[{"d":"2007-08-21","o":79.4,"h":80.75,"l":78,"c":78.5,"v":1029100},{"d":"2007-08-22","o":77,"h":80.49,"l":75.85,"c":78.25,"v":996500},{"d":"2007-08-23","o":79,"h":79.1,"l":75.51,"c":76.25,"v":742700},{"d":"2007-08-24","o":76.1,"h":77.43,"l":76,"c":77.12,"v":416000},{"d":"2007-08-27","o":77.1,"h":77.5,"l":74.38,"c":75.37,"v":447000},{"d":"2007-08-28","o":75.25,"h":75.7,"l":75.02,"c":75.4,"v":532500},{"d":"2007-08-29","o":75.3,"h":77.4,"l":75.25,"c":77.33,"v":229300},{"d":"2007-08-30","o":77.03,"h":78.25,"l":76.83,"c":77.43,"v":787000},{"d":"2007-08-31","o":77.5,"h":77.9,"l":76.07,"c":77.5,"v":760600},{"d":"2007-09-04","o":77.5,"h":79.82,"l":76.75,"c":79.1,"v":654400},{"d":"2007-09-05","o":78.85,"h":80,"l":77.75,"c":79.35,"v":854100},{"d":"2007-09-06","o":79.25,"h":79.73,"l":78.16,"c":79.49,"v":461000},{"d":"2007-09-07","o":79.4,"h":79.4,"l":75.65,"c":77.55,"v":646800},{"d":"2007-09-10","o":77.3,"h":78.66,"l":74.85,"c":78.33,"v":751100},{"d":"2007-09-11","o":78.5,"h":79.09,"l":78.04,"c":78.98,"v":655000},{"d":"2007-09-12","o":78.98,"h":79,"l":78.38,"c":78.81,"v":313700},{"d":"2007-09-13","o":79.25,"h":79.99,"l":78.85,"c":79.41,"v":406900},{"d":"2007-09-14","o":78.5,"h":79.15,"l":72.53,"c":78.93,"v":371500},{"d":"2007-09-17","o":79.1,"h":79.1,"l":76.78,"c":77.05,"v":536800},{"d":"2007-09-18","o":77.45,"h":79.05,"l":76.67,"c":78.37,"v":446600},{"d":"2007-09-19","o":79,"h":80,"l":77.3,"c":78.39,"v":371200},{"d":"2007-09-20","o":78.6,"h":79.83,"l":77.35,"c":78,"v":301000},{"d":"2007-09-21","o":78.74,"h":79.85,"l":77.95,"c":79.5,"v":876000},{"d":"2007-09-24","o":78.8,"h":79.72,"l":78.35,"c":78.45,"v":440000},{"d":"2007-09-25","o":77.6,"h":79.11,"l":77.6,"c":78.77,"v":374500},{"d":"2007-09-26","o":79,"h":80.32,"l":78.03,"c":78.25,"v":742500},{"d":"2007-09-27","o":78.3,"h":80.37,"l":78.15,"c":79.99,"v":490100},{"d":"2007-09-28","o":79.9,"h":80.7,"l":79.52,"c":80.34,"v":868800},{"d":"2007-10-01","o":80,"h":84.08,"l":80,"c":82.58,"v":1274200},{"d":"2007-10-02","o":82.5,"h":85.89,"l":82.5,"c":84.98,"v":841300},{"d":"2007-10-03","o":84.38,"h":85.4,"l":84.31,"c":84.58,"v":584700},{"d":"2007-10-04","o":85.64,"h":85.64,"l":81.51,"c":83,"v":678400},{"d":"2007-10-05","o":84.25,"h":84.25,"l":82.56,"c":83.2,"v":464700},{"d":"2007-10-08","o":83.2,"h":87.71,"l":82.95,"c":83.4,"v":674300},{"d":"2007-10-09","o":83.75,"h":84.95,"l":82.51,"c":84.7,"v":895100},{"d":"2007-10-10","o":84.75,"h":89.2,"l":84.65,"c":87.88,"v":2818300},{"d":"2007-10-11","o":88,"h":92.75,"l":87.88,"c":88.95,"v":2300100},{"d":"2007-10-12","o":88.5,"h":88.5,"l":86.16,"c":86.85,"v":862600},{"d":"2007-10-15","o":87.3,"h":87.7,"l":85.35,"c":86.66,"v":633300},{"d":"2007-10-16","o":86.5,"h":87.58,"l":85.58,"c":85.73,"v":534900},{"d":"2007-10-17","o":86.25,"h":86.76,"l":84,"c":85.65,"v":428300},{"d":"2007-10-18","o":85.9,"h":86.12,"l":85.13,"c":85.62,"v":378100},{"d":"2007-10-19","o":85.62,"h":85.62,"l":82.08,"c":82.3,"v":645200},{"d":"2007-10-22","o":81.6,"h":83.6,"l":80.82,"c":82.05,"v":864600},{"d":"2007-10-23","o":82.55,"h":85.01,"l":81.98,"c":85,"v":696900},{"d":"2007-10-24","o":84.4,"h":84.88,"l":83.45,"c":84.88,"v":624400},{"d":"2007-10-25","o":85.4,"h":85.4,"l":84.05,"c":85.25,"v":767700},{"d":"2007-10-26","o":85.96,"h":86.99,"l":85.4,"c":85.5,"v":926000},{"d":"2007-10-29","o":85.5,"h":85.6,"l":84.13,"c":84.8,"v":306700},{"d":"2007-10-30","o":84.4,"h":84.4,"l":83,"c":83.29,"v":377900},{"d":"2007-10-31","o":83.34,"h":84.99,"l":82.68,"c":84.2,"v":661500},{"d":"2007-11-01","o":82.75,"h":83.76,"l":81.55,"c":82.27,"v":606700},{"d":"2007-11-02","o":82.9,"h":83.35,"l":81.3,"c":83.3,"v":806500},{"d":"2007-11-05","o":83.3,"h":85.17,"l":81.92,"c":84.49,"v":393500},{"d":"2007-11-06","o":86.2,"h":89.18,"l":85.55,"c":88.51,"v":957500},{"d":"2007-11-07","o":88.2,"h":89.09,"l":86.58,"c":87,"v":585400},{"d":"2007-11-08","o":90.41,"h":90.41,"l":86.27,"c":86.9,"v":714500},{"d":"2007-11-09","o":86.75,"h":88.54,"l":84.79,"c":87.63,"v":601900},{"d":"2007-11-12","o":87.39,"h":88,"l":84.56,"c":85.2,"v":948400},{"d":"2007-11-13","o":85.2,"h":87.97,"l":85.2,"c":87.33,"v":828500},{"d":"2007-11-14","o":87.62,"h":88.33,"l":86.3,"c":86.63,"v":410800},{"d":"2007-11-15","o":86.35,"h":86.88,"l":83.3,"c":84.37,"v":629800},{"d":"2007-11-16","o":84.12,"h":85.68,"l":82.3,"c":84.95,"v":582700},{"d":"2007-11-19","o":84.82,"h":84.82,"l":80.09,"c":81.32,"v":583500},{"d":"2007-11-20","o":80.9,"h":82.53,"l":79.79,"c":81.86,"v":880100},{"d":"2007-11-21","o":82,"h":83.69,"l":79.57,"c":82.08,"v":569200},{"d":"2007-11-23","o":82.43,"h":84,"l":82.23,"c":83.58,"v":136800},{"d":"2007-11-26","o":83.5,"h":84.1,"l":80.29,"c":81.14,"v":560600},{"d":"2007-11-27","o":80.75,"h":81.36,"l":78.25,"c":80.1,"v":983700},{"d":"2007-11-28","o":80.55,"h":82.48,"l":80.1,"c":81.16,"v":828600},{"d":"2007-11-29","o":80.65,"h":81.63,"l":79.91,"c":81.01,"v":535200},{"d":"2007-11-30","o":80.95,"h":81.33,"l":79.2,"c":80.04,"v":549300},{"d":"2007-12-03","o":80.08,"h":80.31,"l":78.94,"c":79.44,"v":472900},{"d":"2007-12-04","o":78.67,"h":78.67,"l":76.13,"c":77.16,"v":686400},{"d":"2007-12-05","o":79.25,"h":79.5,"l":76.41,"c":77.89,"v":362700},{"d":"2007-12-06","o":78,"h":80.25,"l":77.5,"c":80.25,"v":594600},{"d":"2007-12-07","o":80.59,"h":80.93,"l":78.19,"c":80.83,"v":443300},{"d":"2007-12-10","o":81.8,"h":82.31,"l":78,"c":81.82,"v":475900},{"d":"2007-12-11","o":82.25,"h":83.38,"l":79.2,"c":79.95,"v":449300},{"d":"2007-12-12","o":79.95,"h":82.82,"l":79.95,"c":82.6,"v":592600},{"d":"2007-12-13","o":83.2,"h":83.2,"l":79.67,"c":81.31,"v":480900},{"d":"2007-12-14","o":80.44,"h":80.44,"l":78.3,"c":78.3,"v":489000},{"d":"2007-12-17","o":78,"h":78.66,"l":75.57,"c":76.32,"v":480500},{"d":"2007-12-18","o":77,"h":77.57,"l":74.17,"c":77.4,"v":457800},{"d":"2007-12-19","o":77.09,"h":78,"l":75.3,"c":75.95,"v":470100},{"d":"2007-12-20","o":76,"h":77.89,"l":75.14,"c":77.89,"v":540400},{"d":"2007-12-21","o":79,"h":82.02,"l":78.37,"c":81.23,"v":1074800},{"d":"2007-12-24","o":82,"h":82.11,"l":80.79,"c":81.82,"v":161400},{"d":"2007-12-26","o":81.5,"h":84,"l":80.88,"c":82.93,"v":332000},{"d":"2007-12-27","o":83.33,"h":83.33,"l":80.89,"c":80.9,"v":256700},{"d":"2007-12-28","o":80.99,"h":82.45,"l":80.99,"c":81.99,"v":240600},{"d":"2007-12-31","o":82,"h":82.2,"l":81.35,"c":81.8,"v":268800},{"d":"2008-01-02","o":81.14,"h":82.9,"l":80.37,"c":81.42,"v":540900},{"d":"2008-01-03","o":82.34,"h":82.34,"l":80.2,"c":80.55,"v":320500},{"d":"2008-01-04","o":79.77,"h":80.55,"l":77.41,"c":78.63,"v":460200},{"d":"2008-01-07","o":79.13,"h":79.5,"l":76.51,"c":78.06,"v":487400},{"d":"2008-01-08","o":78.36,"h":79.11,"l":76.24,"c":76.95,"v":603800},{"d":"2008-01-09","o":76.57,"h":77.41,"l":74.13,"c":75.9,"v":763900},{"d":"2008-01-10","o":74.4,"h":77.75,"l":74.09,"c":76.24,"v":795700},{"d":"2008-01-11","o":75.44,"h":79.25,"l":75.38,"c":76.4,"v":707300},{"d":"2008-01-14","o":76.4,"h":78.39,"l":75.53,"c":77.66,"v":758600},{"d":"2008-01-15","o":76.65,"h":76.65,"l":75,"c":75.71,"v":568200},{"d":"2008-01-16","o":75,"h":75.3,"l":72.68,"c":73,"v":900900},{"d":"2008-01-17","o":73.3,"h":73.59,"l":66.86,"c":66.86,"v":1271700},{"d":"2008-01-18","o":66.88,"h":69.31,"l":65.35,"c":67.13,"v":1416900},{"d":"2008-01-22","o":64.58,"h":70,"l":63.38,"c":65.3,"v":912500},{"d":"2008-01-23","o":64,"h":67.25,"l":62.04,"c":67.05,"v":1213400},{"d":"2008-01-24","o":67.28,"h":71.45,"l":66.35,"c":68.75,"v":1157300},{"d":"2008-01-25","o":69.6,"h":70.68,"l":66.35,"c":67.8,"v":831200},{"d":"2008-01-28","o":69.3,"h":69.67,"l":67.29,"c":69,"v":764600},{"d":"2008-01-29","o":69.5,"h":69.5,"l":67.82,"c":68.53,"v":675500},{"d":"2008-01-30","o":67.75,"h":68.03,"l":65.46,"c":65.55,"v":663900},{"d":"2008-01-31","o":64.56,"h":65.93,"l":63.4,"c":65.42,"v":762100},{"d":"2008-02-01","o":65.47,"h":67.17,"l":65.47,"c":67.12,"v":930500},{"d":"2008-02-04","o":67.12,"h":71.81,"l":66.8,"c":69.08,"v":558100},{"d":"2008-02-05","o":67.5,"h":68.57,"l":66.1,"c":66.5,"v":395900},{"d":"2008-02-06","o":67.25,"h":67.42,"l":65.01,"c":65.12,"v":457200},{"d":"2008-02-07","o":63.25,"h":66.12,"l":63.25,"c":66.08,"v":553200},{"d":"2008-02-08","o":66.08,"h":67.73,"l":65.53,"c":67.64,"v":416700},{"d":"2008-02-11","o":67.64,"h":69.22,"l":66.52,"c":69.09,"v":335200},{"d":"2008-02-12","o":69.4,"h":70.7,"l":68.51,"c":69.22,"v":561100},{"d":"2008-02-13","o":70.31,"h":71.75,"l":69.65,"c":71.61,"v":569100},{"d":"2008-02-14","o":71.85,"h":72.23,"l":69.9,"c":70.34,"v":489300},{"d":"2008-02-15","o":69.7,"h":70.85,"l":69.52,"c":70.53,"v":331200},{"d":"2008-02-19","o":71.25,"h":73.05,"l":71.25,"c":71.82,"v":323400},{"d":"2008-02-20","o":71.62,"h":71.98,"l":70.68,"c":71.4,"v":444600},{"d":"2008-02-21","o":71.7,"h":72,"l":68.3,"c":68.43,"v":517200},{"d":"2008-02-22","o":68.43,"h":68.73,"l":66,"c":66.45,"v":820500},{"d":"2008-02-25","o":66.3,"h":67.33,"l":65.47,"c":66.16,"v":1051800},{"d":"2008-02-26","o":65.51,"h":69.02,"l":65.51,"c":68.29,"v":802700},{"d":"2008-02-27","o":67.47,"h":70.9,"l":67.3,"c":70.2,"v":674200},{"d":"2008-02-28","o":72.95,"h":74.99,"l":71.05,"c":72.02,"v":1699200},{"d":"2008-02-29","o":71.25,"h":71.37,"l":68.89,"c":69.65,"v":950400},{"d":"2008-03-03","o":69.8,"h":70.09,"l":66.96,"c":68.21,"v":526800},{"d":"2008-03-04","o":67,"h":68.13,"l":65.48,"c":67.3,"v":769900},{"d":"2008-03-05","o":68,"h":68.57,"l":66.47,"c":68.04,"v":405300},{"d":"2008-03-06","o":67.12,"h":68.68,"l":65.46,"c":66.15,"v":552600},{"d":"2008-03-07","o":65.03,"h":66.66,"l":63.84,"c":65.03,"v":552500},{"d":"2008-03-10","o":65.3,"h":66.06,"l":64.59,"c":65.08,"v":533300},{"d":"2008-03-11","o":67.27,"h":69.97,"l":65.7,"c":67.5,"v":618100},{"d":"2008-03-12","o":67.5,"h":67.99,"l":66.13,"c":66.36,"v":395500},{"d":"2008-03-13","o":65.81,"h":67.72,"l":64.67,"c":67.15,"v":496000},{"d":"2008-03-14","o":67.3,"h":67.3,"l":65.05,"c":65.92,"v":528300},{"d":"2008-03-17","o":64.11,"h":64.54,"l":62.9,"c":63.1,"v":1418100},{"d":"2008-03-18","o":63.1,"h":64.65,"l":63.1,"c":64,"v":799200},{"d":"2008-03-19","o":64.34,"h":64.4,"l":61.41,"c":61.41,"v":928500},{"d":"2008-03-20","o":61.13,"h":62.57,"l":60,"c":60.19,"v":2435200},{"d":"2008-03-24","o":60,"h":61.57,"l":59.94,"c":60.16,"v":615400},{"d":"2008-03-25","o":60,"h":62.17,"l":59.83,"c":61.05,"v":744700},{"d":"2008-03-26","o":60.5,"h":62.67,"l":60.4,"c":61.67,"v":648600},{"d":"2008-03-27","o":61.98,"h":64.76,"l":61.53,"c":64.19,"v":972800},{"d":"2008-03-28","o":64.19,"h":64.46,"l":63.44,"c":63.59,"v":329300},{"d":"2008-03-31","o":63.75,"h":65.2,"l":63.68,"c":64.54,"v":639700},{"d":"2008-04-01","o":65.79,"h":65.79,"l":63.92,"c":64.36,"v":696800},{"d":"2008-04-02","o":64.46,"h":64.62,"l":63.97,"c":64.1,"v":504100},{"d":"2008-04-03","o":64,"h":66.74,"l":64,"c":65.96,"v":640400},{"d":"2008-04-04","o":65.51,"h":69.35,"l":65.35,"c":67.02,"v":765100},{"d":"2008-04-07","o":67.29,"h":69.11,"l":66.94,"c":67.03,"v":440000},{"d":"2008-04-08","o":66.3,"h":68.5,"l":66.17,"c":67.61,"v":493300},{"d":"2008-04-09","o":68,"h":68.05,"l":64.16,"c":64.7,"v":754900},{"d":"2008-04-10","o":64.7,"h":65.94,"l":64.12,"c":65.35,"v":821900},{"d":"2008-04-11","o":65.1,"h":65.14,"l":63.87,"c":64,"v":606800},{"d":"2008-04-14","o":64,"h":64.4,"l":62.76,"c":63.3,"v":691500},{"d":"2008-04-15","o":63.54,"h":64.32,"l":62.96,"c":64.17,"v":827700},{"d":"2008-04-16","o":64.77,"h":65.36,"l":64.28,"c":65.35,"v":837100},{"d":"2008-04-17","o":65.27,"h":67.52,"l":64.38,"c":66.46,"v":1253400},{"d":"2008-04-18","o":65.87,"h":70,"l":65.87,"c":69.49,"v":1124000},{"d":"2008-04-21","o":68.82,"h":69.55,"l":68.34,"c":69.43,"v":491600},{"d":"2008-04-22","o":69.43,"h":69.48,"l":67,"c":67.46,"v":651500},{"d":"2008-04-23","o":67.33,"h":67.33,"l":64.96,"c":65.77,"v":743500},{"d":"2008-04-24","o":65.9,"h":66,"l":65.19,"c":65.37,"v":944500},{"d":"2008-04-25","o":65.37,"h":66.5,"l":65.37,"c":66.25,"v":712600},{"d":"2008-04-28","o":66.7,"h":69.09,"l":66.51,"c":67.25,"v":630900},{"d":"2008-04-29","o":66.1,"h":67.84,"l":65.68,"c":66.39,"v":712000},{"d":"2008-04-30","o":66.41,"h":67.78,"l":66.35,"c":66.79,"v":542300},{"d":"2008-05-01","o":66.9,"h":67.24,"l":65.59,"c":66.54,"v":637000},{"d":"2008-05-02","o":67,"h":67.22,"l":66.12,"c":66.55,"v":385900},{"d":"2008-05-05","o":66.64,"h":67.57,"l":66.27,"c":67.21,"v":510200},{"d":"2008-05-06","o":67.11,"h":69.17,"l":66.71,"c":68.73,"v":705400},{"d":"2008-05-07","o":69.95,"h":75.54,"l":67.72,"c":69.14,"v":2216300},{"d":"2008-05-08","o":68.94,"h":73.25,"l":68.94,"c":72.91,"v":1191000},{"d":"2008-05-09","o":72.86,"h":74.38,"l":71.14,"c":74.14,"v":1025500},{"d":"2008-05-12","o":73.28,"h":73.64,"l":71.83,"c":73.11,"v":840100},{"d":"2008-05-13","o":72.99,"h":74.48,"l":72.33,"c":74.48,"v":627700},{"d":"2008-05-14","o":74.6,"h":74.94,"l":72.69,"c":73.48,"v":655700},{"d":"2008-05-15","o":74.51,"h":74.71,"l":72.78,"c":74.71,"v":686900},{"d":"2008-05-16","o":75.42,"h":75.43,"l":72.92,"c":74.18,"v":503900},{"d":"2008-05-19","o":74.79,"h":75.02,"l":73.04,"c":74.4,"v":530500},{"d":"2008-05-20","o":74.2,"h":75.9,"l":73.98,"c":75.9,"v":573600},{"d":"2008-05-21","o":75.86,"h":78.77,"l":75.37,"c":75.7,"v":1112000},{"d":"2008-05-22","o":76.11,"h":77.27,"l":72.81,"c":73.47,"v":982100},{"d":"2008-05-23","o":73.82,"h":73.82,"l":71.93,"c":72.24,"v":881200},{"d":"2008-05-27","o":72.25,"h":72.81,"l":71.27,"c":71.69,"v":530200},{"d":"2008-05-28","o":71.76,"h":74.66,"l":71.55,"c":74.62,"v":708000},{"d":"2008-05-29","o":74.19,"h":74.83,"l":73.15,"c":74.31,"v":1316100},{"d":"2008-05-30","o":74.15,"h":74.67,"l":73.37,"c":73.52,"v":503100},{"d":"2008-06-02","o":73.49,"h":73.56,"l":71.63,"c":72.09,"v":642900},{"d":"2008-06-03","o":71.44,"h":72.39,"l":69.53,"c":69.97,"v":991800},{"d":"2008-06-04","o":69.82,"h":71.77,"l":69.67,"c":70.07,"v":483800},{"d":"2008-06-05","o":70.05,"h":71.73,"l":69.09,"c":71.62,"v":700800},{"d":"2008-06-06","o":71.77,"h":73.56,"l":71.52,"c":72.35,"v":719400},{"d":"2008-06-09","o":72.07,"h":73.18,"l":71.09,"c":72.67,"v":1049200},{"d":"2008-06-10","o":71.82,"h":72.7,"l":71.55,"c":72.03,"v":753100},{"d":"2008-06-11","o":71.85,"h":72.28,"l":70.68,"c":70.7,"v":450200},{"d":"2008-06-12","o":71.38,"h":71.96,"l":70.64,"c":70.71,"v":446300},{"d":"2008-06-13","o":70.99,"h":71.47,"l":69.69,"c":71.32,"v":644600},{"d":"2008-06-16","o":71.19,"h":72.76,"l":71.03,"c":72,"v":376700},{"d":"2008-06-17","o":72,"h":74.72,"l":71.88,"c":74.09,"v":538600},{"d":"2008-06-18","o":73.59,"h":74.73,"l":73.09,"c":74.52,"v":401800},{"d":"2008-06-19","o":74.73,"h":75.42,"l":73.39,"c":73.87,"v":396600},{"d":"2008-06-20","o":73.66,"h":74.82,"l":71.86,"c":72.16,"v":695100},{"d":"2008-06-23","o":72.66,"h":74.58,"l":72.57,"c":74.43,"v":564200},{"d":"2008-06-24","o":74.24,"h":74.95,"l":72.5,"c":72.5,"v":697100},{"d":"2008-06-25","o":72.58,"h":73.37,"l":71.55,"c":73.25,"v":629100},{"d":"2008-06-26","o":73.65,"h":73.85,"l":70.57,"c":71.99,"v":980800},{"d":"2008-06-27","o":72.54,"h":73.48,"l":70.44,"c":72.85,"v":4940500},{"d":"2008-06-30","o":72.94,"h":73.5,"l":71.45,"c":71.49,"v":851100},{"d":"2008-07-01","o":72.73,"h":72.73,"l":69.32,"c":71.69,"v":850800},{"d":"2008-07-02","o":71.35,"h":72.03,"l":68.34,"c":68.37,"v":1127100},{"d":"2008-07-03","o":68.87,"h":69.96,"l":66.37,"c":67.9,"v":617500},{"d":"2008-07-07","o":67.9,"h":68.65,"l":66.37,"c":66.41,"v":1162800},{"d":"2008-07-08","o":66.09,"h":66.82,"l":63.79,"c":66.59,"v":1337700},{"d":"2008-07-09","o":66.43,"h":67.1,"l":64.72,"c":65.18,"v":623500},{"d":"2008-07-10","o":65.1,"h":67.56,"l":64.62,"c":67.5,"v":835000},{"d":"2008-07-11","o":67.15,"h":68.31,"l":65.83,"c":66.2,"v":853500},{"d":"2008-07-14","o":66.75,"h":67.15,"l":65.5,"c":66.6,"v":1192600},{"d":"2008-07-15","o":66.45,"h":66.48,"l":63.95,"c":63.98,"v":941300},{"d":"2008-07-16","o":64.25,"h":64.34,"l":62.27,"c":63.21,"v":736700},{"d":"2008-07-17","o":62.91,"h":64.89,"l":62.34,"c":63.12,"v":902200},{"d":"2008-07-18","o":63.57,"h":64.08,"l":61.44,"c":61.79,"v":947700},{"d":"2008-07-21","o":62.23,"h":63.71,"l":61.84,"c":63.61,"v":1587700},{"d":"2008-07-22","o":63.1,"h":63.16,"l":60.97,"c":61.97,"v":1153500},{"d":"2008-07-23","o":61.88,"h":63.03,"l":60.7,"c":61.52,"v":1451500},{"d":"2008-07-24","o":61.43,"h":62.13,"l":57.95,"c":58.99,"v":1406300},{"d":"2008-07-25","o":59.38,"h":60.2,"l":58.31,"c":58.86,"v":1076600},{"d":"2008-07-28","o":58.97,"h":61.41,"l":58.59,"c":58.65,"v":906300},{"d":"2008-07-29","o":58.51,"h":58.6,"l":56.97,"c":57.54,"v":1035200},{"d":"2008-07-30","o":57.54,"h":58.47,"l":56.43,"c":57.03,"v":1574300},{"d":"2008-07-31","o":58.71,"h":59.8,"l":56.11,"c":56.44,"v":1200300},{"d":"2008-08-01","o":56.01,"h":57.66,"l":56.01,"c":56.38,"v":596300},{"d":"2008-08-04","o":56.27,"h":57.51,"l":55.05,"c":55.47,"v":884400},{"d":"2008-08-05","o":55.78,"h":56.5,"l":54.53,"c":55.42,"v":904000},{"d":"2008-08-06","o":53.58,"h":54,"l":45.93,"c":49.71,"v":3808000},{"d":"2008-08-07","o":49.8,"h":50.55,"l":48.42,"c":48.64,"v":1619900},{"d":"2008-08-08","o":48.66,"h":49.39,"l":47.46,"c":48.9,"v":2971300},{"d":"2008-08-11","o":48.57,"h":49.91,"l":48.25,"c":48.78,"v":2167500},{"d":"2008-08-12","o":48.68,"h":48.93,"l":47.69,"c":47.86,"v":825700},{"d":"2008-08-13","o":47.68,"h":48.83,"l":46.85,"c":48.83,"v":1283600},{"d":"2008-08-14","o":48.45,"h":49.29,"l":47.61,"c":49,"v":804300},{"d":"2008-08-15","o":48.99,"h":49.21,"l":47.46,"c":48.77,"v":938800},{"d":"2008-08-18","o":48.9,"h":48.9,"l":46.8,"c":47.21,"v":900000},{"d":"2008-08-19","o":47.17,"h":48.12,"l":47.02,"c":47.75,"v":1151500},{"d":"2008-08-20","o":48.08,"h":48.58,"l":47.65,"c":48.2,"v":1485100},{"d":"2008-08-21","o":48.34,"h":49.91,"l":48.28,"c":49.4,"v":908600},{"d":"2008-08-22","o":49.42,"h":49.56,"l":47.18,"c":47.5,"v":832100},{"d":"2008-08-25","o":47.26,"h":47.45,"l":46.55,"c":46.97,"v":622700},{"d":"2008-08-26","o":47.3,"h":48.36,"l":46.73,"c":48.34,"v":633300},{"d":"2008-08-27","o":48.58,"h":49.3,"l":47.99,"c":48.49,"v":619100},{"d":"2008-08-28","o":48.12,"h":48.64,"l":46.59,"c":47.45,"v":801500},{"d":"2008-08-29","o":47.46,"h":47.55,"l":45.66,"c":45.71,"v":669700},{"d":"2008-09-02","o":44.66,"h":45.39,"l":43.25,"c":43.25,"v":1030200},{"d":"2008-09-03","o":43.56,"h":44,"l":43.12,"c":43.79,"v":1314500},{"d":"2008-09-04","o":43.72,"h":44.15,"l":42.99,"c":43.65,"v":1081500},{"d":"2008-09-05","o":43.65,"h":43.76,"l":42.66,"c":43.5,"v":1299200},{"d":"2008-09-08","o":44.37,"h":44.63,"l":41.67,"c":42.56,"v":1244100},{"d":"2008-09-09","o":41.87,"h":41.87,"l":39.96,"c":39.96,"v":1944400},{"d":"2008-09-10","o":40.36,"h":40.5,"l":39.85,"c":40.3,"v":1458000},{"d":"2008-09-11","o":40,"h":40.86,"l":39.64,"c":40.37,"v":1822900},{"d":"2008-09-12","o":40.38,"h":41.23,"l":39.84,"c":40.1,"v":1618200},{"d":"2008-09-15","o":38.28,"h":38.97,"l":36.62,"c":36.85,"v":961000},{"d":"2008-09-16","o":36.03,"h":37.28,"l":34,"c":37,"v":2162400},{"d":"2008-09-17","o":36.5,"h":37.45,"l":35.5,"c":36,"v":1399500},{"d":"2008-09-18","o":36.16,"h":37.37,"l":35,"c":36.9,"v":1602700},{"d":"2008-09-19","o":38.98,"h":47.88,"l":38.98,"c":40.15,"v":1721700},{"d":"2008-09-22","o":40.47,"h":40.55,"l":38.7,"c":39.14,"v":629100},{"d":"2008-09-23","o":39.85,"h":39.98,"l":36.83,"c":37.25,"v":580100},{"d":"2008-09-24","o":37.44,"h":37.65,"l":35.61,"c":36.01,"v":1346300},{"d":"2008-09-25","o":35.5,"h":35.94,"l":34.97,"c":35.5,"v":983100},{"d":"2008-09-26","o":34.76,"h":35.07,"l":33.52,"c":34.79,"v":1169500},{"d":"2008-09-29","o":33.66,"h":33.81,"l":30.79,"c":31.82,"v":1193400},{"d":"2008-09-30","o":32.52,"h":33.44,"l":31.17,"c":31.96,"v":1165500},{"d":"2008-10-01","o":32.09,"h":32.09,"l":29.72,"c":30.68,"v":760900},{"d":"2008-10-02","o":30.3,"h":30.69,"l":26.54,"c":26.92,"v":1532200},{"d":"2008-10-03","o":27.1,"h":28.44,"l":26.01,"c":26.15,"v":1254700},{"d":"2008-10-06","o":25.76,"h":25.76,"l":22.12,"c":24.96,"v":2009000},{"d":"2008-10-07","o":25.33,"h":26,"l":23.33,"c":23.33,"v":2148200},{"d":"2008-10-08","o":22.52,"h":25.48,"l":22.35,"c":23.63,"v":2053800},{"d":"2008-10-09","o":23.98,"h":25.18,"l":21.82,"c":22.16,"v":1398000},{"d":"2008-10-10","o":20.89,"h":23.01,"l":19.64,"c":20.45,"v":2344000},{"d":"2008-10-13","o":21.94,"h":25.06,"l":21.36,"c":25.06,"v":1946600},{"d":"2008-10-14","o":25.89,"h":26.92,"l":24.01,"c":24.67,"v":1922100},{"d":"2008-10-15","o":23.92,"h":23.96,"l":20.01,"c":20.01,"v":990800},{"d":"2008-10-16","o":20.12,"h":21.32,"l":19.45,"c":21.32,"v":2778500},{"d":"2008-10-17","o":21.92,"h":23.14,"l":19.98,"c":21.4,"v":1385600},{"d":"2008-10-20","o":21.9,"h":24.7,"l":21.85,"c":24.7,"v":974500},{"d":"2008-10-21","o":24,"h":24.15,"l":22.03,"c":22.81,"v":730700},{"d":"2008-10-22","o":22.03,"h":22.03,"l":18.99,"c":19.86,"v":1141600},{"d":"2008-10-23","o":20.16,"h":20.65,"l":17.98,"c":19.06,"v":1668500},{"d":"2008-10-24","o":18.19,"h":19.36,"l":16.93,"c":19.07,"v":1308600},{"d":"2008-10-27","o":18.24,"h":19.11,"l":16.43,"c":16.43,"v":700800},{"d":"2008-10-28","o":17.28,"h":17.75,"l":15.92,"c":17.75,"v":890600},{"d":"2008-10-29","o":17.73,"h":19.99,"l":17.27,"c":19.12,"v":1342300},{"d":"2008-10-30","o":19.14,"h":21.47,"l":18.89,"c":21.47,"v":1010600},{"d":"2008-10-31","o":21,"h":23.44,"l":20.04,"c":22.41,"v":1309100},{"d":"2008-11-03","o":22.23,"h":22.91,"l":21.54,"c":21.79,"v":1004100},{"d":"2008-11-04","o":22.33,"h":23.77,"l":21.99,"c":23.36,"v":989500},{"d":"2008-11-05","o":22.97,"h":23.5,"l":22.02,"c":22.77,"v":838100},{"d":"2008-11-06","o":22.32,"h":22.52,"l":19,"c":20.55,"v":1226200},{"d":"2008-11-07","o":20.62,"h":21.67,"l":19.55,"c":20.26,"v":889600},{"d":"2008-11-10","o":20.79,"h":21.36,"l":18.91,"c":19.25,"v":961000},{"d":"2008-11-11","o":18.53,"h":19.19,"l":17.79,"c":18.2,"v":907300},{"d":"2008-11-12","o":17.86,"h":18.02,"l":15.84,"c":16,"v":1617000},{"d":"2008-11-13","o":16.09,"h":19.22,"l":16,"c":19.22,"v":1445000},{"d":"2008-11-14","o":18.76,"h":19.05,"l":17.17,"c":17.34,"v":972700},{"d":"2008-11-17","o":17.33,"h":18.07,"l":16.61,"c":16.84,"v":944200},{"d":"2008-11-18","o":16.5,"h":17.3,"l":16.18,"c":17.21,"v":907400},{"d":"2008-11-19","o":16.91,"h":17.58,"l":14.78,"c":14.95,"v":1525500},{"d":"2008-11-20","o":14.73,"h":14.73,"l":12.3,"c":12.49,"v":2615200},{"d":"2008-11-21","o":13.2,"h":13.74,"l":11.97,"c":13.52,"v":2700400},{"d":"2008-11-24","o":13.83,"h":15.6,"l":13.43,"c":15.5,"v":1448100},{"d":"2008-11-25","o":15.57,"h":15.97,"l":14.26,"c":14.9,"v":2902900},{"d":"2008-11-26","o":14.8,"h":17.29,"l":14.55,"c":17.09,"v":932500},{"d":"2008-11-28","o":16.28,"h":17.67,"l":16.2,"c":17.55,"v":402100},{"d":"2008-12-01","o":16.89,"h":17.06,"l":15.44,"c":15.85,"v":1474200},{"d":"2008-12-02","o":16.37,"h":16.7,"l":15.39,"c":16.52,"v":1496800},{"d":"2008-12-03","o":15.95,"h":17.65,"l":15.1,"c":17.65,"v":2206400},{"d":"2008-12-04","o":17.81,"h":18.26,"l":16.86,"c":17.37,"v":2211600},{"d":"2008-12-05","o":17.06,"h":18.99,"l":16.39,"c":18.84,"v":1774300},{"d":"2008-12-08","o":19.08,"h":19.24,"l":17.68,"c":18.88,"v":2147400},{"d":"2008-12-09","o":18.6,"h":19.62,"l":18.42,"c":18.95,"v":1831000},{"d":"2008-12-10","o":18.96,"h":20.07,"l":18.58,"c":19.98,"v":1456800},{"d":"2008-12-11","o":20.16,"h":21.13,"l":18.75,"c":19.11,"v":889400},{"d":"2008-12-12","o":18.28,"h":20.25,"l":18.18,"c":20.01,"v":795200},{"d":"2008-12-15","o":20.4,"h":21.32,"l":19.28,"c":19.84,"v":699300},{"d":"2008-12-16","o":21.56,"h":21.6,"l":20.23,"c":21.56,"v":857800},{"d":"2008-12-17","o":21.27,"h":22.55,"l":21.2,"c":22.07,"v":959900},{"d":"2008-12-18","o":22.27,"h":22.32,"l":19.83,"c":20.24,"v":948500},{"d":"2008-12-19","o":20.31,"h":21.36,"l":20.18,"c":20.66,"v":890300},{"d":"2008-12-22","o":20.67,"h":20.9,"l":18.74,"c":19.27,"v":813000},{"d":"2008-12-23","o":20.02,"h":20.28,"l":19.03,"c":19.65,"v":511100},{"d":"2008-12-24","o":19.2,"h":19.25,"l":18.68,"c":18.84,"v":332200},{"d":"2008-12-26","o":18.87,"h":19.51,"l":18.79,"c":19.5,"v":207900},{"d":"2008-12-29","o":19.81,"h":20.46,"l":18.75,"c":19.82,"v":806600},{"d":"2008-12-30","o":19.72,"h":20.6,"l":19.09,"c":20.55,"v":691000},{"d":"2008-12-31","o":20.49,"h":21.58,"l":20.09,"c":21.3,"v":933700},{"d":"2009-01-02","o":21.39,"h":23.18,"l":21.26,"c":22.96,"v":631400},{"d":"2009-01-05","o":23.01,"h":25.04,"l":22.72,"c":24.63,"v":1316200},{"d":"2009-01-06","o":24.95,"h":26.99,"l":24.69,"c":26.8,"v":1464500},{"d":"2009-01-07","o":26.42,"h":26.5,"l":25.08,"c":25.28,"v":1168900},{"d":"2009-01-08","o":25.11,"h":25.74,"l":23.9,"c":25.71,"v":734500},{"d":"2009-01-09","o":25.71,"h":25.71,"l":23.78,"c":24,"v":526400},{"d":"2009-01-12","o":23.75,"h":23.85,"l":22.31,"c":22.78,"v":610100},{"d":"2009-01-13","o":22.78,"h":23.89,"l":22.36,"c":23.69,"v":624600},{"d":"2009-01-14","o":23.27,"h":23.27,"l":21.45,"c":22.05,"v":746200},{"d":"2009-01-15","o":21.96,"h":22.04,"l":20.42,"c":21.95,"v":978100},{"d":"2009-01-16","o":22.34,"h":23.09,"l":22.04,"c":22.78,"v":830500},{"d":"2009-01-20","o":22.36,"h":22.9,"l":20.61,"c":20.74,"v":588200},{"d":"2009-01-21","o":21.09,"h":21.45,"l":20.44,"c":21.44,"v":1542300},{"d":"2009-01-22","o":20.96,"h":21.1,"l":19.86,"c":20.23,"v":1040400},{"d":"2009-01-23","o":19.58,"h":22.61,"l":19.54,"c":21.87,"v":801700},{"d":"2009-01-26","o":22.03,"h":23,"l":21.38,"c":21.8,"v":663900},{"d":"2009-01-27","o":21.95,"h":22.57,"l":21.64,"c":22.34,"v":919300},{"d":"2009-01-28","o":22.66,"h":23.58,"l":22.44,"c":23.14,"v":854500},{"d":"2009-01-29","o":23,"h":23.59,"l":22.11,"c":22.39,"v":1146900},{"d":"2009-01-30","o":22.75,"h":23.12,"l":21.94,"c":22.16,"v":615100},{"d":"2009-02-02","o":21.95,"h":22.57,"l":21.71,"c":22.15,"v":878900},{"d":"2009-02-03","o":22.29,"h":22.37,"l":21.4,"c":22.04,"v":685600},{"d":"2009-02-04","o":22.17,"h":23.08,"l":22.03,"c":22.65,"v":816100},{"d":"2009-02-05","o":22.58,"h":23.73,"l":21.93,"c":23.58,"v":966500},{"d":"2009-02-06","o":23.38,"h":23.81,"l":22.68,"c":23.59,"v":1040200},{"d":"2009-02-09","o":23.85,"h":25.28,"l":23.68,"c":24.01,"v":661500},{"d":"2009-02-10","o":23.98,"h":24.39,"l":22.58,"c":22.75,"v":730200},{"d":"2009-02-11","o":22.96,"h":23.49,"l":21.86,"c":22.36,"v":608800},{"d":"2009-02-12","o":21.86,"h":22.39,"l":21.41,"c":22.29,"v":1008700},{"d":"2009-02-13","o":22.39,"h":23.28,"l":22.39,"c":22.67,"v":540800},{"d":"2009-02-17","o":21.09,"h":21.68,"l":20.87,"c":20.92,"v":738000},{"d":"2009-02-18","o":21.16,"h":21.22,"l":20.38,"c":20.59,"v":816600},{"d":"2009-02-19","o":20.9,"h":21.38,"l":20.6,"c":20.74,"v":576000},{"d":"2009-02-20","o":20.01,"h":20.58,"l":19.5,"c":20.16,"v":589100},{"d":"2009-02-23","o":20.46,"h":20.5,"l":18.64,"c":18.69,"v":637400},{"d":"2009-02-24","o":18.82,"h":19.4,"l":18.51,"c":18.77,"v":1652000},{"d":"2009-02-25","o":18.71,"h":19.07,"l":17.52,"c":17.99,"v":1670700},{"d":"2009-02-26","o":18.6,"h":19.59,"l":17.71,"c":17.88,"v":2188300},{"d":"2009-02-27","o":14.2,"h":18.91,"l":14.2,"c":18.1,"v":913500},{"d":"2009-03-02","o":17.59,"h":18.01,"l":15.97,"c":16.38,"v":1294800},{"d":"2009-03-03","o":16.71,"h":16.91,"l":15.75,"c":15.84,"v":1051400},{"d":"2009-03-04","o":16.15,"h":16.56,"l":15.74,"c":16.14,"v":1231400},{"d":"2009-03-05","o":15.5,"h":16.04,"l":14.58,"c":15.45,"v":1646800},{"d":"2009-03-06","o":15.53,"h":15.72,"l":14.29,"c":14.91,"v":1224900},{"d":"2009-03-09","o":14.95,"h":16.01,"l":14.59,"c":15.09,"v":1129000},{"d":"2009-03-10","o":15.33,"h":16.89,"l":15.33,"c":16.51,"v":1108300},{"d":"2009-03-11","o":16.58,"h":16.73,"l":15.88,"c":15.93,"v":1958700},{"d":"2009-03-12","o":15.94,"h":16.52,"l":15.51,"c":16.33,"v":1475800},{"d":"2009-03-13","o":16.24,"h":16.74,"l":15.73,"c":15.78,"v":1766300},{"d":"2009-03-16","o":15.7,"h":16.19,"l":15.59,"c":15.7,"v":1368300},{"d":"2009-03-17","o":15.73,"h":16.27,"l":15.31,"c":16.17,"v":1193500},{"d":"2009-03-18","o":16.08,"h":16.8,"l":15.48,"c":16.53,"v":1358800},{"d":"2009-03-19","o":17.1,"h":17.7,"l":16.9,"c":17.27,"v":905700},{"d":"2009-03-20","o":17.58,"h":17.58,"l":15.93,"c":16.22,"v":1282000},{"d":"2009-03-23","o":16.16,"h":17.54,"l":16.16,"c":17.54,"v":856800},{"d":"2009-03-24","o":17.08,"h":17.37,"l":16.6,"c":16.96,"v":683600},{"d":"2009-03-25","o":16.95,"h":17.31,"l":16.14,"c":16.89,"v":844500},{"d":"2009-03-26","o":17,"h":17.93,"l":17,"c":17.44,"v":1244300},{"d":"2009-03-27","o":17.15,"h":17.27,"l":16.46,"c":17,"v":927100},{"d":"2009-03-30","o":16.33,"h":16.64,"l":15.78,"c":16.09,"v":1000000},{"d":"2009-03-31","o":16.38,"h":16.49,"l":15.75,"c":16.02,"v":990100},{"d":"2009-04-01","o":15.58,"h":16.24,"l":15.28,"c":15.97,"v":1147100},{"d":"2009-04-02","o":16.82,"h":16.91,"l":16.13,"c":16.43,"v":2885200},{"d":"2009-04-03","o":16.17,"h":17.58,"l":16.17,"c":17.33,"v":1187100},{"d":"2009-04-06","o":16.8,"h":17.7,"l":16.6,"c":17.65,"v":1361700},{"d":"2009-04-07","o":17.27,"h":17.45,"l":16.95,"c":17.21,"v":1097300},{"d":"2009-04-08","o":17.41,"h":17.92,"l":17.07,"c":17.83,"v":926400},{"d":"2009-04-09","o":18.37,"h":19.18,"l":18.29,"c":19.06,"v":764900},{"d":"2009-04-13","o":18.39,"h":19.61,"l":18.12,"c":19.34,"v":880900},{"d":"2009-04-14","o":19.3,"h":20.08,"l":18.9,"c":19.54,"v":1196700},{"d":"2009-04-15","o":19.48,"h":19.94,"l":19.28,"c":19.91,"v":554400},{"d":"2009-04-16","o":20.16,"h":21.46,"l":19.75,"c":21.27,"v":1106600},{"d":"2009-04-17","o":21.37,"h":22.18,"l":21.24,"c":21.91,"v":726600},{"d":"2009-04-20","o":21.52,"h":21.61,"l":19.93,"c":20,"v":790100},{"d":"2009-04-21","o":19.75,"h":20.52,"l":19.66,"c":20.18,"v":687500},{"d":"2009-04-22","o":20.04,"h":21.11,"l":19.77,"c":20.51,"v":1637100},{"d":"2009-04-23","o":20.84,"h":21.35,"l":20.39,"c":20.9,"v":1074300},{"d":"2009-04-24","o":21.43,"h":21.72,"l":21.1,"c":21.56,"v":1132300},{"d":"2009-04-27","o":21,"h":21.6,"l":20.64,"c":21.15,"v":851900},{"d":"2009-04-28","o":20.85,"h":22.08,"l":20.45,"c":21.58,"v":908900},{"d":"2009-04-29","o":21.67,"h":22.32,"l":21.67,"c":22.17,"v":1139900},{"d":"2009-04-30","o":22.24,"h":22.82,"l":20.63,"c":20.65,"v":1569900},{"d":"2009-05-01","o":20.65,"h":20.65,"l":19.58,"c":20.01,"v":2823400},{"d":"2009-05-04","o":20.46,"h":21.58,"l":20.15,"c":21.27,"v":3233500},{"d":"2009-05-05","o":21.45,"h":22.16,"l":20.94,"c":22.09,"v":1752000},{"d":"2009-05-06","o":22.82,"h":23.6,"l":22.46,"c":23.4,"v":1390200},{"d":"2009-05-07","o":21.61,"h":23.27,"l":19.7,"c":20.01,"v":2407100},{"d":"2009-05-08","o":20.33,"h":21,"l":18.72,"c":19.51,"v":2999700},{"d":"2009-05-11","o":18.91,"h":19.43,"l":18.72,"c":19.13,"v":1644000},{"d":"2009-05-12","o":19.01,"h":19.72,"l":18.42,"c":19.58,"v":1422400},{"d":"2009-05-13","o":19.16,"h":19.36,"l":17.81,"c":18.09,"v":1348100},{"d":"2009-05-14","o":17.96,"h":18.64,"l":17.7,"c":18.34,"v":1082000},{"d":"2009-05-15","o":18.07,"h":18.47,"l":17.19,"c":17.62,"v":981300},{"d":"2009-05-18","o":17.71,"h":18.56,"l":17.6,"c":18.42,"v":1078300},{"d":"2009-05-19","o":18.42,"h":19.4,"l":18.25,"c":19.14,"v":873200},{"d":"2009-05-20","o":19.41,"h":19.89,"l":18.93,"c":18.97,"v":838900},{"d":"2009-05-21","o":18.68,"h":18.74,"l":17.83,"c":18.3,"v":625100},{"d":"2009-05-22","o":18.46,"h":18.69,"l":18.11,"c":18.18,"v":365500},{"d":"2009-05-26","o":17.98,"h":18.98,"l":17.58,"c":18.89,"v":532400},{"d":"2009-05-27","o":19.03,"h":19.53,"l":18.73,"c":18.88,"v":744600},{"d":"2009-05-28","o":19.46,"h":19.46,"l":18.5,"c":19.25,"v":715000},{"d":"2009-05-29","o":19.15,"h":19.91,"l":19.1,"c":19.91,"v":593500},{"d":"2009-06-01","o":20.3,"h":21.37,"l":20.15,"c":21.16,"v":749100},{"d":"2009-06-02","o":20.66,"h":21.62,"l":20.66,"c":21.21,"v":1024400},{"d":"2009-06-03","o":20.93,"h":20.93,"l":19.39,"c":19.83,"v":889600},{"d":"2009-06-04","o":19.23,"h":19.37,"l":18.56,"c":18.67,"v":3559400},{"d":"2009-06-05","o":18.64,"h":18.73,"l":18.08,"c":18.3,"v":3909500},{"d":"2009-06-08","o":18.15,"h":18.44,"l":17.82,"c":18.02,"v":2003200},{"d":"2009-06-09","o":18.37,"h":18.65,"l":18.06,"c":18.38,"v":1606700},{"d":"2009-06-10","o":18.81,"h":18.81,"l":18.05,"c":18.7,"v":1313100},{"d":"2009-06-11","o":18.68,"h":19.11,"l":18.61,"c":18.75,"v":741000},{"d":"2009-06-12","o":18.52,"h":18.63,"l":17.85,"c":18.21,"v":801700},{"d":"2009-06-15","o":17.74,"h":18.29,"l":17.35,"c":17.6,"v":1476600},{"d":"2009-06-16","o":17.81,"h":18.2,"l":16.9,"c":17.01,"v":1326300},{"d":"2009-06-17","o":16.92,"h":17.18,"l":15.99,"c":16.05,"v":1693500},{"d":"2009-06-18","o":16.22,"h":16.52,"l":15.79,"c":16.08,"v":638800},{"d":"2009-06-19","o":16.31,"h":16.46,"l":15.81,"c":16.01,"v":1245600},{"d":"2009-06-22","o":15.73,"h":15.74,"l":15.02,"c":15.12,"v":1659500},{"d":"2009-06-23","o":15.28,"h":15.91,"l":15.22,"c":15.5,"v":2048100},{"d":"2009-06-24","o":15.62,"h":15.75,"l":14.8,"c":14.91,"v":1991500},{"d":"2009-06-25","o":15.66,"h":15.89,"l":15.26,"c":15.76,"v":2494800},{"d":"2009-06-26","o":15.82,"h":16.85,"l":15.7,"c":16.64,"v":2109900},{"d":"2009-06-29","o":16.84,"h":16.97,"l":16.11,"c":16.21,"v":1363000},{"d":"2009-06-30","o":15.99,"h":16.44,"l":15.67,"c":16.04,"v":1279400},{"d":"2009-07-01","o":16.23,"h":16.53,"l":15.99,"c":16.05,"v":1197300},{"d":"2009-07-02","o":15.72,"h":15.72,"l":15.1,"c":15.13,"v":1086200},{"d":"2009-07-06","o":14.77,"h":14.95,"l":14.18,"c":14.76,"v":2082200},{"d":"2009-07-07","o":14.69,"h":14.7,"l":14.3,"c":14.32,"v":2351900},{"d":"2009-07-08","o":14.27,"h":14.57,"l":13.7,"c":14.2,"v":2169700},{"d":"2009-07-09","o":14.38,"h":14.69,"l":14,"c":14.36,"v":1353000},{"d":"2009-07-10","o":14.12,"h":14.5,"l":13.97,"c":14.38,"v":1406400},{"d":"2009-07-13","o":14.36,"h":14.4,"l":13.69,"c":14.34,"v":1645100},{"d":"2009-07-14","o":14.42,"h":15.52,"l":14.42,"c":15.07,"v":2441600},{"d":"2009-07-15","o":15.53,"h":16.01,"l":15.32,"c":15.89,"v":1616700},{"d":"2009-07-16","o":15.87,"h":16.55,"l":15.56,"c":16.42,"v":1928900},{"d":"2009-07-17","o":16.41,"h":16.81,"l":16.22,"c":16.57,"v":2012600},{"d":"2009-07-20","o":16.79,"h":17.14,"l":16.34,"c":16.81,"v":1228600},{"d":"2009-07-21","o":16.89,"h":17.05,"l":16.39,"c":16.81,"v":808000},{"d":"2009-07-22","o":16.57,"h":16.97,"l":16.25,"c":16.84,"v":954700},{"d":"2009-07-23","o":16.88,"h":17.48,"l":16.8,"c":17.24,"v":961000},{"d":"2009-07-24","o":16.99,"h":17.33,"l":16.86,"c":17.31,"v":1275300},{"d":"2009-07-27","o":17.39,"h":17.68,"l":17.13,"c":17.65,"v":847000},{"d":"2009-07-28","o":17.23,"h":17.49,"l":16.89,"c":17.14,"v":883700},{"d":"2009-07-29","o":16.98,"h":17.09,"l":16.52,"c":16.72,"v":885500},{"d":"2009-07-30","o":16.9,"h":17.65,"l":16.9,"c":17.26,"v":734700},{"d":"2009-07-31","o":17.26,"h":17.61,"l":17.14,"c":17.39,"v":516300},{"d":"2009-08-03","o":17.66,"h":18.28,"l":17.58,"c":18.15,"v":1017800},{"d":"2009-08-04","o":17.69,"h":18.12,"l":17.53,"c":17.7,"v":1077800},{"d":"2009-08-05","o":17.61,"h":17.89,"l":17.28,"c":17.51,"v":1276400},{"d":"2009-08-06","o":17.81,"h":18.55,"l":17.72,"c":18.23,"v":2278000},{"d":"2009-08-07","o":18.56,"h":18.84,"l":17.47,"c":17.68,"v":1261200},{"d":"2009-08-10","o":17.6,"h":17.74,"l":17.18,"c":17.29,"v":1186000},{"d":"2009-08-11","o":17.29,"h":17.39,"l":16.77,"c":16.78,"v":1245700},{"d":"2009-08-12","o":16.71,"h":17.24,"l":16.68,"c":16.93,"v":617400},{"d":"2009-08-13","o":17.1,"h":17.78,"l":16.83,"c":17.76,"v":852000},{"d":"2009-08-14","o":17.78,"h":17.78,"l":17.05,"c":17.24,"v":550000},{"d":"2009-08-17","o":16.7,"h":16.78,"l":16.2,"c":16.27,"v":1105900},{"d":"2009-08-18","o":16.32,"h":16.81,"l":16.32,"c":16.63,"v":446000},{"d":"2009-08-19","o":16.38,"h":17.05,"l":16.37,"c":16.83,"v":867100},{"d":"2009-08-20","o":16.75,"h":17.19,"l":16.75,"c":17.05,"v":426000},{"d":"2009-08-21","o":17.22,"h":17.95,"l":17.18,"c":17.84,"v":773200},{"d":"2009-08-24","o":17.98,"h":18.15,"l":17.74,"c":17.94,"v":879700},{"d":"2009-08-25","o":18.13,"h":18.13,"l":17.26,"c":17.33,"v":601000},{"d":"2009-08-26","o":17.36,"h":17.39,"l":16.83,"c":17.34,"v":984700},{"d":"2009-08-27","o":17.06,"h":18.23,"l":17.06,"c":18.2,"v":1766600},{"d":"2009-08-28","o":18.4,"h":18.54,"l":17.97,"c":18.39,"v":1134900},{"d":"2009-08-31","o":18.32,"h":18.32,"l":17.71,"c":18.03,"v":1148000},{"d":"2009-09-01","o":17.87,"h":18.61,"l":17.3,"c":17.37,"v":862000},{"d":"2009-09-02","o":17.32,"h":17.39,"l":16.73,"c":16.77,"v":1129600},{"d":"2009-09-03","o":16.97,"h":17.04,"l":16.54,"c":16.79,"v":1283700},{"d":"2009-09-04","o":16.73,"h":17.05,"l":16.48,"c":16.95,"v":1118100},{"d":"2009-09-08","o":17.37,"h":18.6,"l":17.37,"c":18.52,"v":1688200},{"d":"2009-09-09","o":18.57,"h":19.22,"l":18.18,"c":19.15,"v":1463800},{"d":"2009-09-10","o":19.19,"h":20.57,"l":19,"c":20.47,"v":2030500},{"d":"2009-09-11","o":20.73,"h":23.58,"l":20.6,"c":22.82,"v":5592400},{"d":"2009-09-14","o":22.51,"h":22.8,"l":21.77,"c":22.63,"v":1820900},{"d":"2009-09-15","o":22.69,"h":24.24,"l":22.69,"c":24.01,"v":2454300},{"d":"2009-09-16","o":23.9,"h":25.45,"l":23.9,"c":25.26,"v":2397600},{"d":"2009-09-17","o":25.19,"h":25.29,"l":24.24,"c":24.46,"v":1361200},{"d":"2009-09-18","o":24.81,"h":24.86,"l":23.89,"c":24.55,"v":2546100},{"d":"2009-09-21","o":23.9,"h":25.12,"l":23.41,"c":24.86,"v":1438200},{"d":"2009-09-22","o":25.16,"h":26.07,"l":25.16,"c":25.94,"v":1212800},{"d":"2009-09-23","o":25.61,"h":25.89,"l":24.48,"c":24.56,"v":1032800},{"d":"2009-09-24","o":24.23,"h":24.25,"l":23.14,"c":23.7,"v":1760800},{"d":"2009-09-25","o":23.59,"h":23.93,"l":23.06,"c":23.41,"v":1461500},{"d":"2009-09-28","o":23.61,"h":24.19,"l":23.34,"c":24.01,"v":1014000},{"d":"2009-09-29","o":23.9,"h":24.28,"l":23.45,"c":23.68,"v":1038400},{"d":"2009-09-30","o":23.92,"h":24.03,"l":23.06,"c":23.74,"v":1114700},{"d":"2009-10-01","o":23.45,"h":23.91,"l":22.6,"c":22.75,"v":1483700},{"d":"2009-10-02","o":22.38,"h":22.75,"l":22.01,"c":22.54,"v":1273400},{"d":"2009-10-05","o":22.35,"h":23.36,"l":22.35,"c":23.14,"v":1102600},{"d":"2009-10-06","o":23.61,"h":23.93,"l":23.13,"c":23.32,"v":1393200},{"d":"2009-10-07","o":23.23,"h":24.16,"l":23.23,"c":24.08,"v":1380700},{"d":"2009-10-08","o":24.25,"h":24.82,"l":24,"c":24.62,"v":1569000},{"d":"2009-10-09","o":24.62,"h":24.78,"l":23.92,"c":24.56,"v":784300},{"d":"2009-10-12","o":25.07,"h":25.29,"l":24.87,"c":25.13,"v":551100},{"d":"2009-10-13","o":25.15,"h":25.69,"l":24.53,"c":25.39,"v":974100},{"d":"2009-10-14","o":25.79,"h":25.81,"l":25.21,"c":25.62,"v":700000},{"d":"2009-10-15","o":25.5,"h":26.35,"l":25.3,"c":25.9,"v":808000},{"d":"2009-10-16","o":25.63,"h":25.91,"l":25,"c":25.37,"v":937900},{"d":"2009-10-19","o":24.3,"h":25.17,"l":23.96,"c":25.07,"v":1539000},{"d":"2009-10-20","o":25.03,"h":25.07,"l":23.88,"c":24.01,"v":1617000},{"d":"2009-10-21","o":23.86,"h":24.99,"l":23.79,"c":24.13,"v":1459400},{"d":"2009-10-22","o":24.16,"h":24.61,"l":23.44,"c":24.35,"v":1604200},{"d":"2009-10-23","o":24.4,"h":24.41,"l":23.45,"c":23.8,"v":1941900},{"d":"2009-10-26","o":23.81,"h":24.23,"l":22.6,"c":22.79,"v":1493000},{"d":"2009-10-27","o":23.01,"h":23.1,"l":22.29,"c":22.77,"v":1576300},{"d":"2009-10-28","o":22.72,"h":22.85,"l":21.46,"c":21.47,"v":1316100},{"d":"2009-10-29","o":21.78,"h":22.2,"l":21.6,"c":22.15,"v":1368800},{"d":"2009-10-30","o":21.99,"h":21.99,"l":20.15,"c":20.43,"v":1786800},{"d":"2009-11-02","o":20.65,"h":20.96,"l":19.8,"c":20.24,"v":1242900},{"d":"2009-11-03","o":20,"h":20.95,"l":19.73,"c":20.85,"v":757800},{"d":"2009-11-04","o":21.14,"h":21.62,"l":20.92,"c":20.97,"v":1110900},{"d":"2009-11-05","o":22.35,"h":23.15,"l":21.24,"c":22.02,"v":1956700},{"d":"2009-11-06","o":21.59,"h":22.4,"l":21.32,"c":21.71,"v":1018000},{"d":"2009-11-09","o":22.04,"h":23.33,"l":22.02,"c":23.05,"v":1138800},{"d":"2009-11-10","o":22.92,"h":23.07,"l":22.59,"c":23.03,"v":934200},{"d":"2009-11-11","o":23.42,"h":23.53,"l":22.76,"c":23.01,"v":739100},{"d":"2009-11-12","o":23.02,"h":23.21,"l":22.31,"c":22.42,"v":831600},{"d":"2009-11-13","o":22.46,"h":22.61,"l":21.75,"c":22.15,"v":733500},{"d":"2009-11-16","o":22.49,"h":22.96,"l":22.22,"c":22.41,"v":1002600},{"d":"2009-11-17","o":22.27,"h":22.61,"l":21.9,"c":22.55,"v":450500},{"d":"2009-11-18","o":22.62,"h":22.69,"l":21.96,"c":22.07,"v":746500},{"d":"2009-11-19","o":21.89,"h":21.89,"l":20.86,"c":21.33,"v":867300},{"d":"2009-11-20","o":21.06,"h":21.24,"l":20.75,"c":21.07,"v":722000},{"d":"2009-11-23","o":21.62,"h":22.01,"l":21.16,"c":21.2,"v":783100},{"d":"2009-11-24","o":21.14,"h":21.71,"l":20.92,"c":21.71,"v":1099000},{"d":"2009-11-25","o":21.85,"h":21.85,"l":21.15,"c":21.69,"v":1006600},{"d":"2009-11-27","o":21.05,"h":21.4,"l":20.57,"c":21.11,"v":225900},{"d":"2009-11-30","o":21.01,"h":21.13,"l":20.49,"c":20.95,"v":588900},{"d":"2009-12-01","o":21.25,"h":21.71,"l":21.05,"c":21.11,"v":1086900},{"d":"2009-12-02","o":21.14,"h":21.48,"l":20.98,"c":21.07,"v":839500},{"d":"2009-12-03","o":21.05,"h":21.27,"l":20.57,"c":20.71,"v":779300},{"d":"2009-12-04","o":21.18,"h":21.66,"l":20.51,"c":21.08,"v":1000500},{"d":"2009-12-07","o":21.05,"h":21.27,"l":20.76,"c":21,"v":603500},{"d":"2009-12-08","o":20.71,"h":20.99,"l":20.37,"c":20.82,"v":700400},{"d":"2009-12-09","o":20.81,"h":21.05,"l":20.36,"c":20.57,"v":645800},{"d":"2009-12-10","o":20.77,"h":21.1,"l":20.57,"c":20.61,"v":589300},{"d":"2009-12-11","o":20.7,"h":20.94,"l":20.47,"c":20.75,"v":688300},{"d":"2009-12-14","o":21.06,"h":21.35,"l":21.03,"c":21.03,"v":413800},{"d":"2009-12-15","o":21.05,"h":21.49,"l":20.9,"c":21.2,"v":759200},{"d":"2009-12-16","o":21.38,"h":21.72,"l":21.15,"c":21.49,"v":712300},{"d":"2009-12-17","o":21.2,"h":21.46,"l":20.49,"c":20.83,"v":1077000},{"d":"2009-12-18","o":20.92,"h":21.16,"l":20.02,"c":20.29,"v":2198200},{"d":"2009-12-21","o":20.41,"h":21.1,"l":20.36,"c":20.95,"v":695700},{"d":"2009-12-22","o":20.96,"h":21.09,"l":20.83,"c":20.95,"v":458500},{"d":"2009-12-23","o":21.13,"h":21.13,"l":20.61,"c":20.74,"v":793900},{"d":"2009-12-24","o":20.78,"h":20.95,"l":20.6,"c":20.92,"v":129200},{"d":"2009-12-28","o":20.97,"h":21.2,"l":20.96,"c":21.2,"v":403800},{"d":"2009-12-29","o":21.2,"h":21.44,"l":21.19,"c":21.36,"v":547900},{"d":"2009-12-30","o":21.19,"h":21.45,"l":21.14,"c":21.35,"v":370200},{"d":"2009-12-31","o":21.34,"h":21.89,"l":21.29,"c":21.45,"v":491500},{"d":"2010-01-04","o":21.62,"h":22.61,"l":21.58,"c":22.61,"v":772200},{"d":"2010-01-05","o":22.5,"h":22.96,"l":22.5,"c":22.66,"v":975800},{"d":"2010-01-06","o":22.59,"h":23.42,"l":22.46,"c":23.32,"v":602000},{"d":"2010-01-07","o":23.2,"h":23.6,"l":22.89,"c":23.29,"v":900500},{"d":"2010-01-08","o":23.29,"h":23.84,"l":23.04,"c":23.82,"v":420200},{"d":"2010-01-11","o":23.89,"h":23.99,"l":22.78,"c":23.18,"v":596400},{"d":"2010-01-12","o":22.94,"h":23.27,"l":22.32,"c":22.58,"v":1008400},{"d":"2010-01-13","o":22.72,"h":22.72,"l":21.82,"c":22.38,"v":620900},{"d":"2010-01-14","o":22.23,"h":22.43,"l":21.25,"c":21.47,"v":1979000},{"d":"2010-01-15","o":21.41,"h":21.48,"l":20.76,"c":21.34,"v":1005200},{"d":"2010-01-19","o":21.31,"h":21.78,"l":21.2,"c":21.51,"v":923100},{"d":"2010-01-20","o":21.14,"h":21.16,"l":20.63,"c":20.82,"v":624700},{"d":"2010-01-21","o":20.75,"h":20.75,"l":19.71,"c":20,"v":2410400},{"d":"2010-01-22","o":19.93,"h":20.94,"l":19.55,"c":20.3,"v":1829200},{"d":"2010-01-25","o":20.53,"h":21.3,"l":20.36,"c":21.1,"v":1182300},{"d":"2010-01-26","o":20.98,"h":21.81,"l":20.83,"c":21.42,"v":1056400},{"d":"2010-01-27","o":21.41,"h":21.5,"l":20.56,"c":21.17,"v":695700},{"d":"2010-01-28","o":21.21,"h":21.27,"l":20.44,"c":21.02,"v":772200},{"d":"2010-01-29","o":21.13,"h":21.54,"l":20.23,"c":20.28,"v":1906000},{"d":"2010-02-01","o":20.43,"h":20.88,"l":20.3,"c":20.61,"v":689000},{"d":"2010-02-02","o":20.59,"h":20.86,"l":20.4,"c":20.5,"v":902300},{"d":"2010-02-03","o":20.42,"h":20.7,"l":19.96,"c":20.05,"v":889100},{"d":"2010-02-04","o":19.81,"h":19.93,"l":19.41,"c":19.6,"v":848800},{"d":"2010-02-05","o":19.6,"h":19.96,"l":19.24,"c":19.76,"v":780300},{"d":"2010-02-08","o":19.75,"h":19.99,"l":19.41,"c":19.49,"v":414600},{"d":"2010-02-09","o":19.8,"h":20.53,"l":19.71,"c":20.09,"v":1032000},{"d":"2010-02-10","o":19.97,"h":20.41,"l":19.6,"c":20.31,"v":517700},{"d":"2010-02-11","o":20.3,"h":20.95,"l":20.21,"c":20.89,"v":514400},{"d":"2010-02-12","o":20.58,"h":21.14,"l":20.38,"c":21.08,"v":756400},{"d":"2010-02-16","o":21.33,"h":21.45,"l":21.15,"c":21.39,"v":444800},{"d":"2010-02-17","o":21.69,"h":21.85,"l":21.42,"c":21.83,"v":466200},{"d":"2010-02-18","o":21.89,"h":22.17,"l":21.57,"c":21.79,"v":547700},{"d":"2010-02-19","o":21.79,"h":22,"l":21.71,"c":21.84,"v":549300},{"d":"2010-02-22","o":21.98,"h":21.98,"l":21.49,"c":21.73,"v":855400},{"d":"2010-02-23","o":21.71,"h":21.83,"l":21.3,"c":21.63,"v":707100},{"d":"2010-02-24","o":21.59,"h":22,"l":21.52,"c":21.93,"v":517100},{"d":"2010-02-25","o":21.55,"h":23.2,"l":21.13,"c":23.05,"v":2094700},{"d":"2010-02-26","o":22.84,"h":23.1,"l":22.52,"c":22.75,"v":1122100},{"d":"2010-03-01","o":22.82,"h":23.55,"l":22.81,"c":23.55,"v":1154500},{"d":"2010-03-02","o":23.57,"h":24.23,"l":23.41,"c":24.09,"v":1310900},{"d":"2010-03-03","o":24.25,"h":25.24,"l":24.14,"c":24.88,"v":856900},{"d":"2010-03-04","o":24.84,"h":24.94,"l":24.01,"c":24.31,"v":953700},{"d":"2010-03-05","o":24.42,"h":24.78,"l":24.17,"c":24.25,"v":824000},{"d":"2010-03-08","o":24.15,"h":25.13,"l":24.15,"c":24.87,"v":949600},{"d":"2010-03-09","o":24.79,"h":25.41,"l":24.6,"c":25.2,"v":1239700},{"d":"2010-03-10","o":25.27,"h":25.98,"l":25.13,"c":25.91,"v":913700},{"d":"2010-03-11","o":25.81,"h":26.14,"l":25.71,"c":26.03,"v":1380100},{"d":"2010-03-12","o":26.09,"h":26.34,"l":25.75,"c":25.93,"v":1244600},{"d":"2010-03-15","o":25.87,"h":26.22,"l":25.46,"c":26.15,"v":746300},{"d":"2010-03-16","o":26.16,"h":26.22,"l":25.8,"c":26,"v":974400},{"d":"2010-03-17","o":26.13,"h":26.46,"l":25.87,"c":26.15,"v":661500},{"d":"2010-03-18","o":26.22,"h":26.39,"l":25.56,"c":25.69,"v":553400},{"d":"2010-03-19","o":25.14,"h":25.96,"l":25.09,"c":25.14,"v":786700},{"d":"2010-03-22","o":24.87,"h":25.38,"l":24.66,"c":25.13,"v":464900},{"d":"2010-03-23","o":25.2,"h":25.43,"l":24.8,"c":25.07,"v":1293300},{"d":"2010-03-24","o":24.96,"h":25.54,"l":24.96,"c":25.1,"v":680700},{"d":"2010-03-25","o":25.19,"h":25.37,"l":23.86,"c":23.9,"v":1459700},{"d":"2010-03-26","o":24.08,"h":24.43,"l":23.82,"c":23.86,"v":452800},{"d":"2010-03-29","o":24.07,"h":24.45,"l":24.03,"c":24.31,"v":494900},{"d":"2010-03-30","o":24.16,"h":24.55,"l":24.06,"c":24.28,"v":596100},{"d":"2010-03-31","o":24.27,"h":24.63,"l":24.01,"c":24.17,"v":725700},{"d":"2010-04-01","o":24.37,"h":25.1,"l":24.35,"c":24.97,"v":373100},{"d":"2010-04-05","o":25.22,"h":25.78,"l":25,"c":25.55,"v":1740900},{"d":"2010-04-06","o":25.33,"h":26.26,"l":25.32,"c":25.84,"v":1382400},{"d":"2010-04-07","o":25.87,"h":25.93,"l":25.47,"c":25.62,"v":555200},{"d":"2010-04-08","o":25.46,"h":25.92,"l":25.21,"c":25.86,"v":833700},{"d":"2010-04-09","o":25.83,"h":26.56,"l":25.54,"c":26.52,"v":1044800},{"d":"2010-04-12","o":26.58,"h":28.36,"l":26.53,"c":28,"v":2013600},{"d":"2010-04-13","o":27.99,"h":28.17,"l":27.39,"c":27.95,"v":1045000},{"d":"2010-04-14","o":28.11,"h":28.8,"l":27.97,"c":28.48,"v":884500},{"d":"2010-04-15","o":28.4,"h":28.81,"l":28.2,"c":28.39,"v":811000},{"d":"2010-04-16","o":28.12,"h":28.16,"l":27.5,"c":27.56,"v":941500},{"d":"2010-04-19","o":27.43,"h":27.85,"l":26.97,"c":27.26,"v":436500},{"d":"2010-04-20","o":27.41,"h":29.61,"l":27.41,"c":28.59,"v":1812400},{"d":"2010-04-21","o":28.74,"h":29.39,"l":28.6,"c":29.25,"v":1393800},{"d":"2010-04-22","o":29,"h":30.04,"l":28.69,"c":29.87,"v":485900},{"d":"2010-04-23","o":30,"h":30.28,"l":29.81,"c":30.05,"v":1708900},{"d":"2010-04-26","o":30,"h":30.19,"l":29.42,"c":29.52,"v":820100},{"d":"2010-04-27","o":29.26,"h":29.84,"l":28.77,"c":28.93,"v":516700},{"d":"2010-04-28","o":29.04,"h":29.18,"l":28.68,"c":29.13,"v":671200},{"d":"2010-04-29","o":29.28,"h":29.54,"l":28.49,"c":29.3,"v":565800},{"d":"2010-04-30","o":29.48,"h":29.58,"l":28.56,"c":29.15,"v":874200},{"d":"2010-05-03","o":29.37,"h":29.9,"l":28.82,"c":29.68,"v":839800},{"d":"2010-05-04","o":29.21,"h":29.45,"l":28.16,"c":28.64,"v":831800},{"d":"2010-05-05","o":28.29,"h":29,"l":27.63,"c":27.89,"v":1212100},{"d":"2010-05-06","o":28.25,"h":28.97,"l":22.53,"c":26.12,"v":2446500},{"d":"2010-05-07","o":26.07,"h":26.22,"l":24.32,"c":24.9,"v":1887400},{"d":"2010-05-10","o":26.05,"h":26.31,"l":25.51,"c":26.19,"v":855200},{"d":"2010-05-11","o":25.75,"h":27.42,"l":25.72,"c":26.58,"v":1146000},{"d":"2010-05-12","o":26.66,"h":27.41,"l":26.55,"c":27.02,"v":586400},{"d":"2010-05-13","o":26.87,"h":27.33,"l":26.68,"c":26.97,"v":782800},{"d":"2010-05-14","o":26.71,"h":26.82,"l":26.02,"c":26.41,"v":444000},{"d":"2010-05-17","o":26.62,"h":26.87,"l":25.22,"c":25.94,"v":830000},{"d":"2010-05-18","o":26.39,"h":26.92,"l":25.8,"c":25.87,"v":651200},{"d":"2010-05-19","o":25.74,"h":26.19,"l":25.05,"c":25.84,"v":826200},{"d":"2010-05-20","o":25.07,"h":25.35,"l":24.28,"c":24.44,"v":1235200},{"d":"2010-05-21","o":23.97,"h":25.25,"l":23.57,"c":24.72,"v":1486300},{"d":"2010-05-24","o":24.67,"h":24.83,"l":24.32,"c":24.36,"v":783600},{"d":"2010-05-25","o":23.58,"h":24.22,"l":23.38,"c":23.99,"v":2079300},{"d":"2010-05-26","o":24.18,"h":24.63,"l":23.68,"c":23.83,"v":1158200},{"d":"2010-05-27","o":24.22,"h":25.58,"l":24.22,"c":25.58,"v":1070300},{"d":"2010-05-28","o":25.53,"h":25.84,"l":25.06,"c":25.5,"v":1182500},{"d":"2010-06-01","o":25,"h":25.38,"l":24.04,"c":24.06,"v":1114500},{"d":"2010-06-02","o":24.23,"h":25.13,"l":24.09,"c":25.12,"v":798200},{"d":"2010-06-03","o":25.11,"h":26.03,"l":24.91,"c":25.87,"v":787900},{"d":"2010-06-04","o":25.34,"h":26.44,"l":25.06,"c":25.18,"v":783600},{"d":"2010-06-07","o":25.24,"h":25.54,"l":24.33,"c":24.43,"v":661600},{"d":"2010-06-08","o":24.44,"h":24.71,"l":23.69,"c":24.35,"v":766400},{"d":"2010-06-09","o":24.49,"h":25.33,"l":23.87,"c":24,"v":744000},{"d":"2010-06-10","o":24.52,"h":25.61,"l":24.4,"c":25.59,"v":665900},{"d":"2010-06-11","o":25.2,"h":26.21,"l":25.2,"c":26.02,"v":496400},{"d":"2010-06-14","o":26.29,"h":27.02,"l":26.03,"c":26.34,"v":751500},{"d":"2010-06-15","o":26.42,"h":27.15,"l":26.42,"c":27.02,"v":528300},{"d":"2010-06-16","o":26.78,"h":27.69,"l":26.74,"c":27.31,"v":869900},{"d":"2010-06-17","o":27.42,"h":27.96,"l":27.08,"c":27.37,"v":971300},{"d":"2010-06-18","o":27.44,"h":27.9,"l":27.32,"c":27.82,"v":914400},{"d":"2010-06-21","o":28.46,"h":28.71,"l":27.45,"c":27.75,"v":713000},{"d":"2010-06-22","o":27.83,"h":28.31,"l":26.9,"c":27.04,"v":757600},{"d":"2010-06-23","o":27.07,"h":27.12,"l":26.18,"c":26.73,"v":693400},{"d":"2010-06-24","o":26.5,"h":26.51,"l":25.63,"c":25.97,"v":865800},{"d":"2010-06-25","o":26.03,"h":26.89,"l":25.85,"c":26.64,"v":930200},{"d":"2010-06-28","o":26.77,"h":26.92,"l":26.12,"c":26.58,"v":443400},{"d":"2010-06-29","o":26.09,"h":26.21,"l":25.53,"c":25.94,"v":1175100},{"d":"2010-06-30","o":25.96,"h":26.94,"l":25.61,"c":25.81,"v":896200},{"d":"2010-07-01","o":25.91,"h":26.16,"l":24.78,"c":25.91,"v":1047000},{"d":"2010-07-02","o":26.14,"h":26.14,"l":25.1,"c":25.28,"v":822200},{"d":"2010-07-06","o":25.02,"h":25.59,"l":24.52,"c":24.86,"v":1103300},{"d":"2010-07-07","o":24.86,"h":26.01,"l":24.85,"c":25.93,"v":1382800},{"d":"2010-07-08","o":26.36,"h":26.74,"l":26.07,"c":26.58,"v":1397800},{"d":"2010-07-09","o":26.61,"h":26.96,"l":26.37,"c":26.39,"v":645200},{"d":"2010-07-12","o":26.22,"h":26.5,"l":25.75,"c":25.98,"v":752800},{"d":"2010-07-13","o":26.39,"h":26.45,"l":25.73,"c":25.88,"v":729700},{"d":"2010-07-14","o":25.75,"h":26.22,"l":25.29,"c":25.86,"v":894900},{"d":"2010-07-15","o":25.94,"h":25.94,"l":24.88,"c":25.34,"v":659200},{"d":"2010-07-16","o":25.11,"h":25.22,"l":24.59,"c":24.71,"v":625800},{"d":"2010-07-19","o":24.94,"h":25.1,"l":24.24,"c":24.81,"v":537000},{"d":"2010-07-20","o":24.5,"h":26.21,"l":24.48,"c":26,"v":1155600},{"d":"2010-07-21","o":26.14,"h":26.36,"l":25.32,"c":25.58,"v":699700},{"d":"2010-07-22","o":26.05,"h":26.25,"l":25.72,"c":26.03,"v":714900},{"d":"2010-07-23","o":25.72,"h":26.34,"l":25.46,"c":26.31,"v":483400},{"d":"2010-07-26","o":26.27,"h":26.55,"l":26.16,"c":26.46,"v":488300},{"d":"2010-07-27","o":28.23,"h":29.96,"l":26.08,"c":26.44,"v":593300},{"d":"2010-07-28","o":26.45,"h":26.45,"l":25.89,"c":25.99,"v":471100},{"d":"2010-07-29","o":26.21,"h":26.7,"l":25.81,"c":26.5,"v":560600},{"d":"2010-07-30","o":26.09,"h":26.75,"l":26.05,"c":26.67,"v":475100},{"d":"2010-08-02","o":27.18,"h":27.9,"l":27.11,"c":27.6,"v":887800},{"d":"2010-08-03","o":27.54,"h":27.96,"l":27.07,"c":27.6,"v":633500},{"d":"2010-08-04","o":27.83,"h":28.2,"l":27.46,"c":27.76,"v":1090400},{"d":"2010-08-05","o":24.43,"h":26.52,"l":24.43,"c":25.97,"v":2224300},{"d":"2010-08-06","o":24.77,"h":24.97,"l":24.1,"c":24.37,"v":1492600},{"d":"2010-08-09","o":24.58,"h":24.59,"l":23.79,"c":24.06,"v":1061700},{"d":"2010-08-10","o":23.56,"h":23.84,"l":23.06,"c":23.55,"v":1357500},{"d":"2010-08-11","o":23.03,"h":23.09,"l":22.42,"c":22.6,"v":1371000},{"d":"2010-08-12","o":22.11,"h":22.68,"l":22,"c":22.57,"v":1109000},{"d":"2010-08-13","o":22.46,"h":22.85,"l":22.07,"c":22.11,"v":636100},{"d":"2010-08-16","o":21.84,"h":22.09,"l":21.73,"c":21.84,"v":789900},{"d":"2010-08-17","o":22.07,"h":23.24,"l":21.95,"c":23.03,"v":861800},{"d":"2010-08-18","o":22.82,"h":22.94,"l":22.37,"c":22.52,"v":469100},{"d":"2010-08-19","o":22.29,"h":22.47,"l":21.72,"c":21.79,"v":742000},{"d":"2010-08-20","o":21.61,"h":21.68,"l":21.18,"c":21.34,"v":533700},{"d":"2010-08-23","o":21.45,"h":21.68,"l":21.17,"c":21.31,"v":475600},{"d":"2010-08-24","o":21,"h":21.01,"l":20.5,"c":20.57,"v":968700},{"d":"2010-08-25","o":20.39,"h":20.83,"l":20,"c":20.74,"v":2295900},{"d":"2010-08-26","o":20.85,"h":21.14,"l":20.82,"c":21.08,"v":737900},{"d":"2010-08-27","o":21.31,"h":22.02,"l":21.07,"c":22,"v":1066300},{"d":"2010-08-30","o":21.84,"h":22.58,"l":21.84,"c":22.15,"v":1029100},{"d":"2010-08-31","o":22.07,"h":22.39,"l":21.93,"c":22.13,"v":1476100},{"d":"2010-09-01","o":22.51,"h":23.02,"l":22.3,"c":22.95,"v":1127100},{"d":"2010-09-02","o":23.04,"h":23.05,"l":22.63,"c":22.93,"v":517800},{"d":"2010-09-03","o":23.21,"h":23.6,"l":23.12,"c":23.52,"v":434300},{"d":"2010-09-07","o":23.29,"h":23.55,"l":23.16,"c":23.2,"v":459400},{"d":"2010-09-08","o":23.36,"h":23.79,"l":23.13,"c":23.33,"v":637000},{"d":"2010-09-09","o":23.6,"h":23.65,"l":23.03,"c":23.07,"v":535300},{"d":"2010-09-10","o":23.09,"h":23.12,"l":22.65,"c":22.73,"v":1098800},{"d":"2010-09-13","o":22.99,"h":23.52,"l":22.94,"c":23.38,"v":724400},{"d":"2010-09-14","o":23.38,"h":23.67,"l":23.1,"c":23.48,"v":615600},{"d":"2010-09-15","o":23.43,"h":23.48,"l":23.01,"c":23.35,"v":442800},{"d":"2010-09-16","o":23.26,"h":23.44,"l":22.54,"c":22.74,"v":659500},{"d":"2010-09-17","o":22.87,"h":23.02,"l":22.2,"c":22.23,"v":1024900},{"d":"2010-09-20","o":22.44,"h":22.73,"l":22.11,"c":22.63,"v":633600},{"d":"2010-09-21","o":22.41,"h":22.73,"l":22.15,"c":22.38,"v":548600},{"d":"2010-09-22","o":22.34,"h":22.62,"l":22.25,"c":22.47,"v":579400},{"d":"2010-09-23","o":22.2,"h":22.28,"l":21.9,"c":21.96,"v":417600},{"d":"2010-09-24","o":22.14,"h":22.71,"l":22.14,"c":22.53,"v":277600},{"d":"2010-09-27","o":22.48,"h":22.48,"l":21.61,"c":21.65,"v":862200},{"d":"2010-09-28","o":21.68,"h":21.87,"l":21.33,"c":21.85,"v":897000},{"d":"2010-09-29","o":21.78,"h":22.55,"l":21.74,"c":22.5,"v":494700},{"d":"2010-09-30","o":22.71,"h":22.96,"l":22.44,"c":22.71,"v":1189700},{"d":"2010-10-01","o":23.04,"h":23.2,"l":22.71,"c":23.11,"v":1030200},{"d":"2010-10-04","o":23.07,"h":23.13,"l":22.51,"c":22.77,"v":789600},{"d":"2010-10-05","o":23.01,"h":24.23,"l":23.01,"c":23.97,"v":845800},{"d":"2010-10-06","o":23.97,"h":24.3,"l":23.83,"c":24.3,"v":849900},{"d":"2010-10-07","o":24.41,"h":24.41,"l":23.63,"c":24.03,"v":747500},{"d":"2010-10-08","o":24.06,"h":24.53,"l":23.96,"c":24.19,"v":469900},{"d":"2010-10-11","o":24.23,"h":24.62,"l":24.1,"c":24.58,"v":522600},{"d":"2010-10-12","o":24.35,"h":24.67,"l":24.03,"c":24.56,"v":777000},{"d":"2010-10-13","o":24.7,"h":25.25,"l":24.65,"c":25.14,"v":337400},{"d":"2010-10-14","o":25.13,"h":25.27,"l":24.69,"c":25.06,"v":332000},{"d":"2010-10-15","o":25.25,"h":25.56,"l":24.93,"c":25.36,"v":831900},{"d":"2010-10-18","o":25.37,"h":25.37,"l":24.96,"c":25.07,"v":436200},{"d":"2010-10-19","o":24.65,"h":25.02,"l":24.09,"c":24.19,"v":1230000},{"d":"2010-10-20","o":24.23,"h":24.97,"l":24.19,"c":24.9,"v":388300},{"d":"2010-10-21","o":25,"h":25.15,"l":24.31,"c":24.68,"v":495300},{"d":"2010-10-22","o":24.84,"h":25.22,"l":24.71,"c":25.14,"v":269000},{"d":"2010-10-25","o":25.39,"h":25.72,"l":25.1,"c":25.13,"v":372200},{"d":"2010-10-26","o":25.04,"h":25.74,"l":24.97,"c":25.39,"v":486200},{"d":"2010-10-27","o":25.17,"h":25.47,"l":24.86,"c":25.27,"v":290600},{"d":"2010-10-28","o":25.49,"h":25.49,"l":24.8,"c":25.12,"v":347600},{"d":"2010-10-29","o":25.01,"h":25.45,"l":25,"c":25.17,"v":433500},{"d":"2010-11-01","o":25.55,"h":25.96,"l":25.14,"c":25.39,"v":370200},{"d":"2010-11-02","o":25.74,"h":25.76,"l":25.1,"c":25.5,"v":459400},{"d":"2010-11-03","o":25.55,"h":26.45,"l":25.38,"c":26.42,"v":1081900},{"d":"2010-11-04","o":27,"h":27,"l":23.47,"c":24.19,"v":2452000},{"d":"2010-11-05","o":23.94,"h":23.94,"l":22.65,"c":22.79,"v":1673400},{"d":"2010-11-08","o":22.64,"h":22.68,"l":21.99,"c":22.08,"v":1724700},{"d":"2010-11-09","o":22.01,"h":22.45,"l":21.7,"c":22.19,"v":831200},{"d":"2010-11-10","o":22.23,"h":23.77,"l":22.19,"c":23.75,"v":1098900},{"d":"2010-11-11","o":23.48,"h":23.99,"l":23.45,"c":23.55,"v":591100},{"d":"2010-11-12","o":23.06,"h":23.31,"l":22.72,"c":23.17,"v":765500},{"d":"2010-11-15","o":23.22,"h":23.45,"l":23.04,"c":23.13,"v":310700},{"d":"2010-11-16","o":22.93,"h":23.19,"l":22.81,"c":23.1,"v":399500},{"d":"2010-11-17","o":23.1,"h":23.35,"l":22.77,"c":22.99,"v":317500},{"d":"2010-11-18","o":23.22,"h":23.48,"l":23.15,"c":23.31,"v":293500},{"d":"2010-11-19","o":23.3,"h":23.94,"l":22.95,"c":23.82,"v":434100},{"d":"2010-11-22","o":23.63,"h":23.77,"l":23.04,"c":23.45,"v":282600},{"d":"2010-11-23","o":23.23,"h":23.23,"l":22.91,"c":22.97,"v":257600},{"d":"2010-11-24","o":23.19,"h":23.44,"l":23.02,"c":23.3,"v":166600},{"d":"2010-11-26","o":23.19,"h":23.28,"l":22.95,"c":23.01,"v":122800},{"d":"2010-11-29","o":22.91,"h":23.26,"l":22.28,"c":23.08,"v":461100},{"d":"2010-11-30","o":22.84,"h":23.25,"l":22.59,"c":22.67,"v":673800},{"d":"2010-12-01","o":23.02,"h":23.18,"l":22.83,"c":22.99,"v":340700},{"d":"2010-12-02","o":23.06,"h":23.27,"l":22.73,"c":23.08,"v":356900},{"d":"2010-12-03","o":22.97,"h":23.29,"l":22.77,"c":23.24,"v":262900},{"d":"2010-12-06","o":23.23,"h":23.54,"l":23.13,"c":23.53,"v":321700},{"d":"2010-12-07","o":23.8,"h":23.91,"l":22.88,"c":23.01,"v":345600},{"d":"2010-12-08","o":23.02,"h":23.37,"l":22.91,"c":23.17,"v":261800},{"d":"2010-12-09","o":23.34,"h":23.61,"l":22.99,"c":23.58,"v":472500},{"d":"2010-12-10","o":23.67,"h":24.1,"l":23.47,"c":24.08,"v":339500},{"d":"2010-12-13","o":24.22,"h":24.42,"l":23.6,"c":23.73,"v":539600},{"d":"2010-12-14","o":23.73,"h":23.9,"l":23.02,"c":23.12,"v":397200},{"d":"2010-12-15","o":23.03,"h":23.3,"l":22.74,"c":22.76,"v":452000},{"d":"2010-12-16","o":22.78,"h":22.84,"l":22.29,"c":22.4,"v":463200},{"d":"2010-12-17","o":22.35,"h":23,"l":22.2,"c":23,"v":836700},{"d":"2010-12-20","o":23.06,"h":23.59,"l":22.85,"c":23.51,"v":396300},{"d":"2010-12-21","o":23.56,"h":24.08,"l":23.54,"c":24.07,"v":331300},{"d":"2010-12-22","o":24.11,"h":24.36,"l":23.9,"c":24.23,"v":357400},{"d":"2010-12-23","o":24.26,"h":24.58,"l":24.13,"c":24.23,"v":312400},{"d":"2010-12-27","o":24.18,"h":24.5,"l":24.13,"c":24.36,"v":195100},{"d":"2010-12-28","o":24.41,"h":24.53,"l":24.17,"c":24.19,"v":282600},{"d":"2010-12-29","o":24.27,"h":24.3,"l":23.96,"c":24.1,"v":204900},{"d":"2010-12-30","o":24.12,"h":24.36,"l":24.03,"c":24.12,"v":295800},{"d":"2010-12-31","o":24.12,"h":24.26,"l":23.93,"c":23.95,"v":537400},{"d":"2011-01-03","o":24.19,"h":24.4,"l":23.53,"c":23.79,"v":463000},{"d":"2011-01-04","o":23.9,"h":24.04,"l":23.42,"c":23.59,"v":471700},{"d":"2011-01-05","o":23.51,"h":23.66,"l":23.21,"c":23.36,"v":697000},{"d":"2011-01-06","o":23.44,"h":23.5,"l":22.86,"c":22.94,"v":509300},{"d":"2011-01-07","o":23.04,"h":23.22,"l":22.66,"c":23,"v":454500},{"d":"2011-01-10","o":22.96,"h":23.34,"l":22.83,"c":23.21,"v":479000},{"d":"2011-01-11","o":23.24,"h":24.13,"l":23.24,"c":23.7,"v":628700},{"d":"2011-01-12","o":23.94,"h":24.09,"l":23.85,"c":23.96,"v":427200},{"d":"2011-01-13","o":24.02,"h":24.18,"l":23.49,"c":23.61,"v":284400},{"d":"2011-01-14","o":23.61,"h":24.35,"l":23.54,"c":24.32,"v":401600},{"d":"2011-01-18","o":24.26,"h":24.91,"l":24.05,"c":24.89,"v":741100},{"d":"2011-01-19","o":24.86,"h":24.94,"l":24.29,"c":24.43,"v":360200},{"d":"2011-01-20","o":24.25,"h":24.41,"l":23.84,"c":24.1,"v":477500},{"d":"2011-01-21","o":24.34,"h":24.44,"l":23.37,"c":23.53,"v":518700},{"d":"2011-01-24","o":23.47,"h":23.61,"l":23.17,"c":23.49,"v":394200},{"d":"2011-01-25","o":23.54,"h":23.59,"l":23,"c":23.24,"v":543700},{"d":"2011-01-26","o":23.37,"h":24.08,"l":23.27,"c":24.01,"v":613300},{"d":"2011-01-27","o":23.95,"h":24.37,"l":23.88,"c":24.18,"v":393400},{"d":"2011-01-28","o":24.2,"h":24.29,"l":23.62,"c":23.97,"v":359200},{"d":"2011-01-31","o":24,"h":25.43,"l":23.96,"c":24.81,"v":719800},{"d":"2011-02-01","o":25.05,"h":25.14,"l":24.67,"c":24.9,"v":457800},{"d":"2011-02-02","o":24.91,"h":25.21,"l":24.75,"c":24.81,"v":774300},{"d":"2011-02-03","o":24.76,"h":24.87,"l":24.54,"c":24.81,"v":306800},{"d":"2011-02-04","o":24.79,"h":25.02,"l":24.66,"c":24.8,"v":255300},{"d":"2011-02-07","o":24.81,"h":25.25,"l":24.71,"c":24.78,"v":229800},{"d":"2011-02-08","o":24.76,"h":25,"l":24.47,"c":24.76,"v":383100},{"d":"2011-02-09","o":24.64,"h":25.1,"l":24.33,"c":24.4,"v":243300},{"d":"2011-02-10","o":24.32,"h":24.52,"l":23.81,"c":23.88,"v":482800},{"d":"2011-02-11","o":23.78,"h":23.96,"l":23.7,"c":23.71,"v":541800},{"d":"2011-02-14","o":23.81,"h":24.01,"l":23.5,"c":23.67,"v":1074000},{"d":"2011-02-15","o":23.64,"h":23.75,"l":23.52,"c":23.6,"v":801800},{"d":"2011-02-16","o":23.79,"h":23.82,"l":23.54,"c":23.76,"v":716400},{"d":"2011-02-17","o":23.74,"h":24.21,"l":23.54,"c":24.09,"v":981900},{"d":"2011-02-18","o":24.2,"h":24.2,"l":23.15,"c":23.33,"v":858300},{"d":"2011-02-22","o":22.99,"h":23.48,"l":22.87,"c":23.17,"v":618000},{"d":"2011-02-23","o":23.16,"h":23.85,"l":23.1,"c":23.15,"v":580500},{"d":"2011-02-24","o":22.43,"h":23.85,"l":21.09,"c":22.23,"v":1609300},{"d":"2011-02-25","o":22.26,"h":22.36,"l":21.93,"c":22.33,"v":990200},{"d":"2011-02-28","o":22.38,"h":22.83,"l":22.37,"c":22.7,"v":780500},{"d":"2011-03-01","o":23.3,"h":23.44,"l":22.4,"c":22.45,"v":899400},{"d":"2011-03-02","o":22.41,"h":22.96,"l":22.41,"c":22.77,"v":1020900},{"d":"2011-03-03","o":23.03,"h":23.24,"l":22.85,"c":22.97,"v":846600},{"d":"2011-03-04","o":23.04,"h":23.14,"l":22.74,"c":22.82,"v":778500},{"d":"2011-03-07","o":23.03,"h":23.13,"l":22.59,"c":22.63,"v":602500},{"d":"2011-03-08","o":22.69,"h":22.77,"l":22.31,"c":22.51,"v":920800},{"d":"2011-03-09","o":22.42,"h":22.78,"l":22.33,"c":22.51,"v":526300},{"d":"2011-03-10","o":22.24,"h":22.32,"l":21.73,"c":21.78,"v":1105200},{"d":"2011-03-11","o":21.53,"h":22.12,"l":21.53,"c":21.8,"v":620000},{"d":"2011-03-14","o":21.71,"h":21.87,"l":21.46,"c":21.81,"v":745700},{"d":"2011-03-15","o":21.26,"h":21.86,"l":21.17,"c":21.71,"v":800800},{"d":"2011-03-16","o":21.76,"h":21.97,"l":21.25,"c":21.51,"v":842100},{"d":"2011-03-17","o":21.8,"h":22.09,"l":21.66,"c":21.93,"v":502600},{"d":"2011-03-18","o":22.09,"h":22.09,"l":21.6,"c":21.92,"v":2007200},{"d":"2011-03-21","o":22.89,"h":23.36,"l":22.52,"c":23.35,"v":1479700},{"d":"2011-03-22","o":23.38,"h":23.83,"l":22.88,"c":23.03,"v":584500},{"d":"2011-03-23","o":23.04,"h":23.22,"l":22.93,"c":23.18,"v":643500},{"d":"2011-03-24","o":23.33,"h":23.65,"l":22.84,"c":23.55,"v":583500},{"d":"2011-03-25","o":23.9,"h":23.99,"l":23.43,"c":23.76,"v":444800},{"d":"2011-03-28","o":23.78,"h":24.13,"l":23.61,"c":23.72,"v":908000},{"d":"2011-03-29","o":23.72,"h":24.24,"l":23.72,"c":24.08,"v":341100},{"d":"2011-03-30","o":24.22,"h":24.35,"l":23.68,"c":24.24,"v":383000},{"d":"2011-03-31","o":24.16,"h":24.58,"l":23.7,"c":23.73,"v":492300},{"d":"2011-04-01","o":23.99,"h":24.23,"l":23.62,"c":23.99,"v":1030300},{"d":"2011-04-04","o":24.11,"h":24.31,"l":23.61,"c":23.66,"v":350800},{"d":"2011-04-05","o":23.56,"h":23.75,"l":22.96,"c":23.22,"v":733200},{"d":"2011-04-06","o":23.33,"h":23.6,"l":22.71,"c":22.74,"v":767100},{"d":"2011-04-07","o":22.73,"h":22.93,"l":22.44,"c":22.62,"v":635200},{"d":"2011-04-08","o":22.78,"h":23.1,"l":22.2,"c":22.24,"v":436000},{"d":"2011-04-11","o":22.29,"h":22.5,"l":22.11,"c":22.25,"v":636700},{"d":"2011-04-12","o":22.11,"h":22.11,"l":21.58,"c":21.75,"v":635400},{"d":"2011-04-13","o":21.93,"h":22,"l":21.46,"c":21.9,"v":534600},{"d":"2011-04-14","o":21.66,"h":22.17,"l":21.52,"c":22.17,"v":739000},{"d":"2011-04-15","o":22.24,"h":22.63,"l":22.02,"c":22.44,"v":783400},{"d":"2011-04-18","o":22.16,"h":22.49,"l":22.08,"c":22.33,"v":601600},{"d":"2011-04-19","o":22.38,"h":22.55,"l":22.2,"c":22.49,"v":505600},{"d":"2011-04-20","o":22.77,"h":22.81,"l":22.47,"c":22.5,"v":489900},{"d":"2011-04-21","o":22.56,"h":22.68,"l":22.37,"c":22.47,"v":478000},{"d":"2011-04-25","o":22.49,"h":22.69,"l":22.41,"c":22.47,"v":558400},{"d":"2011-04-26","o":22.54,"h":22.68,"l":22.28,"c":22.29,"v":375100},{"d":"2011-04-27","o":22.36,"h":22.36,"l":21.53,"c":21.88,"v":651800},{"d":"2011-04-28","o":21.87,"h":21.87,"l":21.48,"c":21.51,"v":508000},{"d":"2011-04-29","o":21.51,"h":21.91,"l":21.46,"c":21.71,"v":1036700},{"d":"2011-05-02","o":21.73,"h":21.93,"l":21.31,"c":21.79,"v":1104900},{"d":"2011-05-03","o":21.73,"h":21.92,"l":21.48,"c":21.87,"v":1176100},{"d":"2011-05-04","o":21.84,"h":21.95,"l":21.43,"c":21.52,"v":1254600},{"d":"2011-05-05","o":21.45,"h":21.58,"l":20.88,"c":21.23,"v":2036000},{"d":"2011-05-06","o":21.42,"h":21.83,"l":20.79,"c":20.84,"v":981500},{"d":"2011-05-09","o":20.87,"h":21.36,"l":20.71,"c":21.24,"v":843600},{"d":"2011-05-10","o":21.28,"h":21.63,"l":21.13,"c":21.29,"v":609600},{"d":"2011-05-11","o":21.24,"h":21.31,"l":20.53,"c":20.6,"v":830400},{"d":"2011-05-12","o":20.51,"h":20.92,"l":20.28,"c":20.62,"v":1459200},{"d":"2011-05-13","o":20.7,"h":20.84,"l":20.22,"c":20.4,"v":449300},{"d":"2011-05-16","o":20.29,"h":20.5,"l":19.88,"c":19.94,"v":683100},{"d":"2011-05-17","o":19.89,"h":20.14,"l":19.66,"c":19.78,"v":882600},{"d":"2011-05-18","o":19.84,"h":20.42,"l":19.82,"c":20.39,"v":675300},{"d":"2011-05-19","o":20.51,"h":20.52,"l":19.99,"c":20.2,"v":441100},{"d":"2011-05-20","o":20.14,"h":20.5,"l":19.92,"c":20.29,"v":572500},{"d":"2011-05-23","o":19.98,"h":20.13,"l":19.85,"c":19.91,"v":337300},{"d":"2011-05-24","o":20,"h":20.35,"l":19.96,"c":19.97,"v":581200},{"d":"2011-05-25","o":19.9,"h":20.89,"l":19.87,"c":20.78,"v":765400},{"d":"2011-05-26","o":20.69,"h":21.14,"l":20.63,"c":21.08,"v":498300},{"d":"2011-05-27","o":21.18,"h":21.6,"l":21.15,"c":21.54,"v":707500},{"d":"2011-05-31","o":21.78,"h":21.81,"l":21.23,"c":21.55,"v":807000},{"d":"2011-06-01","o":21.55,"h":21.7,"l":20.51,"c":20.54,"v":672800},{"d":"2011-06-02","o":20.54,"h":20.88,"l":20.25,"c":20.32,"v":782400},{"d":"2011-06-03","o":20.01,"h":20.53,"l":19.95,"c":20.22,"v":511000},{"d":"2011-06-06","o":20.3,"h":20.3,"l":19.59,"c":19.77,"v":1176600},{"d":"2011-06-07","o":19.88,"h":19.89,"l":19.57,"c":19.63,"v":748000},{"d":"2011-06-08","o":19.79,"h":20.49,"l":19.79,"c":20.07,"v":1516000},{"d":"2011-06-09","o":20.15,"h":20.39,"l":19.93,"c":20.25,"v":612800},{"d":"2011-06-10","o":20.15,"h":20.3,"l":19.98,"c":20,"v":628300},{"d":"2011-06-13","o":20.05,"h":20.21,"l":19.4,"c":19.62,"v":870200},{"d":"2011-06-14","o":20.45,"h":20.65,"l":20.17,"c":20.24,"v":816500},{"d":"2011-06-15","o":19.97,"h":20.52,"l":19.74,"c":19.92,"v":785800},{"d":"2011-06-16","o":19.93,"h":20.04,"l":19.57,"c":19.91,"v":661300},{"d":"2011-06-17","o":20.08,"h":20.21,"l":19.76,"c":19.82,"v":755400},{"d":"2011-06-20","o":19.7,"h":20,"l":19.56,"c":19.72,"v":579200},{"d":"2011-06-21","o":19.85,"h":20.66,"l":19.85,"c":20.62,"v":745700},{"d":"2011-06-22","o":20.52,"h":21.26,"l":20.42,"c":20.85,"v":829100},{"d":"2011-06-23","o":20.55,"h":20.81,"l":20.23,"c":20.67,"v":804700},{"d":"2011-06-24","o":20.65,"h":20.72,"l":20.03,"c":20.03,"v":5289900},{"d":"2011-06-27","o":19.99,"h":19.99,"l":19.37,"c":19.52,"v":1256400},{"d":"2011-06-28","o":19.67,"h":20.02,"l":19.53,"c":19.57,"v":1076000},{"d":"2011-06-29","o":19.72,"h":20.19,"l":19.59,"c":19.81,"v":816600},{"d":"2011-06-30","o":19.8,"h":20.15,"l":19.78,"c":19.83,"v":676400},{"d":"2011-07-01","o":19.8,"h":20.13,"l":19.6,"c":20.04,"v":648400},{"d":"2011-07-05","o":20.07,"h":20.21,"l":19.65,"c":19.71,"v":442500},{"d":"2011-07-06","o":19.66,"h":19.71,"l":19.16,"c":19.39,"v":654300},{"d":"2011-07-07","o":19.58,"h":19.66,"l":19.38,"c":19.62,"v":567700},{"d":"2011-07-08","o":19.33,"h":19.53,"l":19.16,"c":19.22,"v":487500},{"d":"2011-07-11","o":18.94,"h":19.07,"l":18.59,"c":18.9,"v":717800},{"d":"2011-07-12","o":18.85,"h":19.16,"l":18.73,"c":18.92,"v":558800},{"d":"2011-07-13","o":19.04,"h":19.16,"l":18.59,"c":18.68,"v":918600},{"d":"2011-07-14","o":18.81,"h":18.92,"l":18.27,"c":18.49,"v":918400},{"d":"2011-07-15","o":18.49,"h":18.93,"l":18.43,"c":18.9,"v":661000},{"d":"2011-07-18","o":18.83,"h":18.89,"l":18.24,"c":18.66,"v":619600},{"d":"2011-07-19","o":18.79,"h":18.98,"l":18.68,"c":18.98,"v":621500},{"d":"2011-07-20","o":18.98,"h":19.13,"l":18.76,"c":18.81,"v":410600},{"d":"2011-07-21","o":18.86,"h":19.13,"l":18.7,"c":19.1,"v":351900},{"d":"2011-07-22","o":19.16,"h":19.24,"l":18.75,"c":19.06,"v":374800},{"d":"2011-07-25","o":18.87,"h":19.19,"l":18.7,"c":18.72,"v":463500},{"d":"2011-07-26","o":18.72,"h":19.05,"l":18.46,"c":18.89,"v":519800},{"d":"2011-07-27","o":18.71,"h":18.82,"l":18.2,"c":18.34,"v":829700},{"d":"2011-07-28","o":18.34,"h":18.67,"l":17.98,"c":18,"v":548200},{"d":"2011-07-29","o":17.75,"h":18.71,"l":17.66,"c":18.48,"v":953300},{"d":"2011-08-01","o":18.72,"h":18.76,"l":17.91,"c":18.15,"v":607900},{"d":"2011-08-02","o":18.02,"h":18.28,"l":17.61,"c":17.62,"v":787700},{"d":"2011-08-03","o":17.58,"h":17.64,"l":16.96,"c":17.32,"v":1237900},{"d":"2011-08-04","o":17.01,"h":17.01,"l":13.68,"c":13.85,"v":3465100},{"d":"2011-08-05","o":13.98,"h":14.09,"l":11.8,"c":12.21,"v":3821300},{"d":"2011-08-08","o":11.77,"h":12.5,"l":10.97,"c":10.97,"v":3563400},{"d":"2011-08-09","o":11.28,"h":11.39,"l":10.22,"c":11.09,"v":3602500},{"d":"2011-08-10","o":10.89,"h":11.52,"l":10.58,"c":10.63,"v":3464800},{"d":"2011-08-11","o":10.72,"h":11.16,"l":10.48,"c":11,"v":3243500},{"d":"2011-08-12","o":11.24,"h":11.53,"l":11,"c":11.39,"v":2075500},{"d":"2011-08-15","o":11.55,"h":12.19,"l":11.4,"c":12.14,"v":1727600},{"d":"2011-08-16","o":12.17,"h":12.45,"l":11.67,"c":11.82,"v":1960300},{"d":"2011-08-17","o":11.92,"h":12.6,"l":11.92,"c":12.52,"v":1871200},{"d":"2011-08-18","o":12.09,"h":12.09,"l":11.15,"c":11.28,"v":2389800},{"d":"2011-08-19","o":11.03,"h":11.27,"l":10.3,"c":10.33,"v":2800700},{"d":"2011-08-22","o":10.61,"h":10.71,"l":9.97,"c":10.03,"v":1239300},{"d":"2011-08-23","o":10.13,"h":10.32,"l":9.86,"c":10.32,"v":1286100},{"d":"2011-08-24","o":10.26,"h":10.48,"l":10.04,"c":10.44,"v":912800},{"d":"2011-08-25","o":10.51,"h":10.63,"l":9.9,"c":9.97,"v":1006500},{"d":"2011-08-26","o":9.86,"h":10.41,"l":9.8,"c":10.27,"v":780300},{"d":"2011-08-29","o":10.46,"h":11.14,"l":10.4,"c":11.12,"v":1411700},{"d":"2011-08-30","o":11.03,"h":11.77,"l":10.91,"c":11.58,"v":1573500},{"d":"2011-08-31","o":11.69,"h":11.92,"l":11.59,"c":11.84,"v":1219900},{"d":"2011-09-01","o":11.87,"h":12.07,"l":11.52,"c":11.54,"v":792600},{"d":"2011-09-02","o":11.21,"h":11.37,"l":10.97,"c":11.03,"v":783400},{"d":"2011-09-06","o":10.62,"h":10.71,"l":10.36,"c":10.62,"v":1188000},{"d":"2011-09-07","o":10.78,"h":11.52,"l":10.6,"c":11.51,"v":1173800},{"d":"2011-09-08","o":11.38,"h":11.53,"l":11.1,"c":11.26,"v":1385300},{"d":"2011-09-09","o":11.11,"h":11.18,"l":10.39,"c":10.49,"v":1136700},{"d":"2011-09-12","o":10.26,"h":10.61,"l":10.17,"c":10.6,"v":744700},{"d":"2011-09-13","o":10.69,"h":10.75,"l":10.31,"c":10.53,"v":1174600},{"d":"2011-09-14","o":10.66,"h":10.72,"l":10.19,"c":10.5,"v":1146000},{"d":"2011-09-15","o":10.69,"h":10.86,"l":10.54,"c":10.84,"v":1099900},{"d":"2011-09-16","o":10.74,"h":10.87,"l":10.44,"c":10.59,"v":1332000},{"d":"2011-09-19","o":10.28,"h":10.44,"l":9.96,"c":10.24,"v":1161700},{"d":"2011-09-20","o":10.33,"h":10.37,"l":9.96,"c":9.96,"v":817200},{"d":"2011-09-21","o":9.96,"h":10.26,"l":9.54,"c":9.71,"v":1700100},{"d":"2011-09-22","o":9.33,"h":9.55,"l":8.26,"c":8.54,"v":2116600},{"d":"2011-09-23","o":8.57,"h":8.66,"l":8.07,"c":8.21,"v":2398600},{"d":"2011-09-26","o":8.33,"h":9.12,"l":8.16,"c":9.11,"v":1883000},{"d":"2011-09-27","o":9.43,"h":9.95,"l":9.21,"c":9.3,"v":1652500},{"d":"2011-09-28","o":9.3,"h":9.47,"l":8.84,"c":8.87,"v":1769100},{"d":"2011-09-29","o":9.2,"h":9.85,"l":9.18,"c":9.76,"v":2394500},{"d":"2011-09-30","o":9.48,"h":10.01,"l":9.42,"c":9.72,"v":1970800},{"d":"2011-10-03","o":9.59,"h":9.64,"l":8.73,"c":8.78,"v":2075800},{"d":"2011-10-04","o":8.64,"h":9.04,"l":8.26,"c":8.99,"v":2100000},{"d":"2011-10-05","o":8.98,"h":9.39,"l":8.77,"c":9.23,"v":1108900},{"d":"2011-10-06","o":9.12,"h":9.53,"l":9.04,"c":9.49,"v":1515500},{"d":"2011-10-07","o":9.51,"h":9.57,"l":8.72,"c":8.79,"v":1074600},{"d":"2011-10-10","o":9.01,"h":9.13,"l":8.63,"c":8.85,"v":1180200},{"d":"2011-10-11","o":8.79,"h":8.95,"l":8.66,"c":8.86,"v":1383800},{"d":"2011-10-12","o":9,"h":9.3,"l":8.89,"c":9.13,"v":1572800},{"d":"2011-10-13","o":9.07,"h":9.11,"l":8.78,"c":9.02,"v":1398600},{"d":"2011-10-14","o":9.23,"h":9.54,"l":9.1,"c":9.41,"v":1372800},{"d":"2011-10-17","o":9.32,"h":9.42,"l":8.68,"c":8.72,"v":1353600},{"d":"2011-10-18","o":8.74,"h":9.32,"l":8.53,"c":9.27,"v":1317700},{"d":"2011-10-19","o":9.25,"h":9.44,"l":8.79,"c":8.84,"v":579600},{"d":"2011-10-20","o":8.8,"h":9.04,"l":8.55,"c":9,"v":719800},{"d":"2011-10-21","o":9.2,"h":9.5,"l":8.82,"c":8.97,"v":1244500},{"d":"2011-10-24","o":8.95,"h":9.43,"l":8.86,"c":9.38,"v":1299800},{"d":"2011-10-25","o":9.55,"h":9.94,"l":9.04,"c":9.08,"v":813500},{"d":"2011-10-26","o":9.27,"h":9.32,"l":8.79,"c":9.07,"v":727600},{"d":"2011-10-27","o":9.43,"h":10.49,"l":9.18,"c":10.29,"v":1934900},{"d":"2011-10-28","o":10.25,"h":10.49,"l":10.18,"c":10.4,"v":1326600},{"d":"2011-10-31","o":10.2,"h":10.2,"l":9.47,"c":9.5,"v":1593400},{"d":"2011-11-01","o":9.2,"h":9.39,"l":8.78,"c":9.18,"v":1606500},{"d":"2011-11-02","o":9.4,"h":9.65,"l":9.23,"c":9.53,"v":885400},{"d":"2011-11-03","o":9.63,"h":11.55,"l":9.63,"c":11.5,"v":3238800},{"d":"2011-11-04","o":10.99,"h":11.74,"l":10.99,"c":11.65,"v":1647200},{"d":"2011-11-07","o":11.58,"h":12.02,"l":11.22,"c":11.67,"v":1285900},{"d":"2011-11-08","o":11.78,"h":12.39,"l":11.72,"c":12.25,"v":1648100},{"d":"2011-11-09","o":11.78,"h":11.92,"l":11.43,"c":11.54,"v":1365300},{"d":"2011-11-10","o":11.8,"h":12.01,"l":11.38,"c":11.87,"v":994900},{"d":"2011-11-11","o":12.07,"h":12.61,"l":12.04,"c":12.56,"v":1467700},{"d":"2011-11-14","o":12.47,"h":12.47,"l":11.6,"c":11.69,"v":959800},{"d":"2011-11-15","o":11.64,"h":12.08,"l":11.4,"c":11.99,"v":709600},{"d":"2011-11-16","o":11.84,"h":12.27,"l":11.6,"c":11.63,"v":932800},{"d":"2011-11-17","o":11.7,"h":11.74,"l":10.47,"c":10.59,"v":1812400},{"d":"2011-11-18","o":10.63,"h":10.98,"l":10.35,"c":10.92,"v":1951300},{"d":"2011-11-21","o":10.63,"h":10.68,"l":10.25,"c":10.6,"v":804100},{"d":"2011-11-22","o":10.56,"h":10.78,"l":10.2,"c":10.23,"v":983000},{"d":"2011-11-23","o":10.07,"h":10.11,"l":9.78,"c":9.9,"v":1081500},{"d":"2011-11-25","o":9.8,"h":10.15,"l":9.59,"c":9.59,"v":340400},{"d":"2011-11-28","o":10.06,"h":10.85,"l":10.02,"c":10.3,"v":1009000},{"d":"2011-11-29","o":10.34,"h":10.48,"l":10.09,"c":10.3,"v":383000},{"d":"2011-11-30","o":10.98,"h":11.46,"l":10.76,"c":11.46,"v":1570200},{"d":"2011-12-01","o":11.4,"h":11.66,"l":11.24,"c":11.54,"v":870800},{"d":"2011-12-02","o":11.71,"h":11.79,"l":11.23,"c":11.43,"v":729900},{"d":"2011-12-05","o":11.82,"h":11.94,"l":11.36,"c":11.49,"v":734900},{"d":"2011-12-06","o":11.49,"h":11.63,"l":11.12,"c":11.44,"v":573600},{"d":"2011-12-07","o":11.33,"h":11.56,"l":10.96,"c":11.46,"v":1042700},{"d":"2011-12-08","o":11.33,"h":11.57,"l":10.53,"c":10.57,"v":1127600},{"d":"2011-12-09","o":10.67,"h":10.81,"l":10.56,"c":10.7,"v":850500},{"d":"2011-12-12","o":10.48,"h":10.5,"l":10.07,"c":10.21,"v":906800},{"d":"2011-12-13","o":10.36,"h":10.6,"l":9.72,"c":9.77,"v":1048300},{"d":"2011-12-14","o":9.63,"h":9.65,"l":9.12,"c":9.2,"v":1636200},{"d":"2011-12-15","o":9.37,"h":9.41,"l":8.79,"c":8.82,"v":1428200},{"d":"2011-12-16","o":8.97,"h":9.19,"l":8.66,"c":8.75,"v":2088400},{"d":"2011-12-19","o":8.85,"h":8.93,"l":8.33,"c":8.41,"v":1099800},{"d":"2011-12-20","o":8.67,"h":9.21,"l":8.67,"c":9.17,"v":1997300},{"d":"2011-12-21","o":9.12,"h":9.36,"l":8.82,"c":9.24,"v":874400},{"d":"2011-12-22","o":9.33,"h":9.58,"l":9.31,"c":9.54,"v":659300},{"d":"2011-12-23","o":9.5,"h":9.56,"l":9.07,"c":9.25,"v":952300},{"d":"2011-12-27","o":9.25,"h":9.46,"l":9.22,"c":9.27,"v":680200},{"d":"2011-12-28","o":9.24,"h":9.24,"l":8.51,"c":8.53,"v":1063200},{"d":"2011-12-29","o":8.59,"h":8.85,"l":8.5,"c":8.82,"v":963500},{"d":"2011-12-30","o":8.77,"h":9.12,"l":8.7,"c":9.1,"v":9347700},{"d":"2012-01-03","o":9.35,"h":9.84,"l":9.35,"c":9.79,"v":1427500},{"d":"2012-01-04","o":9.69,"h":9.98,"l":9.48,"c":9.89,"v":882800},{"d":"2012-01-05","o":9.75,"h":9.78,"l":9.11,"c":9.2,"v":1282400},{"d":"2012-01-06","o":9.26,"h":9.45,"l":9.03,"c":9.05,"v":1171400},{"d":"2012-01-09","o":9.11,"h":9.17,"l":8.79,"c":8.97,"v":1442800},{"d":"2012-01-10","o":9.17,"h":9.41,"l":9.12,"c":9.36,"v":519300},{"d":"2012-01-11","o":9.31,"h":9.4,"l":9.18,"c":9.29,"v":610900},{"d":"2012-01-12","o":9.27,"h":9.41,"l":8.94,"c":9.22,"v":919600},{"d":"2012-01-13","o":9.06,"h":9.17,"l":8.83,"c":9.06,"v":1209300},{"d":"2012-01-17","o":9.19,"h":9.29,"l":8.93,"c":9.07,"v":1562700},{"d":"2012-01-18","o":9.07,"h":10.04,"l":9.07,"c":9.9,"v":1504800},{"d":"2012-01-19","o":10.03,"h":10.23,"l":9.97,"c":10.05,"v":856400},{"d":"2012-01-20","o":10.01,"h":10.13,"l":9.58,"c":9.74,"v":769500},{"d":"2012-01-23","o":9.7,"h":9.86,"l":9.47,"c":9.52,"v":696300},{"d":"2012-01-24","o":9.4,"h":9.48,"l":9.18,"c":9.41,"v":704800},{"d":"2012-01-25","o":9.37,"h":9.56,"l":9,"c":9.51,"v":814100},{"d":"2012-01-26","o":9.57,"h":9.67,"l":8.85,"c":8.89,"v":1069200},{"d":"2012-01-27","o":8.86,"h":9.63,"l":8.86,"c":9.6,"v":970700},{"d":"2012-01-30","o":9.46,"h":9.63,"l":9.2,"c":9.48,"v":666400},{"d":"2012-01-31","o":9.58,"h":9.73,"l":9.24,"c":9.28,"v":831900},{"d":"2012-02-01","o":9.37,"h":9.44,"l":9.1,"c":9.25,"v":1199600},{"d":"2012-02-02","o":9.25,"h":9.98,"l":9.16,"c":9.94,"v":1000100},{"d":"2012-02-03","o":10.13,"h":10.5,"l":10,"c":10.22,"v":1310300},{"d":"2012-02-06","o":10.13,"h":10.91,"l":10.06,"c":10.9,"v":993500},{"d":"2012-02-07","o":10.94,"h":11.26,"l":10.58,"c":11.2,"v":1438900},{"d":"2012-02-08","o":11.24,"h":11.43,"l":10.84,"c":11.14,"v":730900},{"d":"2012-02-09","o":11.13,"h":11.25,"l":10.72,"c":10.93,"v":1123200},{"d":"2012-02-10","o":10.64,"h":10.89,"l":10.47,"c":10.49,"v":760900},{"d":"2012-02-13","o":10.71,"h":11.84,"l":10.71,"c":11.78,"v":1482500},{"d":"2012-02-14","o":11.71,"h":12.4,"l":11.54,"c":12.19,"v":1865900},{"d":"2012-02-15","o":12.15,"h":12.4,"l":11.83,"c":11.97,"v":1646000},{"d":"2012-02-16","o":11.9,"h":12.26,"l":11.56,"c":12.19,"v":837400},{"d":"2012-02-17","o":12.29,"h":12.62,"l":12.29,"c":12.59,"v":1088800},{"d":"2012-02-21","o":12.64,"h":12.67,"l":12.03,"c":12.09,"v":1227200},{"d":"2012-02-22","o":12.04,"h":12.28,"l":11.7,"c":12.11,"v":1107900},{"d":"2012-02-23","o":13.5,"h":14.94,"l":13.01,"c":14.44,"v":4193300},{"d":"2012-02-24","o":14.08,"h":14.58,"l":13.99,"c":14.41,"v":2066100},{"d":"2012-02-27","o":14.39,"h":15.06,"l":13.84,"c":14.89,"v":1876900},{"d":"2012-02-28","o":14.88,"h":15.1,"l":14.57,"c":14.84,"v":1139900},{"d":"2012-02-29","o":14.86,"h":15.23,"l":14.36,"c":14.4,"v":1560100},{"d":"2012-03-01","o":14.43,"h":14.7,"l":14.2,"c":14.44,"v":1789800},{"d":"2012-03-02","o":14.43,"h":14.67,"l":14.07,"c":14.36,"v":1500500},{"d":"2012-03-05","o":14.23,"h":14.23,"l":13.33,"c":13.7,"v":1564800},{"d":"2012-03-06","o":13.47,"h":13.52,"l":13.04,"c":13.22,"v":908500},{"d":"2012-03-07","o":13.34,"h":13.77,"l":13.13,"c":13.73,"v":823700},{"d":"2012-03-08","o":13.84,"h":14.15,"l":13.7,"c":14.01,"v":549300},{"d":"2012-03-09","o":13.95,"h":14.24,"l":13.73,"c":13.92,"v":585300},{"d":"2012-03-12","o":13.88,"h":13.88,"l":13.11,"c":13.49,"v":1027100},{"d":"2012-03-13","o":13.68,"h":13.85,"l":13.45,"c":13.84,"v":1587900},{"d":"2012-03-14","o":13.77,"h":13.88,"l":13.24,"c":13.3,"v":856500},{"d":"2012-03-15","o":13.43,"h":13.52,"l":13.07,"c":13.49,"v":1368400},{"d":"2012-03-16","o":13.56,"h":14.43,"l":13.56,"c":14.14,"v":2138000},{"d":"2012-03-19","o":14.12,"h":14.6,"l":13.9,"c":14.25,"v":883800},{"d":"2012-03-20","o":14.05,"h":14.09,"l":13.61,"c":13.99,"v":1059600},{"d":"2012-03-21","o":13.94,"h":14.32,"l":13.46,"c":13.83,"v":807100},{"d":"2012-03-22","o":13.57,"h":13.62,"l":13.26,"c":13.37,"v":855300},{"d":"2012-03-23","o":13.39,"h":14.26,"l":13.32,"c":14.01,"v":1728600},{"d":"2012-03-26","o":14.27,"h":14.85,"l":14.27,"c":14.56,"v":1697300},{"d":"2012-03-27","o":14.56,"h":14.56,"l":13.66,"c":13.72,"v":1205000},{"d":"2012-03-28","o":13.69,"h":13.7,"l":12.84,"c":13.36,"v":1320600},{"d":"2012-03-29","o":13.19,"h":13.28,"l":12.86,"c":13.14,"v":858000},{"d":"2012-03-30","o":13.28,"h":13.38,"l":12.85,"c":13.19,"v":1106600},{"d":"2012-04-02","o":13.18,"h":13.78,"l":13,"c":13.55,"v":1665700},{"d":"2012-04-03","o":13.5,"h":13.55,"l":13.15,"c":13.4,"v":1223100},{"d":"2012-04-04","o":13.14,"h":13.31,"l":12.92,"c":13.19,"v":815600},{"d":"2012-04-05","o":13.11,"h":13.3,"l":12.73,"c":12.76,"v":854100},{"d":"2012-04-09","o":12.42,"h":12.8,"l":12.26,"c":12.52,"v":855600},{"d":"2012-04-10","o":12.44,"h":12.81,"l":12.14,"c":12.37,"v":1138800},{"d":"2012-04-11","o":12.58,"h":12.98,"l":12.54,"c":12.81,"v":1066000},{"d":"2012-04-12","o":12.85,"h":13.35,"l":12.85,"c":13.28,"v":638900},{"d":"2012-04-13","o":13.25,"h":13.25,"l":12.33,"c":12.38,"v":687800},{"d":"2012-04-16","o":12.51,"h":12.53,"l":11.93,"c":12.09,"v":832400},{"d":"2012-04-17","o":12.26,"h":12.68,"l":12.22,"c":12.52,"v":862900},{"d":"2012-04-18","o":12.41,"h":12.62,"l":11.99,"c":12.11,"v":852200},{"d":"2012-04-19","o":12.1,"h":12.13,"l":11.61,"c":11.66,"v":912300},{"d":"2012-04-20","o":11.85,"h":12.18,"l":11.35,"c":11.38,"v":837500},{"d":"2012-04-23","o":11.09,"h":11.51,"l":10.9,"c":11.29,"v":1103900},{"d":"2012-04-24","o":11.34,"h":11.88,"l":11.24,"c":11.7,"v":932400},{"d":"2012-04-25","o":11.91,"h":12.22,"l":11.68,"c":12.16,"v":892900},{"d":"2012-04-26","o":12.07,"h":12.69,"l":11.96,"c":12.59,"v":1496500},{"d":"2012-04-27","o":12.71,"h":12.98,"l":12.45,"c":12.95,"v":1351200},{"d":"2012-04-30","o":12.91,"h":13.68,"l":12.69,"c":13.51,"v":1566500},{"d":"2012-05-01","o":13.51,"h":14.08,"l":13.21,"c":13.82,"v":1801400},{"d":"2012-05-02","o":13.64,"h":13.67,"l":12.9,"c":13.52,"v":1521800},{"d":"2012-05-03","o":14.11,"h":14.31,"l":13.26,"c":13.5,"v":2658300},{"d":"2012-05-04","o":13.31,"h":13.31,"l":12.48,"c":12.7,"v":1716700},{"d":"2012-05-07","o":12.6,"h":12.95,"l":12.33,"c":12.55,"v":990000},{"d":"2012-05-08","o":12.33,"h":12.5,"l":12.01,"c":12.47,"v":986500},{"d":"2012-05-09","o":12.14,"h":12.78,"l":11.85,"c":12.52,"v":810000},{"d":"2012-05-10","o":12.72,"h":13.07,"l":12.55,"c":13.01,"v":1215800},{"d":"2012-05-11","o":12.82,"h":13.42,"l":12.67,"c":12.81,"v":1076200},{"d":"2012-05-14","o":12.43,"h":12.59,"l":12.12,"c":12.42,"v":1177700},{"d":"2012-05-15","o":12.38,"h":12.46,"l":12.02,"c":12.08,"v":888300},{"d":"2012-05-16","o":12.26,"h":12.67,"l":11.57,"c":11.63,"v":951100},{"d":"2012-05-17","o":11.65,"h":12.04,"l":11.42,"c":11.52,"v":1151800},{"d":"2012-05-18","o":11.59,"h":11.89,"l":11.45,"c":11.56,"v":750600},{"d":"2012-05-21","o":11.64,"h":12.48,"l":11.58,"c":12.47,"v":1190900},{"d":"2012-05-22","o":12.46,"h":12.65,"l":11.7,"c":11.83,"v":1367300},{"d":"2012-05-23","o":11.64,"h":12.16,"l":11.35,"c":12.09,"v":738000},{"d":"2012-05-24","o":12.18,"h":12.18,"l":11.65,"c":12.1,"v":660500},{"d":"2012-05-25","o":12.06,"h":12.17,"l":11.61,"c":11.62,"v":923000},{"d":"2012-05-29","o":11.82,"h":12.48,"l":11.82,"c":12.44,"v":868300},{"d":"2012-05-30","o":12.22,"h":12.22,"l":11.55,"c":11.78,"v":1504000},{"d":"2012-05-31","o":11.82,"h":11.87,"l":11.14,"c":11.54,"v":1237900},{"d":"2012-06-01","o":11.01,"h":11.25,"l":10.78,"c":10.78,"v":1065800},{"d":"2012-06-04","o":10.85,"h":11.05,"l":10.58,"c":10.86,"v":796000},{"d":"2012-06-05","o":10.94,"h":11.22,"l":10.77,"c":11.16,"v":562500},{"d":"2012-06-06","o":11.31,"h":11.83,"l":11.24,"c":11.73,"v":817700},{"d":"2012-06-07","o":11.92,"h":12.13,"l":11.49,"c":11.56,"v":677000},{"d":"2012-06-08","o":11.47,"h":11.61,"l":10.89,"c":11.28,"v":681900},{"d":"2012-06-11","o":11.51,"h":11.59,"l":10.91,"c":10.93,"v":629600},{"d":"2012-06-12","o":11.04,"h":11.22,"l":10.82,"c":11.16,"v":533300},{"d":"2012-06-13","o":11.08,"h":11.21,"l":10.58,"c":10.65,"v":691000},{"d":"2012-06-14","o":10.69,"h":10.99,"l":10.6,"c":10.98,"v":485900},{"d":"2012-06-15","o":11.06,"h":11.75,"l":10.72,"c":11.66,"v":1323300},{"d":"2012-06-18","o":11.46,"h":11.55,"l":11.3,"c":11.35,"v":745900},{"d":"2012-06-19","o":11.48,"h":12.25,"l":11.45,"c":12.17,"v":1169200},{"d":"2012-06-20","o":12.15,"h":12.69,"l":12.09,"c":12.1,"v":1575000},{"d":"2012-06-21","o":12.09,"h":12.09,"l":11.22,"c":11.3,"v":950200},{"d":"2012-06-22","o":11.43,"h":11.88,"l":11.18,"c":11.52,"v":1070400},{"d":"2012-06-25","o":11.19,"h":11.32,"l":10.97,"c":11.15,"v":471900},{"d":"2012-06-26","o":11.15,"h":11.37,"l":10.89,"c":11.06,"v":439600},{"d":"2012-06-27","o":11.11,"h":12.07,"l":11.01,"c":11.94,"v":712200},{"d":"2012-06-28","o":11.77,"h":12.58,"l":11.66,"c":12.57,"v":779000},{"d":"2012-06-29","o":13.11,"h":13.13,"l":12.61,"c":12.75,"v":1307500},{"d":"2012-07-02","o":12.75,"h":13.36,"l":12.57,"c":13.36,"v":874500},{"d":"2012-07-03","o":13.5,"h":14.22,"l":13.43,"c":14.22,"v":1004300},{"d":"2012-07-05","o":14.11,"h":14.24,"l":13.75,"c":13.96,"v":623800},{"d":"2012-07-06","o":13.64,"h":14.15,"l":13.52,"c":13.81,"v":655700},{"d":"2012-07-09","o":13.75,"h":13.87,"l":13.12,"c":13.74,"v":1027400},{"d":"2012-07-10","o":13.92,"h":14.1,"l":13.13,"c":13.29,"v":579500},{"d":"2012-07-11","o":13.37,"h":13.7,"l":13.28,"c":13.47,"v":784200},{"d":"2012-07-12","o":13.23,"h":13.79,"l":13.21,"c":13.67,"v":669700},{"d":"2012-07-13","o":13.75,"h":13.93,"l":13.55,"c":13.7,"v":741200},{"d":"2012-07-16","o":13.62,"h":13.88,"l":13.52,"c":13.79,"v":314500},{"d":"2012-07-17","o":13.92,"h":14.06,"l":13.53,"c":14.01,"v":451400},{"d":"2012-07-18","o":13.93,"h":14.26,"l":13.85,"c":14.1,"v":532200},{"d":"2012-07-19","o":14.2,"h":14.26,"l":13.8,"c":13.9,"v":461700},{"d":"2012-07-20","o":13.75,"h":14.15,"l":13.55,"c":14.05,"v":544300},{"d":"2012-07-23","o":13.62,"h":14.05,"l":13.45,"c":13.83,"v":473800},{"d":"2012-07-24","o":13.88,"h":13.96,"l":13.34,"c":13.53,"v":577800},{"d":"2012-07-25","o":13.73,"h":13.8,"l":13.43,"c":13.55,"v":499300},{"d":"2012-07-26","o":13.82,"h":14.2,"l":13.67,"c":14.13,"v":594000},{"d":"2012-07-27","o":14.25,"h":15.01,"l":14.22,"c":14.91,"v":1637200},{"d":"2012-07-30","o":14.91,"h":15.22,"l":14.72,"c":15.22,"v":671800},{"d":"2012-07-31","o":15.05,"h":15.4,"l":14.62,"c":14.77,"v":682400},{"d":"2012-08-01","o":14.95,"h":15.07,"l":14.58,"c":14.71,"v":743900},{"d":"2012-08-02","o":14.43,"h":15.25,"l":14.17,"c":15.07,"v":1086800},{"d":"2012-08-03","o":15.54,"h":15.73,"l":15.14,"c":15.6,"v":1147900},{"d":"2012-08-06","o":15.56,"h":15.69,"l":15.35,"c":15.51,"v":832000},{"d":"2012-08-07","o":15.54,"h":18.73,"l":15.54,"c":18.21,"v":5634700},{"d":"2012-08-08","o":18.01,"h":18.39,"l":17.83,"c":18.26,"v":1637800},{"d":"2012-08-09","o":18.21,"h":18.78,"l":18.21,"c":18.49,"v":1546600},{"d":"2012-08-10","o":18.4,"h":18.59,"l":18.17,"c":18.49,"v":1008900},{"d":"2012-08-13","o":18.49,"h":18.79,"l":18.14,"c":18.5,"v":790500},{"d":"2012-08-14","o":18.65,"h":18.85,"l":18.56,"c":18.69,"v":747000},{"d":"2012-08-15","o":18.59,"h":18.81,"l":18.5,"c":18.75,"v":427700},{"d":"2012-08-16","o":18.78,"h":19.18,"l":18.62,"c":19.12,"v":678800},{"d":"2012-08-17","o":19.07,"h":19.16,"l":18.89,"c":19.11,"v":601500},{"d":"2012-08-20","o":19,"h":19.08,"l":18.57,"c":18.86,"v":529800},{"d":"2012-08-21","o":19,"h":19.08,"l":18.72,"c":18.88,"v":541700},{"d":"2012-08-22","o":18.79,"h":18.93,"l":18.55,"c":18.75,"v":434500},{"d":"2012-08-23","o":18.73,"h":18.91,"l":18.48,"c":18.6,"v":534900},{"d":"2012-08-24","o":18.46,"h":18.77,"l":18.2,"c":18.64,"v":450900},{"d":"2012-08-27","o":18.76,"h":18.76,"l":18.31,"c":18.46,"v":782300},{"d":"2012-08-28","o":18.55,"h":18.82,"l":18.45,"c":18.72,"v":380400},{"d":"2012-08-29","o":18.77,"h":18.77,"l":18.3,"c":18.6,"v":496000},{"d":"2012-08-30","o":18.44,"h":18.58,"l":18.03,"c":18.18,"v":671700},{"d":"2012-08-31","o":18.51,"h":18.51,"l":18.05,"c":18.39,"v":549500},{"d":"2012-09-04","o":18.41,"h":18.8,"l":18.19,"c":18.57,"v":608400},{"d":"2012-09-05","o":18.65,"h":19.05,"l":18.57,"c":19.01,"v":908000},{"d":"2012-09-06","o":19.16,"h":19.68,"l":19.1,"c":19.22,"v":942400},{"d":"2012-09-07","o":19.36,"h":19.65,"l":19.22,"c":19.42,"v":669200},{"d":"2012-09-10","o":19.33,"h":19.53,"l":18.74,"c":18.79,"v":417300},{"d":"2012-09-11","o":18.72,"h":19.11,"l":18.52,"c":18.87,"v":845500},{"d":"2012-09-12","o":19.04,"h":19.37,"l":18.83,"c":19.02,"v":530100},{"d":"2012-09-13","o":19.03,"h":19.75,"l":19,"c":19.65,"v":942800},{"d":"2012-09-14","o":19.8,"h":19.91,"l":19.62,"c":19.65,"v":846000},{"d":"2012-09-17","o":19.43,"h":19.53,"l":18.94,"c":19.16,"v":501200},{"d":"2012-09-18","o":19.08,"h":19.72,"l":18.86,"c":19.2,"v":663500},{"d":"2012-09-19","o":19.13,"h":19.27,"l":18.72,"c":19.06,"v":572300},{"d":"2012-09-20","o":18.97,"h":19.24,"l":18.72,"c":19.11,"v":539400},{"d":"2012-09-21","o":19.41,"h":19.76,"l":19.39,"c":19.72,"v":1192200},{"d":"2012-09-24","o":19.46,"h":19.85,"l":19.46,"c":19.79,"v":485100},{"d":"2012-09-25","o":19.85,"h":20,"l":19.61,"c":19.7,"v":1292400},{"d":"2012-09-26","o":19.64,"h":19.75,"l":19.2,"c":19.65,"v":770400},{"d":"2012-09-27","o":19.86,"h":20.39,"l":19.85,"c":20.34,"v":1119000},{"d":"2012-09-28","o":20.33,"h":20.47,"l":20.12,"c":20.28,"v":672400},{"d":"2012-10-01","o":20.43,"h":20.48,"l":20.15,"c":20.3,"v":717800},{"d":"2012-10-02","o":20.39,"h":20.57,"l":20.26,"c":20.54,"v":688200},{"d":"2012-10-03","o":20.5,"h":20.56,"l":20.36,"c":20.46,"v":733600},{"d":"2012-10-04","o":20.66,"h":20.69,"l":20.3,"c":20.56,"v":461200},{"d":"2012-10-05","o":20.6,"h":20.83,"l":20.54,"c":20.6,"v":383700},{"d":"2012-10-08","o":20.45,"h":20.65,"l":20.27,"c":20.42,"v":391300},{"d":"2012-10-09","o":20.46,"h":20.79,"l":20.35,"c":20.4,"v":350400},{"d":"2012-10-10","o":20.34,"h":20.46,"l":20.11,"c":20.33,"v":439700},{"d":"2012-10-11","o":20.61,"h":20.94,"l":20.44,"c":20.55,"v":735300},{"d":"2012-10-12","o":20.57,"h":20.64,"l":20.27,"c":20.46,"v":215000},{"d":"2012-10-15","o":20.41,"h":20.63,"l":20.23,"c":20.63,"v":424500},{"d":"2012-10-16","o":20.77,"h":21.01,"l":20.77,"c":20.9,"v":441900},{"d":"2012-10-17","o":20.9,"h":21.05,"l":20.78,"c":20.99,"v":466400},{"d":"2012-10-18","o":20.86,"h":21.14,"l":20.78,"c":21.08,"v":420700},{"d":"2012-10-19","o":21.01,"h":21.15,"l":20.47,"c":20.67,"v":609300},{"d":"2012-10-22","o":20.59,"h":20.68,"l":19.97,"c":20.16,"v":360600},{"d":"2012-10-23","o":19.85,"h":20.04,"l":19.5,"c":19.93,"v":422800},{"d":"2012-10-24","o":20.07,"h":20.37,"l":19.81,"c":20.03,"v":474900},{"d":"2012-10-25","o":20.3,"h":20.33,"l":19.74,"c":19.93,"v":373400},{"d":"2012-10-26","o":19.9,"h":20.37,"l":19.69,"c":20.29,"v":500900},{"d":"2012-10-31","o":19.66,"h":20.13,"l":19.54,"c":19.98,"v":715600},{"d":"2012-11-01","o":20.23,"h":21.37,"l":20.15,"c":21.3,"v":1813500},{"d":"2012-11-02","o":21.52,"h":21.75,"l":20.94,"c":21.08,"v":626000},{"d":"2012-11-05","o":21.31,"h":21.35,"l":20.95,"c":21.32,"v":570500},{"d":"2012-11-06","o":21.49,"h":21.65,"l":21.31,"c":21.5,"v":896200},{"d":"2012-11-07","o":21.17,"h":21.37,"l":20.5,"c":20.74,"v":601300},{"d":"2012-11-08","o":20.79,"h":20.84,"l":20.02,"c":20.02,"v":479500},{"d":"2012-11-09","o":19.92,"h":20.68,"l":19.92,"c":20.03,"v":696300},{"d":"2012-11-12","o":20.14,"h":20.93,"l":20.1,"c":20.38,"v":546100},{"d":"2012-11-13","o":20.15,"h":20.89,"l":19.97,"c":20.31,"v":384200},{"d":"2012-11-14","o":20.22,"h":20.71,"l":19.62,"c":19.68,"v":1077900},{"d":"2012-11-15","o":19.72,"h":20.02,"l":19.28,"c":19.56,"v":697300},{"d":"2012-11-16","o":19.52,"h":19.63,"l":19.09,"c":19.58,"v":444000},{"d":"2012-11-19","o":19.96,"h":20.26,"l":19.88,"c":20.23,"v":504200},{"d":"2012-11-20","o":20.1,"h":20.4,"l":19.6,"c":20.31,"v":291400},{"d":"2012-11-21","o":20.32,"h":20.4,"l":19.99,"c":20.29,"v":352200},{"d":"2012-11-23","o":20.4,"h":20.4,"l":20.03,"c":20.19,"v":115700},{"d":"2012-11-26","o":20.03,"h":20.13,"l":19.57,"c":20.1,"v":387000},{"d":"2012-11-27","o":19.99,"h":20.3,"l":19.87,"c":20.21,"v":406200},{"d":"2012-11-28","o":20.1,"h":20.51,"l":19.93,"c":20.5,"v":535000},{"d":"2012-11-29","o":20.79,"h":21.01,"l":20.56,"c":20.85,"v":490700},{"d":"2012-11-30","o":20.94,"h":20.94,"l":20.71,"c":20.87,"v":699800},{"d":"2012-12-03","o":21,"h":21.07,"l":20.73,"c":20.95,"v":544300},{"d":"2012-12-04","o":21.07,"h":21.23,"l":20.83,"c":21.14,"v":438400},{"d":"2012-12-05","o":21.2,"h":21.49,"l":20.96,"c":21.27,"v":517400},{"d":"2012-12-06","o":21.24,"h":21.43,"l":21.03,"c":21.41,"v":545400},{"d":"2012-12-07","o":21.5,"h":21.7,"l":21.3,"c":21.65,"v":445400},{"d":"2012-12-10","o":21.64,"h":21.72,"l":21.39,"c":21.61,"v":378300},{"d":"2012-12-11","o":21.74,"h":22.02,"l":21.66,"c":21.84,"v":737200},{"d":"2012-12-12","o":21.97,"h":22.23,"l":21.6,"c":21.72,"v":591400},{"d":"2012-12-13","o":21.59,"h":21.77,"l":21.03,"c":21.16,"v":465600},{"d":"2012-12-14","o":21.07,"h":21.34,"l":20.85,"c":21.24,"v":490100},{"d":"2012-12-17","o":21.32,"h":21.77,"l":21.29,"c":21.75,"v":518500},{"d":"2012-12-18","o":21.73,"h":22,"l":21.52,"c":21.99,"v":466000},{"d":"2012-12-19","o":22.02,"h":22.06,"l":21.58,"c":21.68,"v":285900},{"d":"2012-12-20","o":21.66,"h":21.92,"l":21.54,"c":21.73,"v":557500},{"d":"2012-12-21","o":21.48,"h":21.84,"l":21.36,"c":21.57,"v":976000},{"d":"2012-12-24","o":21.59,"h":21.83,"l":21.34,"c":21.46,"v":112500},{"d":"2012-12-26","o":21.59,"h":21.81,"l":21.2,"c":21.35,"v":205000},{"d":"2012-12-27","o":21.41,"h":21.57,"l":20.78,"c":21.19,"v":285800},{"d":"2012-12-28","o":21.04,"h":21.5,"l":20.86,"c":20.89,"v":329900},{"d":"2012-12-31","o":20.86,"h":21.95,"l":20.8,"c":21.92,"v":512600},{"d":"2013-01-02","o":22.58,"h":22.58,"l":22.01,"c":22.37,"v":712600},{"d":"2013-01-03","o":22.41,"h":22.64,"l":22.06,"c":22.21,"v":520200},{"d":"2013-01-04","o":22.39,"h":22.71,"l":22.18,"c":22.46,"v":510800},{"d":"2013-01-07","o":22.24,"h":22.71,"l":22.13,"c":22.61,"v":286700},{"d":"2013-01-08","o":22.61,"h":23.14,"l":22.44,"c":23.11,"v":595200},{"d":"2013-01-09","o":23.09,"h":23.13,"l":22.5,"c":22.99,"v":452100},{"d":"2013-01-10","o":23.09,"h":23.09,"l":22.61,"c":22.98,"v":383600},{"d":"2013-01-11","o":23.02,"h":23.02,"l":22.59,"c":22.96,"v":507300},{"d":"2013-01-14","o":22.94,"h":22.96,"l":22.54,"c":22.62,"v":229800},{"d":"2013-01-15","o":22.45,"h":23.09,"l":22.45,"c":23.02,"v":326800},{"d":"2013-01-16","o":22.88,"h":22.93,"l":22.35,"c":22.48,"v":662000},{"d":"2013-01-17","o":22.53,"h":22.83,"l":22.41,"c":22.62,"v":499800},{"d":"2013-01-18","o":22.69,"h":22.95,"l":22.61,"c":22.85,"v":373000},{"d":"2013-01-22","o":22.86,"h":23.03,"l":22.71,"c":23.01,"v":314700},{"d":"2013-01-23","o":23,"h":23.04,"l":22.74,"c":23.04,"v":328800},{"d":"2013-01-24","o":23.11,"h":23.49,"l":22.73,"c":22.93,"v":425600},{"d":"2013-01-25","o":23.15,"h":23.29,"l":22.75,"c":23.04,"v":384000},{"d":"2013-01-28","o":23.12,"h":23.3,"l":22.84,"c":23.1,"v":472900},{"d":"2013-01-29","o":23.12,"h":23.14,"l":22.61,"c":22.97,"v":522800},{"d":"2013-01-30","o":22.97,"h":23.32,"l":22.73,"c":23.16,"v":524900},{"d":"2013-01-31","o":23.13,"h":23.32,"l":22.84,"c":23.24,"v":371600},{"d":"2013-02-01","o":23.43,"h":23.88,"l":23.18,"c":23.87,"v":434500},{"d":"2013-02-04","o":23.67,"h":23.85,"l":23.43,"c":23.78,"v":1389000},{"d":"2013-02-05","o":23.9,"h":24.12,"l":23.73,"c":24.05,"v":918400},{"d":"2013-02-06","o":23.89,"h":24.08,"l":23.72,"c":24.03,"v":497500},{"d":"2013-02-07","o":24.14,"h":24.53,"l":23.94,"c":24.48,"v":478600},{"d":"2013-02-08","o":24.5,"h":24.64,"l":24.23,"c":24.54,"v":330600},{"d":"2013-02-11","o":24.42,"h":24.44,"l":24.08,"c":24.27,"v":182300},{"d":"2013-02-12","o":24.31,"h":24.38,"l":24.09,"c":24.28,"v":279400},{"d":"2013-02-13","o":24.21,"h":24.47,"l":24.04,"c":24.44,"v":287600},{"d":"2013-02-14","o":24.37,"h":24.79,"l":24.25,"c":24.71,"v":297600},{"d":"2013-02-15","o":24.75,"h":24.76,"l":24.34,"c":24.64,"v":307900},{"d":"2013-02-19","o":24.65,"h":24.9,"l":24.63,"c":24.85,"v":569400},{"d":"2013-02-20","o":24.85,"h":24.87,"l":23.96,"c":24.06,"v":706000},{"d":"2013-02-21","o":24.02,"h":24.11,"l":23.06,"c":23.72,"v":655200},{"d":"2013-02-22","o":23.94,"h":23.94,"l":23.54,"c":23.75,"v":300600},{"d":"2013-02-25","o":23.95,"h":24,"l":22.97,"c":23.01,"v":612200},{"d":"2013-02-26","o":23.21,"h":24.86,"l":23.21,"c":24.54,"v":1604100},{"d":"2013-02-27","o":24.74,"h":25.14,"l":24.59,"c":24.72,"v":1329300},{"d":"2013-02-28","o":24.69,"h":25.28,"l":24.57,"c":25.23,"v":958700},{"d":"2013-03-01","o":24.99,"h":25.83,"l":24.57,"c":25.77,"v":987100},{"d":"2013-03-04","o":25.61,"h":25.67,"l":24.66,"c":25.04,"v":1167600},{"d":"2013-03-05","o":25.28,"h":26,"l":25.17,"c":25.72,"v":1057900},{"d":"2013-03-06","o":25.73,"h":26.13,"l":25.71,"c":26.03,"v":645100},{"d":"2013-03-07","o":26.24,"h":26.65,"l":25.96,"c":26.57,"v":643600},{"d":"2013-03-08","o":27.4,"h":27.4,"l":26.27,"c":26.59,"v":566700},{"d":"2013-03-11","o":26.56,"h":27.07,"l":26.25,"c":26.98,"v":809500},{"d":"2013-03-12","o":26.88,"h":26.93,"l":26.3,"c":26.83,"v":435600},{"d":"2013-03-13","o":26.82,"h":26.99,"l":26.48,"c":26.74,"v":328400},{"d":"2013-03-14","o":26.91,"h":27.3,"l":26.86,"c":27.13,"v":519400},{"d":"2013-03-15","o":27.26,"h":27.35,"l":26.89,"c":27.12,"v":805300},{"d":"2013-03-18","o":26.8,"h":27.18,"l":26.6,"c":26.97,"v":312200},{"d":"2013-03-19","o":27.07,"h":27.19,"l":26.5,"c":26.85,"v":272100},{"d":"2013-03-20","o":27.02,"h":27.15,"l":26.7,"c":26.98,"v":343200},{"d":"2013-03-21","o":26.8,"h":27.14,"l":26.42,"c":26.6,"v":374100},{"d":"2013-03-22","o":26.77,"h":27.14,"l":26.52,"c":26.83,"v":337900},{"d":"2013-03-25","o":26.82,"h":27.3,"l":26.79,"c":27,"v":250200},{"d":"2013-03-26","o":27.08,"h":27.26,"l":26.69,"c":27.21,"v":234700},{"d":"2013-03-27","o":27.1,"h":27.26,"l":26.74,"c":27.26,"v":452400},{"d":"2013-03-28","o":27.35,"h":27.35,"l":26.87,"c":27,"v":361900},{"d":"2013-04-01","o":27,"h":27,"l":25.67,"c":25.8,"v":823500},{"d":"2013-04-02","o":26.16,"h":26.33,"l":25.47,"c":25.55,"v":730700},{"d":"2013-04-03","o":25.59,"h":25.59,"l":24.78,"c":24.94,"v":610700},{"d":"2013-04-04","o":24.94,"h":24.96,"l":24.56,"c":24.8,"v":362300},{"d":"2013-04-05","o":23.95,"h":25.12,"l":23.92,"c":24.96,"v":439600},{"d":"2013-04-08","o":25.13,"h":25.28,"l":24.64,"c":24.91,"v":515500},{"d":"2013-04-09","o":24.96,"h":25.55,"l":24.81,"c":25.29,"v":354400},{"d":"2013-04-10","o":25.24,"h":26.08,"l":24.95,"c":25.96,"v":637900},{"d":"2013-04-11","o":26.02,"h":26.36,"l":25.63,"c":25.91,"v":335900},{"d":"2013-04-12","o":25.79,"h":25.93,"l":25.41,"c":25.82,"v":727000},{"d":"2013-04-15","o":25.62,"h":25.62,"l":23.99,"c":24.12,"v":800300},{"d":"2013-04-16","o":24.4,"h":24.63,"l":24.02,"c":24.58,"v":505500},{"d":"2013-04-17","o":24.34,"h":24.34,"l":23.7,"c":24.09,"v":1058600},{"d":"2013-04-18","o":24.1,"h":24.43,"l":23.58,"c":23.82,"v":760200},{"d":"2013-04-19","o":23.95,"h":24,"l":23.25,"c":23.89,"v":579600},{"d":"2013-04-22","o":23.93,"h":24.5,"l":23.41,"c":24.26,"v":431300},{"d":"2013-04-23","o":24.48,"h":24.62,"l":24.08,"c":24.4,"v":335900},{"d":"2013-04-24","o":24.45,"h":25,"l":24.35,"c":24.83,"v":635300},{"d":"2013-04-25","o":25.01,"h":25.26,"l":24.62,"c":24.93,"v":483700},{"d":"2013-04-26","o":24.74,"h":25.15,"l":24.53,"c":25.15,"v":529900},{"d":"2013-04-29","o":25.37,"h":25.96,"l":25.19,"c":25.87,"v":540100},{"d":"2013-04-30","o":25.84,"h":26.58,"l":25.59,"c":26.42,"v":1287500},{"d":"2013-05-01","o":26.19,"h":26.36,"l":25.73,"c":26.06,"v":975400},{"d":"2013-05-02","o":26.4,"h":27.51,"l":26.33,"c":27.03,"v":1118200},{"d":"2013-05-03","o":27.81,"h":28.8,"l":27.23,"c":27.78,"v":1405800},{"d":"2013-05-06","o":27.87,"h":28.46,"l":27.78,"c":28.32,"v":899600},{"d":"2013-05-07","o":28.62,"h":29.17,"l":28.32,"c":28.84,"v":713200},{"d":"2013-05-08","o":28.7,"h":28.96,"l":28.33,"c":28.82,"v":582800},{"d":"2013-05-09","o":28.72,"h":29.06,"l":28.6,"c":28.85,"v":463600},{"d":"2013-05-10","o":28.84,"h":29.17,"l":28.69,"c":29,"v":400300},{"d":"2013-05-13","o":29,"h":29.1,"l":28.79,"c":28.98,"v":1220100},{"d":"2013-05-14","o":28.98,"h":29.31,"l":28.82,"c":29.05,"v":544300},{"d":"2013-05-15","o":28.92,"h":29.34,"l":28.89,"c":29.16,"v":417200},{"d":"2013-05-16","o":29,"h":29.25,"l":28.88,"c":29.13,"v":327300},{"d":"2013-05-17","o":29.27,"h":29.59,"l":29.23,"c":29.45,"v":505300},{"d":"2013-05-20","o":29.32,"h":29.91,"l":29.22,"c":29.71,"v":385500},{"d":"2013-05-21","o":29.66,"h":29.76,"l":29.24,"c":29.53,"v":492500},{"d":"2013-05-22","o":29.55,"h":30.24,"l":28.62,"c":29.32,"v":505100},{"d":"2013-05-23","o":28.89,"h":29.62,"l":28.77,"c":29.47,"v":533900},{"d":"2013-05-24","o":29.19,"h":29.36,"l":28.82,"c":29.35,"v":234100},{"d":"2013-05-28","o":29.85,"h":30.26,"l":29.81,"c":30.18,"v":455400},{"d":"2013-05-29","o":29.95,"h":30,"l":29.26,"c":29.63,"v":506700},{"d":"2013-05-30","o":29.55,"h":29.72,"l":29.42,"c":29.49,"v":205400},{"d":"2013-05-31","o":29.37,"h":29.42,"l":28.72,"c":28.92,"v":268000},{"d":"2013-06-03","o":28.95,"h":29.39,"l":28.43,"c":29.37,"v":658400},{"d":"2013-06-04","o":29.33,"h":29.53,"l":28.41,"c":28.82,"v":901200},{"d":"2013-06-05","o":28.68,"h":28.84,"l":28.11,"c":28.17,"v":687300},{"d":"2013-06-06","o":28.05,"h":28.61,"l":27.76,"c":28.61,"v":636200},{"d":"2013-06-07","o":28.75,"h":29.35,"l":28.51,"c":29.02,"v":420200},{"d":"2013-06-10","o":29.15,"h":29.15,"l":28.39,"c":28.9,"v":254500},{"d":"2013-06-11","o":28.17,"h":28.84,"l":28.13,"c":28.58,"v":351100},{"d":"2013-06-12","o":28.92,"h":28.93,"l":28.52,"c":28.69,"v":513900},{"d":"2013-06-13","o":28.65,"h":29.32,"l":28.65,"c":29.14,"v":1261400},{"d":"2013-06-14","o":29.16,"h":29.25,"l":28.82,"c":28.95,"v":360800},{"d":"2013-06-17","o":29.26,"h":29.5,"l":28.98,"c":29.17,"v":335400},{"d":"2013-06-18","o":29.24,"h":29.89,"l":29.17,"c":29.79,"v":361900},{"d":"2013-06-19","o":29.84,"h":29.94,"l":29.22,"c":29.34,"v":399900},{"d":"2013-06-20","o":28.65,"h":28.78,"l":28.03,"c":28.37,"v":553200},{"d":"2013-06-21","o":28.47,"h":28.67,"l":28.11,"c":28.27,"v":993300},{"d":"2013-06-24","o":27.84,"h":28.32,"l":27.53,"c":27.94,"v":816900},{"d":"2013-06-25","o":28.18,"h":28.41,"l":27.93,"c":28.26,"v":542500},{"d":"2013-06-26","o":28.46,"h":28.63,"l":27.76,"c":27.97,"v":762300},{"d":"2013-06-27","o":28.1,"h":28.41,"l":27.94,"c":28.06,"v":843900},{"d":"2013-06-28","o":28.02,"h":28.49,"l":27.8,"c":28.12,"v":1401000},{"d":"2013-07-01","o":28.3,"h":28.87,"l":28.14,"c":28.4,"v":617600},{"d":"2013-07-02","o":28.37,"h":29.08,"l":28.31,"c":28.81,"v":406500},{"d":"2013-07-03","o":28.77,"h":29.01,"l":28.68,"c":28.81,"v":202200},{"d":"2013-07-05","o":29.3,"h":29.62,"l":29.15,"c":29.44,"v":427200},{"d":"2013-07-08","o":29.6,"h":30.31,"l":29.5,"c":30.17,"v":441800},{"d":"2013-07-09","o":30.42,"h":30.65,"l":30.16,"c":30.57,"v":1018900},{"d":"2013-07-10","o":30.64,"h":30.89,"l":30.35,"c":30.56,"v":1033900},{"d":"2013-07-11","o":30.96,"h":31.02,"l":29.86,"c":30.51,"v":639800},{"d":"2013-07-12","o":30.5,"h":31.16,"l":30.49,"c":31.03,"v":634900},{"d":"2013-07-15","o":31.11,"h":31.22,"l":30.79,"c":30.97,"v":296400},{"d":"2013-07-16","o":31.08,"h":31.2,"l":30.75,"c":31.02,"v":424300},{"d":"2013-07-17","o":31.08,"h":31.49,"l":30.97,"c":31.36,"v":720100},{"d":"2013-07-18","o":31.45,"h":31.85,"l":31.3,"c":31.56,"v":553100},{"d":"2013-07-19","o":31.52,"h":31.98,"l":31.32,"c":31.95,"v":421400},{"d":"2013-07-22","o":31.9,"h":31.99,"l":31.77,"c":31.9,"v":336100},{"d":"2013-07-23","o":31.91,"h":31.96,"l":31.66,"c":31.77,"v":352800},{"d":"2013-07-24","o":31.89,"h":31.89,"l":31.3,"c":31.81,"v":446000},{"d":"2013-07-25","o":31.68,"h":31.98,"l":31.53,"c":31.82,"v":342100},{"d":"2013-07-26","o":31.59,"h":31.96,"l":31.11,"c":31.84,"v":629600},{"d":"2013-07-29","o":31.72,"h":31.72,"l":31.09,"c":31.6,"v":329700},{"d":"2013-07-30","o":31.65,"h":31.79,"l":31.04,"c":31.72,"v":424300},{"d":"2013-07-31","o":31.84,"h":31.92,"l":31.5,"c":31.75,"v":778300},{"d":"2013-08-01","o":32,"h":32.27,"l":31.79,"c":31.93,"v":530800},{"d":"2013-08-02","o":31.92,"h":32.04,"l":31.33,"c":32,"v":206500},{"d":"2013-08-05","o":32.46,"h":32.55,"l":31.98,"c":32.18,"v":821800},{"d":"2013-08-06","o":32.18,"h":32.2,"l":28.25,"c":29.73,"v":3395800},{"d":"2013-08-07","o":29.74,"h":29.74,"l":28.22,"c":28.52,"v":2119100},{"d":"2013-08-08","o":28.48,"h":29.03,"l":28.41,"c":28.49,"v":838400},{"d":"2013-08-09","o":28.49,"h":28.5,"l":28.13,"c":28.33,"v":912400},{"d":"2013-08-12","o":28.24,"h":28.82,"l":28.1,"c":28.59,"v":575700},{"d":"2013-08-13","o":28.62,"h":28.65,"l":28.25,"c":28.39,"v":380800},{"d":"2013-08-14","o":28.4,"h":28.59,"l":28.19,"c":28.34,"v":367900},{"d":"2013-08-15","o":28.08,"h":28.32,"l":27.97,"c":28.28,"v":408400},{"d":"2013-08-16","o":28.11,"h":28.67,"l":28.01,"c":28.11,"v":559600},{"d":"2013-08-19","o":28,"h":28.14,"l":27.69,"c":27.78,"v":595500},{"d":"2013-08-20","o":27.81,"h":28.07,"l":27.44,"c":27.82,"v":397600},{"d":"2013-08-21","o":27.62,"h":27.74,"l":27.31,"c":27.46,"v":424400},{"d":"2013-08-22","o":27.64,"h":27.93,"l":27.55,"c":27.84,"v":311200},{"d":"2013-08-23","o":28.16,"h":28.53,"l":27.78,"c":28.05,"v":576200},{"d":"2013-08-26","o":28.07,"h":28.17,"l":27.69,"c":27.89,"v":480900},{"d":"2013-08-27","o":27.6,"h":27.83,"l":27.07,"c":27.19,"v":419500},{"d":"2013-08-28","o":27.33,"h":27.84,"l":27.33,"c":27.65,"v":748900},{"d":"2013-08-29","o":27.71,"h":28.12,"l":27.31,"c":27.68,"v":352400},{"d":"2013-08-30","o":27.67,"h":27.75,"l":27.23,"c":27.43,"v":345800},{"d":"2013-09-03","o":27.77,"h":28.15,"l":27.29,"c":27.88,"v":1131600},{"d":"2013-09-04","o":27.74,"h":27.95,"l":27.33,"c":27.83,"v":709800},{"d":"2013-09-05","o":27.84,"h":28.29,"l":27.84,"c":28.07,"v":321500},{"d":"2013-09-06","o":28.21,"h":28.48,"l":27.56,"c":28.14,"v":489200},{"d":"2013-09-09","o":28.19,"h":28.95,"l":28.19,"c":28.81,"v":667100},{"d":"2013-09-10","o":28.91,"h":29.14,"l":28.79,"c":29.03,"v":429200},{"d":"2013-09-11","o":29.02,"h":29.31,"l":28.79,"c":29.06,"v":303500},{"d":"2013-09-12","o":28.99,"h":28.99,"l":28.21,"c":28.29,"v":577500},{"d":"2013-09-13","o":28.33,"h":28.49,"l":28.04,"c":28.3,"v":736700},{"d":"2013-09-16","o":28.55,"h":28.86,"l":28.33,"c":28.57,"v":385800},{"d":"2013-09-17","o":28.54,"h":28.66,"l":28.17,"c":28.48,"v":589100},{"d":"2013-09-18","o":28.33,"h":28.48,"l":27.76,"c":28.28,"v":661000},{"d":"2013-09-19","o":28.28,"h":28.79,"l":28.16,"c":28.26,"v":721400},{"d":"2013-09-20","o":28.35,"h":28.65,"l":28.28,"c":28.47,"v":1572300},{"d":"2013-09-23","o":28.42,"h":28.47,"l":27.79,"c":27.97,"v":725600},{"d":"2013-09-24","o":27.95,"h":28.1,"l":27.61,"c":27.73,"v":497900},{"d":"2013-09-25","o":27.86,"h":28.36,"l":27.72,"c":28.2,"v":533300},{"d":"2013-09-26","o":28.39,"h":28.59,"l":27.95,"c":28.18,"v":565900},{"d":"2013-09-27","o":27.94,"h":28.08,"l":27.46,"c":27.54,"v":719600},{"d":"2013-09-30","o":27.33,"h":27.78,"l":27.11,"c":27.57,"v":781400},{"d":"2013-10-01","o":27.56,"h":28.4,"l":27.53,"c":28.07,"v":653900},{"d":"2013-10-02","o":27.99,"h":28,"l":27.55,"c":27.77,"v":623300},{"d":"2013-10-03","o":27.62,"h":27.93,"l":27.37,"c":27.78,"v":543000},{"d":"2013-10-04","o":27.81,"h":28.26,"l":27.77,"c":28.12,"v":219800},{"d":"2013-10-07","o":27.79,"h":27.97,"l":27.29,"c":27.63,"v":302900},{"d":"2013-10-08","o":27.74,"h":27.79,"l":27.06,"c":27.22,"v":562000},{"d":"2013-10-09","o":27.23,"h":27.28,"l":26.79,"c":26.97,"v":394000},{"d":"2013-10-10","o":27.32,"h":27.7,"l":27.27,"c":27.7,"v":259600},{"d":"2013-10-11","o":27.58,"h":28.16,"l":27.45,"c":27.97,"v":324000},{"d":"2013-10-14","o":27.76,"h":28.19,"l":27.51,"c":28.18,"v":307500},{"d":"2013-10-15","o":28.12,"h":28.18,"l":27.53,"c":27.68,"v":413300},{"d":"2013-10-16","o":27.89,"h":28.26,"l":27.69,"c":28.24,"v":402100},{"d":"2013-10-17","o":28.08,"h":28.4,"l":27.9,"c":28.24,"v":427200},{"d":"2013-10-18","o":28.55,"h":28.6,"l":26.5,"c":27.98,"v":660900},{"d":"2013-10-21","o":27.91,"h":28.23,"l":27.7,"c":27.78,"v":379000},{"d":"2013-10-22","o":27.93,"h":28.34,"l":27.83,"c":28.33,"v":505000},{"d":"2013-10-23","o":28.11,"h":28.31,"l":27.64,"c":28.16,"v":417700},{"d":"2013-10-24","o":28.16,"h":28.22,"l":27.72,"c":28.09,"v":391300},{"d":"2013-10-25","o":28.2,"h":28.29,"l":27.78,"c":28.28,"v":244500},{"d":"2013-10-28","o":28.2,"h":28.88,"l":28.1,"c":28.65,"v":1013200},{"d":"2013-10-29","o":28.67,"h":28.87,"l":28.51,"c":28.68,"v":569400},{"d":"2013-10-30","o":28.65,"h":28.96,"l":28.14,"c":28.86,"v":1198400},{"d":"2013-10-31","o":28.89,"h":28.99,"l":28.43,"c":28.55,"v":620900},{"d":"2013-11-01","o":28.49,"h":28.76,"l":28.15,"c":28.71,"v":673700},{"d":"2013-11-04","o":28.69,"h":29.12,"l":28.68,"c":29.07,"v":918000},{"d":"2013-11-05","o":28.96,"h":31.4,"l":28.56,"c":30.91,"v":3703200},{"d":"2013-11-06","o":31.94,"h":31.94,"l":31.24,"c":31.47,"v":1464200},{"d":"2013-11-07","o":31.65,"h":31.75,"l":31.17,"c":31.24,"v":851500},{"d":"2013-11-08","o":31.23,"h":31.8,"l":31.07,"c":31.68,"v":497400},{"d":"2013-11-11","o":31.6,"h":32.34,"l":31.49,"c":31.91,"v":751400},{"d":"2013-11-12","o":31.75,"h":32.46,"l":31.58,"c":32.27,"v":929800},{"d":"2013-11-13","o":32.19,"h":32.62,"l":31.95,"c":32.61,"v":795200},{"d":"2013-11-14","o":32.56,"h":33.22,"l":32.44,"c":32.78,"v":698400},{"d":"2013-11-15","o":32.87,"h":33.14,"l":32.44,"c":32.81,"v":691100},{"d":"2013-11-18","o":32.83,"h":33.03,"l":32.42,"c":32.54,"v":1015100},{"d":"2013-11-19","o":32.41,"h":33.07,"l":32.21,"c":33,"v":725600},{"d":"2013-11-20","o":33.08,"h":33.45,"l":32.95,"c":33.24,"v":461000},{"d":"2013-11-21","o":33.35,"h":33.49,"l":33,"c":33.09,"v":503200},{"d":"2013-11-22","o":33.15,"h":33.19,"l":32.74,"c":33.1,"v":978200},{"d":"2013-11-25","o":33.09,"h":33.09,"l":32.66,"c":32.75,"v":285500},{"d":"2013-11-26","o":32.65,"h":32.87,"l":32.23,"c":32.46,"v":645900},{"d":"2013-11-27","o":32.36,"h":32.66,"l":32.07,"c":32.16,"v":888600},{"d":"2013-11-29","o":32.3,"h":32.82,"l":32.05,"c":32.52,"v":152600},{"d":"2013-12-02","o":32.46,"h":32.77,"l":31.99,"c":32.69,"v":407200},{"d":"2013-12-03","o":32.43,"h":32.84,"l":32.33,"c":32.82,"v":740500},{"d":"2013-12-04","o":32.69,"h":33.04,"l":32.39,"c":32.91,"v":621600},{"d":"2013-12-05","o":32.8,"h":32.96,"l":32.47,"c":32.57,"v":485200},{"d":"2013-12-06","o":32.94,"h":33.34,"l":32.08,"c":32.15,"v":344500},{"d":"2013-12-09","o":31.84,"h":31.98,"l":31.58,"c":31.73,"v":495100},{"d":"2013-12-10","o":31.68,"h":31.91,"l":31.14,"c":31.25,"v":654300},{"d":"2013-12-11","o":31.28,"h":31.41,"l":31.02,"c":31.21,"v":547900},{"d":"2013-12-12","o":31.21,"h":31.47,"l":30.96,"c":31.21,"v":216800},{"d":"2013-12-13","o":31.39,"h":31.39,"l":30.88,"c":31.31,"v":387600},{"d":"2013-12-16","o":31.31,"h":32.47,"l":31.29,"c":32.33,"v":560800},{"d":"2013-12-17","o":32.41,"h":32.56,"l":31.89,"c":32.25,"v":1287400},{"d":"2013-12-18","o":32.17,"h":32.99,"l":31.87,"c":32.86,"v":760600},{"d":"2013-12-19","o":32.88,"h":33.04,"l":32.53,"c":32.91,"v":582000},{"d":"2013-12-20","o":33,"h":33.66,"l":32.82,"c":33.61,"v":824100},{"d":"2013-12-23","o":33.72,"h":33.9,"l":33.57,"c":33.71,"v":393000},{"d":"2013-12-24","o":33.62,"h":34.19,"l":33.53,"c":34.07,"v":189000},{"d":"2013-12-26","o":34.13,"h":34.13,"l":33.79,"c":33.86,"v":417800},{"d":"2013-12-27","o":34.06,"h":34.42,"l":33.75,"c":34.2,"v":361900},{"d":"2013-12-30","o":34.21,"h":34.48,"l":34.04,"c":34.06,"v":305400},{"d":"2013-12-31","o":34.1,"h":34.34,"l":33.94,"c":34.2,"v":258200},{"d":"2014-01-02","o":33.98,"h":34.46,"l":33.9,"c":34.06,"v":597500},{"d":"2014-01-03","o":34.11,"h":34.41,"l":33.89,"c":33.93,"v":361600},{"d":"2014-01-06","o":34,"h":34.53,"l":33.69,"c":34.41,"v":598700},{"d":"2014-01-07","o":34.51,"h":34.51,"l":34.03,"c":34.25,"v":482700},{"d":"2014-01-08","o":34.15,"h":34.15,"l":33.8,"c":34.15,"v":451200},{"d":"2014-01-09","o":34.29,"h":34.29,"l":33.48,"c":33.83,"v":382700},{"d":"2014-01-10","o":33.93,"h":34.34,"l":33.67,"c":34.26,"v":438800},{"d":"2014-01-13","o":34.25,"h":34.51,"l":33.89,"c":34.17,"v":1011200},{"d":"2014-01-14","o":34.35,"h":34.57,"l":34.17,"c":34.45,"v":560800},{"d":"2014-01-15","o":34.48,"h":34.54,"l":34.2,"c":34.52,"v":716000},{"d":"2014-01-16","o":34.56,"h":35.1,"l":34.39,"c":34.95,"v":701600},{"d":"2014-01-17","o":34.99,"h":35.33,"l":34.84,"c":35.19,"v":548500},{"d":"2014-01-21","o":35.38,"h":35.85,"l":35.13,"c":35.53,"v":439900},{"d":"2014-01-22","o":35.55,"h":35.79,"l":35.48,"c":35.71,"v":306200},{"d":"2014-01-23","o":35.65,"h":35.84,"l":35.32,"c":35.73,"v":1976900},{"d":"2014-01-24","o":35.5,"h":35.53,"l":34.93,"c":35.36,"v":1668800},{"d":"2014-01-27","o":35.42,"h":35.56,"l":34.75,"c":35.16,"v":633100},{"d":"2014-01-28","o":35.18,"h":35.27,"l":34.7,"c":34.84,"v":588700},{"d":"2014-01-29","o":34.53,"h":34.63,"l":33.91,"c":34.23,"v":746600},{"d":"2014-01-30","o":34.45,"h":34.9,"l":34.24,"c":34.37,"v":537200},{"d":"2014-01-31","o":34,"h":34.76,"l":33.42,"c":34.74,"v":841000},{"d":"2014-02-03","o":34.7,"h":34.95,"l":34.44,"c":34.77,"v":662000},{"d":"2014-02-04","o":34.96,"h":35.35,"l":34.77,"c":35.22,"v":723600},{"d":"2014-02-05","o":35.12,"h":35.7,"l":34.71,"c":34.85,"v":945700},{"d":"2014-02-06","o":34.92,"h":35.3,"l":34.89,"c":35.16,"v":650500},{"d":"2014-02-07","o":35.25,"h":35.56,"l":34.78,"c":34.9,"v":2741000},{"d":"2014-02-10","o":34.85,"h":34.92,"l":34.41,"c":34.78,"v":396500},{"d":"2014-02-11","o":34.8,"h":35.51,"l":34.8,"c":35.3,"v":559700},{"d":"2014-02-12","o":35.28,"h":35.63,"l":35.14,"c":35.22,"v":567600},{"d":"2014-02-13","o":35.2,"h":36.14,"l":34.97,"c":35.84,"v":994800},{"d":"2014-02-14","o":35.85,"h":36.18,"l":35.67,"c":36.05,"v":303600},{"d":"2014-02-18","o":36,"h":36.51,"l":35.67,"c":36.2,"v":782600},{"d":"2014-02-19","o":36.19,"h":36.77,"l":36.05,"c":36.17,"v":554700},{"d":"2014-02-20","o":36.18,"h":36.28,"l":35.93,"c":36.05,"v":849400},{"d":"2014-02-21","o":36,"h":36.52,"l":36,"c":36.14,"v":691200},{"d":"2014-02-24","o":36.18,"h":36.82,"l":36.18,"c":36.5,"v":1074500},{"d":"2014-02-25","o":37.4,"h":39.11,"l":37.06,"c":38.24,"v":4181000},{"d":"2014-02-26","o":39.78,"h":40.16,"l":38.56,"c":39.32,"v":1761400},{"d":"2014-02-27","o":39.32,"h":40.52,"l":39.09,"c":39.81,"v":1647000},{"d":"2014-02-28","o":39.87,"h":41.49,"l":39.82,"c":40.97,"v":2080100},{"d":"2014-03-03","o":41.43,"h":41.9,"l":41,"c":41.35,"v":1721900},{"d":"2014-03-04","o":41.41,"h":41.48,"l":40.29,"c":41.18,"v":3121100},{"d":"2014-03-05","o":41.03,"h":41.05,"l":40.2,"c":40.37,"v":1187700},{"d":"2014-03-06","o":40.42,"h":41.12,"l":40.27,"c":40.84,"v":1292100},{"d":"2014-03-07","o":40.91,"h":41.03,"l":40.4,"c":40.45,"v":1793500},{"d":"2014-03-10","o":40.4,"h":40.42,"l":39.92,"c":39.95,"v":1749400},{"d":"2014-03-11","o":40,"h":40.03,"l":38.9,"c":39.31,"v":1626400},{"d":"2014-03-12","o":39.09,"h":39.13,"l":38.46,"c":38.88,"v":895900},{"d":"2014-03-13","o":38.86,"h":39,"l":38.12,"c":38.3,"v":1750000},{"d":"2014-03-14","o":38.31,"h":38.44,"l":38,"c":38.2,"v":774600},{"d":"2014-03-17","o":38.32,"h":38.62,"l":38.03,"c":38.21,"v":900500},{"d":"2014-03-18","o":38.23,"h":38.87,"l":38.23,"c":38.71,"v":814500},{"d":"2014-03-19","o":38.79,"h":39.24,"l":38.6,"c":39.04,"v":829600},{"d":"2014-03-20","o":38.95,"h":39.9,"l":38.94,"c":39.75,"v":995400},{"d":"2014-03-21","o":40.12,"h":41.49,"l":40.12,"c":41.2,"v":2560200},{"d":"2014-03-24","o":41.24,"h":42.21,"l":41.24,"c":41.69,"v":2390200},{"d":"2014-03-25","o":42.01,"h":43.4,"l":41.89,"c":43.3,"v":2371600},{"d":"2014-03-26","o":43.46,"h":43.62,"l":42.72,"c":42.8,"v":1137700},{"d":"2014-03-27","o":42.95,"h":44.47,"l":42.81,"c":44.05,"v":1864200},{"d":"2014-03-28","o":44.06,"h":44.66,"l":43.57,"c":43.74,"v":1649900},{"d":"2014-03-31","o":43.05,"h":44.02,"l":42.99,"c":43.88,"v":1800600},{"d":"2014-04-01","o":43.75,"h":44,"l":43.39,"c":43.84,"v":1044000},{"d":"2014-04-02","o":43.91,"h":44.16,"l":43.51,"c":44.01,"v":744100},{"d":"2014-04-03","o":44,"h":44.15,"l":43.66,"c":43.92,"v":266300},{"d":"2014-04-04","o":43.94,"h":44.1,"l":43.18,"c":43.7,"v":547300},{"d":"2014-04-07","o":43.68,"h":43.8,"l":42.68,"c":43.09,"v":1098700},{"d":"2014-04-08","o":43.21,"h":44.01,"l":43.18,"c":43.64,"v":755900},{"d":"2014-04-09","o":43.74,"h":44.07,"l":43.37,"c":43.88,"v":495900},{"d":"2014-04-10","o":43.79,"h":43.91,"l":42.62,"c":42.97,"v":632900},{"d":"2014-04-11","o":42.57,"h":43.17,"l":42.06,"c":42.7,"v":500500},{"d":"2014-04-14","o":43.09,"h":43.6,"l":42.54,"c":43,"v":2484200},{"d":"2014-04-15","o":43.15,"h":43.95,"l":42.75,"c":43.58,"v":2014400},{"d":"2014-04-16","o":43.85,"h":44.17,"l":43.72,"c":43.97,"v":1347400},{"d":"2014-04-17","o":43.97,"h":44.49,"l":43.72,"c":43.8,"v":1285700},{"d":"2014-04-21","o":43.92,"h":44.48,"l":43.78,"c":44.23,"v":993700},{"d":"2014-04-22","o":44.26,"h":44.43,"l":43.95,"c":44.16,"v":943000},{"d":"2014-04-23","o":44.18,"h":45.29,"l":44.17,"c":44.65,"v":1338000},{"d":"2014-04-24","o":44.75,"h":45.02,"l":43.63,"c":44.05,"v":1540400},{"d":"2014-04-25","o":43.91,"h":44.34,"l":43.56,"c":43.84,"v":1227200},{"d":"2014-04-28","o":43.87,"h":44.03,"l":42.79,"c":43.05,"v":1180000},{"d":"2014-04-29","o":43.41,"h":43.98,"l":43,"c":43.05,"v":943600},{"d":"2014-04-30","o":42.97,"h":43.53,"l":42.41,"c":43.02,"v":1183700},{"d":"2014-05-01","o":42.99,"h":43.58,"l":42.33,"c":42.68,"v":1232300},{"d":"2014-05-02","o":42.76,"h":43.38,"l":42.57,"c":42.59,"v":1371500},{"d":"2014-05-05","o":42.46,"h":42.71,"l":41.84,"c":41.96,"v":2564300},{"d":"2014-05-06","o":42.77,"h":45.9,"l":42.75,"c":44.16,"v":4001800},{"d":"2014-05-07","o":44.18,"h":44.98,"l":43.53,"c":44.44,"v":2263400},{"d":"2014-05-08","o":44.54,"h":44.55,"l":42.34,"c":42.97,"v":1824900},{"d":"2014-05-09","o":42.84,"h":43.15,"l":41.77,"c":42.36,"v":1343800},{"d":"2014-05-12","o":42.4,"h":42.57,"l":41.98,"c":42.3,"v":1119000},{"d":"2014-05-13","o":42.32,"h":42.66,"l":42.09,"c":42.12,"v":1289600},{"d":"2014-05-14","o":42,"h":42.29,"l":41.17,"c":41.97,"v":1798100},{"d":"2014-05-15","o":41.74,"h":41.94,"l":40.81,"c":41.56,"v":1528800},{"d":"2014-05-16","o":41.44,"h":41.68,"l":40.96,"c":41.64,"v":1041400},{"d":"2014-05-19","o":41.6,"h":41.76,"l":41.22,"c":41.5,"v":1148400},{"d":"2014-05-20","o":41.36,"h":41.62,"l":41.06,"c":41.27,"v":991300},{"d":"2014-05-21","o":41.5,"h":41.61,"l":40.98,"c":41.35,"v":959300},{"d":"2014-05-22","o":41.31,"h":41.78,"l":41.13,"c":41.56,"v":1023100},{"d":"2014-05-23","o":41.52,"h":42.01,"l":41.43,"c":41.62,"v":1131100},{"d":"2014-05-27","o":41.77,"h":42.62,"l":41.59,"c":42.35,"v":1372200},{"d":"2014-05-28","o":42.32,"h":42.53,"l":41.61,"c":41.87,"v":848200},{"d":"2014-05-29","o":41.96,"h":42.37,"l":41.57,"c":42.19,"v":760000},{"d":"2014-05-30","o":42.07,"h":42.29,"l":41.46,"c":41.74,"v":944600},{"d":"2014-06-02","o":41.74,"h":42.61,"l":41.28,"c":42.46,"v":1299400},{"d":"2014-06-03","o":42.37,"h":43.15,"l":42.37,"c":42.89,"v":1292800},{"d":"2014-06-04","o":42.71,"h":42.91,"l":42.41,"c":42.7,"v":988000},{"d":"2014-06-05","o":42.68,"h":42.99,"l":42.46,"c":42.74,"v":832900},{"d":"2014-06-06","o":42.99,"h":43.03,"l":42.45,"c":42.67,"v":976700},{"d":"2014-06-09","o":42.73,"h":43.35,"l":42.73,"c":42.85,"v":956600},{"d":"2014-06-10","o":42.74,"h":43.27,"l":42.73,"c":43.15,"v":994100},{"d":"2014-06-11","o":43.07,"h":43.16,"l":42.72,"c":43.12,"v":1055000},{"d":"2014-06-12","o":43.19,"h":43.62,"l":42.98,"c":43.05,"v":488200},{"d":"2014-06-13","o":43.17,"h":43.17,"l":42.73,"c":43.06,"v":351500},{"d":"2014-06-16","o":43.76,"h":43.89,"l":43.36,"c":43.47,"v":798400},{"d":"2014-06-17","o":43.2,"h":43.58,"l":42.85,"c":43.19,"v":551600},{"d":"2014-06-18","o":43.3,"h":43.4,"l":42.73,"c":43.26,"v":444400},{"d":"2014-06-19","o":43.32,"h":44.11,"l":43.14,"c":44.09,"v":859100},{"d":"2014-06-20","o":44.06,"h":44.97,"l":44.04,"c":44.83,"v":1355200},{"d":"2014-06-23","o":44.82,"h":45.48,"l":44.77,"c":45.22,"v":1042100},{"d":"2014-06-24","o":45.15,"h":45.61,"l":44.67,"c":44.78,"v":976900},{"d":"2014-06-25","o":44.59,"h":45.56,"l":44.33,"c":45.48,"v":702700},{"d":"2014-06-26","o":45.4,"h":45.53,"l":45.05,"c":45.34,"v":297200},{"d":"2014-06-27","o":45.2,"h":45.51,"l":45.01,"c":45.31,"v":356000},{"d":"2014-06-30","o":45.21,"h":45.29,"l":44.7,"c":44.99,"v":738300},{"d":"2014-07-01","o":44.98,"h":45.42,"l":44.85,"c":45.1,"v":557800},{"d":"2014-07-02","o":45.1,"h":45.24,"l":44.67,"c":44.94,"v":354300},{"d":"2014-07-03","o":44.92,"h":45.23,"l":44.72,"c":45.2,"v":195900},{"d":"2014-07-07","o":44.98,"h":45.15,"l":43.6,"c":43.97,"v":849900},{"d":"2014-07-08","o":43.85,"h":43.85,"l":43.31,"c":43.75,"v":679000},{"d":"2014-07-09","o":43.96,"h":44.18,"l":43.78,"c":43.98,"v":417100},{"d":"2014-07-10","o":43.29,"h":43.81,"l":42.95,"c":43.66,"v":644500},{"d":"2014-07-11","o":43.45,"h":43.45,"l":42.85,"c":43.11,"v":680700},{"d":"2014-07-14","o":43.25,"h":44.77,"l":43.25,"c":44.42,"v":553000},{"d":"2014-07-15","o":44.22,"h":44.46,"l":43.1,"c":43.43,"v":626400},{"d":"2014-07-16","o":43.62,"h":43.73,"l":43.12,"c":43.7,"v":406800},{"d":"2014-07-17","o":43.74,"h":43.79,"l":42.71,"c":42.92,"v":453100},{"d":"2014-07-18","o":42.75,"h":43.33,"l":42.65,"c":43.16,"v":365100},{"d":"2014-07-21","o":42.99,"h":43.34,"l":42.58,"c":43.17,"v":546300},{"d":"2014-07-22","o":43.22,"h":43.94,"l":42.92,"c":43.7,"v":495300},{"d":"2014-07-23","o":43.64,"h":43.68,"l":43.07,"c":43.2,"v":343900},{"d":"2014-07-24","o":43.37,"h":43.37,"l":42.62,"c":43.06,"v":398300},{"d":"2014-07-25","o":42.57,"h":43.04,"l":42.5,"c":42.85,"v":444100},{"d":"2014-07-28","o":42.8,"h":42.96,"l":42.51,"c":42.74,"v":443900},{"d":"2014-07-29","o":42.73,"h":43.39,"l":42.68,"c":42.98,"v":384200},{"d":"2014-07-30","o":43.23,"h":43.4,"l":42.72,"c":42.88,"v":424200},{"d":"2014-07-31","o":42.33,"h":42.81,"l":41.75,"c":42.25,"v":956700},{"d":"2014-08-01","o":42.15,"h":42.49,"l":41.67,"c":42.29,"v":681600},{"d":"2014-08-04","o":42.23,"h":42.66,"l":41.55,"c":41.89,"v":1400600},{"d":"2014-08-05","o":41.63,"h":44.26,"l":41.16,"c":43.74,"v":1837400},{"d":"2014-08-06","o":43.46,"h":44.34,"l":43.08,"c":43.37,"v":795500},{"d":"2014-08-07","o":43.08,"h":43.08,"l":42.39,"c":42.6,"v":1377400},{"d":"2014-08-08","o":42.58,"h":43.16,"l":42.45,"c":42.65,"v":978500},{"d":"2014-08-11","o":42.88,"h":43.19,"l":42.38,"c":42.59,"v":713100},{"d":"2014-08-12","o":42.66,"h":42.84,"l":42.3,"c":42.4,"v":896200},{"d":"2014-08-13","o":42.63,"h":42.84,"l":42.17,"c":42.29,"v":355400},{"d":"2014-08-14","o":42.23,"h":42.42,"l":41.44,"c":41.95,"v":602700},{"d":"2014-08-15","o":42.18,"h":42.39,"l":41.88,"c":42.26,"v":749400},{"d":"2014-08-18","o":42.59,"h":42.59,"l":41.95,"c":42.37,"v":453200},{"d":"2014-08-19","o":42.36,"h":42.75,"l":41.97,"c":42.11,"v":522900},{"d":"2014-08-20","o":42.01,"h":42.88,"l":41.7,"c":42.69,"v":1041800},{"d":"2014-08-21","o":42.68,"h":43.05,"l":42.37,"c":42.98,"v":831900},{"d":"2014-08-22","o":42.95,"h":43.17,"l":42.5,"c":42.99,"v":531400},{"d":"2014-08-25","o":43.12,"h":43.44,"l":42.9,"c":43.17,"v":290400},{"d":"2014-08-26","o":43.27,"h":44.28,"l":43.19,"c":44.1,"v":806300},{"d":"2014-08-27","o":44.03,"h":44.63,"l":43.82,"c":44.61,"v":727500},{"d":"2014-08-28","o":44.59,"h":45.35,"l":44.5,"c":44.89,"v":652100},{"d":"2014-08-29","o":45.07,"h":46.71,"l":44.99,"c":46.63,"v":940000},{"d":"2014-09-02","o":46.52,"h":47.01,"l":46.37,"c":46.47,"v":1002800},{"d":"2014-09-03","o":46.72,"h":46.73,"l":46.06,"c":46.11,"v":614900},{"d":"2014-09-04","o":46.24,"h":46.26,"l":45.13,"c":45.31,"v":657600},{"d":"2014-09-05","o":45.18,"h":45.76,"l":45.08,"c":45.55,"v":448500},{"d":"2014-09-08","o":45.41,"h":46.07,"l":45.39,"c":45.66,"v":716600},{"d":"2014-09-09","o":45.52,"h":46.07,"l":45.37,"c":45.54,"v":557500},{"d":"2014-09-10","o":45.51,"h":45.92,"l":45.33,"c":45.64,"v":336200},{"d":"2014-09-11","o":45.28,"h":46.18,"l":45.16,"c":45.74,"v":770400},{"d":"2014-09-12","o":45.61,"h":45.7,"l":44.71,"c":44.86,"v":978500},{"d":"2014-09-15","o":44.99,"h":46.2,"l":44.96,"c":45.49,"v":717200},{"d":"2014-09-16","o":45.37,"h":45.94,"l":45.19,"c":45.67,"v":913800},{"d":"2014-09-17","o":45.64,"h":46.64,"l":45.59,"c":45.99,"v":722400},{"d":"2014-09-18","o":46.05,"h":46.53,"l":45.87,"c":46.3,"v":650500},{"d":"2014-09-19","o":46.39,"h":46.7,"l":45.02,"c":45.78,"v":2402100},{"d":"2014-09-22","o":45.63,"h":45.76,"l":43.98,"c":44.14,"v":755000},{"d":"2014-09-23","o":44.01,"h":45.06,"l":43.85,"c":44.25,"v":876400},{"d":"2014-09-24","o":44.23,"h":44.81,"l":43.71,"c":44.25,"v":930400},{"d":"2014-09-25","o":44.21,"h":44.39,"l":43.11,"c":43.24,"v":742800},{"d":"2014-09-26","o":43.18,"h":44.06,"l":43.13,"c":44.03,"v":693700},{"d":"2014-09-29","o":43.72,"h":44.11,"l":43.46,"c":44.04,"v":481900},{"d":"2014-09-30","o":44.12,"h":45.23,"l":44.01,"c":44.31,"v":1067800},{"d":"2014-10-01","o":44.39,"h":45.35,"l":43.44,"c":43.79,"v":1031600},{"d":"2014-10-02","o":43.64,"h":43.82,"l":42.16,"c":43.07,"v":770700},{"d":"2014-10-03","o":43.43,"h":43.5,"l":42.47,"c":42.81,"v":621200},{"d":"2014-10-06","o":42.8,"h":43.29,"l":42.01,"c":42.43,"v":1016700},{"d":"2014-10-07","o":42.17,"h":43.46,"l":41.97,"c":42.5,"v":1059200},{"d":"2014-10-08","o":42.31,"h":42.74,"l":40.77,"c":42.66,"v":1699000},{"d":"2014-10-09","o":42.57,"h":42.64,"l":40.65,"c":40.91,"v":1100900},{"d":"2014-10-10","o":40.68,"h":40.84,"l":38.38,"c":38.5,"v":2100300},{"d":"2014-10-13","o":38.23,"h":38.66,"l":36.2,"c":36.35,"v":2016000},{"d":"2014-10-14","o":36.53,"h":36.68,"l":35.26,"c":36.01,"v":1721900},{"d":"2014-10-15","o":35.22,"h":36.53,"l":34.77,"c":35.71,"v":1555100},{"d":"2014-10-16","o":35.24,"h":37,"l":35.18,"c":36.17,"v":1510100},{"d":"2014-10-17","o":36.89,"h":37.82,"l":36.11,"c":36.84,"v":1173800},{"d":"2014-10-20","o":36.85,"h":37.42,"l":36.59,"c":36.86,"v":488100},{"d":"2014-10-21","o":37.21,"h":37.85,"l":37.2,"c":37.56,"v":813400},{"d":"2014-10-22","o":37.76,"h":38.2,"l":36.92,"c":36.96,"v":708700},{"d":"2014-10-23","o":37.41,"h":38.31,"l":37.36,"c":38.05,"v":999700},{"d":"2014-10-24","o":38.06,"h":38.18,"l":37.37,"c":37.91,"v":536100},{"d":"2014-10-27","o":37.27,"h":37.51,"l":36.66,"c":37.15,"v":765100},{"d":"2014-10-28","o":37.43,"h":38.2,"l":37.28,"c":38.2,"v":827800},{"d":"2014-10-29","o":38.41,"h":39.16,"l":37.87,"c":38.89,"v":870600},{"d":"2014-10-30","o":38.76,"h":39.2,"l":37.94,"c":38.39,"v":629900},{"d":"2014-10-31","o":38.8,"h":39.41,"l":37.99,"c":39.33,"v":723700},{"d":"2014-11-03","o":39.29,"h":39.82,"l":38.45,"c":38.92,"v":1199800},{"d":"2014-11-04","o":37,"h":37.81,"l":33.8,"c":34.91,"v":3925800},{"d":"2014-11-05","o":34.91,"h":34.96,"l":34.02,"c":34.81,"v":1348200},{"d":"2014-11-06","o":34.39,"h":34.78,"l":33.67,"c":34.46,"v":1314300},{"d":"2014-11-07","o":34.38,"h":35.01,"l":34.16,"c":34.31,"v":1301100},{"d":"2014-11-10","o":34.53,"h":34.87,"l":34,"c":34.4,"v":1262500},{"d":"2014-11-11","o":34.41,"h":34.82,"l":34.1,"c":34.47,"v":988100},{"d":"2014-11-12","o":34.39,"h":34.91,"l":34.17,"c":34.71,"v":919800},{"d":"2014-11-13","o":34.43,"h":34.77,"l":33.53,"c":34.09,"v":2319700},{"d":"2014-11-14","o":34.36,"h":34.74,"l":33.26,"c":33.77,"v":1546100},{"d":"2014-11-17","o":38.1,"h":38.11,"l":35.39,"c":36.81,"v":5283100},{"d":"2014-11-18","o":36.79,"h":37.5,"l":36.26,"c":37.23,"v":2006600},{"d":"2014-11-19","o":37.21,"h":37.45,"l":36.57,"c":36.97,"v":1499000},{"d":"2014-11-20","o":36.98,"h":37.67,"l":36.9,"c":37.52,"v":1196400},{"d":"2014-11-21","o":38,"h":38.54,"l":37.47,"c":37.96,"v":998900},{"d":"2014-11-24","o":37.94,"h":38.35,"l":37.69,"c":38.3,"v":807200},{"d":"2014-11-25","o":38.34,"h":38.69,"l":37.5,"c":37.52,"v":1238400},{"d":"2014-11-26","o":37.22,"h":37.48,"l":36.22,"c":36.31,"v":1222700},{"d":"2014-11-28","o":35.12,"h":35.12,"l":32.69,"c":33.5,"v":2064000},{"d":"2014-12-01","o":33.1,"h":33.63,"l":32.45,"c":33.09,"v":2002900},{"d":"2014-12-02","o":33,"h":33.77,"l":32.85,"c":33.07,"v":861900},{"d":"2014-12-03","o":33.04,"h":33.72,"l":32.87,"c":33.29,"v":740800},{"d":"2014-12-04","o":32.79,"h":33.53,"l":32.79,"c":33.11,"v":656100},{"d":"2014-12-05","o":33.01,"h":33.4,"l":32.69,"c":32.99,"v":754100},{"d":"2014-12-08","o":32.25,"h":32.74,"l":32,"c":32.36,"v":1389500},{"d":"2014-12-09","o":32.15,"h":32.83,"l":32.14,"c":32.58,"v":1100800},{"d":"2014-12-10","o":32.19,"h":32.52,"l":31.62,"c":32.15,"v":1058900},{"d":"2014-12-11","o":32.15,"h":32.65,"l":31.5,"c":32.05,"v":926000},{"d":"2014-12-12","o":31.05,"h":32.56,"l":30.98,"c":31.79,"v":829700},{"d":"2014-12-15","o":31.76,"h":32.36,"l":31.36,"c":31.39,"v":988200},{"d":"2014-12-16","o":31.25,"h":31.88,"l":30.58,"c":31.02,"v":2292900},{"d":"2014-12-17","o":31.22,"h":32.42,"l":31.04,"c":32.01,"v":1479100},{"d":"2014-12-18","o":32.7,"h":33,"l":31.76,"c":32,"v":1522200},{"d":"2014-12-19","o":32.21,"h":32.58,"l":31.47,"c":32.45,"v":1995600},{"d":"2014-12-22","o":32.06,"h":32.29,"l":30.92,"c":31.47,"v":1621200},{"d":"2014-12-23","o":31.72,"h":32.18,"l":30.92,"c":31.15,"v":1411700},{"d":"2014-12-24","o":31,"h":31.63,"l":30.92,"c":31.29,"v":434800},{"d":"2014-12-26","o":31.5,"h":32.24,"l":31.48,"c":31.9,"v":698500},{"d":"2014-12-29","o":32.07,"h":32.38,"l":31.79,"c":32.13,"v":522200},{"d":"2014-12-30","o":32.05,"h":32.61,"l":31.97,"c":32.29,"v":883500},{"d":"2014-12-31","o":32.02,"h":33.08,"l":31.82,"c":32.58,"v":952100},{"d":"2015-01-02","o":32.49,"h":33.28,"l":32.22,"c":33.23,"v":920600},{"d":"2015-01-05","o":32.85,"h":32.92,"l":31.64,"c":32.15,"v":1021800},{"d":"2015-01-06","o":32.1,"h":32.37,"l":30.99,"c":31.01,"v":986700},{"d":"2015-01-07","o":31.48,"h":31.62,"l":30.71,"c":30.98,"v":1446800},{"d":"2015-01-08","o":31.27,"h":32.17,"l":31.02,"c":31.44,"v":881200},{"d":"2015-01-09","o":31.49,"h":31.81,"l":30.69,"c":30.78,"v":520000},{"d":"2015-01-12","o":30.41,"h":30.68,"l":28.99,"c":29.15,"v":717000},{"d":"2015-01-13","o":29.23,"h":29.5,"l":28.19,"c":28.56,"v":924100},{"d":"2015-01-14","o":28.18,"h":28.82,"l":27.88,"c":28.72,"v":765500},{"d":"2015-01-15","o":29.1,"h":29.1,"l":27.92,"c":27.97,"v":566600},{"d":"2015-01-16","o":28.06,"h":28.94,"l":28.06,"c":28.64,"v":936400},{"d":"2015-01-20","o":28.43,"h":28.45,"l":27.69,"c":28.18,"v":454500},{"d":"2015-01-21","o":28.41,"h":28.89,"l":28.24,"c":28.59,"v":465300},{"d":"2015-01-22","o":28.93,"h":29.59,"l":28.12,"c":28.19,"v":912400},{"d":"2015-01-23","o":28.08,"h":28.3,"l":27.11,"c":27.13,"v":976000},{"d":"2015-01-26","o":27.29,"h":27.74,"l":27.21,"c":27.5,"v":926900},{"d":"2015-01-27","o":27.32,"h":28.32,"l":27.29,"c":28.29,"v":565600},{"d":"2015-01-28","o":28.1,"h":28.25,"l":27.24,"c":27.37,"v":596500},{"d":"2015-01-29","o":27.5,"h":27.71,"l":26.24,"c":26.69,"v":813500},{"d":"2015-01-30","o":26.51,"h":27.55,"l":26.38,"c":27.11,"v":1914500},{"d":"2015-02-02","o":27.44,"h":28.63,"l":27.12,"c":28.58,"v":921400},{"d":"2015-02-03","o":29.05,"h":30.04,"l":28.91,"c":29.29,"v":1013100},{"d":"2015-02-04","o":28.81,"h":28.97,"l":28.15,"c":28.67,"v":1257600},{"d":"2015-02-05","o":28.84,"h":29.34,"l":28.65,"c":29.14,"v":656600},{"d":"2015-02-06","o":29.28,"h":29.46,"l":28.49,"c":28.81,"v":810600},{"d":"2015-02-09","o":28.84,"h":29.24,"l":28.62,"c":28.69,"v":1026800},{"d":"2015-02-10","o":28.7,"h":28.74,"l":27.9,"c":28.44,"v":835500},{"d":"2015-02-11","o":28.25,"h":28.51,"l":27.86,"c":28.12,"v":755900},{"d":"2015-02-12","o":28.53,"h":30.24,"l":28.53,"c":30.15,"v":811600},{"d":"2015-02-13","o":30.56,"h":32.47,"l":30.51,"c":32.24,"v":1494000},{"d":"2015-02-17","o":32.16,"h":32.52,"l":31.45,"c":32.18,"v":1406300},{"d":"2015-02-18","o":31.8,"h":32.34,"l":31.76,"c":32.29,"v":473600},{"d":"2015-02-19","o":31.66,"h":32.56,"l":31.53,"c":32.35,"v":796900},{"d":"2015-02-20","o":32.24,"h":32.35,"l":31.41,"c":31.62,"v":619700},{"d":"2015-02-23","o":31.23,"h":31.64,"l":30.49,"c":31.39,"v":686100},{"d":"2015-02-24","o":31.62,"h":31.84,"l":30.45,"c":31.21,"v":1476100},{"d":"2015-02-25","o":31.25,"h":32.22,"l":31.01,"c":32.21,"v":1375700},{"d":"2015-02-26","o":31.97,"h":34.18,"l":31.82,"c":33.72,"v":1968100},{"d":"2015-02-27","o":33.44,"h":33.75,"l":32.36,"c":32.47,"v":2195100},{"d":"2015-03-02","o":31.95,"h":32.49,"l":31.19,"c":32.27,"v":1170900},{"d":"2015-03-03","o":32.34,"h":32.51,"l":31.9,"c":32.25,"v":1118000},{"d":"2015-03-04","o":32.19,"h":32.31,"l":31.55,"c":31.93,"v":703400},{"d":"2015-03-05","o":32.23,"h":32.5,"l":31.7,"c":32.4,"v":818800},{"d":"2015-03-06","o":32.01,"h":32.44,"l":31.24,"c":31.38,"v":599800},{"d":"2015-03-09","o":31.28,"h":31.69,"l":30.53,"c":30.95,"v":671200},{"d":"2015-03-10","o":30.54,"h":30.67,"l":29.94,"c":30.38,"v":594200},{"d":"2015-03-11","o":30.47,"h":31.25,"l":30.13,"c":30.78,"v":507700},{"d":"2015-03-12","o":30.95,"h":31.01,"l":29.93,"c":30.4,"v":583700},{"d":"2015-03-13","o":30.12,"h":30.18,"l":29.44,"c":30.03,"v":417500},{"d":"2015-03-16","o":29.8,"h":29.88,"l":29.27,"c":29.64,"v":456700},{"d":"2015-03-17","o":29.54,"h":29.87,"l":29.26,"c":29.61,"v":319900},{"d":"2015-03-18","o":29.37,"h":31.8,"l":29.03,"c":31.42,"v":805700},{"d":"2015-03-19","o":31.16,"h":31.18,"l":30.33,"c":30.68,"v":416100},{"d":"2015-03-20","o":30.93,"h":31.65,"l":30.75,"c":31.41,"v":877500},{"d":"2015-03-23","o":31.37,"h":32.45,"l":31.37,"c":31.8,"v":612900},{"d":"2015-03-24","o":31.89,"h":32.13,"l":31.19,"c":32.11,"v":477400},{"d":"2015-03-25","o":32.38,"h":33.28,"l":32.3,"c":32.98,"v":902100},{"d":"2015-03-26","o":33.53,"h":34.16,"l":32.55,"c":32.74,"v":418100},{"d":"2015-03-27","o":32.7,"h":33.04,"l":32.1,"c":32.89,"v":336000},{"d":"2015-03-30","o":33.17,"h":34.23,"l":33.14,"c":33.6,"v":801600},{"d":"2015-03-31","o":33.3,"h":33.88,"l":33.05,"c":33.57,"v":522200},{"d":"2015-04-01","o":33.66,"h":34.41,"l":33.44,"c":33.6,"v":626100},{"d":"2015-04-02","o":33.44,"h":34.28,"l":33.36,"c":33.97,"v":477700},{"d":"2015-04-06","o":34,"h":35.07,"l":34,"c":34.35,"v":1038500},{"d":"2015-04-07","o":34.28,"h":35.13,"l":34.02,"c":34.19,"v":1028900},{"d":"2015-04-08","o":34.28,"h":34.71,"l":33.72,"c":33.8,"v":692100},{"d":"2015-04-09","o":33.94,"h":34.91,"l":33.93,"c":34.63,"v":691500},{"d":"2015-04-10","o":34.84,"h":34.96,"l":34.18,"c":34.29,"v":508700},{"d":"2015-04-13","o":34.58,"h":34.65,"l":33.8,"c":34.01,"v":946700},{"d":"2015-04-14","o":34.26,"h":34.9,"l":34.15,"c":34.57,"v":696400},{"d":"2015-04-15","o":34.85,"h":36.48,"l":34.56,"c":36.31,"v":689800},{"d":"2015-04-16","o":36.13,"h":36.74,"l":35.51,"c":36.1,"v":625400},{"d":"2015-04-17","o":35.89,"h":36.03,"l":34.75,"c":35,"v":579400},{"d":"2015-04-20","o":35.01,"h":36.47,"l":35.01,"c":35.36,"v":728400},{"d":"2015-04-21","o":35.66,"h":35.72,"l":33.95,"c":34.24,"v":521100},{"d":"2015-04-22","o":34.33,"h":34.81,"l":34.03,"c":34.4,"v":345600},{"d":"2015-04-23","o":34.51,"h":35.09,"l":34.46,"c":34.61,"v":653400},{"d":"2015-04-24","o":34.66,"h":34.7,"l":33.94,"c":34.16,"v":415600},{"d":"2015-04-27","o":34.39,"h":35.53,"l":34.19,"c":34.54,"v":690700},{"d":"2015-04-28","o":34.46,"h":35.03,"l":34.22,"c":34.85,"v":641000},{"d":"2015-04-29","o":34.68,"h":37.09,"l":34.5,"c":36.89,"v":960000},{"d":"2015-04-30","o":37.09,"h":37.71,"l":36.15,"c":37.07,"v":1033200},{"d":"2015-05-01","o":37,"h":37.48,"l":36.27,"c":36.79,"v":757900},{"d":"2015-05-04","o":36.76,"h":36.95,"l":35.55,"c":35.82,"v":993400},{"d":"2015-05-05","o":35.63,"h":37.61,"l":33.83,"c":34.4,"v":1249200},{"d":"2015-05-06","o":34.89,"h":35,"l":33.05,"c":33.52,"v":1113500},{"d":"2015-05-07","o":33.15,"h":33.31,"l":31.53,"c":31.87,"v":1079500},{"d":"2015-05-08","o":32.11,"h":33.23,"l":31.32,"c":32.92,"v":927300},{"d":"2015-05-11","o":32.94,"h":33.2,"l":31.78,"c":31.91,"v":632700},{"d":"2015-05-12","o":32,"h":32.82,"l":31.84,"c":32.26,"v":579300},{"d":"2015-05-13","o":32.55,"h":32.57,"l":31.86,"c":31.94,"v":437500},{"d":"2015-05-14","o":32.11,"h":32.38,"l":31,"c":31.17,"v":762000},{"d":"2015-05-15","o":31.01,"h":31.46,"l":30.14,"c":31.42,"v":1089300},{"d":"2015-05-18","o":31.45,"h":31.58,"l":30.94,"c":31.43,"v":507900},{"d":"2015-05-19","o":31.23,"h":31.39,"l":30.5,"c":31.31,"v":1005500},{"d":"2015-05-20","o":31.51,"h":32.22,"l":31.18,"c":31.98,"v":681600},{"d":"2015-05-21","o":32.2,"h":33.33,"l":32.19,"c":32.94,"v":698300},{"d":"2015-05-22","o":32.6,"h":33.09,"l":32.23,"c":32.61,"v":565400},{"d":"2015-05-26","o":32.27,"h":32.39,"l":31.47,"c":32.08,"v":640700},{"d":"2015-05-27","o":31.93,"h":32.46,"l":31.44,"c":32.37,"v":617400},{"d":"2015-05-28","o":32.71,"h":33.18,"l":32.33,"c":32.94,"v":1077800},{"d":"2015-05-29","o":33,"h":33.52,"l":32.67,"c":33.06,"v":1170000},{"d":"2015-06-01","o":33.08,"h":33.79,"l":32.72,"c":33.52,"v":713200},{"d":"2015-06-02","o":33.68,"h":34.45,"l":33.43,"c":33.86,"v":952300},{"d":"2015-06-03","o":33.74,"h":34.3,"l":33.35,"c":33.48,"v":690800},{"d":"2015-06-04","o":33.28,"h":33.3,"l":32.84,"c":32.98,"v":531800},{"d":"2015-06-05","o":32.78,"h":33.94,"l":32.57,"c":33.9,"v":616300},{"d":"2015-06-08","o":33.74,"h":34.35,"l":33.71,"c":33.98,"v":585700},{"d":"2015-06-09","o":34.3,"h":34.66,"l":33.84,"c":33.92,"v":801500},{"d":"2015-06-10","o":34.53,"h":34.93,"l":34.09,"c":34.61,"v":619700},{"d":"2015-06-11","o":34.61,"h":34.61,"l":34.02,"c":34.23,"v":409500},{"d":"2015-06-12","o":33.82,"h":34.42,"l":33.65,"c":34.06,"v":338900},{"d":"2015-06-15","o":34.46,"h":34.46,"l":33.41,"c":33.62,"v":644400},{"d":"2015-06-16","o":33.65,"h":34.27,"l":33.58,"c":34.05,"v":759200},{"d":"2015-06-17","o":34.45,"h":34.74,"l":34.12,"c":34.51,"v":967800},{"d":"2015-06-18","o":34.63,"h":34.67,"l":33.63,"c":33.95,"v":973800},{"d":"2015-06-19","o":33.84,"h":34.05,"l":32.98,"c":33.14,"v":1035200},{"d":"2015-06-22","o":33.09,"h":33.85,"l":32.96,"c":33.49,"v":666100},{"d":"2015-06-23","o":33.49,"h":34.05,"l":33.32,"c":33.94,"v":593400},{"d":"2015-06-24","o":33.77,"h":34.16,"l":33.62,"c":34.03,"v":507700},{"d":"2015-06-25","o":34.11,"h":34.22,"l":33.72,"c":33.83,"v":633900},{"d":"2015-06-26","o":33.77,"h":34.31,"l":33.53,"c":34.02,"v":1376900},{"d":"2015-06-29","o":33.55,"h":33.91,"l":32.6,"c":32.65,"v":962400},{"d":"2015-06-30","o":32.95,"h":33.16,"l":32.33,"c":32.65,"v":1054800},{"d":"2015-07-01","o":32.68,"h":32.94,"l":31.36,"c":31.58,"v":785600},{"d":"2015-07-02","o":31.79,"h":32.08,"l":31.3,"c":31.32,"v":540900},{"d":"2015-07-06","o":30.7,"h":31.02,"l":30.22,"c":30.55,"v":810400},{"d":"2015-07-07","o":30.41,"h":31.34,"l":29.66,"c":31.15,"v":651400},{"d":"2015-07-08","o":30.89,"h":31.15,"l":29.68,"c":29.91,"v":592900},{"d":"2015-07-09","o":30.57,"h":30.99,"l":29.91,"c":29.93,"v":827000},{"d":"2015-07-10","o":30.17,"h":30.38,"l":29.22,"c":29.28,"v":721900},{"d":"2015-07-13","o":29.23,"h":29.74,"l":29.09,"c":29.44,"v":544100},{"d":"2015-07-14","o":29.46,"h":31.82,"l":29.2,"c":31,"v":1866000},{"d":"2015-07-15","o":30.89,"h":31.13,"l":29.63,"c":30.03,"v":860800},{"d":"2015-07-16","o":30.4,"h":31.18,"l":30.3,"c":30.75,"v":853800},{"d":"2015-07-17","o":30.65,"h":30.86,"l":29.73,"c":30.36,"v":658700},{"d":"2015-07-20","o":30.33,"h":30.33,"l":29,"c":29.07,"v":776000},{"d":"2015-07-21","o":29.21,"h":30.01,"l":28.82,"c":28.94,"v":492200},{"d":"2015-07-22","o":28.63,"h":28.66,"l":27.72,"c":27.84,"v":866800},{"d":"2015-07-23","o":27.93,"h":28.35,"l":27.06,"c":27.71,"v":849100},{"d":"2015-07-24","o":27.19,"h":27.36,"l":24.51,"c":24.71,"v":2617300},{"d":"2015-07-27","o":24.25,"h":24.71,"l":23.59,"c":23.79,"v":1380500},{"d":"2015-07-28","o":24.05,"h":24.75,"l":23.65,"c":24.42,"v":1582300},{"d":"2015-07-29","o":24.26,"h":25.7,"l":24.24,"c":24.82,"v":1041100},{"d":"2015-07-30","o":24.74,"h":25.22,"l":24.47,"c":25,"v":770800},{"d":"2015-07-31","o":24.97,"h":25.34,"l":24.6,"c":24.79,"v":792300},{"d":"2015-08-03","o":24.5,"h":24.55,"l":23.72,"c":24.07,"v":1414600},{"d":"2015-08-04","o":24.3,"h":25.61,"l":24.25,"c":25.29,"v":1065300},{"d":"2015-08-05","o":25.45,"h":25.65,"l":24.73,"c":24.97,"v":1146700},{"d":"2015-08-06","o":24.7,"h":25.52,"l":24.31,"c":25.26,"v":819600},{"d":"2015-08-07","o":24.99,"h":25.75,"l":23.47,"c":23.72,"v":970900},{"d":"2015-08-10","o":23.72,"h":25.45,"l":23.56,"c":25.23,"v":834400},{"d":"2015-08-11","o":25.55,"h":25.55,"l":24.29,"c":24.75,"v":537200},{"d":"2015-08-12","o":24.68,"h":25.25,"l":24.19,"c":24.71,"v":836900},{"d":"2015-08-13","o":24.51,"h":24.51,"l":23.76,"c":23.88,"v":713100},{"d":"2015-08-14","o":23.81,"h":24.46,"l":23.29,"c":23.41,"v":395700},{"d":"2015-08-17","o":23.15,"h":23.39,"l":22.94,"c":23.3,"v":1187300},{"d":"2015-08-18","o":23.25,"h":23.54,"l":23,"c":23.29,"v":401500},{"d":"2015-08-19","o":23.07,"h":23.22,"l":22.02,"c":22.17,"v":608900},{"d":"2015-08-20","o":22.16,"h":22.5,"l":20.96,"c":21,"v":450100},{"d":"2015-08-21","o":20.32,"h":20.76,"l":19.55,"c":19.61,"v":954200},{"d":"2015-08-24","o":18.19,"h":19.63,"l":18.19,"c":18.35,"v":1350000},{"d":"2015-08-25","o":18.96,"h":18.96,"l":17.73,"c":17.75,"v":1061500},{"d":"2015-08-26","o":18.13,"h":18.57,"l":17.73,"c":18.48,"v":807300},{"d":"2015-08-27","o":18.72,"h":19.81,"l":18.55,"c":19.69,"v":835200},{"d":"2015-08-28","o":19.59,"h":21.25,"l":19.59,"c":21.25,"v":728100},{"d":"2015-08-31","o":20.95,"h":22.46,"l":20.48,"c":22.32,"v":1036500},{"d":"2015-09-01","o":21.43,"h":22.1,"l":21.27,"c":21.62,"v":848800},{"d":"2015-09-02","o":21.96,"h":22.11,"l":20.2,"c":20.95,"v":1577700},{"d":"2015-09-03","o":21.04,"h":21.99,"l":20.85,"c":21.72,"v":1836500},{"d":"2015-09-04","o":21.3,"h":21.66,"l":21.1,"c":21.28,"v":501700},{"d":"2015-09-08","o":21.51,"h":22.11,"l":21.02,"c":22.07,"v":872900},{"d":"2015-09-09","o":22.2,"h":23.12,"l":21.6,"c":21.78,"v":843500},{"d":"2015-09-10","o":21.78,"h":22.11,"l":21.37,"c":21.89,"v":789100},{"d":"2015-09-11","o":21.43,"h":21.94,"l":20.88,"c":21.08,"v":1054600},{"d":"2015-09-14","o":20.98,"h":21.35,"l":20.65,"c":21.3,"v":542500},{"d":"2015-09-15","o":21.45,"h":22.22,"l":21.36,"c":22.01,"v":683200},{"d":"2015-09-16","o":22.15,"h":23.37,"l":21.56,"c":22.64,"v":898200},{"d":"2015-09-17","o":22.46,"h":22.85,"l":22.09,"c":22.22,"v":739800},{"d":"2015-09-18","o":21.75,"h":21.86,"l":21.14,"c":21.43,"v":1000700},{"d":"2015-09-21","o":21.66,"h":21.91,"l":20.95,"c":21.1,"v":553400},{"d":"2015-09-22","o":20.71,"h":21.21,"l":20.13,"c":20.44,"v":1253600},{"d":"2015-09-23","o":20.58,"h":20.79,"l":19.74,"c":19.99,"v":1082800},{"d":"2015-09-24","o":19.76,"h":19.99,"l":18.55,"c":18.93,"v":1904100},{"d":"2015-09-25","o":19.14,"h":19.41,"l":18.24,"c":18.39,"v":1564300},{"d":"2015-09-28","o":18.25,"h":18.74,"l":16.98,"c":17.02,"v":1660100},{"d":"2015-09-29","o":17.24,"h":17.53,"l":16.68,"c":17,"v":1269100},{"d":"2015-09-30","o":17.18,"h":18.1,"l":17,"c":18,"v":1875300},{"d":"2015-10-01","o":18.33,"h":18.62,"l":17.81,"c":17.87,"v":922700},{"d":"2015-10-02","o":17.65,"h":19.25,"l":17.53,"c":19.22,"v":937100},{"d":"2015-10-05","o":19.61,"h":20.81,"l":19.6,"c":20.66,"v":773100},{"d":"2015-10-06","o":22.83,"h":24.05,"l":22.42,"c":23.04,"v":2119300},{"d":"2015-10-07","o":23.35,"h":23.92,"l":21.38,"c":22.79,"v":1455200},{"d":"2015-10-08","o":22.71,"h":23.9,"l":22.22,"c":23.54,"v":1221700},{"d":"2015-10-09","o":23.64,"h":24.17,"l":22.88,"c":23.98,"v":607000},{"d":"2015-10-12","o":23.94,"h":24.12,"l":22.75,"c":23.03,"v":482900},{"d":"2015-10-13","o":22.79,"h":23.93,"l":22.69,"c":22.9,"v":461900},{"d":"2015-10-14","o":22.85,"h":23.57,"l":22.73,"c":23.34,"v":385300},{"d":"2015-10-15","o":23.2,"h":23.95,"l":22.8,"c":23.94,"v":300800},{"d":"2015-10-16","o":24.04,"h":24.05,"l":22.79,"c":23.33,"v":647500},{"d":"2015-10-19","o":22.96,"h":23.08,"l":22.43,"c":22.61,"v":313800},{"d":"2015-10-20","o":22.35,"h":23.39,"l":22.35,"c":22.87,"v":717500},{"d":"2015-10-21","o":22.77,"h":23.05,"l":22.4,"c":22.49,"v":462400},{"d":"2015-10-22","o":22.63,"h":23.51,"l":22.31,"c":22.94,"v":599100},{"d":"2015-10-23","o":22.79,"h":23.32,"l":22.1,"c":22.61,"v":502700},{"d":"2015-10-26","o":22.47,"h":23.1,"l":21.95,"c":22.05,"v":1005000},{"d":"2015-10-27","o":21.55,"h":21.68,"l":20.24,"c":20.53,"v":1283500},{"d":"2015-10-28","o":20.74,"h":21.86,"l":20.53,"c":20.96,"v":1586600},{"d":"2015-10-29","o":20.77,"h":21.87,"l":20.77,"c":21.12,"v":1043200},{"d":"2015-10-30","o":21.2,"h":21.98,"l":20.42,"c":21.74,"v":962900},{"d":"2015-11-02","o":21.53,"h":22.76,"l":21.5,"c":22.52,"v":1322000},{"d":"2015-11-03","o":22.52,"h":24.02,"l":21.41,"c":23.06,"v":1547300},{"d":"2015-11-04","o":13.22,"h":14,"l":11.86,"c":12.6,"v":3119400},{"d":"2015-11-05","o":12.98,"h":12.98,"l":11.67,"c":11.99,"v":2427600},{"d":"2015-11-06","o":11.85,"h":12.18,"l":11.64,"c":11.87,"v":893800},{"d":"2015-11-09","o":11.93,"h":12.35,"l":11.1,"c":11.34,"v":1299600},{"d":"2015-11-10","o":11.29,"h":11.8,"l":11.24,"c":11.71,"v":766300},{"d":"2015-11-11","o":11.62,"h":11.76,"l":11.23,"c":11.58,"v":506500},{"d":"2015-11-12","o":11.22,"h":11.71,"l":11.13,"c":11.49,"v":593000},{"d":"2015-11-13","o":11.24,"h":11.36,"l":10.9,"c":11.19,"v":777500},{"d":"2015-11-16","o":11.2,"h":11.49,"l":11.04,"c":11.43,"v":522700},{"d":"2015-11-17","o":11.44,"h":11.44,"l":10.91,"c":11,"v":619100},{"d":"2015-11-18","o":11.06,"h":11.28,"l":10.64,"c":11.02,"v":956200},{"d":"2015-11-19","o":11.04,"h":11.09,"l":10.8,"c":10.87,"v":573700},{"d":"2015-11-20","o":10.93,"h":10.93,"l":10.38,"c":10.48,"v":986300},{"d":"2015-11-23","o":10.37,"h":10.75,"l":10.36,"c":10.48,"v":580900},{"d":"2015-11-24","o":10.51,"h":10.89,"l":10.51,"c":10.85,"v":609300},{"d":"2015-11-25","o":10.75,"h":11.15,"l":10.65,"c":10.91,"v":540100},{"d":"2015-11-27","o":10.7,"h":10.98,"l":10.58,"c":10.68,"v":173900},{"d":"2015-11-30","o":10.75,"h":10.8,"l":10.45,"c":10.57,"v":613700},{"d":"2015-12-01","o":10.43,"h":10.89,"l":10.43,"c":10.88,"v":619200},{"d":"2015-12-02","o":10.78,"h":10.78,"l":10.07,"c":10.19,"v":613400},{"d":"2015-12-03","o":10.28,"h":10.39,"l":9.96,"c":10.06,"v":519100},{"d":"2015-12-04","o":9.92,"h":10.23,"l":9.5,"c":9.53,"v":667400},{"d":"2015-12-07","o":9.28,"h":9.38,"l":8.2,"c":8.41,"v":622600},{"d":"2015-12-08","o":8.26,"h":8.3,"l":7.94,"c":8.12,"v":793500},{"d":"2015-12-09","o":8.16,"h":8.46,"l":8.08,"c":8.3,"v":748100},{"d":"2015-12-10","o":8.26,"h":8.6,"l":8.21,"c":8.32,"v":696200},{"d":"2015-12-11","o":8.01,"h":8.06,"l":7.51,"c":7.56,"v":686300},{"d":"2015-12-14","o":7.53,"h":7.64,"l":7.21,"c":7.28,"v":782000},{"d":"2015-12-15","o":7.35,"h":7.6,"l":7.3,"c":7.54,"v":743200},{"d":"2015-12-16","o":7.49,"h":7.82,"l":7.43,"c":7.75,"v":644000},{"d":"2015-12-17","o":7.77,"h":7.8,"l":7.36,"c":7.44,"v":788600},{"d":"2015-12-18","o":7.44,"h":7.44,"l":7.17,"c":7.37,"v":3252800},{"d":"2015-12-21","o":7.23,"h":7.47,"l":7.14,"c":7.3,"v":872400},{"d":"2015-12-22","o":7.35,"h":7.68,"l":7.28,"c":7.52,"v":1942200},{"d":"2015-12-23","o":7.74,"h":8.11,"l":7.67,"c":8.01,"v":594900},{"d":"2015-12-24","o":8.02,"h":8.08,"l":7.76,"c":7.77,"v":354500},{"d":"2015-12-28","o":7.77,"h":7.77,"l":7.3,"c":7.34,"v":1014700},{"d":"2015-12-29","o":7.5,"h":7.62,"l":7.12,"c":7.36,"v":560000},{"d":"2015-12-30","o":7.29,"h":7.52,"l":7.15,"c":7.21,"v":519800},{"d":"2015-12-31","o":7.18,"h":7.55,"l":7.16,"c":7.52,"v":691000},{"d":"2016-01-04","o":7.45,"h":7.62,"l":7.29,"c":7.46,"v":746500},{"d":"2016-01-05","o":7.5,"h":7.5,"l":7,"c":7.32,"v":731300},{"d":"2016-01-06","o":7.1,"h":7.1,"l":6.6,"c":6.68,"v":789400},{"d":"2016-01-07","o":6.51,"h":6.59,"l":6.06,"c":6.09,"v":555500},{"d":"2016-01-08","o":6.15,"h":6.25,"l":5.95,"c":6.1,"v":1080500},{"d":"2016-01-11","o":6.13,"h":6.15,"l":5.7,"c":5.82,"v":643200},{"d":"2016-01-12","o":5.96,"h":6.08,"l":5.54,"c":5.78,"v":482100},{"d":"2016-01-13","o":5.78,"h":6.03,"l":5.22,"c":5.25,"v":799200},{"d":"2016-01-14","o":5.32,"h":5.66,"l":5.08,"c":5.6,"v":952000},{"d":"2016-01-15","o":5.25,"h":5.37,"l":5.04,"c":5.29,"v":741700},{"d":"2016-01-19","o":5.32,"h":5.33,"l":4.73,"c":4.84,"v":766000},{"d":"2016-01-20","o":4.65,"h":4.66,"l":4.1,"c":4.6,"v":1646100},{"d":"2016-01-21","o":4.56,"h":5.63,"l":4.56,"c":5.39,"v":1017900},{"d":"2016-01-22","o":5.66,"h":5.74,"l":5.35,"c":5.7,"v":1598900},{"d":"2016-01-25","o":5.4,"h":5.6,"l":4.85,"c":4.85,"v":700800},{"d":"2016-01-26","o":4.99,"h":5.07,"l":4.75,"c":5.07,"v":1174900},{"d":"2016-01-27","o":5.03,"h":5.49,"l":4.94,"c":5.26,"v":830800},{"d":"2016-01-28","o":5.54,"h":5.8,"l":5.49,"c":5.79,"v":1234100},{"d":"2016-01-29","o":5.84,"h":6.08,"l":5.72,"c":6,"v":1111200},{"d":"2016-02-01","o":5.83,"h":6.09,"l":5.58,"c":5.74,"v":727200},{"d":"2016-02-02","o":5.52,"h":5.52,"l":4.92,"c":4.93,"v":618100},{"d":"2016-02-03","o":5.11,"h":5.27,"l":4.8,"c":5.18,"v":620800},{"d":"2016-02-04","o":5.19,"h":5.76,"l":5.1,"c":5.19,"v":1006700},{"d":"2016-02-05","o":4.89,"h":5.48,"l":4.82,"c":5.07,"v":1120300},{"d":"2016-02-08","o":4.89,"h":4.97,"l":4.69,"c":4.81,"v":943900},{"d":"2016-02-09","o":4.68,"h":4.73,"l":4.21,"c":4.36,"v":431500},{"d":"2016-02-10","o":4.37,"h":4.62,"l":4.2,"c":4.29,"v":418200},{"d":"2016-02-11","o":4.17,"h":4.27,"l":3.91,"c":4.01,"v":562900},{"d":"2016-02-12","o":4.09,"h":4.38,"l":4.05,"c":4.23,"v":496400},{"d":"2016-02-16","o":4.34,"h":4.34,"l":4.05,"c":4.19,"v":480400},{"d":"2016-02-17","o":4.25,"h":4.58,"l":4.24,"c":4.38,"v":832700},{"d":"2016-02-18","o":4.43,"h":4.55,"l":4.16,"c":4.31,"v":660600},{"d":"2016-02-19","o":4.24,"h":4.28,"l":3.88,"c":3.95,"v":538000},{"d":"2016-02-22","o":4.09,"h":4.36,"l":4.05,"c":4.25,"v":1049400},{"d":"2016-02-23","o":4.19,"h":4.33,"l":3.88,"c":3.89,"v":849100},{"d":"2016-02-24","o":3.81,"h":4.08,"l":3.58,"c":4.06,"v":1273300},{"d":"2016-02-25","o":4.75,"h":4.77,"l":3.41,"c":3.73,"v":1698300},{"d":"2016-02-26","o":3.73,"h":4.14,"l":3.7,"c":3.99,"v":1631800},{"d":"2016-02-29","o":4,"h":4.1,"l":3.82,"c":3.99,"v":1215100},{"d":"2016-03-01","o":4.03,"h":4.71,"l":4.03,"c":4.55,"v":1873000},{"d":"2016-03-02","o":4.5,"h":5.29,"l":4.47,"c":5.29,"v":1158600},{"d":"2016-03-03","o":5.25,"h":5.62,"l":5.25,"c":5.56,"v":1082900},{"d":"2016-03-04","o":5.64,"h":6.13,"l":5.61,"c":6.09,"v":1687100},{"d":"2016-03-07","o":6.16,"h":6.5,"l":6.08,"c":6.34,"v":1109500},{"d":"2016-03-08","o":6.28,"h":6.28,"l":5.35,"c":5.68,"v":980400},{"d":"2016-03-09","o":5.82,"h":6.18,"l":5.62,"c":5.92,"v":444000},{"d":"2016-03-10","o":5.82,"h":5.82,"l":5.43,"c":5.61,"v":597200},{"d":"2016-03-11","o":5.8,"h":6.78,"l":5.76,"c":6.64,"v":877400},{"d":"2016-03-14","o":6.46,"h":6.54,"l":6.1,"c":6.24,"v":698300},{"d":"2016-03-15","o":6.09,"h":6.09,"l":5.8,"c":6.02,"v":373700},{"d":"2016-03-16","o":6.11,"h":6.81,"l":6.06,"c":6.62,"v":1179000},{"d":"2016-03-17","o":6.7,"h":6.98,"l":6.43,"c":6.87,"v":909200},{"d":"2016-03-18","o":7.04,"h":7.08,"l":6.57,"c":6.8,"v":2782000},{"d":"2016-03-21","o":6.66,"h":7.15,"l":6.66,"c":7.02,"v":771800},{"d":"2016-03-22","o":6.86,"h":7.12,"l":6.8,"c":6.93,"v":459200},{"d":"2016-03-23","o":6.82,"h":7.01,"l":6.66,"c":6.69,"v":505200},{"d":"2016-03-24","o":6.44,"h":6.96,"l":6.2,"c":6.9,"v":635400},{"d":"2016-03-28","o":7.06,"h":7.32,"l":6.71,"c":6.99,"v":601200},{"d":"2016-03-29","o":6.71,"h":7.28,"l":6.67,"c":7.21,"v":810300},{"d":"2016-03-30","o":7.39,"h":7.67,"l":7.13,"c":7.55,"v":943500},{"d":"2016-03-31","o":7.48,"h":8.18,"l":7.35,"c":8,"v":1475900},{"d":"2016-04-01","o":7.65,"h":7.68,"l":6.77,"c":6.84,"v":1199200},{"d":"2016-04-04","o":6.81,"h":7.04,"l":6.6,"c":6.7,"v":626800},{"d":"2016-04-05","o":6.64,"h":6.81,"l":6.37,"c":6.64,"v":877900},{"d":"2016-04-06","o":6.78,"h":7.18,"l":6.49,"c":7.02,"v":676100},{"d":"2016-04-07","o":7.09,"h":7.41,"l":6.83,"c":6.96,"v":1390000},{"d":"2016-04-08","o":7.29,"h":7.72,"l":7.18,"c":7.29,"v":684200},{"d":"2016-04-11","o":7.38,"h":7.68,"l":7.26,"c":7.39,"v":512600},{"d":"2016-04-12","o":7.48,"h":7.93,"l":7.37,"c":7.8,"v":751800},{"d":"2016-04-13","o":7.83,"h":8.14,"l":7.67,"c":8,"v":557600},{"d":"2016-04-14","o":8.1,"h":8.12,"l":7.79,"c":7.9,"v":517100},{"d":"2016-04-15","o":7.85,"h":8.1,"l":7.72,"c":7.94,"v":521600},{"d":"2016-04-18","o":7.59,"h":7.91,"l":7.44,"c":7.68,"v":1022400},{"d":"2016-04-19","o":7.87,"h":7.97,"l":7.62,"c":7.88,"v":918900},{"d":"2016-04-20","o":7.77,"h":8.63,"l":7.77,"c":8.53,"v":846500},{"d":"2016-04-21","o":8.54,"h":8.76,"l":8.44,"c":8.52,"v":549600},{"d":"2016-04-22","o":8.67,"h":9.26,"l":8.65,"c":9.18,"v":594000},{"d":"2016-04-25","o":9.09,"h":9.18,"l":8.63,"c":8.8,"v":599800},{"d":"2016-04-26","o":8.89,"h":9.12,"l":8.72,"c":9.05,"v":541400},{"d":"2016-04-27","o":9.26,"h":9.82,"l":9.18,"c":9.59,"v":603500},{"d":"2016-04-28","o":9.59,"h":9.76,"l":9.36,"c":9.42,"v":751000},{"d":"2016-04-29","o":9.53,"h":10.13,"l":9.49,"c":9.85,"v":631100},{"d":"2016-05-02","o":9.86,"h":9.95,"l":9.34,"c":9.67,"v":781400},{"d":"2016-05-03","o":6.42,"h":6.58,"l":5.6,"c":6.12,"v":2504600},{"d":"2016-05-04","o":5.98,"h":7.69,"l":5.94,"c":7.47,"v":2861100},{"d":"2016-05-05","o":7.67,"h":7.7,"l":6.81,"c":6.89,"v":1296600},{"d":"2016-05-06","o":6.82,"h":7.35,"l":6.73,"c":7.34,"v":1036700},{"d":"2016-05-09","o":7.24,"h":7.29,"l":6.41,"c":6.49,"v":794400},{"d":"2016-05-10","o":6.46,"h":7.18,"l":6.46,"c":6.95,"v":852300},{"d":"2016-05-11","o":6.83,"h":7.12,"l":6.48,"c":6.8,"v":860800},{"d":"2016-05-12","o":6.98,"h":7.04,"l":6.72,"c":6.93,"v":930900},{"d":"2016-05-13","o":6.85,"h":7.03,"l":6.55,"c":6.56,"v":514500},{"d":"2016-05-16","o":6.82,"h":7,"l":6.76,"c":6.8,"v":603200},{"d":"2016-05-17","o":6.81,"h":7.22,"l":6.81,"c":6.92,"v":734900},{"d":"2016-05-18","o":6.88,"h":7.09,"l":6.61,"c":6.83,"v":609900},{"d":"2016-05-19","o":6.67,"h":6.92,"l":6.49,"c":6.74,"v":537100},{"d":"2016-05-20","o":6.77,"h":6.98,"l":6.65,"c":6.93,"v":662200},{"d":"2016-05-23","o":6.79,"h":6.97,"l":6.5,"c":6.9,"v":922700},{"d":"2016-05-24","o":6.96,"h":7,"l":6.63,"c":6.92,"v":730300},{"d":"2016-05-25","o":6.99,"h":7.34,"l":6.95,"c":7.3,"v":756200},{"d":"2016-05-26","o":7.45,"h":7.57,"l":7.17,"c":7.21,"v":654100},{"d":"2016-05-27","o":7.13,"h":7.35,"l":7.07,"c":7.34,"v":464800},{"d":"2016-05-31","o":7.36,"h":7.77,"l":7.32,"c":7.63,"v":1141300},{"d":"2016-06-01","o":7.41,"h":7.71,"l":7.08,"c":7.63,"v":702900},{"d":"2016-06-02","o":7.42,"h":7.68,"l":7.26,"c":7.67,"v":863100},{"d":"2016-06-03","o":7.65,"h":7.92,"l":7.65,"c":7.82,"v":727900},{"d":"2016-06-06","o":7.95,"h":8.62,"l":7.86,"c":8.62,"v":773100},{"d":"2016-06-07","o":8.69,"h":8.85,"l":8.54,"c":8.82,"v":756600},{"d":"2016-06-08","o":8.94,"h":9.07,"l":8.68,"c":8.87,"v":535400},{"d":"2016-06-09","o":8.65,"h":8.84,"l":8.52,"c":8.69,"v":602300},{"d":"2016-06-10","o":8.44,"h":8.63,"l":8.28,"c":8.34,"v":650600},{"d":"2016-06-13","o":8.15,"h":8.57,"l":8.14,"c":8.39,"v":752500},{"d":"2016-06-14","o":8.32,"h":8.56,"l":7.95,"c":8.23,"v":435300},{"d":"2016-06-15","o":8.16,"h":8.61,"l":8.06,"c":8.29,"v":714700},{"d":"2016-06-16","o":8.11,"h":8.11,"l":7.57,"c":7.93,"v":600700},{"d":"2016-06-17","o":8.02,"h":8.56,"l":8.02,"c":8.32,"v":1417900},{"d":"2016-06-20","o":8.56,"h":8.79,"l":8.34,"c":8.58,"v":550600},{"d":"2016-06-21","o":8.51,"h":8.82,"l":8.36,"c":8.75,"v":490800},{"d":"2016-06-22","o":8.58,"h":8.88,"l":8.52,"c":8.62,"v":853700},{"d":"2016-06-23","o":8.83,"h":9.13,"l":8.81,"c":9.11,"v":1041300},{"d":"2016-06-24","o":8.43,"h":8.77,"l":8.28,"c":8.58,"v":1246700},{"d":"2016-06-27","o":8.38,"h":8.66,"l":7.92,"c":8.02,"v":958000},{"d":"2016-06-28","o":8.34,"h":8.84,"l":8.29,"c":8.83,"v":895000},{"d":"2016-06-29","o":9.03,"h":9.46,"l":8.88,"c":9.3,"v":630500},{"d":"2016-06-30","o":9.25,"h":9.46,"l":9.07,"c":9.42,"v":1018500},{"d":"2016-07-01","o":9.38,"h":10.08,"l":9.38,"c":10.07,"v":632200},{"d":"2016-07-05","o":9.67,"h":9.94,"l":9.09,"c":9.31,"v":560100},{"d":"2016-07-06","o":9.18,"h":9.73,"l":9.07,"c":9.7,"v":980000},{"d":"2016-07-07","o":9.92,"h":10.16,"l":9.29,"c":9.43,"v":817000},{"d":"2016-07-08","o":9.67,"h":10.14,"l":9.62,"c":9.99,"v":532400},{"d":"2016-07-11","o":10.13,"h":10.24,"l":9.84,"c":9.87,"v":442300},{"d":"2016-07-12","o":10.35,"h":10.95,"l":10.32,"c":10.66,"v":780300},{"d":"2016-07-13","o":10.57,"h":10.69,"l":9.67,"c":9.79,"v":902100},{"d":"2016-07-14","o":10.01,"h":10.17,"l":9.88,"c":9.96,"v":666800},{"d":"2016-07-15","o":10.17,"h":10.17,"l":9.73,"c":9.84,"v":517900},{"d":"2016-07-18","o":9.67,"h":9.95,"l":9.47,"c":9.94,"v":376000},{"d":"2016-07-19","o":9.9,"h":9.95,"l":9.59,"c":9.61,"v":470200},{"d":"2016-07-20","o":9.45,"h":9.86,"l":9.29,"c":9.69,"v":417800},{"d":"2016-07-21","o":9.67,"h":10.04,"l":9.47,"c":9.53,"v":572400},{"d":"2016-07-22","o":9.54,"h":9.54,"l":9.25,"c":9.44,"v":397800},{"d":"2016-07-25","o":9.35,"h":9.43,"l":9.11,"c":9.21,"v":354600},{"d":"2016-07-26","o":9.16,"h":9.54,"l":9.13,"c":9.37,"v":406700},{"d":"2016-07-27","o":9.35,"h":9.65,"l":8.82,"c":9.05,"v":576800},{"d":"2016-07-28","o":9.05,"h":9.28,"l":8.79,"c":8.82,"v":560900},{"d":"2016-07-29","o":8.69,"h":8.98,"l":8.42,"c":8.91,"v":915800},{"d":"2016-08-01","o":8.72,"h":8.82,"l":8.31,"c":8.41,"v":733100},{"d":"2016-08-02","o":8.59,"h":8.87,"l":8.28,"c":8.57,"v":653300},{"d":"2016-08-03","o":8.68,"h":8.99,"l":8.52,"c":8.99,"v":469400},{"d":"2016-08-04","o":9.03,"h":10.01,"l":8.94,"c":9.44,"v":920700},{"d":"2016-08-05","o":9.82,"h":11.14,"l":9.79,"c":10.48,"v":1532000},{"d":"2016-08-08","o":10.64,"h":10.93,"l":10.59,"c":10.75,"v":924000},{"d":"2016-08-09","o":10.86,"h":10.86,"l":10.64,"c":10.85,"v":880300},{"d":"2016-08-10","o":10.88,"h":11.14,"l":10.53,"c":10.91,"v":818700},{"d":"2016-08-11","o":11.1,"h":11.49,"l":10.88,"c":11.25,"v":912400},{"d":"2016-08-12","o":11.29,"h":11.36,"l":10.92,"c":11.22,"v":523400},{"d":"2016-08-15","o":11.32,"h":11.78,"l":11.32,"c":11.75,"v":457900},{"d":"2016-08-16","o":11.76,"h":11.76,"l":11.28,"c":11.58,"v":545400},{"d":"2016-08-17","o":11.44,"h":11.77,"l":11.34,"c":11.62,"v":684700},{"d":"2016-08-18","o":11.68,"h":12.16,"l":11.65,"c":11.92,"v":546200},{"d":"2016-08-19","o":11.83,"h":11.85,"l":11.57,"c":11.79,"v":504200},{"d":"2016-08-22","o":11.44,"h":11.76,"l":11.28,"c":11.76,"v":674500},{"d":"2016-08-23","o":11.68,"h":11.98,"l":11.61,"c":11.77,"v":649800},{"d":"2016-08-24","o":11.62,"h":11.7,"l":11.36,"c":11.53,"v":384100},{"d":"2016-08-25","o":11.51,"h":11.72,"l":11.28,"c":11.5,"v":517900},{"d":"2016-08-26","o":11.57,"h":11.86,"l":11.42,"c":11.59,"v":613900},{"d":"2016-08-29","o":11.54,"h":11.84,"l":11.44,"c":11.63,"v":410500},{"d":"2016-08-30","o":11.63,"h":11.77,"l":11.03,"c":11.15,"v":1034600},{"d":"2016-08-31","o":10.98,"h":11.25,"l":10.88,"c":11.02,"v":821700},{"d":"2016-09-01","o":10.91,"h":11.27,"l":10.79,"c":11.21,"v":517900},{"d":"2016-09-02","o":11.5,"h":11.68,"l":11.42,"c":11.51,"v":352100},{"d":"2016-09-06","o":11.59,"h":11.86,"l":11.41,"c":11.77,"v":360800},{"d":"2016-09-07","o":11.77,"h":11.96,"l":11.62,"c":11.96,"v":488800},{"d":"2016-09-08","o":12.12,"h":12.3,"l":11.97,"c":12.27,"v":501300},{"d":"2016-09-09","o":11.99,"h":12,"l":11.27,"c":11.27,"v":476700},{"d":"2016-09-12","o":10.89,"h":11.44,"l":10.85,"c":11.36,"v":507700},{"d":"2016-09-13","o":11.03,"h":11.06,"l":10.44,"c":10.66,"v":569600},{"d":"2016-09-14","o":10.68,"h":11.12,"l":10.59,"c":10.84,"v":444400},{"d":"2016-09-15","o":10.92,"h":11.05,"l":10.86,"c":10.99,"v":328600},{"d":"2016-09-16","o":10.71,"h":11.29,"l":10.71,"c":11.22,"v":1155700},{"d":"2016-09-19","o":11.4,"h":11.69,"l":10.91,"c":11.01,"v":367100},{"d":"2016-09-20","o":10.99,"h":11.17,"l":10.81,"c":11,"v":298600},{"d":"2016-09-21","o":11.28,"h":11.76,"l":11.26,"c":11.75,"v":469300},{"d":"2016-09-22","o":12.11,"h":12.3,"l":11.91,"c":12.26,"v":786500},{"d":"2016-09-23","o":12.19,"h":12.32,"l":11.56,"c":11.69,"v":495600},{"d":"2016-09-26","o":11.79,"h":12.21,"l":11.79,"c":11.86,"v":449700},{"d":"2016-09-27","o":11.76,"h":11.76,"l":11.22,"c":11.57,"v":455100},{"d":"2016-09-28","o":11.77,"h":12.57,"l":11.6,"c":12.55,"v":402000},{"d":"2016-09-29","o":12.61,"h":12.97,"l":12.34,"c":12.56,"v":608600},{"d":"2016-09-30","o":12.76,"h":13.18,"l":12.52,"c":13.08,"v":618400},{"d":"2016-10-03","o":13.06,"h":13.13,"l":12.63,"c":13.03,"v":599400},{"d":"2016-10-04","o":13.02,"h":13.08,"l":12.53,"c":12.7,"v":393400},{"d":"2016-10-05","o":13.03,"h":13.32,"l":12.86,"c":13.11,"v":485200},{"d":"2016-10-06","o":13.15,"h":13.32,"l":12.88,"c":13.13,"v":511200},{"d":"2016-10-07","o":13.23,"h":13.39,"l":12.89,"c":12.95,"v":326200},{"d":"2016-10-10","o":13.24,"h":13.62,"l":13.16,"c":13.28,"v":357600},{"d":"2016-10-11","o":13.15,"h":13.2,"l":12.83,"c":13.07,"v":348000},{"d":"2016-10-12","o":12.98,"h":13.06,"l":12.72,"c":12.84,"v":352700},{"d":"2016-10-13","o":12.64,"h":13.15,"l":12.54,"c":12.59,"v":336800},{"d":"2016-10-14","o":12.65,"h":12.89,"l":12.33,"c":12.39,"v":342000},{"d":"2016-10-17","o":12.45,"h":12.7,"l":12.15,"c":12.5,"v":245300},{"d":"2016-10-18","o":12.8,"h":12.8,"l":12.45,"c":12.55,"v":296200},{"d":"2016-10-19","o":12.75,"h":13.2,"l":12.65,"c":12.85,"v":483400},{"d":"2016-10-20","o":12.65,"h":12.9,"l":12.5,"c":12.7,"v":222800},{"d":"2016-10-21","o":12.45,"h":12.9,"l":12.4,"c":12.5,"v":354500},{"d":"2016-10-24","o":12.55,"h":12.85,"l":12.32,"c":12.5,"v":314100},{"d":"2016-10-25","o":12.45,"h":12.65,"l":12.1,"c":12.25,"v":261400},{"d":"2016-10-26","o":12,"h":12.38,"l":11.8,"c":11.9,"v":307900},{"d":"2016-10-27","o":12.05,"h":12.2,"l":11.65,"c":11.65,"v":268900},{"d":"2016-10-28","o":11.6,"h":11.85,"l":11.25,"c":11.4,"v":278700},{"d":"2016-10-31","o":11.35,"h":11.75,"l":11.25,"c":11.6,"v":585300},{"d":"2016-11-01","o":11.95,"h":12.35,"l":11.45,"c":12,"v":484600},{"d":"2016-11-02","o":11.8,"h":11.9,"l":11.1,"c":11.2,"v":350800},{"d":"2016-11-03","o":11.3,"h":11.45,"l":10.95,"c":11,"v":256700},{"d":"2016-11-04","o":11,"h":11.15,"l":10.8,"c":10.95,"v":354600},{"d":"2016-11-07","o":11.15,"h":11.4,"l":11,"c":11.1,"v":404100},{"d":"2016-11-08","o":10.9,"h":11.3,"l":10.8,"c":11.15,"v":287900},{"d":"2016-11-09","o":11.1,"h":12,"l":10.9,"c":12,"v":443900},{"d":"2016-11-10","o":12,"h":12.65,"l":11.9,"c":12.35,"v":487700},{"d":"2016-11-11","o":12.2,"h":13,"l":12,"c":12.9,"v":482400},{"d":"2016-11-14","o":13.15,"h":13.3,"l":12.35,"c":12.5,"v":799200},{"d":"2016-11-15","o":12.65,"h":13.2,"l":12.65,"c":12.85,"v":631800},{"d":"2016-11-16","o":12.85,"h":13.2,"l":12.65,"c":12.85,"v":628500},{"d":"2016-11-17","o":12.85,"h":13.95,"l":12.85,"c":13.65,"v":581700},{"d":"2016-11-18","o":13.7,"h":13.8,"l":13,"c":13.25,"v":584000},{"d":"2016-11-21","o":13.65,"h":13.92,"l":13.43,"c":13.7,"v":601100},{"d":"2016-11-22","o":13.85,"h":13.95,"l":13.45,"c":13.5,"v":573700},{"d":"2016-11-23","o":13.25,"h":13.95,"l":13.25,"c":13.9,"v":431600},{"d":"2016-11-25","o":13.9,"h":14.1,"l":13.5,"c":13.65,"v":251200},{"d":"2016-11-28","o":13.8,"h":13.85,"l":13.3,"c":13.45,"v":597900},{"d":"2016-11-29","o":13.15,"h":13.4,"l":12.55,"c":13.2,"v":443400},{"d":"2016-11-30","o":14.05,"h":14.1,"l":13.2,"c":13.45,"v":909600},{"d":"2016-12-01","o":13.75,"h":13.75,"l":12.95,"c":13,"v":733700},{"d":"2016-12-02","o":13,"h":13.5,"l":12.9,"c":13.4,"v":695800},{"d":"2016-12-05","o":13.6,"h":13.85,"l":13.4,"c":13.85,"v":663100},{"d":"2016-12-06","o":13.65,"h":14.1,"l":13.65,"c":14,"v":641300},{"d":"2016-12-07","o":13.95,"h":14,"l":13.45,"c":13.75,"v":630100},{"d":"2016-12-08","o":13.85,"h":14,"l":13.65,"c":14,"v":719200},{"d":"2016-12-09","o":14.2,"h":14.4,"l":13.9,"c":14.15,"v":645500},{"d":"2016-12-12","o":14.45,"h":14.9,"l":13.7,"c":13.85,"v":739300},{"d":"2016-12-13","o":14.1,"h":14.1,"l":13.53,"c":13.85,"v":554000},{"d":"2016-12-14","o":13.75,"h":14.25,"l":13.75,"c":14.05,"v":530500},{"d":"2016-12-15","o":14.05,"h":14.25,"l":13.73,"c":14.05,"v":572400},{"d":"2016-12-16","o":14.25,"h":14.25,"l":12.95,"c":13.05,"v":2595000},{"d":"2016-12-19","o":13.1,"h":13.15,"l":12.75,"c":12.85,"v":977400},{"d":"2016-12-20","o":13,"h":13.6,"l":12.95,"c":13.6,"v":449900},{"d":"2016-12-21","o":13.75,"h":13.85,"l":13.15,"c":13.35,"v":315800},{"d":"2016-12-22","o":13.4,"h":13.55,"l":13.1,"c":13.15,"v":290200},{"d":"2016-12-23","o":13.1,"h":13.75,"l":12.95,"c":13.6,"v":353200},{"d":"2016-12-27","o":13.75,"h":14.15,"l":13.55,"c":13.8,"v":506800},{"d":"2016-12-28","o":13.85,"h":14.05,"l":13.05,"c":13.15,"v":445800},{"d":"2016-12-29","o":13.15,"h":13.35,"l":12.98,"c":13.35,"v":625100},{"d":"2016-12-30","o":13.35,"h":13.45,"l":13.1,"c":13.2,"v":365100},{"d":"2017-01-03","o":13.55,"h":14.2,"l":13.35,"c":13.75,"v":500200},{"d":"2017-01-04","o":13.85,"h":14.6,"l":13.8,"c":14.55,"v":426400},{"d":"2017-01-05","o":14.5,"h":14.7,"l":14.2,"c":14.35,"v":464400},{"d":"2017-01-06","o":14.35,"h":14.4,"l":13.95,"c":14.05,"v":486000},{"d":"2017-01-09","o":13.9,"h":14,"l":13.6,"c":13.6,"v":349500},{"d":"2017-01-10","o":13.75,"h":14.9,"l":13.5,"c":14.8,"v":634300},{"d":"2017-01-11","o":14.8,"h":15.6,"l":14.5,"c":15.1,"v":845100},{"d":"2017-01-12","o":15.15,"h":15.5,"l":14.8,"c":15.35,"v":591600},{"d":"2017-01-13","o":15.35,"h":15.7,"l":15.13,"c":15.35,"v":621000},{"d":"2017-01-17","o":15.65,"h":15.65,"l":15.05,"c":15.15,"v":872000},{"d":"2017-01-18","o":15.1,"h":15.15,"l":14.8,"c":15.05,"v":520900},{"d":"2017-01-19","o":15.2,"h":15.35,"l":14.8,"c":15.05,"v":346200},{"d":"2017-01-20","o":15.25,"h":15.4,"l":14.65,"c":14.65,"v":607900},{"d":"2017-01-23","o":14.6,"h":14.78,"l":14.2,"c":14.65,"v":383400},{"d":"2017-01-24","o":14.75,"h":15.28,"l":14.55,"c":15.1,"v":996100},{"d":"2017-01-25","o":15.15,"h":15.65,"l":14.85,"c":15.05,"v":875700},{"d":"2017-01-26","o":15.1,"h":15.35,"l":14.7,"c":14.8,"v":701300},{"d":"2017-01-27","o":14.7,"h":15.45,"l":14.7,"c":14.85,"v":699400},{"d":"2017-01-30","o":14.75,"h":14.75,"l":13.9,"c":14.25,"v":476800},{"d":"2017-01-31","o":14.25,"h":14.8,"l":14.05,"c":14.6,"v":475300},{"d":"2017-02-01","o":14.8,"h":14.9,"l":14.3,"c":14.75,"v":345100},{"d":"2017-02-02","o":14.85,"h":14.85,"l":14.42,"c":14.55,"v":314600},{"d":"2017-02-03","o":14.65,"h":15.4,"l":14.5,"c":15.4,"v":285400},{"d":"2017-02-06","o":15.25,"h":15.4,"l":14.65,"c":15.05,"v":386700},{"d":"2017-02-07","o":15.05,"h":15.15,"l":14.8,"c":14.9,"v":303600},{"d":"2017-02-08","o":14.75,"h":15.1,"l":14.3,"c":15,"v":408400},{"d":"2017-02-09","o":15.15,"h":16,"l":15.15,"c":15.7,"v":844500},{"d":"2017-02-10","o":15.7,"h":16.35,"l":15.6,"c":15.7,"v":720700},{"d":"2017-02-13","o":15.75,"h":15.75,"l":15.2,"c":15.6,"v":302400},{"d":"2017-02-14","o":15.8,"h":16.3,"l":15.65,"c":15.95,"v":584900},{"d":"2017-02-15","o":15.8,"h":16.4,"l":15.8,"c":16.2,"v":594100},{"d":"2017-02-16","o":16.35,"h":16.4,"l":15.55,"c":15.85,"v":410300},{"d":"2017-02-17","o":15.8,"h":16,"l":15.51,"c":15.8,"v":507300},{"d":"2017-02-21","o":15.95,"h":16.15,"l":15.75,"c":15.95,"v":376300},{"d":"2017-02-22","o":15.85,"h":16.3,"l":15.7,"c":15.85,"v":548500},{"d":"2017-02-23","o":15.25,"h":15.5,"l":13.35,"c":13.9,"v":1434500},{"d":"2017-02-24","o":14,"h":14.1,"l":13.3,"c":13.35,"v":1000500},{"d":"2017-02-27","o":13.4,"h":14.55,"l":13.33,"c":14.35,"v":1170700},{"d":"2017-02-28","o":14.25,"h":14.25,"l":13.4,"c":13.65,"v":1368700},{"d":"2017-03-01","o":13.85,"h":14.35,"l":13.65,"c":13.9,"v":777900},{"d":"2017-03-02","o":13.9,"h":14,"l":13.45,"c":13.5,"v":633200},{"d":"2017-03-03","o":13.35,"h":13.83,"l":13.3,"c":13.7,"v":693500},{"d":"2017-03-06","o":13.55,"h":13.65,"l":13.1,"c":13.5,"v":443400},{"d":"2017-03-07","o":13.45,"h":13.7,"l":13.05,"c":13.2,"v":544000},{"d":"2017-03-08","o":13.2,"h":13.2,"l":12.45,"c":12.45,"v":711800},{"d":"2017-03-09","o":12.3,"h":12.5,"l":11.95,"c":12.35,"v":1008900},{"d":"2017-03-10","o":12.5,"h":12.75,"l":12.05,"c":12.35,"v":633400},{"d":"2017-03-13","o":12.35,"h":12.75,"l":12.15,"c":12.25,"v":526300},{"d":"2017-03-14","o":12.05,"h":12.2,"l":11.56,"c":11.8,"v":564800},{"d":"2017-03-15","o":12,"h":12.53,"l":11.85,"c":12.45,"v":612100},{"d":"2017-03-16","o":12.55,"h":12.55,"l":12.05,"c":12.2,"v":483900},{"d":"2017-03-17","o":12.45,"h":12.65,"l":12.2,"c":12.6,"v":1541600},{"d":"2017-03-20","o":12.5,"h":12.85,"l":12.2,"c":12.7,"v":511300},{"d":"2017-03-21","o":12.8,"h":12.8,"l":12.08,"c":12.25,"v":909600},{"d":"2017-03-22","o":12.2,"h":12.4,"l":11.85,"c":12.15,"v":591200},{"d":"2017-03-23","o":12.1,"h":12.3,"l":11.9,"c":12.2,"v":550500},{"d":"2017-03-24","o":12.3,"h":12.45,"l":11.9,"c":12.1,"v":758700},{"d":"2017-03-27","o":12.1,"h":12.15,"l":11.65,"c":11.9,"v":384600},{"d":"2017-03-28","o":11.85,"h":12.45,"l":11.85,"c":12.35,"v":796200},{"d":"2017-03-29","o":12.3,"h":12.6,"l":12.05,"c":12.45,"v":476100},{"d":"2017-03-30","o":12.6,"h":12.65,"l":11.95,"c":12,"v":584700},{"d":"2017-03-31","o":12,"h":12.63,"l":11.95,"c":12.4,"v":1213600},{"d":"2017-04-03","o":12.35,"h":12.5,"l":11.9,"c":12.15,"v":826800},{"d":"2017-04-04","o":12.15,"h":12.5,"l":12.1,"c":12.5,"v":453100},{"d":"2017-04-05","o":12.6,"h":12.85,"l":12.3,"c":12.45,"v":775800},{"d":"2017-04-06","o":12.55,"h":13.05,"l":12.45,"c":13.05,"v":469100},{"d":"2017-04-07","o":13,"h":13.45,"l":12.95,"c":13.25,"v":1063800},{"d":"2017-04-10","o":13.4,"h":13.65,"l":13.25,"c":13.4,"v":504800},{"d":"2017-04-11","o":13.35,"h":13.65,"l":13.2,"c":13.55,"v":960100},{"d":"2017-04-12","o":13.55,"h":13.55,"l":12.75,"c":12.85,"v":392600},{"d":"2017-04-13","o":12.85,"h":12.9,"l":12.35,"c":12.45,"v":376000},{"d":"2017-04-17","o":12.45,"h":12.65,"l":12.25,"c":12.45,"v":501200},{"d":"2017-04-18","o":12.3,"h":12.6,"l":12.1,"c":12.45,"v":346500},{"d":"2017-04-19","o":12.55,"h":12.55,"l":11.9,"c":12.05,"v":392100},{"d":"2017-04-20","o":12.2,"h":12.35,"l":12.05,"c":12.25,"v":424400},{"d":"2017-04-21","o":12.2,"h":12.25,"l":11.85,"c":11.95,"v":750600},{"d":"2017-04-24","o":12.25,"h":12.25,"l":11.95,"c":12.1,"v":838200},{"d":"2017-04-25","o":12.25,"h":12.68,"l":11.8,"c":12.1,"v":1124400},{"d":"2017-04-26","o":12,"h":12.5,"l":12,"c":12.3,"v":890900},{"d":"2017-04-27","o":12.25,"h":12.25,"l":11.75,"c":12.05,"v":589400},{"d":"2017-04-28","o":12.1,"h":12.15,"l":11.65,"c":11.8,"v":755000},{"d":"2017-05-01","o":11.85,"h":12.35,"l":11.75,"c":12.15,"v":632200},{"d":"2017-05-02","o":12.1,"h":12.18,"l":11.75,"c":12,"v":582800},{"d":"2017-05-03","o":11.9,"h":12.1,"l":11.8,"c":11.8,"v":491100},{"d":"2017-05-04","o":11.6,"h":11.65,"l":10.6,"c":10.85,"v":1013500},{"d":"2017-05-05","o":10.8,"h":11.05,"l":10.63,"c":11,"v":1026000},{"d":"2017-05-08","o":10.95,"h":11.55,"l":10.8,"c":11.4,"v":733100},{"d":"2017-05-09","o":11.35,"h":11.5,"l":11,"c":11.15,"v":766100},{"d":"2017-05-10","o":11.25,"h":11.7,"l":11.1,"c":11.45,"v":778300},{"d":"2017-05-11","o":11.45,"h":11.6,"l":11.15,"c":11.25,"v":380300},{"d":"2017-05-12","o":11.25,"h":11.3,"l":11.05,"c":11.15,"v":316600},{"d":"2017-05-15","o":11.4,"h":11.75,"l":11.25,"c":11.35,"v":451500},{"d":"2017-05-16","o":11.45,"h":11.65,"l":11.3,"c":11.45,"v":509700},{"d":"2017-05-17","o":11.45,"h":11.45,"l":10.7,"c":10.8,"v":547200},{"d":"2017-05-18","o":10.75,"h":10.9,"l":10.65,"c":10.8,"v":538000},{"d":"2017-05-19","o":10.9,"h":11.25,"l":10.9,"c":11.1,"v":569000},{"d":"2017-05-22","o":11.2,"h":11.55,"l":10.8,"c":11,"v":349600},{"d":"2017-05-23","o":11.15,"h":11.4,"l":10.9,"c":11.35,"v":430300},{"d":"2017-05-24","o":11.3,"h":11.4,"l":11.2,"c":11.4,"v":555900},{"d":"2017-05-25","o":11.35,"h":11.55,"l":10.8,"c":10.9,"v":615000},{"d":"2017-05-26","o":10.95,"h":11.15,"l":10.76,"c":11.05,"v":388500},{"d":"2017-05-30","o":10.9,"h":11.05,"l":10.63,"c":10.65,"v":397900},{"d":"2017-05-31","o":10.5,"h":10.7,"l":10.3,"c":10.5,"v":659900},{"d":"2017-06-01","o":10.55,"h":10.7,"l":10.3,"c":10.55,"v":838600},{"d":"2017-06-02","o":10.5,"h":10.7,"l":10.25,"c":10.6,"v":452900},{"d":"2017-06-05","o":10.45,"h":10.9,"l":10.35,"c":10.8,"v":532400},{"d":"2017-06-06","o":10.75,"h":11.05,"l":10.5,"c":10.95,"v":471100},{"d":"2017-06-07","o":10.9,"h":11.05,"l":10.45,"c":10.7,"v":558000},{"d":"2017-06-08","o":10.65,"h":10.8,"l":10.5,"c":10.6,"v":675900},{"d":"2017-06-09","o":10.7,"h":11.03,"l":10.5,"c":10.8,"v":799600},{"d":"2017-06-12","o":10.85,"h":11.4,"l":10.85,"c":11.35,"v":708800},{"d":"2017-06-13","o":11.4,"h":12,"l":11.15,"c":11.95,"v":760700},{"d":"2017-06-14","o":11.85,"h":11.9,"l":10.85,"c":11,"v":1017900},{"d":"2017-06-15","o":10.8,"h":11.1,"l":10.55,"c":10.7,"v":825200},{"d":"2017-06-16","o":10.65,"h":10.85,"l":10.5,"c":10.75,"v":804600},{"d":"2017-06-19","o":10.85,"h":10.9,"l":10.5,"c":10.65,"v":291500},{"d":"2017-06-20","o":10.5,"h":10.55,"l":10.15,"c":10.25,"v":627500},{"d":"2017-06-21","o":10.2,"h":10.25,"l":9.6,"c":9.85,"v":800900},{"d":"2017-06-22","o":9.9,"h":10.4,"l":9.8,"c":10.2,"v":469300},{"d":"2017-06-23","o":10.05,"h":10.5,"l":9.8,"c":10.5,"v":1242000},{"d":"2017-06-26","o":10.45,"h":10.85,"l":10.3,"c":10.75,"v":604200},{"d":"2017-06-27","o":10.85,"h":11.2,"l":10.6,"c":10.85,"v":712000},{"d":"2017-06-28","o":10.95,"h":11.35,"l":10.8,"c":11.25,"v":737900},{"d":"2017-06-29","o":11.4,"h":11.8,"l":11.35,"c":11.6,"v":583200},{"d":"2017-06-30","o":11.75,"h":11.75,"l":11.2,"c":11.4,"v":554300},{"d":"2017-07-03","o":11.5,"h":11.71,"l":11.4,"c":11.5,"v":321000},{"d":"2017-07-05","o":11.35,"h":11.55,"l":10.9,"c":11.1,"v":382300},{"d":"2017-07-06","o":11,"h":11.25,"l":10.9,"c":11,"v":459100},{"d":"2017-07-07","o":10.9,"h":10.9,"l":10.6,"c":10.75,"v":365700},{"d":"2017-07-10","o":10.65,"h":11.2,"l":10.65,"c":11.05,"v":365900},{"d":"2017-07-11","o":11.05,"h":11.4,"l":10.85,"c":11.2,"v":334000},{"d":"2017-07-12","o":11.4,"h":11.55,"l":11.1,"c":11.15,"v":265400},{"d":"2017-07-13","o":11.15,"h":11.4,"l":11,"c":11.35,"v":229600},{"d":"2017-07-14","o":11.35,"h":11.53,"l":11.25,"c":11.45,"v":232600},{"d":"2017-07-17","o":11.3,"h":11.65,"l":11.3,"c":11.5,"v":285700},{"d":"2017-07-18","o":11.5,"h":11.65,"l":11.3,"c":11.65,"v":269900},{"d":"2017-07-19","o":11.6,"h":12.3,"l":11.55,"c":12.25,"v":446000},{"d":"2017-07-20","o":12.15,"h":12.3,"l":11.45,"c":11.5,"v":469700},{"d":"2017-07-21","o":11.6,"h":11.7,"l":11.2,"c":11.4,"v":542300},{"d":"2017-07-24","o":11.45,"h":11.85,"l":11,"c":11.05,"v":561900},{"d":"2017-07-25","o":11.3,"h":11.6,"l":11.15,"c":11.35,"v":478300},{"d":"2017-07-26","o":11.45,"h":11.7,"l":11.25,"c":11.3,"v":355500},{"d":"2017-07-27","o":11.4,"h":11.45,"l":11.18,"c":11.25,"v":436400},{"d":"2017-07-28","o":11.15,"h":11.7,"l":11.15,"c":11.3,"v":452600},{"d":"2017-07-31","o":11.3,"h":11.3,"l":10.75,"c":10.95,"v":568800},{"d":"2017-08-01","o":11.5,"h":11.8,"l":10.45,"c":10.7,"v":579600},{"d":"2017-08-02","o":10.75,"h":10.75,"l":10.15,"c":10.5,"v":774400},{"d":"2017-08-03","o":10.55,"h":10.75,"l":10.4,"c":10.6,"v":733900},{"d":"2017-08-04","o":10.5,"h":10.68,"l":10.3,"c":10.3,"v":313700},{"d":"2017-08-07","o":10.3,"h":10.45,"l":10,"c":10.15,"v":599400},{"d":"2017-08-08","o":10.05,"h":10.3,"l":9.9,"c":10,"v":430900},{"d":"2017-08-09","o":10,"h":10.15,"l":9.75,"c":9.95,"v":500000},{"d":"2017-08-10","o":9.95,"h":10.15,"l":9.6,"c":9.65,"v":351500},{"d":"2017-08-11","o":9.5,"h":9.7,"l":9.1,"c":9.35,"v":826900},{"d":"2017-08-14","o":9.4,"h":9.5,"l":9.07,"c":9.15,"v":417900},{"d":"2017-08-15","o":9.15,"h":9.38,"l":8.9,"c":9.35,"v":617600},{"d":"2017-08-16","o":9.35,"h":9.4,"l":8.95,"c":9.15,"v":448000},{"d":"2017-08-17","o":9.05,"h":9.3,"l":9,"c":9.2,"v":552700},{"d":"2017-08-18","o":9.1,"h":9.2,"l":9,"c":9.05,"v":358600},{"d":"2017-08-21","o":9.05,"h":9.05,"l":8.3,"c":8.8,"v":1417200},{"d":"2017-08-22","o":8.85,"h":9.4,"l":8.85,"c":9.35,"v":511000},{"d":"2017-08-23","o":10.2,"h":10.3,"l":9.65,"c":9.9,"v":466500},{"d":"2017-08-24","o":9.9,"h":10.13,"l":9.83,"c":10,"v":663100},{"d":"2017-08-25","o":10.1,"h":10.65,"l":10,"c":10.4,"v":920900},{"d":"2017-08-28","o":10.4,"h":10.6,"l":10.18,"c":10.55,"v":613600},{"d":"2017-08-29","o":10.45,"h":10.5,"l":10.05,"c":10.1,"v":910800},{"d":"2017-08-30","o":10.1,"h":10.18,"l":9.85,"c":9.95,"v":673200},{"d":"2017-08-31","o":10,"h":10.25,"l":9.9,"c":10.2,"v":815000},{"d":"2017-09-01","o":10.25,"h":10.5,"l":10.15,"c":10.5,"v":355800},{"d":"2017-09-05","o":10.55,"h":10.85,"l":10.5,"c":10.75,"v":600600},{"d":"2017-09-06","o":10.8,"h":10.95,"l":10.7,"c":10.9,"v":986100},{"d":"2017-09-07","o":10.95,"h":10.95,"l":10.78,"c":10.9,"v":580700},{"d":"2017-09-08","o":10.9,"h":10.95,"l":10.55,"c":10.7,"v":345000},{"d":"2017-09-11","o":10.7,"h":11.15,"l":10.65,"c":11.05,"v":327500},{"d":"2017-09-12","o":11.1,"h":11.3,"l":10.95,"c":11.25,"v":543500},{"d":"2017-09-13","o":11.3,"h":11.6,"l":11.15,"c":11.5,"v":630800},{"d":"2017-09-14","o":11.6,"h":11.7,"l":11.38,"c":11.45,"v":525900},{"d":"2017-09-15","o":11.35,"h":11.5,"l":11.2,"c":11.3,"v":1279700},{"d":"2017-09-18","o":11.25,"h":11.75,"l":11.25,"c":11.7,"v":1269500},{"d":"2017-09-19","o":11.8,"h":11.95,"l":11.7,"c":11.8,"v":882000},{"d":"2017-09-20","o":11.85,"h":12.05,"l":11.45,"c":11.95,"v":719100},{"d":"2017-09-21","o":11.9,"h":12.05,"l":11.7,"c":11.85,"v":322900},{"d":"2017-09-22","o":11.8,"h":12.1,"l":11.8,"c":11.9,"v":354700},{"d":"2017-09-25","o":11.95,"h":12.3,"l":11.95,"c":12.2,"v":485200},{"d":"2017-09-26","o":12.2,"h":12.5,"l":12.05,"c":12.3,"v":432800},{"d":"2017-09-27","o":12.4,"h":12.85,"l":12.28,"c":12.7,"v":536300},{"d":"2017-09-28","o":12.75,"h":12.8,"l":12.45,"c":12.65,"v":352600},{"d":"2017-09-29","o":12.55,"h":12.7,"l":12.5,"c":12.55,"v":414500},{"d":"2017-10-02","o":12.45,"h":12.93,"l":12.4,"c":12.8,"v":673900},{"d":"2017-10-03","o":12.85,"h":13.01,"l":12.5,"c":12.7,"v":670500},{"d":"2017-10-04","o":12.7,"h":12.85,"l":12.5,"c":12.7,"v":228300},{"d":"2017-10-05","o":12.8,"h":13,"l":12.65,"c":12.8,"v":304100},{"d":"2017-10-06","o":12.55,"h":12.75,"l":12.3,"c":12.65,"v":459500},{"d":"2017-10-09","o":12.65,"h":12.75,"l":12.15,"c":12.35,"v":886000},{"d":"2017-10-10","o":12.45,"h":12.7,"l":12.45,"c":12.5,"v":250200},{"d":"2017-10-11","o":12.5,"h":12.65,"l":12.35,"c":12.55,"v":324900},{"d":"2017-10-12","o":12.35,"h":12.45,"l":12.1,"c":12.35,"v":344800},{"d":"2017-10-13","o":12.6,"h":12.7,"l":12.3,"c":12.35,"v":480100},{"d":"2017-10-16","o":12.55,"h":12.8,"l":12.35,"c":12.4,"v":315800},{"d":"2017-10-17","o":12.5,"h":12.5,"l":12,"c":12,"v":302900},{"d":"2017-10-18","o":12.1,"h":12.25,"l":11.9,"c":11.95,"v":251400},{"d":"2017-10-19","o":11.8,"h":12.1,"l":11.78,"c":12.1,"v":330000},{"d":"2017-10-20","o":12.2,"h":12.2,"l":11.8,"c":11.9,"v":203800},{"d":"2017-10-23","o":12,"h":12.05,"l":11.6,"c":11.65,"v":219700},{"d":"2017-10-24","o":11.7,"h":11.8,"l":11.55,"c":11.65,"v":269400},{"d":"2017-10-25","o":11.7,"h":11.75,"l":11.35,"c":11.7,"v":241800},{"d":"2017-10-26","o":11.6,"h":11.8,"l":11.4,"c":11.7,"v":296600},{"d":"2017-10-27","o":11.75,"h":11.95,"l":11.6,"c":11.85,"v":361500},{"d":"2017-10-30","o":11.9,"h":12.05,"l":11.55,"c":11.7,"v":508100},{"d":"2017-10-31","o":11.7,"h":12.2,"l":11.67,"c":12,"v":474800},{"d":"2017-11-01","o":12.2,"h":12.25,"l":11.75,"c":11.9,"v":271700},{"d":"2017-11-02","o":11.45,"h":11.65,"l":10.71,"c":11.1,"v":522200},{"d":"2017-11-03","o":10.85,"h":11.05,"l":10.65,"c":10.85,"v":346100},{"d":"2017-11-06","o":10.8,"h":11.33,"l":10.7,"c":11.15,"v":624500},{"d":"2017-11-07","o":10.95,"h":11.05,"l":10.68,"c":10.7,"v":705600},{"d":"2017-11-08","o":10.6,"h":10.9,"l":10.6,"c":10.65,"v":397200},{"d":"2017-11-09","o":10.55,"h":11,"l":10.45,"c":10.8,"v":510600},{"d":"2017-11-10","o":10.85,"h":10.9,"l":10.45,"c":10.5,"v":301300},{"d":"2017-11-13","o":10.35,"h":10.45,"l":10,"c":10.05,"v":359700},{"d":"2017-11-14","o":10,"h":10,"l":9.6,"c":9.85,"v":451300},{"d":"2017-11-15","o":9.7,"h":9.8,"l":9.55,"c":9.55,"v":350500},{"d":"2017-11-16","o":9.55,"h":9.68,"l":9.46,"c":9.5,"v":304100},{"d":"2017-11-17","o":9.5,"h":9.85,"l":9.45,"c":9.75,"v":214600},{"d":"2017-11-20","o":9.75,"h":10,"l":9.65,"c":9.85,"v":278500},{"d":"2017-11-21","o":9.95,"h":10.05,"l":9.5,"c":9.55,"v":385300},{"d":"2017-11-22","o":9.65,"h":9.9,"l":9.6,"c":9.8,"v":185900},{"d":"2017-11-24","o":9.8,"h":9.85,"l":9.6,"c":9.7,"v":154400},{"d":"2017-11-27","o":9.7,"h":9.7,"l":9.35,"c":9.35,"v":497700},{"d":"2017-11-28","o":9.4,"h":9.6,"l":9.35,"c":9.45,"v":451800},{"d":"2017-11-29","o":9.5,"h":9.65,"l":9.25,"c":9.55,"v":490400},{"d":"2017-11-30","o":9.6,"h":9.8,"l":9.45,"c":9.5,"v":407300},{"d":"2017-12-01","o":9.65,"h":9.95,"l":9.55,"c":9.9,"v":371900},{"d":"2017-12-04","o":9.9,"h":10.35,"l":9.8,"c":10.2,"v":278000},{"d":"2017-12-05","o":10.1,"h":10.2,"l":9.6,"c":9.7,"v":326900},{"d":"2017-12-06","o":9.6,"h":9.75,"l":9.55,"c":9.7,"v":453400},{"d":"2017-12-07","o":9.7,"h":9.8,"l":9.5,"c":9.6,"v":225000},{"d":"2017-12-08","o":9.7,"h":9.75,"l":9.5,"c":9.5,"v":205100},{"d":"2017-12-11","o":9.6,"h":9.85,"l":9.55,"c":9.8,"v":492200},{"d":"2017-12-12","o":9.75,"h":9.9,"l":9.65,"c":9.7,"v":216400},{"d":"2017-12-13","o":9.75,"h":9.93,"l":9.65,"c":9.8,"v":390200},{"d":"2017-12-14","o":9.85,"h":10.5,"l":9.85,"c":10.15,"v":770900},{"d":"2017-12-15","o":10.2,"h":10.35,"l":10.05,"c":10.15,"v":1692000},{"d":"2017-12-18","o":10.25,"h":10.75,"l":10.25,"c":10.6,"v":643900},{"d":"2017-12-19","o":10.7,"h":10.7,"l":10.15,"c":10.2,"v":433800},{"d":"2017-12-20","o":10.3,"h":10.55,"l":10.15,"c":10.3,"v":350800},{"d":"2017-12-21","o":10.35,"h":10.75,"l":10.35,"c":10.5,"v":424400},{"d":"2017-12-22","o":10.45,"h":10.65,"l":10.33,"c":10.4,"v":254400},{"d":"2017-12-26","o":10.5,"h":10.63,"l":10.35,"c":10.55,"v":190200},{"d":"2017-12-27","o":10.5,"h":10.65,"l":10.4,"c":10.45,"v":219000},{"d":"2017-12-28","o":10.4,"h":10.7,"l":10.35,"c":10.6,"v":286900},{"d":"2017-12-29","o":10.55,"h":10.8,"l":10.4,"c":10.5,"v":592300},{"d":"2018-01-02","o":9.8,"h":10.1,"l":9.15,"c":10,"v":2114000},{"d":"2018-01-03","o":10,"h":10,"l":9.8,"c":9.9,"v":2297900},{"d":"2018-01-04","o":9.8,"h":9.85,"l":9.4,"c":9.55,"v":2077800},{"d":"2018-01-05","o":9.55,"h":9.75,"l":9.4,"c":9.65,"v":1402400},{"d":"2018-01-08","o":9.6,"h":9.85,"l":9.4,"c":9.75,"v":1999400},{"d":"2018-01-09","o":9.75,"h":10,"l":9.6,"c":9.9,"v":1520100},{"d":"2018-01-10","o":9.9,"h":10.05,"l":9.8,"c":10,"v":568600},{"d":"2018-01-11","o":10.1,"h":10.5,"l":10,"c":10.45,"v":725300},{"d":"2018-01-12","o":10.5,"h":10.6,"l":10.35,"c":10.45,"v":749300},{"d":"2018-01-16","o":10.45,"h":10.85,"l":10.45,"c":10.5,"v":850300},{"d":"2018-01-17","o":10.55,"h":10.65,"l":10.3,"c":10.45,"v":2391700},{"d":"2018-01-18","o":10.35,"h":10.4,"l":9.95,"c":9.95,"v":845100},{"d":"2018-01-19","o":9.9,"h":10.05,"l":9.8,"c":9.85,"v":781000},{"d":"2018-01-22","o":9.9,"h":10.3,"l":9.85,"c":10.25,"v":613100},{"d":"2018-01-23","o":10.25,"h":10.43,"l":10.05,"c":10.35,"v":569700},{"d":"2018-01-24","o":10.4,"h":10.65,"l":10.3,"c":10.5,"v":948200},{"d":"2018-01-25","o":10.5,"h":10.65,"l":10.4,"c":10.55,"v":602600},{"d":"2018-01-26","o":10.7,"h":10.95,"l":10.55,"c":10.55,"v":1097100},{"d":"2018-01-29","o":10.45,"h":10.55,"l":10.05,"c":10.05,"v":606300},{"d":"2018-01-30","o":9.95,"h":9.95,"l":9.55,"c":9.6,"v":667700},{"d":"2018-01-31","o":9.6,"h":9.65,"l":9.25,"c":9.3,"v":859100},{"d":"2018-02-01","o":9.25,"h":9.95,"l":9.25,"c":9.9,"v":827000},{"d":"2018-02-02","o":9.75,"h":9.8,"l":9.43,"c":9.6,"v":811100},{"d":"2018-02-05","o":9.45,"h":9.7,"l":9.1,"c":9.15,"v":789300},{"d":"2018-02-06","o":9,"h":9.93,"l":9,"c":9.7,"v":1106200},{"d":"2018-02-07","o":9.55,"h":9.7,"l":9.3,"c":9.4,"v":714400},{"d":"2018-02-08","o":9.45,"h":9.45,"l":8.93,"c":9.1,"v":884600},{"d":"2018-02-09","o":9.2,"h":9.2,"l":8.48,"c":8.9,"v":1781400},{"d":"2018-02-12","o":8.9,"h":9.15,"l":8.75,"c":9,"v":502900},{"d":"2018-02-13","o":8.95,"h":9.35,"l":8.9,"c":9.35,"v":717100},{"d":"2018-02-14","o":9.2,"h":9.65,"l":9.15,"c":9.45,"v":537800},{"d":"2018-02-15","o":9.5,"h":9.55,"l":8.95,"c":9.3,"v":395900},{"d":"2018-02-16","o":9.25,"h":9.55,"l":9.25,"c":9.35,"v":310000},{"d":"2018-02-20","o":9.35,"h":9.55,"l":8.85,"c":8.85,"v":499200},{"d":"2018-02-21","o":8.9,"h":9.18,"l":8.82,"c":8.85,"v":824200},{"d":"2018-02-22","o":9.5,"h":10.15,"l":9,"c":9.1,"v":2007400},{"d":"2018-02-23","o":9.9,"h":10.25,"l":9.3,"c":10.15,"v":2065100},{"d":"2018-02-26","o":10.15,"h":10.2,"l":9.9,"c":10.05,"v":1641100},{"d":"2018-02-27","o":10.1,"h":10.3,"l":9.95,"c":10.1,"v":753600},{"d":"2018-02-28","o":10.2,"h":10.25,"l":9.4,"c":9.5,"v":794800},{"d":"2018-03-01","o":9.55,"h":9.85,"l":9.45,"c":9.75,"v":1825500},{"d":"2018-03-02","o":9.65,"h":9.75,"l":9.35,"c":9.5,"v":749600},{"d":"2018-03-05","o":9.4,"h":9.7,"l":9.35,"c":9.35,"v":1701600},{"d":"2018-03-06","o":9.45,"h":9.55,"l":9.25,"c":9.4,"v":1077000},{"d":"2018-03-07","o":9.4,"h":9.5,"l":9,"c":9.15,"v":945600},{"d":"2018-03-08","o":9.15,"h":9.3,"l":8.9,"c":9.05,"v":1107100},{"d":"2018-03-09","o":9.15,"h":9.3,"l":9.1,"c":9.15,"v":542200},{"d":"2018-03-12","o":9.15,"h":9.5,"l":9.15,"c":9.4,"v":1698800},{"d":"2018-03-13","o":9.4,"h":9.53,"l":9.25,"c":9.35,"v":850300},{"d":"2018-03-14","o":9.4,"h":9.48,"l":9.3,"c":9.4,"v":1267300},{"d":"2018-03-15","o":9.45,"h":9.5,"l":9.15,"c":9.25,"v":3159100},{"d":"2018-03-16","o":9.3,"h":9.45,"l":9.15,"c":9.35,"v":1835400},{"d":"2018-03-19","o":9.3,"h":9.35,"l":8.7,"c":8.85,"v":1299900},{"d":"2018-03-20","o":8.85,"h":9.1,"l":8.75,"c":8.8,"v":1323500},{"d":"2018-03-21","o":8.85,"h":9.15,"l":8.75,"c":9.05,"v":705400},{"d":"2018-03-22","o":9.25,"h":9.4,"l":9,"c":9,"v":1319000},{"d":"2018-03-23","o":9.05,"h":9.4,"l":9.05,"c":9.1,"v":1478700},{"d":"2018-03-26","o":9.2,"h":9.2,"l":8.78,"c":9.05,"v":1127000},{"d":"2018-03-27","o":9.1,"h":9.1,"l":8.75,"c":8.8,"v":1952000},{"d":"2018-03-28","o":8.85,"h":8.9,"l":8.65,"c":8.75,"v":710900},{"d":"2018-03-29","o":8.8,"h":8.85,"l":8.65,"c":8.75,"v":1095600},{"d":"2018-04-02","o":8.7,"h":8.75,"l":8.3,"c":8.35,"v":1649800},{"d":"2018-04-03","o":8.7,"h":8.7,"l":8.25,"c":8.6,"v":1615900},{"d":"2018-04-04","o":8.4,"h":8.7,"l":8.3,"c":8.65,"v":1409400},{"d":"2018-04-05","o":8.7,"h":9.35,"l":8.65,"c":9,"v":2258700},{"d":"2018-04-06","o":8.95,"h":9.13,"l":8.85,"c":9,"v":1178900},{"d":"2018-04-09","o":9.05,"h":9.15,"l":8.95,"c":9,"v":517900},{"d":"2018-04-10","o":9.2,"h":9.65,"l":9.17,"c":9.6,"v":1374900},{"d":"2018-04-11","o":9.6,"h":9.85,"l":9.55,"c":9.6,"v":1176000},{"d":"2018-04-12","o":9.55,"h":10.3,"l":9.5,"c":10.1,"v":2746800},{"d":"2018-04-13","o":10.05,"h":10.2,"l":9.88,"c":9.95,"v":994700},{"d":"2018-04-16","o":9.95,"h":10.2,"l":9.75,"c":10.15,"v":1320400},{"d":"2018-04-17","o":10.15,"h":10.5,"l":10.05,"c":10.35,"v":1554800},{"d":"2018-04-18","o":10.5,"h":10.85,"l":10.4,"c":10.65,"v":915700},{"d":"2018-04-19","o":10.7,"h":10.8,"l":10.35,"c":10.45,"v":1511500},{"d":"2018-04-20","o":10.35,"h":10.4,"l":10.2,"c":10.3,"v":995700},{"d":"2018-04-23","o":10.3,"h":10.68,"l":10.15,"c":10.55,"v":950400},{"d":"2018-04-24","o":10.6,"h":10.9,"l":10.47,"c":10.65,"v":2143200},{"d":"2018-04-25","o":10.55,"h":10.85,"l":10.45,"c":10.7,"v":1564300},{"d":"2018-04-26","o":10.65,"h":11.25,"l":10.55,"c":10.85,"v":11214500},{"d":"2018-04-27","o":10.85,"h":11.35,"l":10.83,"c":11.2,"v":19724500},{"d":"2018-04-30","o":11.15,"h":11.25,"l":10.65,"c":10.8,"v":3911900},{"d":"2018-05-01","o":10.55,"h":10.8,"l":10.2,"c":10.7,"v":5675300},{"d":"2018-05-02","o":10.75,"h":10.9,"l":10.6,"c":10.8,"v":5543600},{"d":"2018-05-03","o":10.9,"h":10.9,"l":10.03,"c":10.2,"v":2224800},{"d":"2018-05-04","o":10.3,"h":10.7,"l":10.2,"c":10.4,"v":2512500},{"d":"2018-05-07","o":10.35,"h":11.15,"l":10.3,"c":10.85,"v":4598800},{"d":"2018-05-08","o":10.85,"h":10.95,"l":10.3,"c":10.75,"v":2359100},{"d":"2018-05-09","o":11,"h":11.43,"l":10.9,"c":11.4,"v":3109900},{"d":"2018-05-10","o":11.45,"h":11.6,"l":11.35,"c":11.6,"v":2572800},{"d":"2018-05-11","o":11.65,"h":11.8,"l":11.5,"c":11.6,"v":2661400},{"d":"2018-05-14","o":11.65,"h":11.81,"l":11.55,"c":11.8,"v":1282200},{"d":"2018-05-15","o":11.85,"h":11.95,"l":11.6,"c":11.85,"v":1521400},{"d":"2018-05-16","o":11.9,"h":11.95,"l":11.65,"c":11.85,"v":1485000},{"d":"2018-05-17","o":11.9,"h":12.03,"l":11.75,"c":11.9,"v":2117300},{"d":"2018-05-18","o":11.95,"h":12,"l":11.77,"c":11.95,"v":1380900},{"d":"2018-05-21","o":12,"h":12.3,"l":11.83,"c":12.3,"v":1454000},{"d":"2018-05-22","o":12.4,"h":12.4,"l":11.8,"c":12,"v":1435500},{"d":"2018-05-23","o":11.85,"h":12.08,"l":11.75,"c":11.8,"v":1097700},{"d":"2018-05-24","o":11.6,"h":11.7,"l":11.35,"c":11.55,"v":1092300},{"d":"2018-05-25","o":11.3,"h":11.35,"l":11.15,"c":11.35,"v":1153800},{"d":"2018-05-29","o":11.2,"h":11.43,"l":11.15,"c":11.3,"v":1509800},{"d":"2018-05-30","o":11.4,"h":12.1,"l":11.3,"c":11.9,"v":1718300},{"d":"2018-05-31","o":11.8,"h":11.9,"l":11.5,"c":11.55,"v":2575400},{"d":"2018-06-01","o":11.6,"h":11.9,"l":11.55,"c":11.75,"v":1809000},{"d":"2018-06-04","o":11.85,"h":11.85,"l":11.4,"c":11.75,"v":3165500},{"d":"2018-06-05","o":11.75,"h":11.85,"l":11.5,"c":11.7,"v":3086800},{"d":"2018-06-06","o":11.7,"h":11.75,"l":11.48,"c":11.75,"v":2725000},{"d":"2018-06-07","o":11.85,"h":11.93,"l":11.6,"c":11.8,"v":1965600},{"d":"2018-06-08","o":11.85,"h":12.25,"l":11.35,"c":11.45,"v":1805500},{"d":"2018-06-11","o":11.45,"h":11.8,"l":11.45,"c":11.75,"v":1914100},{"d":"2018-06-12","o":11.75,"h":11.9,"l":11.6,"c":11.75,"v":1915300},{"d":"2018-06-13","o":11.75,"h":11.75,"l":11.4,"c":11.55,"v":3660100},{"d":"2018-06-14","o":11.6,"h":11.65,"l":11.25,"c":11.35,"v":2019900},{"d":"2018-06-15","o":11.25,"h":11.3,"l":10.9,"c":11.25,"v":3505700},{"d":"2018-06-18","o":11.3,"h":11.85,"l":11.15,"c":11.85,"v":2858500},{"d":"2018-06-19","o":11.7,"h":12.05,"l":11.58,"c":11.95,"v":2557900},{"d":"2018-06-20","o":12.05,"h":12.05,"l":11.73,"c":11.95,"v":1236100},{"d":"2018-06-21","o":11.9,"h":11.95,"l":11.65,"c":11.75,"v":1227100},{"d":"2018-06-22","o":12.15,"h":12.35,"l":12,"c":12.1,"v":1879100},{"d":"2018-06-25","o":12.05,"h":12.05,"l":11.7,"c":11.9,"v":1024100},{"d":"2018-06-26","o":11.9,"h":12.4,"l":11.78,"c":12.35,"v":1442000},{"d":"2018-06-27","o":12.45,"h":12.65,"l":12.1,"c":12.1,"v":1501600},{"d":"2018-06-28","o":12.1,"h":12.1,"l":11.78,"c":11.95,"v":900500},{"d":"2018-06-29","o":12,"h":12.05,"l":11.85,"c":12,"v":821700},{"d":"2018-07-02","o":12,"h":12.15,"l":11.68,"c":12.15,"v":3758600},{"d":"2018-07-03","o":12.2,"h":12.6,"l":12.2,"c":12.5,"v":725400},{"d":"2018-07-05","o":12.55,"h":12.7,"l":12.45,"c":12.7,"v":1532700},{"d":"2018-07-06","o":12.6,"h":12.75,"l":12.53,"c":12.6,"v":924000},{"d":"2018-07-09","o":12.65,"h":12.8,"l":12.48,"c":12.55,"v":798300},{"d":"2018-07-10","o":12.65,"h":13.2,"l":12.65,"c":13.15,"v":1366900},{"d":"2018-07-11","o":12.95,"h":13.35,"l":12.83,"c":13,"v":1131100},{"d":"2018-07-12","o":13,"h":13.05,"l":12.48,"c":12.55,"v":782500},{"d":"2018-07-13","o":12.55,"h":12.95,"l":12.4,"c":12.8,"v":665700},{"d":"2018-07-16","o":12.65,"h":12.75,"l":12.45,"c":12.75,"v":1295400},{"d":"2018-07-17","o":12.75,"h":12.78,"l":12.55,"c":12.75,"v":738400},{"d":"2018-07-18","o":12.65,"h":12.7,"l":12.45,"c":12.6,"v":418500},{"d":"2018-07-19","o":12.7,"h":12.95,"l":12.7,"c":12.9,"v":618800},{"d":"2018-07-20","o":12.95,"h":12.95,"l":12.65,"c":12.7,"v":429400},{"d":"2018-07-23","o":12.75,"h":12.75,"l":12.4,"c":12.7,"v":383800},{"d":"2018-07-24","o":12.8,"h":12.83,"l":12.53,"c":12.6,"v":434500},{"d":"2018-07-25","o":12.6,"h":12.83,"l":12.5,"c":12.8,"v":701100},{"d":"2018-07-26","o":12.85,"h":13.3,"l":12.7,"c":13.3,"v":850300},{"d":"2018-07-27","o":13.3,"h":13.35,"l":13,"c":13.15,"v":951300},{"d":"2018-07-30","o":13.3,"h":13.65,"l":13.25,"c":13.6,"v":779300},{"d":"2018-07-31","o":13.6,"h":13.75,"l":13.25,"c":13.65,"v":893100},{"d":"2018-08-01","o":13.45,"h":13.53,"l":13.1,"c":13.35,"v":715100},{"d":"2018-08-02","o":13.2,"h":13.7,"l":13.1,"c":13.55,"v":619500},{"d":"2018-08-03","o":13.7,"h":13.75,"l":13.05,"c":13.05,"v":677900},{"d":"2018-08-06","o":12.95,"h":13.25,"l":12.8,"c":13.1,"v":548600},{"d":"2018-08-07","o":13.3,"h":13.45,"l":13.03,"c":13.2,"v":603300},{"d":"2018-08-08","o":13.15,"h":13.3,"l":13,"c":13.2,"v":424800},{"d":"2018-08-09","o":13.2,"h":13.28,"l":13.05,"c":13.05,"v":476200},{"d":"2018-08-10","o":13,"h":13.43,"l":12.95,"c":13.35,"v":640600},{"d":"2018-08-13","o":13.4,"h":13.4,"l":12.6,"c":12.75,"v":930900},{"d":"2018-08-14","o":12.85,"h":12.9,"l":12.5,"c":12.6,"v":707900},{"d":"2018-08-15","o":12.55,"h":12.55,"l":11.95,"c":12.1,"v":604000},{"d":"2018-08-16","o":12.2,"h":12.2,"l":11.9,"c":11.95,"v":1022300},{"d":"2018-08-17","o":11.95,"h":12.05,"l":11.83,"c":12,"v":497600},{"d":"2018-08-20","o":12.2,"h":12.7,"l":12.2,"c":12.55,"v":650300},{"d":"2018-08-21","o":12.65,"h":12.7,"l":12.45,"c":12.55,"v":897700},{"d":"2018-08-22","o":12.6,"h":13.25,"l":12.5,"c":13,"v":848700},{"d":"2018-08-23","o":12.85,"h":12.95,"l":12.6,"c":12.8,"v":506300},{"d":"2018-08-24","o":13,"h":13,"l":12.7,"c":12.8,"v":603900},{"d":"2018-08-27","o":12.8,"h":13.15,"l":12.78,"c":12.8,"v":503000},{"d":"2018-08-28","o":12.85,"h":13.1,"l":12.55,"c":12.75,"v":566400},{"d":"2018-08-29","o":12.7,"h":12.85,"l":12.53,"c":12.7,"v":479800},{"d":"2018-08-30","o":12.7,"h":12.7,"l":12.15,"c":12.5,"v":704200},{"d":"2018-08-31","o":12.45,"h":12.7,"l":12.2,"c":12.65,"v":710700},{"d":"2018-09-04","o":12.65,"h":12.7,"l":12.15,"c":12.45,"v":865600},{"d":"2018-09-05","o":12.35,"h":12.4,"l":12.03,"c":12.35,"v":378600},{"d":"2018-09-06","o":12.3,"h":12.3,"l":12.13,"c":12.2,"v":467900},{"d":"2018-09-07","o":12.1,"h":12.4,"l":12.05,"c":12.2,"v":473600},{"d":"2018-09-10","o":12.3,"h":12.58,"l":12.2,"c":12.25,"v":494400},{"d":"2018-09-11","o":12.2,"h":12.5,"l":12.2,"c":12.35,"v":401000},{"d":"2018-09-12","o":12.4,"h":12.55,"l":12.2,"c":12.35,"v":948700},{"d":"2018-09-13","o":12.3,"h":12.35,"l":12.05,"c":12.1,"v":367900},{"d":"2018-09-14","o":12.1,"h":12.18,"l":11.95,"c":12,"v":531700},{"d":"2018-09-17","o":12.05,"h":12.15,"l":11.95,"c":12,"v":549800},{"d":"2018-09-18","o":12.1,"h":12.23,"l":12.05,"c":12.05,"v":524800},{"d":"2018-09-19","o":12.05,"h":12.25,"l":12,"c":12.05,"v":853700},{"d":"2018-09-20","o":12.1,"h":12.25,"l":11.85,"c":11.95,"v":786200},{"d":"2018-09-21","o":11.95,"h":12.15,"l":11.78,"c":11.8,"v":1737200},{"d":"2018-09-24","o":11.85,"h":12.25,"l":11.6,"c":11.65,"v":603100},{"d":"2018-09-25","o":11.8,"h":12.2,"l":11.75,"c":12.15,"v":801400},{"d":"2018-09-26","o":12.1,"h":12.25,"l":11.95,"c":12,"v":625100},{"d":"2018-09-27","o":12.05,"h":12.35,"l":11.9,"c":12.25,"v":564400},{"d":"2018-09-28","o":12.2,"h":12.48,"l":12.15,"c":12.2,"v":669800},{"d":"2018-10-01","o":12.29,"h":12.5,"l":12.12,"c":12.41,"v":690200},{"d":"2018-10-02","o":12.34,"h":12.57,"l":12.18,"c":12.18,"v":552600},{"d":"2018-10-03","o":12.23,"h":12.64,"l":12.02,"c":12.6,"v":709000},{"d":"2018-10-04","o":12.58,"h":12.79,"l":12.49,"c":12.56,"v":555600},{"d":"2018-10-05","o":12.53,"h":12.59,"l":12.24,"c":12.45,"v":632500},{"d":"2018-10-08","o":12.31,"h":12.47,"l":12.27,"c":12.3,"v":474600},{"d":"2018-10-09","o":12.3,"h":12.59,"l":12.19,"c":12.36,"v":835800},{"d":"2018-10-10","o":12.3,"h":12.4,"l":11.63,"c":11.66,"v":1328800},{"d":"2018-10-11","o":11.51,"h":11.61,"l":11.17,"c":11.24,"v":1270100},{"d":"2018-10-12","o":11.49,"h":11.57,"l":11.25,"c":11.42,"v":937500},{"d":"2018-10-15","o":11.45,"h":11.54,"l":11.31,"c":11.42,"v":598400},{"d":"2018-10-16","o":11.45,"h":11.6,"l":11.31,"c":11.59,"v":1000500},{"d":"2018-10-17","o":11.5,"h":11.54,"l":11.27,"c":11.37,"v":583300},{"d":"2018-10-18","o":11.14,"h":11.18,"l":10.61,"c":10.62,"v":1166600},{"d":"2018-10-19","o":10.62,"h":10.98,"l":10.62,"c":10.76,"v":830400},{"d":"2018-10-22","o":10.71,"h":10.74,"l":10.46,"c":10.6,"v":775100},{"d":"2018-10-23","o":10.31,"h":10.31,"l":9.88,"c":10.17,"v":1027400},{"d":"2018-10-24","o":10.34,"h":10.45,"l":10.02,"c":10.02,"v":1396300},{"d":"2018-10-25","o":10.21,"h":10.37,"l":9.99,"c":10.13,"v":725500},{"d":"2018-10-26","o":9.96,"h":10.24,"l":9.82,"c":10.02,"v":801000},{"d":"2018-10-29","o":10.14,"h":10.2,"l":9.74,"c":9.83,"v":1042200},{"d":"2018-10-30","o":9.78,"h":10.46,"l":9.7,"c":10.41,"v":1690300},{"d":"2018-10-31","o":10.48,"h":10.65,"l":10.23,"c":10.26,"v":1226400},{"d":"2018-11-01","o":10.57,"h":10.69,"l":10.13,"c":10.56,"v":935800},{"d":"2018-11-02","o":10.63,"h":10.88,"l":10.53,"c":10.6,"v":657000},{"d":"2018-11-05","o":10.83,"h":11.06,"l":10.7,"c":11.06,"v":745600},{"d":"2018-11-06","o":11,"h":11.09,"l":10.69,"c":10.8,"v":912200},{"d":"2018-11-07","o":10.98,"h":11.14,"l":10.8,"c":10.94,"v":903500},{"d":"2018-11-08","o":10.85,"h":10.97,"l":10.65,"c":10.7,"v":592900},{"d":"2018-11-09","o":10.49,"h":10.62,"l":10.3,"c":10.52,"v":1236100},{"d":"2018-11-12","o":10.64,"h":10.66,"l":10.38,"c":10.4,"v":1063700},{"d":"2018-11-13","o":10.42,"h":10.66,"l":10.11,"c":10.11,"v":877900},{"d":"2018-11-14","o":10.36,"h":10.43,"l":9.85,"c":9.9,"v":1532300},{"d":"2018-11-15","o":9.84,"h":10.29,"l":9.79,"c":10.28,"v":818200},{"d":"2018-11-16","o":10.28,"h":10.44,"l":10.13,"c":10.31,"v":1282400},{"d":"2018-11-19","o":10.24,"h":10.51,"l":10.14,"c":10.34,"v":794000},{"d":"2018-11-20","o":10.15,"h":10.15,"l":9.77,"c":9.88,"v":1237700},{"d":"2018-11-21","o":10.01,"h":10.35,"l":9.96,"c":10.15,"v":594300},{"d":"2018-11-23","o":9.85,"h":9.98,"l":9.81,"c":9.88,"v":261300},{"d":"2018-11-26","o":10.03,"h":10.25,"l":9.98,"c":10.1,"v":1326600},{"d":"2018-11-27","o":10,"h":10.12,"l":9.86,"c":9.92,"v":596200},{"d":"2018-11-28","o":9.94,"h":10.23,"l":9.77,"c":10.11,"v":2047300},{"d":"2018-11-29","o":10.12,"h":10.32,"l":9.98,"c":10.22,"v":1627200},{"d":"2018-11-30","o":10.14,"h":10.25,"l":9.92,"c":10.2,"v":1161400},{"d":"2018-12-03","o":10.5,"h":10.61,"l":10.28,"c":10.6,"v":750400},{"d":"2018-12-04","o":10.57,"h":10.61,"l":9.88,"c":9.89,"v":760800},{"d":"2018-12-06","o":9.65,"h":9.69,"l":9.42,"c":9.5,"v":1186700},{"d":"2018-12-07","o":9.75,"h":9.89,"l":9.22,"c":9.3,"v":1039100},{"d":"2018-12-10","o":9.2,"h":9.28,"l":8.91,"c":9.05,"v":1043700},{"d":"2018-12-11","o":9.25,"h":9.29,"l":8.8,"c":9,"v":1129200},{"d":"2018-12-12","o":9.23,"h":9.56,"l":9.23,"c":9.36,"v":977200},{"d":"2018-12-13","o":9.38,"h":9.38,"l":9.08,"c":9.11,"v":908800},{"d":"2018-12-14","o":9.1,"h":9.15,"l":8.49,"c":8.61,"v":1847700},{"d":"2018-12-17","o":8.58,"h":8.94,"l":8.36,"c":8.39,"v":1523000},{"d":"2018-12-18","o":8.48,"h":8.58,"l":8.22,"c":8.23,"v":952300},{"d":"2018-12-19","o":8.25,"h":8.64,"l":8.14,"c":8.18,"v":2083900},{"d":"2018-12-20","o":8.12,"h":8.35,"l":7.86,"c":7.9,"v":1733200},{"d":"2018-12-21","o":7.85,"h":8.03,"l":7.53,"c":7.68,"v":5935100},{"d":"2018-12-24","o":7.76,"h":7.78,"l":7.43,"c":7.43,"v":1005300},{"d":"2018-12-26","o":7.52,"h":8.07,"l":7.34,"c":8.07,"v":1321800},{"d":"2018-12-27","o":7.86,"h":8,"l":7.45,"c":7.72,"v":3114600},{"d":"2018-12-28","o":7.77,"h":8.02,"l":7.49,"c":7.67,"v":2884600},{"d":"2018-12-31","o":7.77,"h":7.8,"l":7.42,"c":7.49,"v":2683200},{"d":"2019-01-02","o":7.33,"h":8.15,"l":7.26,"c":7.99,"v":1388100},{"d":"2019-01-03","o":7.95,"h":8.07,"l":7.73,"c":7.91,"v":1210200},{"d":"2019-01-04","o":8.13,"h":8.54,"l":8.05,"c":8.49,"v":1287700},{"d":"2019-01-07","o":8.55,"h":8.94,"l":8.42,"c":8.89,"v":1747000},{"d":"2019-01-08","o":9.02,"h":9.38,"l":8.94,"c":9.21,"v":1652300},{"d":"2019-01-09","o":9.42,"h":9.55,"l":9.22,"c":9.49,"v":1073700},{"d":"2019-01-10","o":9.38,"h":9.63,"l":9.24,"c":9.63,"v":1607700},{"d":"2019-01-11","o":9.47,"h":9.66,"l":9.33,"c":9.63,"v":963700},{"d":"2019-01-14","o":9.51,"h":9.62,"l":9.29,"c":9.39,"v":894300},{"d":"2019-01-15","o":9.5,"h":9.54,"l":9.29,"c":9.5,"v":816500},{"d":"2019-01-16","o":9.48,"h":9.61,"l":9.41,"c":9.5,"v":1059300},{"d":"2019-01-17","o":9.39,"h":9.6,"l":9.35,"c":9.57,"v":732400},{"d":"2019-01-18","o":9.69,"h":9.71,"l":9.46,"c":9.64,"v":876600},{"d":"2019-01-22","o":9.51,"h":9.63,"l":9.33,"c":9.39,"v":773600},{"d":"2019-01-23","o":9.45,"h":9.45,"l":8.99,"c":8.99,"v":861200},{"d":"2019-01-24","o":8.99,"h":9.28,"l":8.95,"c":9.14,"v":630800},{"d":"2019-01-25","o":9.27,"h":9.48,"l":9.2,"c":9.42,"v":605500},{"d":"2019-01-28","o":9.21,"h":9.29,"l":8.99,"c":9.15,"v":1255700},{"d":"2019-01-29","o":9.3,"h":9.43,"l":9.18,"c":9.38,"v":676000},{"d":"2019-01-30","o":9.51,"h":9.87,"l":9.37,"c":9.81,"v":1682100},{"d":"2019-01-31","o":9.9,"h":9.9,"l":9.38,"c":9.44,"v":1184800},{"d":"2019-02-01","o":9.5,"h":9.64,"l":9.43,"c":9.55,"v":724200},{"d":"2019-02-04","o":9.45,"h":9.72,"l":9.44,"c":9.72,"v":675200},{"d":"2019-02-05","o":9.67,"h":9.79,"l":9.5,"c":9.59,"v":480700},{"d":"2019-02-06","o":9.54,"h":9.63,"l":9.5,"c":9.59,"v":636100},{"d":"2019-02-07","o":9.36,"h":9.45,"l":9.05,"c":9.21,"v":829200},{"d":"2019-02-08","o":9.17,"h":9.28,"l":8.98,"c":9.04,"v":827800},{"d":"2019-02-11","o":8.99,"h":9.27,"l":8.99,"c":9.27,"v":605600},{"d":"2019-02-12","o":9.4,"h":9.51,"l":9.34,"c":9.39,"v":628200},{"d":"2019-02-13","o":9.44,"h":9.53,"l":9.36,"c":9.46,"v":862500},{"d":"2019-02-14","o":9.41,"h":9.52,"l":9.3,"c":9.46,"v":714200},{"d":"2019-02-15","o":9.57,"h":9.7,"l":9.54,"c":9.69,"v":1314100},{"d":"2019-02-19","o":9.62,"h":10.17,"l":9.62,"c":10.06,"v":1635600},{"d":"2019-02-20","o":10.69,"h":10.79,"l":10.4,"c":10.72,"v":1550400},{"d":"2019-02-21","o":10.67,"h":10.67,"l":10.15,"c":10.25,"v":1039800},{"d":"2019-02-22","o":10.46,"h":10.55,"l":10.2,"c":10.22,"v":989800},{"d":"2019-02-25","o":10.22,"h":10.32,"l":10.05,"c":10.1,"v":947800},{"d":"2019-02-26","o":10.13,"h":10.23,"l":9.93,"c":9.94,"v":1040300},{"d":"2019-02-27","o":10.01,"h":10.03,"l":9.76,"c":9.81,"v":713400},{"d":"2019-02-28","o":9.83,"h":9.89,"l":9.54,"c":9.76,"v":1257100},{"d":"2019-03-01","o":9.87,"h":10.08,"l":9.79,"c":10.08,"v":1012600},{"d":"2019-03-04","o":10.17,"h":10.3,"l":9.69,"c":9.85,"v":972400},{"d":"2019-03-05","o":9.9,"h":10.03,"l":9.76,"c":9.79,"v":671100},{"d":"2019-03-06","o":9.75,"h":9.81,"l":9.5,"c":9.52,"v":695000},{"d":"2019-03-07","o":9.54,"h":9.66,"l":9.31,"c":9.42,"v":596300},{"d":"2019-03-08","o":9.24,"h":9.46,"l":9.18,"c":9.37,"v":764700},{"d":"2019-03-11","o":9.45,"h":9.58,"l":9.33,"c":9.4,"v":748500},{"d":"2019-03-12","o":9.45,"h":9.71,"l":9.42,"c":9.65,"v":506900},{"d":"2019-03-13","o":9.75,"h":9.89,"l":9.7,"c":9.84,"v":617400},{"d":"2019-03-14","o":9.9,"h":10.07,"l":9.9,"c":9.97,"v":685700},{"d":"2019-03-15","o":9.96,"h":10.04,"l":9.79,"c":9.9,"v":1481200},{"d":"2019-03-18","o":9.93,"h":10.24,"l":9.87,"c":10.24,"v":798400},{"d":"2019-03-19","o":10.38,"h":10.4,"l":9.95,"c":10.03,"v":1087500},{"d":"2019-03-20","o":10.03,"h":10.45,"l":9.96,"c":10.25,"v":672100},{"d":"2019-03-21","o":10.24,"h":10.43,"l":10.16,"c":10.25,"v":1260100},{"d":"2019-03-22","o":10.11,"h":10.15,"l":9.43,"c":9.44,"v":991300},{"d":"2019-03-25","o":9.37,"h":9.5,"l":9.26,"c":9.44,"v":1150100},{"d":"2019-03-26","o":9.6,"h":9.84,"l":9.6,"c":9.65,"v":584900},{"d":"2019-03-27","o":9.63,"h":9.77,"l":9.5,"c":9.64,"v":774500},{"d":"2019-03-28","o":9.6,"h":9.84,"l":9.59,"c":9.82,"v":468300},{"d":"2019-03-29","o":9.96,"h":9.97,"l":9.65,"c":9.78,"v":1406000},{"d":"2019-04-01","o":9.88,"h":10.14,"l":9.87,"c":10,"v":774000},{"d":"2019-04-02","o":10.02,"h":10.15,"l":9.92,"c":9.97,"v":538600},{"d":"2019-04-03","o":10.05,"h":10.17,"l":9.9,"c":9.95,"v":592800},{"d":"2019-04-04","o":9.97,"h":10.03,"l":9.81,"c":10.01,"v":594000},{"d":"2019-04-05","o":10.08,"h":10.33,"l":10.05,"c":10.33,"v":761700},{"d":"2019-04-08","o":10.33,"h":10.5,"l":10.25,"c":10.33,"v":644200},{"d":"2019-04-09","o":10.28,"h":10.3,"l":10.11,"c":10.13,"v":500000},{"d":"2019-04-10","o":10.19,"h":10.4,"l":10.17,"c":10.28,"v":922700},{"d":"2019-04-11","o":10.24,"h":10.39,"l":10.14,"c":10.21,"v":509900},{"d":"2019-04-12","o":10.42,"h":10.49,"l":10.25,"c":10.33,"v":735300},{"d":"2019-04-15","o":10.29,"h":10.38,"l":10.1,"c":10.19,"v":346500},{"d":"2019-04-16","o":10.29,"h":10.49,"l":10.26,"c":10.48,"v":709200},{"d":"2019-04-17","o":10.55,"h":10.66,"l":10.41,"c":10.53,"v":711000},{"d":"2019-04-18","o":10.55,"h":10.6,"l":10.27,"c":10.43,"v":592700},{"d":"2019-04-22","o":10.57,"h":10.72,"l":10.47,"c":10.67,"v":471400},{"d":"2019-04-23","o":10.67,"h":10.92,"l":10.56,"c":10.86,"v":629900},{"d":"2019-04-24","o":10.88,"h":10.93,"l":10.69,"c":10.75,"v":1474700},{"d":"2019-04-25","o":10.71,"h":10.77,"l":10.51,"c":10.52,"v":561800},{"d":"2019-04-26","o":10.43,"h":10.58,"l":10.29,"c":10.57,"v":579800},{"d":"2019-04-29","o":10.61,"h":10.7,"l":10.48,"c":10.63,"v":638200},{"d":"2019-04-30","o":10.61,"h":10.74,"l":9.93,"c":10.11,"v":1517600},{"d":"2019-05-01","o":10.17,"h":10.22,"l":9.76,"c":9.83,"v":2017200},{"d":"2019-05-02","o":9.67,"h":9.82,"l":9.51,"c":9.66,"v":1063200},{"d":"2019-05-03","o":9.8,"h":9.94,"l":9.51,"c":9.87,"v":928600},{"d":"2019-05-06","o":9.77,"h":10.12,"l":9.69,"c":10.06,"v":1081300},{"d":"2019-05-07","o":9.78,"h":9.87,"l":9.56,"c":9.64,"v":864900},{"d":"2019-05-08","o":9.7,"h":9.96,"l":9.59,"c":9.88,"v":854700},{"d":"2019-05-09","o":9.79,"h":9.9,"l":9.61,"c":9.76,"v":829500},{"d":"2019-05-10","o":9.75,"h":9.88,"l":9.57,"c":9.84,"v":661800},{"d":"2019-05-13","o":9.7,"h":9.83,"l":9.4,"c":9.47,"v":707300},{"d":"2019-05-14","o":9.59,"h":9.9,"l":9.59,"c":9.85,"v":574500},{"d":"2019-05-15","o":9.73,"h":9.98,"l":9.7,"c":9.93,"v":591700},{"d":"2019-05-16","o":10,"h":10.2,"l":10,"c":10.13,"v":494200},{"d":"2019-05-17","o":10.02,"h":10.05,"l":9.63,"c":9.66,"v":758900},{"d":"2019-05-20","o":9.62,"h":9.73,"l":9.57,"c":9.65,"v":491300},{"d":"2019-05-21","o":9.71,"h":9.94,"l":9.63,"c":9.93,"v":538900},{"d":"2019-05-22","o":9.81,"h":9.85,"l":9.48,"c":9.52,"v":669700},{"d":"2019-05-23","o":9.27,"h":9.35,"l":8.96,"c":9.07,"v":838500},{"d":"2019-05-24","o":9.24,"h":9.27,"l":9.06,"c":9.25,"v":522400},{"d":"2019-05-28","o":9.28,"h":9.35,"l":9.15,"c":9.17,"v":578900},{"d":"2019-05-29","o":8.99,"h":9.23,"l":8.96,"c":9.23,"v":663000},{"d":"2019-05-30","o":9.23,"h":9.3,"l":8.97,"c":9.07,"v":909000},{"d":"2019-05-31","o":8.86,"h":9.02,"l":8.8,"c":8.87,"v":1217300},{"d":"2019-06-03","o":8.95,"h":9.17,"l":8.86,"c":9.1,"v":1096100},{"d":"2019-06-04","o":9.26,"h":9.36,"l":9.1,"c":9.36,"v":972200},{"d":"2019-06-05","o":9.35,"h":9.35,"l":9.05,"c":9.16,"v":677800},{"d":"2019-06-06","o":9.18,"h":9.3,"l":9.05,"c":9.22,"v":517400},{"d":"2019-06-07","o":9.26,"h":9.38,"l":9.16,"c":9.31,"v":485300},{"d":"2019-06-10","o":9.38,"h":9.56,"l":9.33,"c":9.42,"v":642900},{"d":"2019-06-11","o":9.73,"h":9.83,"l":9.6,"c":9.74,"v":877800},{"d":"2019-06-12","o":9.63,"h":9.63,"l":9.08,"c":9.1,"v":959600},{"d":"2019-06-13","o":9.35,"h":9.45,"l":9.17,"c":9.4,"v":535200},{"d":"2019-06-14","o":9.41,"h":9.41,"l":9.07,"c":9.12,"v":587700},{"d":"2019-06-17","o":9.09,"h":9.25,"l":9.02,"c":9.21,"v":599700},{"d":"2019-06-18","o":9.3,"h":9.49,"l":9.24,"c":9.45,"v":727300},{"d":"2019-06-19","o":9.43,"h":9.53,"l":9.31,"c":9.46,"v":657900},{"d":"2019-06-20","o":9.72,"h":9.76,"l":9.61,"c":9.73,"v":709900},{"d":"2019-06-21","o":9.74,"h":9.85,"l":9.67,"c":9.75,"v":1166200},{"d":"2019-06-24","o":9.75,"h":10.04,"l":9.53,"c":9.58,"v":723000},{"d":"2019-06-25","o":9.56,"h":9.86,"l":9.47,"c":9.76,"v":1026700},{"d":"2019-06-26","o":10,"h":10.14,"l":9.85,"c":10.02,"v":920200},{"d":"2019-06-27","o":10.06,"h":10.27,"l":10,"c":10.27,"v":713600},{"d":"2019-06-28","o":10.32,"h":10.6,"l":10.28,"c":10.6,"v":1661800},{"d":"2019-07-01","o":10.83,"h":10.91,"l":10.35,"c":10.44,"v":1613900},{"d":"2019-07-02","o":10.38,"h":10.43,"l":10.11,"c":10.23,"v":887900},{"d":"2019-07-03","o":10.3,"h":10.35,"l":10.17,"c":10.32,"v":456900},{"d":"2019-07-05","o":10.24,"h":10.53,"l":10.24,"c":10.42,"v":523200},{"d":"2019-07-08","o":10.4,"h":10.53,"l":10.32,"c":10.46,"v":640300},{"d":"2019-07-09","o":10.43,"h":10.52,"l":10.21,"c":10.48,"v":1010700},{"d":"2019-07-10","o":10.66,"h":10.93,"l":10.62,"c":10.7,"v":937300},{"d":"2019-07-11","o":10.72,"h":10.78,"l":10.49,"c":10.76,"v":666700},{"d":"2019-07-12","o":10.78,"h":10.83,"l":10.63,"c":10.67,"v":516700},{"d":"2019-07-15","o":10.69,"h":10.73,"l":10.42,"c":10.48,"v":516100},{"d":"2019-07-16","o":10.49,"h":10.63,"l":10.36,"c":10.37,"v":526600},{"d":"2019-07-17","o":10.34,"h":10.4,"l":10.11,"c":10.21,"v":767300},{"d":"2019-07-18","o":10.19,"h":10.25,"l":10.02,"c":10.11,"v":566000},{"d":"2019-07-19","o":10.1,"h":10.3,"l":10.05,"c":10.25,"v":861100},{"d":"2019-07-22","o":10.3,"h":10.56,"l":10.3,"c":10.47,"v":353500},{"d":"2019-07-23","o":10.47,"h":10.56,"l":10.36,"c":10.42,"v":515600},{"d":"2019-07-24","o":10.35,"h":10.65,"l":10.32,"c":10.64,"v":660800},{"d":"2019-07-25","o":10.78,"h":10.78,"l":10.58,"c":10.7,"v":686000},{"d":"2019-07-26","o":10.73,"h":10.75,"l":10.63,"c":10.69,"v":533200},{"d":"2019-07-29","o":10.74,"h":10.74,"l":10.43,"c":10.49,"v":566200},{"d":"2019-07-30","o":10.12,"h":11.04,"l":9.98,"c":11.01,"v":899100},{"d":"2019-07-31","o":11.1,"h":11.43,"l":10.89,"c":10.98,"v":1066500},{"d":"2019-08-01","o":10.8,"h":10.92,"l":10.36,"c":10.43,"v":799200},{"d":"2019-08-02","o":10.43,"h":10.54,"l":10.08,"c":10.31,"v":778100},{"d":"2019-08-05","o":10,"h":10.01,"l":9.71,"c":9.77,"v":848900},{"d":"2019-08-06","o":9.73,"h":9.82,"l":9.22,"c":9.37,"v":949100},{"d":"2019-08-07","o":9.12,"h":9.16,"l":8.94,"c":9.05,"v":850600},{"d":"2019-08-08","o":9.11,"h":9.21,"l":9,"c":9.08,"v":758700},{"d":"2019-08-09","o":9.12,"h":9.13,"l":8.9,"c":8.91,"v":1042700},{"d":"2019-08-12","o":8.86,"h":8.9,"l":8.55,"c":8.56,"v":774500},{"d":"2019-08-13","o":8.49,"h":8.74,"l":8.39,"c":8.52,"v":882100},{"d":"2019-08-14","o":8.36,"h":8.48,"l":8.12,"c":8.47,"v":1029300},{"d":"2019-08-15","o":8.42,"h":8.42,"l":8.07,"c":8.24,"v":1001800},{"d":"2019-08-16","o":8.27,"h":8.59,"l":8.27,"c":8.54,"v":1221300},{"d":"2019-08-19","o":8.72,"h":9.06,"l":8.64,"c":8.99,"v":882200},{"d":"2019-08-20","o":8.87,"h":9.25,"l":8.85,"c":9.14,"v":1182100},{"d":"2019-08-21","o":9.32,"h":9.51,"l":9.19,"c":9.33,"v":932600},{"d":"2019-08-22","o":9.39,"h":9.57,"l":9.27,"c":9.4,"v":937900},{"d":"2019-08-23","o":9.28,"h":9.46,"l":9.04,"c":9.05,"v":1111100},{"d":"2019-08-26","o":9.2,"h":9.21,"l":8.96,"c":9,"v":821900},{"d":"2019-08-27","o":9.1,"h":9.16,"l":8.91,"c":9.01,"v":840000},{"d":"2019-08-28","o":9.07,"h":9.5,"l":8.97,"c":9.45,"v":896600},{"d":"2019-08-29","o":9.57,"h":9.94,"l":9.49,"c":9.85,"v":1198100},{"d":"2019-08-30","o":9.92,"h":9.93,"l":9.68,"c":9.71,"v":1138000},{"d":"2019-09-03","o":9.48,"h":9.52,"l":9.31,"c":9.46,"v":646400},{"d":"2019-09-04","o":9.64,"h":9.81,"l":9.6,"c":9.68,"v":505900},{"d":"2019-09-05","o":9.82,"h":10.28,"l":9.82,"c":10.06,"v":881400},{"d":"2019-09-06","o":10,"h":10.13,"l":9.84,"c":10.05,"v":612700},{"d":"2019-09-09","o":10.08,"h":10.45,"l":10.08,"c":10.43,"v":886500},{"d":"2019-09-10","o":10.47,"h":10.79,"l":10.42,"c":10.57,"v":867900},{"d":"2019-09-11","o":10.62,"h":10.87,"l":10.49,"c":10.65,"v":1024200},{"d":"2019-09-12","o":10.42,"h":10.72,"l":10.18,"c":10.62,"v":965000},{"d":"2019-09-13","o":10.74,"h":10.93,"l":10.59,"c":10.69,"v":799600},{"d":"2019-09-16","o":11.29,"h":11.29,"l":10.7,"c":10.86,"v":1087600},{"d":"2019-09-17","o":10.82,"h":10.88,"l":10.41,"c":10.77,"v":658500},{"d":"2019-09-18","o":10.65,"h":10.69,"l":10.14,"c":10.32,"v":972200},{"d":"2019-09-19","o":10.42,"h":10.53,"l":10.25,"c":10.25,"v":971500},{"d":"2019-09-20","o":10.32,"h":10.5,"l":10.23,"c":10.32,"v":1493800},{"d":"2019-09-23","o":10.23,"h":10.48,"l":10.22,"c":10.34,"v":737100},{"d":"2019-09-24","o":10.28,"h":10.28,"l":9.96,"c":9.97,"v":956900},{"d":"2019-09-25","o":9.85,"h":10.14,"l":9.73,"c":10.11,"v":801000},{"d":"2019-09-26","o":10.03,"h":10.11,"l":9.9,"c":10.08,"v":518900},{"d":"2019-09-27","o":9.96,"h":10.12,"l":9.82,"c":9.87,"v":659200},{"d":"2019-09-30","o":9.8,"h":10,"l":9.74,"c":9.97,"v":785800},{"d":"2019-10-01","o":10.06,"h":10.08,"l":9.68,"c":9.69,"v":500700},{"d":"2019-10-02","o":9.61,"h":9.71,"l":9.41,"c":9.49,"v":501600},{"d":"2019-10-03","o":9.39,"h":9.54,"l":9.31,"c":9.47,"v":496300},{"d":"2019-10-04","o":9.49,"h":9.62,"l":9.37,"c":9.46,"v":404200},{"d":"2019-10-07","o":9.46,"h":9.66,"l":9.41,"c":9.51,"v":683500},{"d":"2019-10-08","o":9.37,"h":9.49,"l":9.29,"c":9.33,"v":538800},{"d":"2019-10-09","o":9.45,"h":9.46,"l":9.23,"c":9.25,"v":453900},{"d":"2019-10-10","o":9.33,"h":9.43,"l":9.28,"c":9.39,"v":509700},{"d":"2019-10-11","o":9.52,"h":9.85,"l":9.51,"c":9.73,"v":550700},{"d":"2019-10-14","o":9.59,"h":9.81,"l":9.46,"c":9.8,"v":464400},{"d":"2019-10-15","o":9.8,"h":9.91,"l":9.64,"c":9.71,"v":494600},{"d":"2019-10-16","o":9.64,"h":9.75,"l":9.47,"c":9.68,"v":539700},{"d":"2019-10-17","o":9.65,"h":9.78,"l":9.64,"c":9.75,"v":625600},{"d":"2019-10-18","o":9.74,"h":9.87,"l":9.65,"c":9.68,"v":533400},{"d":"2019-10-21","o":9.71,"h":9.92,"l":9.71,"c":9.72,"v":585000},{"d":"2019-10-22","o":9.73,"h":9.84,"l":9.65,"c":9.74,"v":437000},{"d":"2019-10-23","o":9.74,"h":9.99,"l":9.64,"c":9.94,"v":334700},{"d":"2019-10-24","o":9.98,"h":9.98,"l":9.65,"c":9.75,"v":472900},{"d":"2019-10-25","o":9.71,"h":9.91,"l":9.71,"c":9.87,"v":447900},{"d":"2019-10-28","o":9.95,"h":10.06,"l":9.86,"c":9.89,"v":592100},{"d":"2019-10-29","o":10.1,"h":10.32,"l":9.64,"c":10.09,"v":1282300},{"d":"2019-10-30","o":10.04,"h":10.1,"l":9.66,"c":9.71,"v":611300},{"d":"2019-10-31","o":9.66,"h":9.73,"l":9.5,"c":9.64,"v":729800},{"d":"2019-11-01","o":9.74,"h":9.76,"l":9.65,"c":9.73,"v":587200},{"d":"2019-11-04","o":9.87,"h":10.16,"l":9.81,"c":10.13,"v":570500},{"d":"2019-11-05","o":10.19,"h":10.32,"l":9.94,"c":10.08,"v":714500},{"d":"2019-11-06","o":9.88,"h":9.94,"l":9.58,"c":9.58,"v":614800},{"d":"2019-11-07","o":9.7,"h":9.84,"l":9.2,"c":9.23,"v":669400},{"d":"2019-11-08","o":9.15,"h":9.21,"l":8.85,"c":9,"v":1106800},{"d":"2019-11-11","o":8.88,"h":9.03,"l":8.82,"c":8.98,"v":812800},{"d":"2019-11-12","o":8.99,"h":9.12,"l":8.87,"c":9,"v":860100},{"d":"2019-11-13","o":8.93,"h":8.93,"l":8.65,"c":8.76,"v":757400},{"d":"2019-11-14","o":8.75,"h":8.82,"l":8.6,"c":8.62,"v":813800},{"d":"2019-11-15","o":8.66,"h":8.86,"l":8.66,"c":8.76,"v":751200},{"d":"2019-11-18","o":8.71,"h":8.72,"l":8.52,"c":8.52,"v":725200},{"d":"2019-11-19","o":8.49,"h":8.56,"l":8.33,"c":8.39,"v":811700},{"d":"2019-11-20","o":8.39,"h":8.61,"l":8.35,"c":8.54,"v":1145200},{"d":"2019-11-21","o":8.61,"h":8.72,"l":8.53,"c":8.67,"v":1134200},{"d":"2019-11-22","o":8.69,"h":8.74,"l":8.57,"c":8.6,"v":781600},{"d":"2019-11-25","o":8.55,"h":8.87,"l":8.51,"c":8.82,"v":705400},{"d":"2019-11-26","o":8.8,"h":8.83,"l":8.5,"c":8.51,"v":583700},{"d":"2019-11-27","o":8.5,"h":8.77,"l":8.49,"c":8.74,"v":839600},{"d":"2019-11-29","o":8.66,"h":8.79,"l":8.4,"c":8.41,"v":583100},{"d":"2019-12-02","o":8.44,"h":8.53,"l":8.37,"c":8.39,"v":863700},{"d":"2019-12-03","o":8.33,"h":8.33,"l":8.1,"c":8.14,"v":947900},{"d":"2019-12-04","o":8.22,"h":8.6,"l":8.2,"c":8.51,"v":1127000},{"d":"2019-12-05","o":8.55,"h":8.62,"l":8.41,"c":8.5,"v":908700},{"d":"2019-12-06","o":8.54,"h":8.91,"l":8.52,"c":8.83,"v":1934700},{"d":"2019-12-09","o":8.8,"h":9,"l":8.79,"c":8.93,"v":1099200},{"d":"2019-12-10","o":8.93,"h":9.24,"l":8.92,"c":9.22,"v":1435100},{"d":"2019-12-11","o":9.19,"h":9.27,"l":8.94,"c":9.08,"v":1051300},{"d":"2019-12-12","o":9.11,"h":9.3,"l":9.11,"c":9.23,"v":1334800},{"d":"2019-12-13","o":9.27,"h":9.28,"l":9.16,"c":9.23,"v":1028900},{"d":"2019-12-16","o":9.34,"h":9.72,"l":9.3,"c":9.38,"v":1720100},{"d":"2019-12-17","o":9.44,"h":9.49,"l":9.34,"c":9.36,"v":2002200},{"d":"2019-12-18","o":9.36,"h":9.74,"l":9.36,"c":9.63,"v":1203600},{"d":"2019-12-19","o":9.64,"h":9.8,"l":9.62,"c":9.67,"v":1637300},{"d":"2019-12-20","o":9.71,"h":9.86,"l":9.66,"c":9.71,"v":4692200},{"d":"2019-12-23","o":9.76,"h":9.93,"l":9.72,"c":9.87,"v":1108300},{"d":"2019-12-24","o":9.9,"h":10.05,"l":9.9,"c":9.98,"v":435300},{"d":"2019-12-26","o":10.05,"h":10.07,"l":9.98,"c":10.05,"v":640200},{"d":"2019-12-27","o":10.1,"h":10.11,"l":9.72,"c":9.74,"v":783400},{"d":"2019-12-30","o":9.74,"h":10.03,"l":9.74,"c":9.83,"v":652800},{"d":"2019-12-31","o":9.77,"h":10.06,"l":9.74,"c":10.04,"v":918100},{"d":"2020-01-02","o":10.09,"h":10.17,"l":9.92,"c":10.06,"v":983900},{"d":"2020-01-03","o":10.17,"h":10.26,"l":9.98,"c":10.09,"v":1157600},{"d":"2020-01-06","o":10.12,"h":10.35,"l":10.08,"c":10.3,"v":1183100},{"d":"2020-01-07","o":10.24,"h":10.33,"l":10.16,"c":10.3,"v":618900},{"d":"2020-01-08","o":10.29,"h":10.42,"l":10.06,"c":10.1,"v":716700},{"d":"2020-01-09","o":10.09,"h":10.15,"l":9.96,"c":9.97,"v":611000},{"d":"2020-01-10","o":9.96,"h":9.98,"l":9.75,"c":9.76,"v":665100},{"d":"2020-01-13","o":9.76,"h":9.83,"l":9.58,"c":9.72,"v":706900},{"d":"2020-01-14","o":9.7,"h":9.74,"l":9.54,"c":9.68,"v":842900},{"d":"2020-01-15","o":9.58,"h":9.65,"l":9.38,"c":9.4,"v":822200},{"d":"2020-01-16","o":9.43,"h":9.58,"l":9.37,"c":9.5,"v":685200},{"d":"2020-01-17","o":9.55,"h":9.63,"l":9.43,"c":9.62,"v":845100},{"d":"2020-01-21","o":9.55,"h":9.55,"l":9.36,"c":9.37,"v":1282700},{"d":"2020-01-22","o":9.28,"h":9.4,"l":9.03,"c":9.1,"v":739900},{"d":"2020-01-23","o":9.01,"h":9.11,"l":8.92,"c":9.09,"v":1157700},{"d":"2020-01-24","o":9.14,"h":9.15,"l":8.71,"c":8.83,"v":1002000},{"d":"2020-01-27","o":8.62,"h":8.75,"l":8.55,"c":8.61,"v":811800},{"d":"2020-01-28","o":8.66,"h":8.76,"l":8.52,"c":8.76,"v":973500},{"d":"2020-01-29","o":8.83,"h":8.89,"l":8.52,"c":8.53,"v":492000},{"d":"2020-01-30","o":8.39,"h":8.62,"l":8.37,"c":8.61,"v":601300},{"d":"2020-01-31","o":8.44,"h":8.53,"l":8.3,"c":8.35,"v":906800},{"d":"2020-02-03","o":8.32,"h":8.38,"l":8.12,"c":8.27,"v":1164600},{"d":"2020-02-04","o":8.43,"h":8.52,"l":8.3,"c":8.33,"v":841600},{"d":"2020-02-05","o":8.5,"h":8.72,"l":8.5,"c":8.68,"v":914800},{"d":"2020-02-06","o":8.56,"h":8.58,"l":8.28,"c":8.3,"v":578700},{"d":"2020-02-07","o":8.24,"h":8.3,"l":8.08,"c":8.17,"v":539900},{"d":"2020-02-10","o":8.1,"h":8.1,"l":7.91,"c":8.02,"v":745500},{"d":"2020-02-11","o":8.19,"h":8.42,"l":8.13,"c":8.4,"v":612900},{"d":"2020-02-12","o":8.61,"h":8.65,"l":8.47,"c":8.48,"v":931700},{"d":"2020-02-13","o":8.48,"h":8.49,"l":8.32,"c":8.4,"v":521600},{"d":"2020-02-14","o":8.43,"h":8.55,"l":8.4,"c":8.47,"v":742300},{"d":"2020-02-18","o":8.4,"h":8.51,"l":8.33,"c":8.49,"v":683900},{"d":"2020-02-19","o":8.54,"h":8.64,"l":8.45,"c":8.57,"v":1116700},{"d":"2020-02-20","o":8.77,"h":9.11,"l":8.68,"c":8.88,"v":1167300},{"d":"2020-02-21","o":8.74,"h":8.79,"l":8.11,"c":8.24,"v":1394200},{"d":"2020-02-24","o":7.92,"h":7.99,"l":7.56,"c":7.74,"v":1689500},{"d":"2020-02-25","o":7.81,"h":7.85,"l":7.44,"c":7.47,"v":1398000},{"d":"2020-02-26","o":7.51,"h":7.6,"l":7.35,"c":7.36,"v":927100},{"d":"2020-02-27","o":7.1,"h":7.28,"l":6.89,"c":6.89,"v":1225800},{"d":"2020-02-28","o":6.64,"h":7.17,"l":6.64,"c":7.05,"v":2475700},{"d":"2020-03-02","o":7.13,"h":7.2,"l":6.8,"c":7.13,"v":833500},{"d":"2020-03-03","o":7.22,"h":7.49,"l":6.82,"c":6.86,"v":1361200},{"d":"2020-03-04","o":6.97,"h":7.05,"l":6.77,"c":6.88,"v":1051300},{"d":"2020-03-05","o":6.69,"h":6.77,"l":6.3,"c":6.42,"v":1296800},{"d":"2020-03-06","o":6.17,"h":6.26,"l":5.92,"c":6.03,"v":1738600},{"d":"2020-03-09","o":4.7,"h":4.86,"l":4.43,"c":4.45,"v":1885300},{"d":"2020-03-10","o":4.76,"h":4.79,"l":3.8,"c":3.93,"v":4009700},{"d":"2020-03-11","o":3.85,"h":4.25,"l":3.67,"c":4.1,"v":2031600},{"d":"2020-03-12","o":3.7,"h":3.78,"l":3.39,"c":3.7,"v":1635400},{"d":"2020-03-13","o":3.96,"h":4.15,"l":3.65,"c":4.15,"v":1898700},{"d":"2020-03-16","o":3.82,"h":4.15,"l":3.55,"c":3.71,"v":1745600},{"d":"2020-03-17","o":3.78,"h":4.2,"l":3.65,"c":3.78,"v":1393300},{"d":"2020-03-18","o":3.65,"h":3.74,"l":2.09,"c":2.1,"v":2112300},{"d":"2020-03-19","o":2.16,"h":3.77,"l":2.16,"c":3.49,"v":2133600},{"d":"2020-03-20","o":3.78,"h":4.11,"l":3.49,"c":3.63,"v":2544300},{"d":"2020-03-23","o":3.6,"h":3.62,"l":3.15,"c":3.39,"v":1283700},{"d":"2020-03-24","o":3.72,"h":3.9,"l":3.31,"c":3.62,"v":1160500},{"d":"2020-03-25","o":3.59,"h":3.98,"l":3.25,"c":3.54,"v":1541800},{"d":"2020-03-26","o":3.61,"h":3.91,"l":3.46,"c":3.84,"v":1223300},{"d":"2020-03-27","o":3.64,"h":3.77,"l":3.45,"c":3.67,"v":767800},{"d":"2020-03-30","o":3.63,"h":3.75,"l":3.29,"c":3.61,"v":945200},{"d":"2020-03-31","o":3.67,"h":3.96,"l":3.63,"c":3.76,"v":1281400},{"d":"2020-04-01","o":3.63,"h":3.7,"l":3.18,"c":3.24,"v":1240600},{"d":"2020-04-02","o":3.31,"h":3.93,"l":3.31,"c":3.59,"v":1193100},{"d":"2020-04-03","o":3.66,"h":3.73,"l":3.15,"c":3.36,"v":1234700},{"d":"2020-04-06","o":3.54,"h":3.7,"l":3.43,"c":3.62,"v":1099700},{"d":"2020-04-07","o":3.86,"h":4.1,"l":3.53,"c":3.68,"v":1972400},{"d":"2020-04-08","o":3.78,"h":3.88,"l":3.62,"c":3.84,"v":1260500},{"d":"2020-04-09","o":4.05,"h":4.27,"l":3.71,"c":3.93,"v":2012100},{"d":"2020-04-13","o":4.21,"h":4.28,"l":3.97,"c":4.07,"v":1594100},{"d":"2020-04-14","o":4.18,"h":4.47,"l":4.05,"c":4.08,"v":959000},{"d":"2020-04-15","o":3.89,"h":3.95,"l":3.67,"c":3.84,"v":1032700},{"d":"2020-04-16","o":3.86,"h":3.89,"l":3.57,"c":3.71,"v":1136000},{"d":"2020-04-17","o":3.75,"h":3.96,"l":3.75,"c":3.89,"v":1407400},{"d":"2020-04-20","o":3.65,"h":4.21,"l":3.52,"c":4.06,"v":1768300},{"d":"2020-04-21","o":3.89,"h":4.07,"l":3.77,"c":3.82,"v":1310400},{"d":"2020-04-22","o":3.98,"h":4.06,"l":3.86,"c":3.98,"v":961400},{"d":"2020-04-23","o":4.08,"h":4.33,"l":4.01,"c":4.28,"v":1472400},{"d":"2020-04-24","o":4.34,"h":4.45,"l":4.05,"c":4.25,"v":948000},{"d":"2020-04-27","o":4.22,"h":4.24,"l":3.85,"c":4.18,"v":1598100},{"d":"2020-04-28","o":4.55,"h":4.56,"l":4.15,"c":4.48,"v":1619600},{"d":"2020-04-29","o":4.76,"h":4.95,"l":4.61,"c":4.92,"v":1991000},{"d":"2020-04-30","o":5.1,"h":5.14,"l":4.65,"c":4.81,"v":1981800},{"d":"2020-05-01","o":4.7,"h":4.78,"l":4.39,"c":4.47,"v":2160300},{"d":"2020-05-04","o":4.33,"h":4.54,"l":4.24,"c":4.37,"v":1173300},{"d":"2020-05-05","o":4.72,"h":4.76,"l":4.31,"c":4.34,"v":1345300},{"d":"2020-05-06","o":4.37,"h":4.52,"l":4.29,"c":4.29,"v":994300},{"d":"2020-05-07","o":4.47,"h":4.51,"l":4.34,"c":4.48,"v":1017200},{"d":"2020-05-08","o":4.5,"h":4.78,"l":4.35,"c":4.78,"v":1183800},{"d":"2020-05-11","o":4.68,"h":4.82,"l":4.54,"c":4.75,"v":1094800},{"d":"2020-05-12","o":4.77,"h":4.91,"l":4.59,"c":4.73,"v":1225600},{"d":"2020-05-13","o":4.66,"h":4.8,"l":4.37,"c":4.78,"v":2382600},{"d":"2020-05-14","o":4.6,"h":4.96,"l":4.43,"c":4.95,"v":2242600},{"d":"2020-05-15","o":5,"h":5.13,"l":4.85,"c":5.04,"v":1738800},{"d":"2020-05-18","o":5.35,"h":5.56,"l":5.29,"c":5.44,"v":1540900},{"d":"2020-05-19","o":5.4,"h":5.54,"l":5.24,"c":5.28,"v":1300300},{"d":"2020-05-20","o":5.41,"h":5.96,"l":5.41,"c":5.87,"v":1660600},{"d":"2020-05-21","o":5.91,"h":5.95,"l":5.76,"c":5.81,"v":1598500},{"d":"2020-05-22","o":5.76,"h":5.88,"l":5.66,"c":5.88,"v":1011800},{"d":"2020-05-26","o":6.21,"h":6.49,"l":6.12,"c":6.38,"v":1534100},{"d":"2020-05-27","o":6.49,"h":6.78,"l":6.39,"c":6.76,"v":2229700},{"d":"2020-05-28","o":6.8,"h":6.84,"l":6.15,"c":6.24,"v":1666300},{"d":"2020-05-29","o":6.11,"h":6.46,"l":6.01,"c":6.35,"v":2250600},{"d":"2020-06-01","o":6.34,"h":6.57,"l":6.26,"c":6.5,"v":1199700},{"d":"2020-06-02","o":6.61,"h":6.69,"l":6.52,"c":6.62,"v":1469800},{"d":"2020-06-03","o":6.75,"h":6.82,"l":6.44,"c":6.5,"v":1514900},{"d":"2020-06-04","o":6.43,"h":6.68,"l":6.34,"c":6.65,"v":1768100},{"d":"2020-06-05","o":6.99,"h":7.22,"l":6.8,"c":6.85,"v":1576900},{"d":"2020-06-08","o":7.09,"h":7.38,"l":6.97,"c":7.25,"v":2435200},{"d":"2020-06-09","o":6.96,"h":7.31,"l":6.81,"c":7.16,"v":1570300},{"d":"2020-06-10","o":7.04,"h":7.1,"l":6.32,"c":6.42,"v":2350800},{"d":"2020-06-11","o":6.01,"h":6.11,"l":5.52,"c":5.67,"v":2101400},{"d":"2020-06-12","o":6.03,"h":6.09,"l":5.69,"c":6.07,"v":1591800},{"d":"2020-06-15","o":5.74,"h":6.67,"l":5.74,"c":6.43,"v":1791000},{"d":"2020-06-16","o":6.8,"h":6.83,"l":6.22,"c":6.29,"v":1912900},{"d":"2020-06-17","o":6.27,"h":6.37,"l":6.15,"c":6.17,"v":1004500},{"d":"2020-06-18","o":6.1,"h":6.31,"l":6.05,"c":6.11,"v":952600},{"d":"2020-06-19","o":6.26,"h":6.34,"l":6.09,"c":6.09,"v":2086800},{"d":"2020-06-22","o":6.05,"h":6.16,"l":5.91,"c":6.12,"v":1073000},{"d":"2020-06-23","o":6.26,"h":6.26,"l":6.09,"c":6.17,"v":1000700},{"d":"2020-06-24","o":6.08,"h":6.17,"l":5.89,"c":6.07,"v":1893300},{"d":"2020-06-25","o":5.96,"h":6.36,"l":5.92,"c":6.36,"v":1085900},{"d":"2020-06-26","o":6.28,"h":6.3,"l":6.12,"c":6.21,"v":2318400},{"d":"2020-06-29","o":6.31,"h":6.5,"l":6.27,"c":6.49,"v":871600},{"d":"2020-06-30","o":6.37,"h":6.55,"l":6.36,"c":6.49,"v":1353700},{"d":"2020-07-01","o":6.45,"h":6.58,"l":6.44,"c":6.55,"v":1360800},{"d":"2020-07-02","o":6.72,"h":6.72,"l":6.44,"c":6.56,"v":1160100},{"d":"2020-07-06","o":6.76,"h":6.81,"l":6.51,"c":6.6,"v":1244700},{"d":"2020-07-07","o":6.5,"h":6.6,"l":6.44,"c":6.55,"v":1006300},{"d":"2020-07-08","o":6.56,"h":6.68,"l":6.45,"c":6.65,"v":1213900},{"d":"2020-07-09","o":6.64,"h":6.68,"l":6.39,"c":6.46,"v":1993400},{"d":"2020-07-10","o":6.51,"h":6.61,"l":6.09,"c":6.2,"v":1285700},{"d":"2020-07-13","o":6.27,"h":6.28,"l":6,"c":6.05,"v":926500},{"d":"2020-07-14","o":6.05,"h":6.67,"l":5.99,"c":6.65,"v":1142400},{"d":"2020-07-15","o":6.84,"h":6.92,"l":6.66,"c":6.87,"v":904600},{"d":"2020-07-16","o":6.82,"h":6.94,"l":6.72,"c":6.76,"v":763800},{"d":"2020-07-17","o":6.75,"h":6.87,"l":6.66,"c":6.66,"v":577500},{"d":"2020-07-20","o":6.62,"h":6.82,"l":6.58,"c":6.64,"v":524700},{"d":"2020-07-21","o":6.82,"h":7.08,"l":6.73,"c":7,"v":1045000},{"d":"2020-07-22","o":6.96,"h":7.01,"l":6.83,"c":6.92,"v":1150600},{"d":"2020-07-23","o":6.88,"h":7.15,"l":6.81,"c":7.14,"v":1247400},{"d":"2020-07-24","o":7.13,"h":7.17,"l":6.92,"c":7.03,"v":1313600},{"d":"2020-07-27","o":7,"h":7.12,"l":6.94,"c":7.08,"v":599000},{"d":"2020-07-28","o":6.99,"h":7.14,"l":6.83,"c":6.85,"v":606200},{"d":"2020-07-29","o":6.83,"h":7.11,"l":6.73,"c":7.09,"v":691700},{"d":"2020-07-30","o":6.95,"h":7.07,"l":6.9,"c":7,"v":943500},{"d":"2020-07-31","o":6.64,"h":6.75,"l":6.38,"c":6.66,"v":1612500},{"d":"2020-08-03","o":6.73,"h":7,"l":6.57,"c":6.92,"v":1364200},{"d":"2020-08-04","o":6.9,"h":7.12,"l":6.87,"c":7.1,"v":741600},{"d":"2020-08-05","o":7.21,"h":7.44,"l":7.18,"c":7.39,"v":803600},{"d":"2020-08-06","o":7.39,"h":7.39,"l":7.2,"c":7.21,"v":503800},{"d":"2020-08-07","o":7.07,"h":7.28,"l":7.01,"c":7.26,"v":633500},{"d":"2020-08-10","o":7.31,"h":7.62,"l":7.29,"c":7.51,"v":729300},{"d":"2020-08-11","o":7.6,"h":7.69,"l":7.37,"c":7.39,"v":859600},{"d":"2020-08-12","o":7.5,"h":7.54,"l":7.3,"c":7.41,"v":541300},{"d":"2020-08-13","o":7.34,"h":7.36,"l":7.11,"c":7.18,"v":590900},{"d":"2020-08-14","o":7.19,"h":7.23,"l":7.09,"c":7.18,"v":612600},{"d":"2020-08-17","o":7.19,"h":7.25,"l":7.11,"c":7.16,"v":381100},{"d":"2020-08-18","o":7.11,"h":7.17,"l":6.97,"c":7,"v":477100},{"d":"2020-08-19","o":7.01,"h":7.18,"l":6.98,"c":7.07,"v":640200},{"d":"2020-08-20","o":6.95,"h":6.99,"l":6.87,"c":6.92,"v":616200},{"d":"2020-08-21","o":6.87,"h":6.87,"l":6.6,"c":6.7,"v":771200},{"d":"2020-08-24","o":6.79,"h":7.05,"l":6.75,"c":7.02,"v":700500},{"d":"2020-08-25","o":7.1,"h":7.15,"l":6.81,"c":6.88,"v":479300},{"d":"2020-08-26","o":6.84,"h":6.9,"l":6.58,"c":6.6,"v":690300},{"d":"2020-08-27","o":6.58,"h":6.63,"l":6.39,"c":6.57,"v":1081300},{"d":"2020-08-28","o":6.6,"h":6.75,"l":6.5,"c":6.67,"v":994400},{"d":"2020-08-31","o":6.67,"h":6.67,"l":6.51,"c":6.56,"v":1237400},{"d":"2020-09-01","o":6.51,"h":6.78,"l":6.41,"c":6.76,"v":774800},{"d":"2020-09-02","o":6.71,"h":6.75,"l":6.46,"c":6.52,"v":697600},{"d":"2020-09-03","o":6.5,"h":6.6,"l":6.21,"c":6.22,"v":1468200},{"d":"2020-09-04","o":6.33,"h":6.33,"l":6.02,"c":6.19,"v":1424300},{"d":"2020-09-08","o":6.15,"h":6.15,"l":5.85,"c":5.98,"v":1114100},{"d":"2020-09-09","o":6.06,"h":6.1,"l":5.89,"c":6.05,"v":776700},{"d":"2020-09-10","o":6.06,"h":6.06,"l":5.73,"c":5.73,"v":837000},{"d":"2020-09-11","o":5.76,"h":5.79,"l":5.58,"c":5.7,"v":656500},{"d":"2020-09-14","o":5.69,"h":5.84,"l":5.57,"c":5.79,"v":942400},{"d":"2020-09-15","o":5.83,"h":5.87,"l":5.76,"c":5.82,"v":572600},{"d":"2020-09-16","o":5.91,"h":6.13,"l":5.83,"c":6.07,"v":802100},{"d":"2020-09-17","o":5.97,"h":6.07,"l":5.87,"c":6.01,"v":838600},{"d":"2020-09-18","o":6.07,"h":6.16,"l":5.9,"c":5.95,"v":2382300},{"d":"2020-09-21","o":5.78,"h":5.83,"l":5.48,"c":5.72,"v":1118400},{"d":"2020-09-22","o":5.74,"h":5.82,"l":5.53,"c":5.59,"v":1003300},{"d":"2020-09-23","o":5.59,"h":5.68,"l":5.26,"c":5.26,"v":962200},{"d":"2020-09-24","o":5.24,"h":5.51,"l":5.15,"c":5.38,"v":791600},{"d":"2020-09-25","o":5.32,"h":5.5,"l":5.28,"c":5.41,"v":813700},{"d":"2020-09-28","o":5.53,"h":5.74,"l":5.51,"c":5.67,"v":1206100},{"d":"2020-09-29","o":5.64,"h":5.66,"l":5.43,"c":5.61,"v":1076100},{"d":"2020-09-30","o":5.63,"h":5.77,"l":5.32,"c":5.38,"v":1174500},{"d":"2020-10-01","o":5.28,"h":5.46,"l":5.27,"c":5.44,"v":964700},{"d":"2020-10-02","o":5.28,"h":5.62,"l":5.23,"c":5.56,"v":874900},{"d":"2020-10-05","o":5.67,"h":5.78,"l":5.59,"c":5.67,"v":482200},{"d":"2020-10-06","o":5.8,"h":5.84,"l":5.56,"c":5.57,"v":1045300},{"d":"2020-10-07","o":5.62,"h":5.72,"l":5.47,"c":5.67,"v":927000},{"d":"2020-10-08","o":5.77,"h":5.93,"l":5.71,"c":5.9,"v":582500},{"d":"2020-10-09","o":5.98,"h":5.99,"l":5.79,"c":5.82,"v":589900},{"d":"2020-10-12","o":5.82,"h":5.9,"l":5.7,"c":5.84,"v":699600},{"d":"2020-10-13","o":5.78,"h":5.9,"l":5.72,"c":5.74,"v":565700},{"d":"2020-10-14","o":5.75,"h":5.96,"l":5.75,"c":5.77,"v":468900},{"d":"2020-10-15","o":5.69,"h":5.88,"l":5.62,"c":5.85,"v":463500},{"d":"2020-10-16","o":5.8,"h":6.05,"l":5.7,"c":5.73,"v":704400},{"d":"2020-10-19","o":5.78,"h":5.92,"l":5.66,"c":5.72,"v":604800},{"d":"2020-10-20","o":5.76,"h":5.96,"l":5.75,"c":5.82,"v":519600},{"d":"2020-10-21","o":5.78,"h":5.95,"l":5.74,"c":5.85,"v":1263800},{"d":"2020-10-22","o":5.86,"h":6.18,"l":5.82,"c":6.13,"v":1222000},{"d":"2020-10-23","o":6.14,"h":6.22,"l":5.93,"c":5.99,"v":1971300},{"d":"2020-10-26","o":5.81,"h":5.86,"l":5.59,"c":5.69,"v":2251500},{"d":"2020-10-27","o":5.68,"h":5.73,"l":5.55,"c":5.7,"v":1497000},{"d":"2020-10-28","o":5.52,"h":5.72,"l":5.52,"c":5.68,"v":1729400},{"d":"2020-10-29","o":5.6,"h":5.65,"l":5.38,"c":5.64,"v":1703500},{"d":"2020-10-30","o":5.65,"h":5.94,"l":5.62,"c":5.93,"v":1169600},{"d":"2020-11-02","o":6.03,"h":6.36,"l":5.93,"c":6.3,"v":1366900},{"d":"2020-11-03","o":6.43,"h":6.68,"l":6.35,"c":6.6,"v":1781400},{"d":"2020-11-04","o":6.3,"h":6.63,"l":6.16,"c":6.4,"v":2497400},{"d":"2020-11-05","o":6.38,"h":6.61,"l":6.37,"c":6.49,"v":2332700},{"d":"2020-11-06","o":6.52,"h":6.61,"l":6.37,"c":6.38,"v":2668700},{"d":"2020-11-09","o":6.9,"h":7.3,"l":6.69,"c":7.18,"v":2382000},{"d":"2020-11-10","o":7.21,"h":7.46,"l":6.93,"c":7.43,"v":2472200},{"d":"2020-11-11","o":7.45,"h":7.62,"l":7.35,"c":7.61,"v":2144500},{"d":"2020-11-12","o":7.45,"h":7.58,"l":7,"c":7.08,"v":2311200},{"d":"2020-11-13","o":7.17,"h":7.26,"l":6.84,"c":6.97,"v":1040400},{"d":"2020-11-16","o":7.24,"h":7.74,"l":7.24,"c":7.56,"v":1148500},{"d":"2020-11-17","o":7.41,"h":7.66,"l":7.35,"c":7.66,"v":1069100},{"d":"2020-11-18","o":7.69,"h":7.97,"l":7.61,"c":7.65,"v":983600},{"d":"2020-11-19","o":7.6,"h":7.85,"l":7.56,"c":7.79,"v":731000},{"d":"2020-11-20","o":7.67,"h":7.7,"l":7.45,"c":7.64,"v":897000},{"d":"2020-11-23","o":7.8,"h":8.2,"l":7.75,"c":8.06,"v":890000},{"d":"2020-11-24","o":8.39,"h":8.71,"l":8.28,"c":8.48,"v":1357600},{"d":"2020-11-25","o":8.34,"h":8.34,"l":8.04,"c":8.17,"v":994700},{"d":"2020-11-27","o":8.13,"h":8.21,"l":7.89,"c":8.15,"v":683000},{"d":"2020-11-30","o":8.01,"h":8.04,"l":7.69,"c":7.77,"v":1792400},{"d":"2020-12-01","o":8,"h":8.13,"l":7.79,"c":8.03,"v":825400},{"d":"2020-12-02","o":8,"h":8.61,"l":7.92,"c":8.42,"v":1358200},{"d":"2020-12-03","o":8.44,"h":8.71,"l":8.41,"c":8.51,"v":816200},{"d":"2020-12-04","o":8.74,"h":9.01,"l":8.69,"c":8.96,"v":846400},{"d":"2020-12-07","o":8.8,"h":8.94,"l":8.65,"c":8.74,"v":969700},{"d":"2020-12-08","o":8.55,"h":9.04,"l":8.51,"c":9.03,"v":1072500},{"d":"2020-12-09","o":9.05,"h":9.27,"l":8.83,"c":8.91,"v":926400},{"d":"2020-12-10","o":8.84,"h":9.29,"l":8.84,"c":9.21,"v":1028900},{"d":"2020-12-11","o":9.11,"h":9.27,"l":9.02,"c":9.12,"v":803000},{"d":"2020-12-14","o":9.43,"h":9.44,"l":9.02,"c":9.03,"v":1437700},{"d":"2020-12-15","o":9.12,"h":9.31,"l":8.99,"c":9.3,"v":945300},{"d":"2020-12-16","o":9.24,"h":9.26,"l":8.95,"c":8.95,"v":828500},{"d":"2020-12-17","o":9,"h":9.12,"l":8.84,"c":8.99,"v":719600},{"d":"2020-12-18","o":9.05,"h":9.11,"l":8.8,"c":8.8,"v":1832500},{"d":"2020-12-21","o":8.45,"h":8.84,"l":8.37,"c":8.69,"v":800400},{"d":"2020-12-22","o":8.69,"h":8.84,"l":8.6,"c":8.61,"v":588200},{"d":"2020-12-23","o":8.6,"h":8.85,"l":8.6,"c":8.82,"v":733700},{"d":"2020-12-24","o":8.84,"h":8.84,"l":8.61,"c":8.75,"v":336200},{"d":"2020-12-28","o":8.83,"h":8.86,"l":8.52,"c":8.55,"v":543100},{"d":"2020-12-29","o":8.63,"h":8.65,"l":8.37,"c":8.49,"v":443800},{"d":"2020-12-30","o":8.51,"h":8.7,"l":8.47,"c":8.56,"v":362700},{"d":"2020-12-31","o":8.45,"h":8.75,"l":8.34,"c":8.66,"v":693800},{"d":"2021-01-04","o":8.79,"h":9.01,"l":8.52,"c":8.83,"v":983100},{"d":"2021-01-05","o":8.92,"h":9.42,"l":8.92,"c":9.21,"v":1022900},{"d":"2021-01-06","o":9.24,"h":9.79,"l":9.24,"c":9.56,"v":1372500},{"d":"2021-01-07","o":9.62,"h":9.7,"l":9.24,"c":9.42,"v":686600},{"d":"2021-01-08","o":9.58,"h":9.61,"l":9.15,"c":9.34,"v":617900},{"d":"2021-01-11","o":9.12,"h":9.51,"l":9.11,"c":9.51,"v":602100},{"d":"2021-01-12","o":9.57,"h":9.95,"l":9.53,"c":9.89,"v":827600},{"d":"2021-01-13","o":9.88,"h":9.88,"l":9.56,"c":9.78,"v":756700},{"d":"2021-01-14","o":9.83,"h":10.36,"l":9.83,"c":10.19,"v":916800},{"d":"2021-01-15","o":9.97,"h":10.01,"l":9.42,"c":9.62,"v":800900},{"d":"2021-01-19","o":9.75,"h":9.97,"l":9.49,"c":9.76,"v":695900},{"d":"2021-01-20","o":9.85,"h":9.85,"l":9.6,"c":9.69,"v":500100},{"d":"2021-01-21","o":9.78,"h":9.78,"l":9.31,"c":9.38,"v":598500},{"d":"2021-01-22","o":9.09,"h":9.75,"l":9.01,"c":9.75,"v":864500},{"d":"2021-01-25","o":9.51,"h":9.58,"l":9.23,"c":9.45,"v":653600},{"d":"2021-01-26","o":9.56,"h":9.69,"l":9.38,"c":9.42,"v":418800},{"d":"2021-01-27","o":9.17,"h":9.51,"l":8.96,"c":8.98,"v":1190000},{"d":"2021-01-28","o":9.16,"h":9.54,"l":9.06,"c":9.2,"v":1108100},{"d":"2021-01-29","o":9.07,"h":9.24,"l":8.81,"c":8.87,"v":680500},{"d":"2021-02-01","o":8.96,"h":9.16,"l":8.74,"c":9.06,"v":596500},{"d":"2021-02-02","o":9.3,"h":9.34,"l":9.06,"c":9.16,"v":649300},{"d":"2021-02-03","o":9.19,"h":9.44,"l":9.08,"c":9.43,"v":575300},{"d":"2021-02-04","o":9.5,"h":9.68,"l":9.38,"c":9.64,"v":518500},{"d":"2021-02-05","o":9.51,"h":9.67,"l":9.45,"c":9.56,"v":686000},{"d":"2021-02-08","o":9.63,"h":9.83,"l":9.59,"c":9.78,"v":641400},{"d":"2021-02-09","o":9.67,"h":9.98,"l":9.58,"c":9.7,"v":701600},{"d":"2021-02-10","o":9.71,"h":9.9,"l":9.57,"c":9.79,"v":620700},{"d":"2021-02-11","o":9.8,"h":9.8,"l":9.27,"c":9.55,"v":833700},{"d":"2021-02-12","o":9.47,"h":9.86,"l":9.38,"c":9.81,"v":595500},{"d":"2021-02-16","o":9.97,"h":10.23,"l":9.85,"c":9.96,"v":903300},{"d":"2021-02-17","o":9.97,"h":10.08,"l":9.82,"c":10,"v":617100},{"d":"2021-02-18","o":9.96,"h":10.11,"l":9.83,"c":9.88,"v":692700},{"d":"2021-02-19","o":9.85,"h":10.3,"l":9.84,"c":10.15,"v":1460600},{"d":"2021-02-22","o":10.08,"h":10.7,"l":10.08,"c":10.29,"v":1284100},{"d":"2021-02-23","o":10.03,"h":10.18,"l":9.25,"c":9.99,"v":1461600},{"d":"2021-02-24","o":10.04,"h":10.51,"l":9.93,"c":10.48,"v":1001600},{"d":"2021-02-25","o":10.26,"h":10.8,"l":10.22,"c":10.31,"v":1377700},{"d":"2021-02-26","o":10.23,"h":10.44,"l":9.95,"c":10.31,"v":1318600},{"d":"2021-03-01","o":10.53,"h":10.7,"l":10.42,"c":10.67,"v":1340800},{"d":"2021-03-02","o":10.66,"h":10.76,"l":10.38,"c":10.42,"v":852800},{"d":"2021-03-03","o":10.66,"h":10.78,"l":10.37,"c":10.41,"v":1223500},{"d":"2021-03-04","o":10.39,"h":10.79,"l":10.07,"c":10.46,"v":1693700},{"d":"2021-03-05","o":10.73,"h":10.79,"l":10.28,"c":10.7,"v":1396100},{"d":"2021-03-08","o":10.72,"h":10.75,"l":10.3,"c":10.51,"v":1652500},{"d":"2021-03-09","o":10.52,"h":10.56,"l":10.21,"c":10.23,"v":1266900},{"d":"2021-03-10","o":10.24,"h":10.58,"l":10.18,"c":10.49,"v":1700600},{"d":"2021-03-11","o":10.58,"h":10.58,"l":10.36,"c":10.52,"v":1020600},{"d":"2021-03-12","o":10.54,"h":10.62,"l":10.32,"c":10.47,"v":858600},{"d":"2021-03-15","o":10.36,"h":10.49,"l":10.25,"c":10.34,"v":936500},{"d":"2021-03-16","o":10.27,"h":10.32,"l":10.02,"c":10.18,"v":1226900},{"d":"2021-03-17","o":10.03,"h":10.24,"l":10.03,"c":10.12,"v":863300},{"d":"2021-03-18","o":10.1,"h":10.25,"l":9.72,"c":9.79,"v":1048300},{"d":"2021-03-19","o":9.8,"h":10.15,"l":9.59,"c":9.94,"v":2677100},{"d":"2021-03-22","o":9.9,"h":9.98,"l":9.62,"c":9.72,"v":644400},{"d":"2021-03-23","o":9.51,"h":9.62,"l":9.33,"c":9.42,"v":1467700},{"d":"2021-03-24","o":9.59,"h":9.96,"l":9.45,"c":9.46,"v":1160000},{"d":"2021-03-25","o":9.34,"h":9.62,"l":9.09,"c":9.58,"v":939400},{"d":"2021-03-26","o":9.73,"h":9.85,"l":9.57,"c":9.83,"v":890500},{"d":"2021-03-29","o":9.67,"h":9.79,"l":9.36,"c":9.45,"v":1212200},{"d":"2021-03-30","o":9.34,"h":9.6,"l":9.33,"c":9.41,"v":733300},{"d":"2021-03-31","o":9.41,"h":9.54,"l":9.23,"c":9.49,"v":1448100},{"d":"2021-04-01","o":9.64,"h":9.78,"l":9.49,"c":9.78,"v":786100},{"d":"2021-04-05","o":9.8,"h":9.8,"l":9.56,"c":9.75,"v":1030500},{"d":"2021-04-06","o":9.75,"h":10.04,"l":9.56,"c":9.58,"v":930100},{"d":"2021-04-07","o":9.61,"h":9.65,"l":9.48,"c":9.5,"v":669800},{"d":"2021-04-08","o":9.47,"h":9.51,"l":9.27,"c":9.51,"v":889200},{"d":"2021-04-09","o":9.49,"h":9.5,"l":9.36,"c":9.39,"v":623800},{"d":"2021-04-12","o":9.45,"h":9.53,"l":9.31,"c":9.36,"v":602700},{"d":"2021-04-13","o":9.3,"h":9.33,"l":9.13,"c":9.27,"v":901400},{"d":"2021-04-14","o":9.31,"h":9.76,"l":9.31,"c":9.58,"v":985900},{"d":"2021-04-15","o":9.61,"h":9.64,"l":9.34,"c":9.47,"v":818000},{"d":"2021-04-16","o":9.55,"h":9.63,"l":9.35,"c":9.4,"v":519400},{"d":"2021-04-19","o":9.41,"h":9.49,"l":9.32,"c":9.44,"v":696400},{"d":"2021-04-20","o":9.36,"h":9.36,"l":8.96,"c":9.07,"v":808600},{"d":"2021-04-21","o":8.96,"h":9.28,"l":8.87,"c":9.27,"v":611900},{"d":"2021-04-22","o":9.28,"h":9.32,"l":9.1,"c":9.19,"v":626600},{"d":"2021-04-23","o":9.21,"h":9.38,"l":9.11,"c":9.2,"v":727700},{"d":"2021-04-26","o":9.27,"h":9.54,"l":9.27,"c":9.43,"v":1116900},{"d":"2021-04-27","o":9.41,"h":9.48,"l":9.17,"c":9.39,"v":1124400},{"d":"2021-04-28","o":9.46,"h":9.81,"l":9.43,"c":9.77,"v":560600},{"d":"2021-04-29","o":9.84,"h":9.95,"l":9.6,"c":9.71,"v":649600},{"d":"2021-04-30","o":9.49,"h":9.74,"l":9.28,"c":9.34,"v":971600},{"d":"2021-05-03","o":9.31,"h":9.52,"l":9.21,"c":9.44,"v":1133100},{"d":"2021-05-04","o":9.5,"h":9.57,"l":9.37,"c":9.4,"v":715800},{"d":"2021-05-05","o":9.55,"h":9.78,"l":9.44,"c":9.77,"v":764700},{"d":"2021-05-06","o":9.78,"h":9.78,"l":9.52,"c":9.65,"v":893600},{"d":"2021-05-07","o":9.36,"h":9.7,"l":9.31,"c":9.7,"v":833600},{"d":"2021-05-10","o":9.7,"h":9.77,"l":9.48,"c":9.48,"v":901100},{"d":"2021-05-11","o":9.27,"h":9.44,"l":9.19,"c":9.37,"v":1156800},{"d":"2021-05-12","o":9.4,"h":9.62,"l":9.19,"c":9.24,"v":840700},{"d":"2021-05-13","o":9.2,"h":9.43,"l":9.04,"c":9.22,"v":660300},{"d":"2021-05-14","o":9.34,"h":9.46,"l":9.28,"c":9.42,"v":488400},{"d":"2021-05-17","o":9.37,"h":9.67,"l":9.35,"c":9.66,"v":901700},{"d":"2021-05-18","o":9.65,"h":9.73,"l":9.55,"c":9.56,"v":886800},{"d":"2021-05-19","o":9.3,"h":9.4,"l":8.97,"c":9.18,"v":946000},{"d":"2021-05-20","o":9.13,"h":9.26,"l":8.88,"c":9.21,"v":1333600},{"d":"2021-05-21","o":9.34,"h":9.47,"l":9.29,"c":9.4,"v":678200},{"d":"2021-05-24","o":9.48,"h":9.48,"l":9.27,"c":9.34,"v":598100},{"d":"2021-05-25","o":9.31,"h":9.31,"l":8.96,"c":8.96,"v":808000},{"d":"2021-05-26","o":8.97,"h":9.15,"l":8.9,"c":9.04,"v":800200},{"d":"2021-05-27","o":9.14,"h":9.22,"l":9.05,"c":9.19,"v":1622100},{"d":"2021-05-28","o":9.24,"h":9.28,"l":9.12,"c":9.2,"v":794700},{"d":"2021-06-01","o":9.32,"h":9.54,"l":9.31,"c":9.43,"v":823300},{"d":"2021-06-02","o":9.51,"h":9.82,"l":9.42,"c":9.63,"v":1271000},{"d":"2021-06-03","o":9.6,"h":9.66,"l":9.49,"c":9.55,"v":881800},{"d":"2021-06-04","o":9.59,"h":9.59,"l":9.3,"c":9.4,"v":733800},{"d":"2021-06-07","o":9.44,"h":9.47,"l":9.36,"c":9.4,"v":550200},{"d":"2021-06-08","o":9.4,"h":9.59,"l":9.34,"c":9.51,"v":661500},{"d":"2021-06-09","o":9.55,"h":9.62,"l":9.45,"c":9.48,"v":738400},{"d":"2021-06-10","o":9.61,"h":9.64,"l":9.43,"c":9.47,"v":638500},{"d":"2021-06-11","o":9.53,"h":9.59,"l":9.46,"c":9.47,"v":458600},{"d":"2021-06-14","o":9.5,"h":9.57,"l":9.24,"c":9.26,"v":797000},{"d":"2021-06-15","o":9.28,"h":9.49,"l":9.2,"c":9.48,"v":945000},{"d":"2021-06-16","o":9.47,"h":9.73,"l":9.42,"c":9.49,"v":1224700},{"d":"2021-06-17","o":9.48,"h":9.54,"l":8.82,"c":8.96,"v":924000},{"d":"2021-06-18","o":8.8,"h":8.84,"l":8.5,"c":8.51,"v":1663700},{"d":"2021-06-21","o":8.57,"h":9.02,"l":8.56,"c":8.99,"v":677300},{"d":"2021-06-22","o":8.93,"h":8.96,"l":8.77,"c":8.87,"v":486700},{"d":"2021-06-23","o":8.93,"h":9.13,"l":8.85,"c":8.85,"v":556900},{"d":"2021-06-24","o":8.9,"h":8.96,"l":8.82,"c":8.94,"v":363600},{"d":"2021-06-25","o":8.96,"h":9.02,"l":8.86,"c":8.94,"v":1257200},{"d":"2021-06-28","o":8.87,"h":8.91,"l":8.56,"c":8.64,"v":1083900},{"d":"2021-06-29","o":8.67,"h":8.9,"l":8.66,"c":8.78,"v":632400},{"d":"2021-06-30","o":8.78,"h":8.98,"l":8.78,"c":8.91,"v":652300},{"d":"2021-07-01","o":9.12,"h":9.29,"l":9.09,"c":9.19,"v":871200},{"d":"2021-07-02","o":9.16,"h":9.16,"l":8.92,"c":8.96,"v":450500},{"d":"2021-07-06","o":8.94,"h":8.96,"l":8.5,"c":8.59,"v":812200},{"d":"2021-07-07","o":8.54,"h":8.68,"l":8.32,"c":8.4,"v":926500},{"d":"2021-07-08","o":8.25,"h":8.43,"l":8.17,"c":8.33,"v":696100},{"d":"2021-07-09","o":8.52,"h":8.73,"l":8.43,"c":8.68,"v":646800},{"d":"2021-07-12","o":8.68,"h":8.8,"l":8.51,"c":8.77,"v":551500},{"d":"2021-07-13","o":8.7,"h":8.75,"l":8.59,"c":8.68,"v":860200},{"d":"2021-07-14","o":8.7,"h":8.85,"l":8.46,"c":8.54,"v":918300},{"d":"2021-07-15","o":8.45,"h":8.62,"l":8.41,"c":8.41,"v":746800},{"d":"2021-07-16","o":8.52,"h":8.52,"l":8.18,"c":8.23,"v":890100},{"d":"2021-07-19","o":8,"h":8.07,"l":7.65,"c":7.93,"v":1157700},{"d":"2021-07-20","o":7.95,"h":8.21,"l":7.87,"c":8.09,"v":1004800},{"d":"2021-07-21","o":8.29,"h":8.49,"l":8.29,"c":8.4,"v":491600},{"d":"2021-07-22","o":8.39,"h":8.39,"l":8.1,"c":8.22,"v":468000},{"d":"2021-07-23","o":8.32,"h":8.32,"l":8.13,"c":8.21,"v":420200},{"d":"2021-07-26","o":8.3,"h":8.6,"l":8.3,"c":8.59,"v":751800},{"d":"2021-07-27","o":8.48,"h":8.51,"l":8.34,"c":8.46,"v":681600},{"d":"2021-07-28","o":8.55,"h":8.6,"l":8.33,"c":8.5,"v":492200},{"d":"2021-07-29","o":8.66,"h":8.78,"l":8.52,"c":8.77,"v":711500},{"d":"2021-07-30","o":8.78,"h":8.78,"l":8.44,"c":8.61,"v":751800},{"d":"2021-08-02","o":8.62,"h":8.89,"l":8.28,"c":8.31,"v":905900},{"d":"2021-08-03","o":8.28,"h":8.5,"l":8.13,"c":8.5,"v":1240800},{"d":"2021-08-04","o":8.3,"h":8.34,"l":8.02,"c":8.06,"v":717200},{"d":"2021-08-05","o":8.11,"h":8.25,"l":8.07,"c":8.18,"v":456400},{"d":"2021-08-06","o":8.18,"h":8.24,"l":8.05,"c":8.16,"v":418000},{"d":"2021-08-09","o":7.94,"h":7.97,"l":7.79,"c":7.9,"v":627000},{"d":"2021-08-10","o":7.91,"h":8.13,"l":7.91,"c":8.03,"v":580300},{"d":"2021-08-11","o":8.02,"h":8.19,"l":7.91,"c":8.16,"v":717100},{"d":"2021-08-12","o":8.16,"h":8.22,"l":7.95,"c":8.09,"v":413500},{"d":"2021-08-13","o":8.08,"h":8.08,"l":7.95,"c":7.97,"v":436600},{"d":"2021-08-16","o":7.86,"h":7.9,"l":7.71,"c":7.76,"v":807500},{"d":"2021-08-17","o":7.71,"h":7.81,"l":7.53,"c":7.65,"v":557800},{"d":"2021-08-18","o":7.67,"h":7.72,"l":7.46,"c":7.46,"v":510300},{"d":"2021-08-19","o":7.31,"h":7.37,"l":7.12,"c":7.22,"v":944000},{"d":"2021-08-20","o":7.12,"h":7.31,"l":7.09,"c":7.3,"v":571400},{"d":"2021-08-23","o":7.49,"h":7.61,"l":7.46,"c":7.56,"v":709100},{"d":"2021-08-24","o":7.63,"h":7.77,"l":7.61,"c":7.68,"v":515900},{"d":"2021-08-25","o":7.73,"h":7.86,"l":7.66,"c":7.83,"v":529000},{"d":"2021-08-26","o":7.75,"h":7.83,"l":7.63,"c":7.64,"v":425600},{"d":"2021-08-27","o":7.76,"h":7.96,"l":7.7,"c":7.9,"v":624000},{"d":"2021-08-30","o":7.97,"h":7.97,"l":7.72,"c":7.75,"v":445000},{"d":"2021-08-31","o":7.75,"h":7.84,"l":7.68,"c":7.68,"v":1550700},{"d":"2021-09-01","o":7.72,"h":7.77,"l":7.65,"c":7.71,"v":689400},{"d":"2021-09-02","o":7.8,"h":7.83,"l":7.7,"c":7.76,"v":866000},{"d":"2021-09-03","o":7.76,"h":7.79,"l":7.62,"c":7.74,"v":674500},{"d":"2021-09-07","o":7.68,"h":7.81,"l":7.6,"c":7.64,"v":1125400},{"d":"2021-09-08","o":7.65,"h":7.73,"l":7.31,"c":7.32,"v":852600},{"d":"2021-09-09","o":7.29,"h":7.48,"l":7.21,"c":7.3,"v":1166700},{"d":"2021-09-10","o":7.39,"h":7.44,"l":7.26,"c":7.36,"v":877200},{"d":"2021-09-13","o":7.46,"h":7.74,"l":7.46,"c":7.7,"v":654400},{"d":"2021-09-14","o":7.8,"h":7.8,"l":7.55,"c":7.6,"v":711100},{"d":"2021-09-15","o":7.69,"h":7.98,"l":7.69,"c":7.94,"v":826100},{"d":"2021-09-16","o":7.92,"h":7.93,"l":7.66,"c":7.71,"v":549100},{"d":"2021-09-17","o":7.66,"h":7.93,"l":7.64,"c":7.9,"v":3860100},{"d":"2021-09-20","o":7.61,"h":7.69,"l":7.47,"c":7.6,"v":773200},{"d":"2021-09-21","o":7.7,"h":7.72,"l":7.48,"c":7.62,"v":608700},{"d":"2021-09-22","o":7.77,"h":7.9,"l":7.67,"c":7.68,"v":583000},{"d":"2021-09-23","o":7.75,"h":8.02,"l":7.65,"c":7.98,"v":526700},{"d":"2021-09-24","o":7.91,"h":8,"l":7.82,"c":7.83,"v":515800},{"d":"2021-09-27","o":8.08,"h":8.34,"l":7.99,"c":8.22,"v":832700},{"d":"2021-09-28","o":8.35,"h":8.53,"l":8.21,"c":8.23,"v":717900},{"d":"2021-09-29","o":8.26,"h":8.31,"l":8.07,"c":8.28,"v":553600},{"d":"2021-09-30","o":8.33,"h":8.38,"l":8.21,"c":8.25,"v":736400},{"d":"2021-10-01","o":8.33,"h":8.53,"l":8.22,"c":8.49,"v":811700},{"d":"2021-10-04","o":8.6,"h":8.68,"l":8.54,"c":8.59,"v":974800},{"d":"2021-10-05","o":8.73,"h":8.73,"l":8.49,"c":8.66,"v":858300},{"d":"2021-10-06","o":8.48,"h":8.5,"l":8.09,"c":8.28,"v":886700},{"d":"2021-10-07","o":8.28,"h":8.5,"l":8.22,"c":8.44,"v":1030400},{"d":"2021-10-08","o":8.45,"h":8.66,"l":8.45,"c":8.59,"v":523200},{"d":"2021-10-11","o":8.76,"h":8.89,"l":8.62,"c":8.63,"v":531000},{"d":"2021-10-12","o":8.63,"h":8.85,"l":8.6,"c":8.65,"v":613900},{"d":"2021-10-13","o":8.56,"h":8.73,"l":8.42,"c":8.72,"v":627300},{"d":"2021-10-14","o":8.85,"h":8.85,"l":8.71,"c":8.72,"v":580000},{"d":"2021-10-15","o":8.9,"h":8.9,"l":8.64,"c":8.64,"v":744600},{"d":"2021-10-18","o":8.7,"h":8.72,"l":8.47,"c":8.53,"v":696200},{"d":"2021-10-19","o":8.58,"h":8.59,"l":8.39,"c":8.55,"v":711500},{"d":"2021-10-20","o":8.5,"h":8.8,"l":8.44,"c":8.79,"v":632300},{"d":"2021-10-21","o":8.72,"h":8.84,"l":8.55,"c":8.69,"v":718200},{"d":"2021-10-22","o":8.72,"h":8.73,"l":8.43,"c":8.62,"v":760600},{"d":"2021-10-25","o":8.7,"h":8.77,"l":8.61,"c":8.63,"v":391200},{"d":"2021-10-26","o":8.64,"h":8.76,"l":8.55,"c":8.56,"v":654600},{"d":"2021-10-27","o":8.45,"h":8.56,"l":8.23,"c":8.3,"v":669500},{"d":"2021-10-28","o":8.32,"h":8.42,"l":8.27,"c":8.4,"v":607000},{"d":"2021-10-29","o":8.46,"h":8.53,"l":8.14,"c":8.19,"v":658300},{"d":"2021-11-01","o":8.2,"h":8.48,"l":8.2,"c":8.39,"v":574200},{"d":"2021-11-02","o":8.49,"h":8.51,"l":8.33,"c":8.41,"v":558700},{"d":"2021-11-03","o":8.18,"h":8.5,"l":8.06,"c":8.41,"v":599200},{"d":"2021-11-04","o":8.55,"h":8.7,"l":8.41,"c":8.45,"v":801300},{"d":"2021-11-05","o":8.63,"h":8.75,"l":8.55,"c":8.72,"v":901500},{"d":"2021-11-08","o":8.59,"h":8.74,"l":8.57,"c":8.66,"v":431500},{"d":"2021-11-09","o":8.66,"h":8.67,"l":8.49,"c":8.66,"v":424200},{"d":"2021-11-10","o":8.6,"h":8.65,"l":8.35,"c":8.37,"v":494000},{"d":"2021-11-11","o":8.37,"h":8.45,"l":8.34,"c":8.35,"v":363200},{"d":"2021-11-12","o":8.32,"h":8.34,"l":8.16,"c":8.22,"v":518100},{"d":"2021-11-15","o":8.27,"h":8.28,"l":8.11,"c":8.2,"v":1014900},{"d":"2021-11-16","o":8.23,"h":8.28,"l":8.09,"c":8.16,"v":831400},{"d":"2021-11-17","o":8.04,"h":8.2,"l":7.91,"c":7.97,"v":833000},{"d":"2021-11-18","o":7.97,"h":8.02,"l":7.75,"c":7.93,"v":761300},{"d":"2021-11-19","o":7.72,"h":7.75,"l":7.53,"c":7.59,"v":963000},{"d":"2021-11-22","o":7.57,"h":7.97,"l":7.57,"c":7.83,"v":763800},{"d":"2021-11-23","o":8.02,"h":8.2,"l":7.91,"c":8.08,"v":833900},{"d":"2021-11-24","o":7.99,"h":8.09,"l":7.96,"c":8.04,"v":534900},{"d":"2021-11-26","o":7.55,"h":7.76,"l":7.43,"c":7.73,"v":726500},{"d":"2021-11-29","o":7.88,"h":7.92,"l":7.66,"c":7.71,"v":720800},{"d":"2021-11-30","o":7.52,"h":7.62,"l":7.32,"c":7.39,"v":1832800},{"d":"2021-12-01","o":7.65,"h":7.67,"l":7.23,"c":7.24,"v":914600},{"d":"2021-12-02","o":7.25,"h":7.44,"l":7.14,"c":7.43,"v":859900},{"d":"2021-12-03","o":7.57,"h":7.64,"l":7.4,"c":7.52,"v":765100},{"d":"2021-12-06","o":7.55,"h":7.68,"l":7.47,"c":7.55,"v":1087200},{"d":"2021-12-07","o":7.66,"h":7.73,"l":7.56,"c":7.72,"v":906500},{"d":"2021-12-08","o":7.73,"h":7.78,"l":7.55,"c":7.61,"v":765000},{"d":"2021-12-09","o":7.5,"h":7.6,"l":7.38,"c":7.57,"v":899000},{"d":"2021-12-10","o":7.64,"h":7.64,"l":7.31,"c":7.43,"v":707200},{"d":"2021-12-13","o":7.29,"h":7.43,"l":7.18,"c":7.33,"v":1097500},{"d":"2021-12-14","o":7.27,"h":7.39,"l":7.06,"c":7.13,"v":3172100},{"d":"2021-12-15","o":7.16,"h":7.52,"l":7.13,"c":7.47,"v":1919400},{"d":"2021-12-16","o":7.56,"h":7.72,"l":7.39,"c":7.39,"v":990000},{"d":"2021-12-17","o":7.38,"h":7.46,"l":7.21,"c":7.4,"v":2358700},{"d":"2021-12-20","o":7.22,"h":7.29,"l":6.99,"c":7.22,"v":1645000},{"d":"2021-12-21","o":7.38,"h":7.51,"l":7.32,"c":7.44,"v":794100},{"d":"2021-12-22","o":7.42,"h":7.59,"l":7.33,"c":7.55,"v":587200},{"d":"2021-12-23","o":7.6,"h":7.63,"l":7.5,"c":7.53,"v":422800},{"d":"2021-12-27","o":7.47,"h":7.55,"l":7.36,"c":7.54,"v":621100},{"d":"2021-12-28","o":7.55,"h":7.7,"l":7.53,"c":7.54,"v":740900},{"d":"2021-12-29","o":7.54,"h":7.56,"l":7.44,"c":7.47,"v":432000},{"d":"2021-12-30","o":7.47,"h":7.57,"l":7.34,"c":7.34,"v":716700},{"d":"2021-12-31","o":7.33,"h":7.51,"l":7.3,"c":7.48,"v":573000},{"d":"2022-01-03","o":7.57,"h":7.81,"l":7.55,"c":7.78,"v":1198900},{"d":"2022-01-04","o":7.9,"h":8.03,"l":7.86,"c":7.92,"v":1106000},{"d":"2022-01-05","o":8.06,"h":8.14,"l":7.93,"c":7.94,"v":1097800},{"d":"2022-01-06","o":8.11,"h":8.16,"l":7.98,"c":8.16,"v":700000},{"d":"2022-01-07","o":8.2,"h":8.25,"l":8.07,"c":8.18,"v":755700},{"d":"2022-01-10","o":8.2,"h":8.29,"l":8.09,"c":8.16,"v":1068000},{"d":"2022-01-11","o":8.25,"h":8.54,"l":8.16,"c":8.52,"v":1107000},{"d":"2022-01-12","o":8.54,"h":8.54,"l":8.38,"c":8.44,"v":668400},{"d":"2022-01-13","o":8.45,"h":8.59,"l":8.41,"c":8.44,"v":786200},{"d":"2022-01-14","o":8.43,"h":8.63,"l":8.43,"c":8.6,"v":1041000},{"d":"2022-01-18","o":8.71,"h":8.79,"l":8.5,"c":8.55,"v":1074800},{"d":"2022-01-19","o":8.59,"h":8.59,"l":8.38,"c":8.44,"v":588900},{"d":"2022-01-20","o":8.37,"h":8.51,"l":8.24,"c":8.25,"v":697900},{"d":"2022-01-21","o":8.22,"h":8.3,"l":7.99,"c":7.99,"v":1069000},{"d":"2022-01-24","o":7.77,"h":8.17,"l":7.7,"c":8.15,"v":1798300},{"d":"2022-01-25","o":8.1,"h":8.63,"l":8.09,"c":8.6,"v":1209000},{"d":"2022-01-26","o":8.72,"h":8.82,"l":8.39,"c":8.52,"v":828100},{"d":"2022-01-27","o":8.61,"h":8.75,"l":8.28,"c":8.41,"v":623000},{"d":"2022-01-28","o":8.36,"h":8.53,"l":8.16,"c":8.4,"v":522500},{"d":"2022-01-31","o":8.33,"h":8.52,"l":8.23,"c":8.44,"v":841900},{"d":"2022-02-01","o":8.39,"h":8.61,"l":8.35,"c":8.58,"v":1488800},{"d":"2022-02-02","o":8.61,"h":8.62,"l":8.46,"c":8.59,"v":1041400},{"d":"2022-02-03","o":8.54,"h":8.58,"l":8.3,"c":8.31,"v":879900},{"d":"2022-02-04","o":8.41,"h":8.47,"l":8.25,"c":8.39,"v":1058600},{"d":"2022-02-07","o":8.17,"h":8.26,"l":8.13,"c":8.18,"v":756800},{"d":"2022-02-08","o":8.13,"h":8.18,"l":8.02,"c":8.09,"v":671500},{"d":"2022-02-09","o":8.08,"h":8.19,"l":8.05,"c":8.1,"v":547000},{"d":"2022-02-10","o":8,"h":8.26,"l":7.99,"c":8.06,"v":647700},{"d":"2022-02-11","o":8.14,"h":8.52,"l":8.11,"c":8.5,"v":642600},{"d":"2022-02-14","o":8.5,"h":8.5,"l":8.24,"c":8.33,"v":951800},{"d":"2022-02-15","o":8.17,"h":8.32,"l":8.07,"c":8.29,"v":662300},{"d":"2022-02-16","o":8.37,"h":8.76,"l":8.36,"c":8.57,"v":990500},{"d":"2022-02-17","o":8.57,"h":8.66,"l":8.4,"c":8.66,"v":698000},{"d":"2022-02-18","o":8.59,"h":8.63,"l":8.35,"c":8.47,"v":951900},{"d":"2022-02-22","o":8.74,"h":8.74,"l":8.22,"c":8.25,"v":993300},{"d":"2022-02-23","o":8.38,"h":8.51,"l":8.18,"c":8.43,"v":944200},{"d":"2022-02-24","o":8.4,"h":8.42,"l":7.93,"c":8.13,"v":1130900},{"d":"2022-02-25","o":8.13,"h":8.35,"l":7.97,"c":8.31,"v":968400},{"d":"2022-02-28","o":8.25,"h":8.35,"l":8.09,"c":8.35,"v":1837600},{"d":"2022-03-01","o":8.43,"h":8.61,"l":8.1,"c":8.36,"v":2088200},{"d":"2022-03-02","o":8.45,"h":8.77,"l":8.44,"c":8.7,"v":1327300},{"d":"2022-03-03","o":8.58,"h":8.95,"l":8.55,"c":8.92,"v":1203600},{"d":"2022-03-04","o":8.86,"h":8.89,"l":8.57,"c":8.84,"v":915900},{"d":"2022-03-07","o":8.97,"h":9.37,"l":8.88,"c":9.16,"v":1503900},{"d":"2022-03-08","o":9.37,"h":9.65,"l":9.13,"c":9.27,"v":1292200},{"d":"2022-03-09","o":9.04,"h":9.2,"l":8.9,"c":9.05,"v":1629600},{"d":"2022-03-10","o":9.13,"h":9.46,"l":9.04,"c":9.43,"v":883500},{"d":"2022-03-11","o":9.29,"h":9.38,"l":9.18,"c":9.22,"v":836600},{"d":"2022-03-14","o":9.1,"h":9.1,"l":8.66,"c":8.78,"v":1253200},{"d":"2022-03-15","o":8.48,"h":8.63,"l":8.33,"c":8.39,"v":926700},{"d":"2022-03-16","o":8.44,"h":8.56,"l":8.33,"c":8.52,"v":1470600},{"d":"2022-03-17","o":8.65,"h":8.92,"l":8.62,"c":8.91,"v":898500},{"d":"2022-03-18","o":8.87,"h":8.9,"l":8.5,"c":8.56,"v":5106900},{"d":"2022-03-21","o":8.77,"h":9.04,"l":8.77,"c":8.89,"v":1009700},{"d":"2022-03-22","o":8.9,"h":9.05,"l":8.78,"c":8.88,"v":1332600},{"d":"2022-03-23","o":9.02,"h":9.14,"l":8.91,"c":8.98,"v":1162300},{"d":"2022-03-24","o":9.04,"h":9.2,"l":9.01,"c":9.09,"v":1278600},{"d":"2022-03-25","o":9.1,"h":9.47,"l":9.02,"c":9.47,"v":2109400},{"d":"2022-03-28","o":9.3,"h":9.37,"l":9.03,"c":9.13,"v":1382400},{"d":"2022-03-29","o":8.97,"h":9.36,"l":8.87,"c":9.33,"v":1175600},{"d":"2022-03-30","o":9.39,"h":9.6,"l":9.23,"c":9.26,"v":786500},{"d":"2022-03-31","o":9.14,"h":9.38,"l":9.09,"c":9.23,"v":1495200},{"d":"2022-04-01","o":9.23,"h":9.57,"l":9.23,"c":9.5,"v":1539400},{"d":"2022-04-04","o":9.6,"h":9.63,"l":9.27,"c":9.61,"v":1366500},{"d":"2022-04-05","o":9.64,"h":9.77,"l":9.15,"c":9.16,"v":1251200},{"d":"2022-04-06","o":9.27,"h":9.32,"l":9.1,"c":9.2,"v":968600},{"d":"2022-04-07","o":9.25,"h":9.39,"l":9.09,"c":9.34,"v":901700},{"d":"2022-04-08","o":9.39,"h":9.5,"l":9.31,"c":9.36,"v":1178400},{"d":"2022-04-11","o":9.38,"h":9.38,"l":9.09,"c":9.11,"v":1114700},{"d":"2022-04-12","o":9.32,"h":9.52,"l":9.32,"c":9.4,"v":1167400},{"d":"2022-04-13","o":9.53,"h":9.63,"l":9.39,"c":9.6,"v":848700},{"d":"2022-04-14","o":9.58,"h":9.73,"l":9.51,"c":9.64,"v":578200},{"d":"2022-04-18","o":9.75,"h":9.88,"l":9.64,"c":9.76,"v":919900},{"d":"2022-04-19","o":9.68,"h":9.81,"l":9.63,"c":9.76,"v":1118800},{"d":"2022-04-20","o":9.82,"h":9.91,"l":9.57,"c":9.77,"v":810800},{"d":"2022-04-21","o":9.87,"h":9.87,"l":9.45,"c":9.51,"v":985000},{"d":"2022-04-22","o":9.5,"h":9.65,"l":9.35,"c":9.36,"v":1018300},{"d":"2022-04-25","o":9.11,"h":9.22,"l":8.62,"c":8.93,"v":1656600},{"d":"2022-04-26","o":8.93,"h":9.09,"l":8.68,"c":8.75,"v":1172800},{"d":"2022-04-27","o":8.8,"h":8.93,"l":8.66,"c":8.82,"v":818600},{"d":"2022-04-28","o":8.93,"h":9.12,"l":8.67,"c":9.02,"v":702200},{"d":"2022-04-29","o":8.97,"h":9.1,"l":8.68,"c":8.71,"v":779500},{"d":"2022-05-02","o":8.68,"h":8.9,"l":8.48,"c":8.67,"v":1174200},{"d":"2022-05-03","o":8.68,"h":8.91,"l":8.64,"c":8.78,"v":639800},{"d":"2022-05-04","o":8.96,"h":9.12,"l":8.72,"c":9.08,"v":677900},{"d":"2022-05-05","o":9.17,"h":9.2,"l":8.69,"c":8.93,"v":990300},{"d":"2022-05-06","o":9.02,"h":9.07,"l":8.81,"c":8.92,"v":711600},{"d":"2022-05-09","o":8.64,"h":8.64,"l":8.2,"c":8.24,"v":1035100},{"d":"2022-05-10","o":8.35,"h":8.73,"l":8.14,"c":8.57,"v":905300},{"d":"2022-05-11","o":8.73,"h":8.98,"l":8.59,"c":8.66,"v":969500},{"d":"2022-05-12","o":8.59,"h":8.83,"l":8.49,"c":8.82,"v":895800},{"d":"2022-05-13","o":8.87,"h":9.11,"l":8.87,"c":9.01,"v":918300},{"d":"2022-05-16","o":8.99,"h":9.26,"l":8.96,"c":9.1,"v":951300},{"d":"2022-05-17","o":9.22,"h":9.46,"l":9.18,"c":9.21,"v":1193400},{"d":"2022-05-18","o":9.32,"h":9.39,"l":9.07,"c":9.22,"v":1090500},{"d":"2022-05-19","o":9.01,"h":9.27,"l":9,"c":9.13,"v":793200},{"d":"2022-05-20","o":9.21,"h":9.32,"l":9.05,"c":9.23,"v":723400},{"d":"2022-05-23","o":9.35,"h":9.39,"l":9.17,"c":9.31,"v":684900},{"d":"2022-05-24","o":9.26,"h":9.49,"l":9.17,"c":9.46,"v":687300},{"d":"2022-05-25","o":9.5,"h":9.65,"l":9.47,"c":9.61,"v":677700},{"d":"2022-05-26","o":9.74,"h":9.83,"l":9.66,"c":9.78,"v":573600},{"d":"2022-05-27","o":9.82,"h":9.98,"l":9.77,"c":9.97,"v":489700},{"d":"2022-05-31","o":10,"h":10.38,"l":9.87,"c":10.03,"v":1705400},{"d":"2022-06-01","o":10.18,"h":10.31,"l":9.93,"c":10.29,"v":795100},{"d":"2022-06-02","o":10.26,"h":10.44,"l":10.11,"c":10.25,"v":757600},{"d":"2022-06-03","o":10.18,"h":10.31,"l":10.07,"c":10.2,"v":779800},{"d":"2022-06-06","o":10.2,"h":10.23,"l":10.01,"c":10.09,"v":728000},{"d":"2022-06-07","o":10.02,"h":10.32,"l":9.96,"c":10.25,"v":928700},{"d":"2022-06-08","o":10.25,"h":10.28,"l":10.04,"c":10.12,"v":694200},{"d":"2022-06-09","o":10.02,"h":10.12,"l":9.93,"c":9.94,"v":558900},{"d":"2022-06-10","o":9.83,"h":9.87,"l":9.48,"c":9.64,"v":1165300},{"d":"2022-06-13","o":9.37,"h":9.49,"l":8.96,"c":9.04,"v":893600},{"d":"2022-06-14","o":9.18,"h":9.2,"l":8.8,"c":8.89,"v":1068800},{"d":"2022-06-15","o":8.94,"h":8.99,"l":8.63,"c":8.88,"v":1078500},{"d":"2022-06-16","o":8.67,"h":8.7,"l":8.26,"c":8.33,"v":1000700},{"d":"2022-06-17","o":8.36,"h":8.41,"l":7.93,"c":8.03,"v":1850500},{"d":"2022-06-21","o":8.21,"h":8.51,"l":8.14,"c":8.34,"v":846300},{"d":"2022-06-22","o":8.03,"h":8.34,"l":7.98,"c":8.21,"v":833700},{"d":"2022-06-23","o":8.23,"h":8.26,"l":7.81,"c":7.93,"v":836300},{"d":"2022-06-24","o":8,"h":8.13,"l":7.9,"c":8,"v":1308700},{"d":"2022-06-27","o":8.15,"h":8.37,"l":8.06,"c":8.34,"v":1020500},{"d":"2022-06-28","o":8.51,"h":8.6,"l":8.4,"c":8.52,"v":835000},{"d":"2022-06-29","o":8.64,"h":8.65,"l":8.3,"c":8.44,"v":820800},{"d":"2022-06-30","o":8.25,"h":8.4,"l":8.15,"c":8.27,"v":1666400},{"d":"2022-07-01","o":8.3,"h":8.44,"l":7.98,"c":8.39,"v":1049400},{"d":"2022-07-05","o":8.14,"h":8.22,"l":7.68,"c":7.89,"v":1381100},{"d":"2022-07-06","o":7.76,"h":7.91,"l":7.36,"c":7.68,"v":954400},{"d":"2022-07-07","o":7.78,"h":8.17,"l":7.78,"c":8.1,"v":883900},{"d":"2022-07-08","o":8.23,"h":8.25,"l":8.04,"c":8.16,"v":741900},{"d":"2022-07-11","o":8.07,"h":8.14,"l":7.92,"c":8.04,"v":620200},{"d":"2022-07-12","o":7.85,"h":8.03,"l":7.82,"c":7.9,"v":812200},{"d":"2022-07-13","o":7.81,"h":8.07,"l":7.81,"c":7.98,"v":500400},{"d":"2022-07-14","o":7.69,"h":7.8,"l":7.57,"c":7.79,"v":546300},{"d":"2022-07-15","o":8,"h":8,"l":7.78,"c":7.88,"v":915100},{"d":"2022-07-18","o":8.09,"h":8.24,"l":8.01,"c":8.03,"v":582100},{"d":"2022-07-19","o":8.06,"h":8.24,"l":8.04,"c":8.18,"v":617700},{"d":"2022-07-20","o":8.08,"h":8.2,"l":8.02,"c":8.19,"v":614500},{"d":"2022-07-21","o":7.93,"h":7.93,"l":7.7,"c":7.86,"v":650100},{"d":"2022-07-22","o":7.93,"h":8.04,"l":7.76,"c":7.84,"v":703800},{"d":"2022-07-25","o":7.95,"h":8.25,"l":7.85,"c":8.24,"v":906600},{"d":"2022-07-26","o":8.29,"h":8.41,"l":8.14,"c":8.18,"v":547600},{"d":"2022-07-27","o":8.2,"h":8.51,"l":8.14,"c":8.5,"v":800500},{"d":"2022-07-28","o":8.62,"h":8.65,"l":8.33,"c":8.5,"v":433300},{"d":"2022-07-29","o":8.65,"h":8.7,"l":8.44,"c":8.44,"v":1152400},{"d":"2022-08-01","o":8.24,"h":8.34,"l":8.09,"c":8.25,"v":696100},{"d":"2022-08-02","o":8.28,"h":8.44,"l":8.19,"c":8.42,"v":772000},{"d":"2022-08-03","o":8.58,"h":8.58,"l":7.98,"c":8.09,"v":1227000},{"d":"2022-08-04","o":8,"h":8.07,"l":7.56,"c":7.61,"v":1506500},{"d":"2022-08-05","o":7.56,"h":7.93,"l":7.54,"c":7.69,"v":1093200},{"d":"2022-08-08","o":7.58,"h":7.66,"l":7.45,"c":7.5,"v":1091400},{"d":"2022-08-09","o":7.59,"h":7.65,"l":7.47,"c":7.59,"v":810300},{"d":"2022-08-10","o":7.64,"h":7.69,"l":7.52,"c":7.59,"v":785000},{"d":"2022-08-11","o":7.72,"h":7.89,"l":7.72,"c":7.88,"v":761900},{"d":"2022-08-12","o":7.82,"h":7.96,"l":7.75,"c":7.96,"v":638500},{"d":"2022-08-15","o":7.69,"h":7.75,"l":7.54,"c":7.71,"v":589800},{"d":"2022-08-16","o":7.77,"h":7.83,"l":7.6,"c":7.63,"v":543400},{"d":"2022-08-17","o":7.56,"h":7.67,"l":7.56,"c":7.61,"v":527500},{"d":"2022-08-18","o":7.7,"h":7.8,"l":7.68,"c":7.79,"v":457700},{"d":"2022-08-19","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":569100},{"d":"2022-08-22","o":7.59,"h":7.68,"l":7.5,"c":7.62,"v":753700},{"d":"2022-08-23","o":7.74,"h":7.9,"l":7.71,"c":7.8,"v":732200},{"d":"2022-08-24","o":7.78,"h":7.95,"l":7.74,"c":7.92,"v":673800},{"d":"2022-08-25","o":7.95,"h":8,"l":7.84,"c":7.92,"v":857000},{"d":"2022-08-26","o":7.85,"h":7.93,"l":7.76,"c":7.79,"v":962900},{"d":"2022-08-29","o":7.73,"h":7.93,"l":7.69,"c":7.79,"v":728000},{"d":"2022-08-30","o":7.69,"h":7.69,"l":7.43,"c":7.51,"v":1023600},{"d":"2022-08-31","o":7.39,"h":7.52,"l":7.19,"c":7.39,"v":1301500},{"d":"2022-09-01","o":7.33,"h":7.39,"l":7.16,"c":7.2,"v":1006800},{"d":"2022-09-02","o":7.42,"h":7.48,"l":7.29,"c":7.34,"v":579900},{"d":"2022-09-06","o":7.37,"h":7.48,"l":7.22,"c":7.28,"v":1044100},{"d":"2022-09-07","o":7.16,"h":7.34,"l":7.09,"c":7.33,"v":700500},{"d":"2022-09-08","o":7.3,"h":7.33,"l":7.14,"c":7.17,"v":1113600},{"d":"2022-09-09","o":7.31,"h":7.47,"l":7.28,"c":7.45,"v":810700},{"d":"2022-09-12","o":7.54,"h":7.7,"l":7.52,"c":7.59,"v":853900},{"d":"2022-09-13","o":7.47,"h":7.55,"l":7.31,"c":7.33,"v":941800},{"d":"2022-09-14","o":7.34,"h":7.51,"l":7.33,"c":7.44,"v":754400},{"d":"2022-09-15","o":7.31,"h":7.37,"l":7.25,"c":7.28,"v":714400},{"d":"2022-09-16","o":7.24,"h":7.25,"l":7.06,"c":7.14,"v":1920400},{"d":"2022-09-19","o":6.99,"h":7.18,"l":6.96,"c":7.17,"v":783900},{"d":"2022-09-20","o":7.1,"h":7.1,"l":6.95,"c":7.02,"v":864700},{"d":"2022-09-21","o":7.18,"h":7.21,"l":6.9,"c":6.91,"v":659100},{"d":"2022-09-22","o":7,"h":7.08,"l":6.89,"c":6.9,"v":726500},{"d":"2022-09-23","o":6.66,"h":6.67,"l":6.41,"c":6.56,"v":1401000},{"d":"2022-09-26","o":6.49,"h":6.61,"l":6.28,"c":6.3,"v":959000},{"d":"2022-09-27","o":6.4,"h":6.48,"l":6.29,"c":6.34,"v":781900},{"d":"2022-09-28","o":6.47,"h":6.67,"l":6.38,"c":6.64,"v":754300},{"d":"2022-09-29","o":6.55,"h":6.55,"l":6.36,"c":6.47,"v":884800},{"d":"2022-09-30","o":6.45,"h":6.61,"l":6.39,"c":6.42,"v":1301300},{"d":"2022-10-03","o":6.68,"h":6.92,"l":6.67,"c":6.84,"v":1227100},{"d":"2022-10-04","o":6.95,"h":7.11,"l":6.9,"c":7.08,"v":890400},{"d":"2022-10-05","o":7.07,"h":7.17,"l":6.96,"c":7.12,"v":822900},{"d":"2022-10-06","o":7.08,"h":7.25,"l":7.06,"c":7.16,"v":790700},{"d":"2022-10-07","o":7.14,"h":7.2,"l":7.02,"c":7.05,"v":1194800},{"d":"2022-10-10","o":7.05,"h":7.13,"l":6.84,"c":6.84,"v":653300},{"d":"2022-10-11","o":6.75,"h":6.92,"l":6.67,"c":6.75,"v":707300},{"d":"2022-10-12","o":6.66,"h":6.74,"l":6.57,"c":6.72,"v":539300},{"d":"2022-10-13","o":6.63,"h":6.99,"l":6.62,"c":6.96,"v":650100},{"d":"2022-10-14","o":6.88,"h":6.93,"l":6.7,"c":6.72,"v":679400},{"d":"2022-10-17","o":6.87,"h":7.05,"l":6.87,"c":6.98,"v":598400},{"d":"2022-10-18","o":7.03,"h":7.19,"l":6.99,"c":7.1,"v":528900},{"d":"2022-10-19","o":7.12,"h":7.23,"l":7.05,"c":7.21,"v":689200},{"d":"2022-10-20","o":7.32,"h":7.34,"l":7.05,"c":7.11,"v":675600},{"d":"2022-10-21","o":7.16,"h":7.27,"l":7.05,"c":7.22,"v":667100},{"d":"2022-10-24","o":7.25,"h":7.38,"l":7.18,"c":7.38,"v":752700},{"d":"2022-10-25","o":7.31,"h":7.39,"l":7.19,"c":7.32,"v":708400},{"d":"2022-10-26","o":7.43,"h":7.59,"l":7.31,"c":7.4,"v":1214800},{"d":"2022-10-27","o":7.54,"h":7.68,"l":7.33,"c":7.35,"v":777500},{"d":"2022-10-28","o":7.4,"h":7.47,"l":7.24,"c":7.34,"v":718000},{"d":"2022-10-31","o":7.35,"h":7.6,"l":7.29,"c":7.51,"v":1130200},{"d":"2022-11-01","o":7.62,"h":7.68,"l":7.48,"c":7.6,"v":1206300},{"d":"2022-11-02","o":7.61,"h":7.72,"l":7.43,"c":7.44,"v":830600},{"d":"2022-11-03","o":7.47,"h":8.02,"l":7.41,"c":8,"v":925100},{"d":"2022-11-04","o":8.17,"h":8.28,"l":8.02,"c":8.26,"v":872300},{"d":"2022-11-07","o":8.22,"h":8.65,"l":8.2,"c":8.52,"v":1293400},{"d":"2022-11-08","o":8.57,"h":8.79,"l":8.55,"c":8.7,"v":925600},{"d":"2022-11-09","o":8.58,"h":8.61,"l":8.32,"c":8.34,"v":679100},{"d":"2022-11-10","o":8.51,"h":8.62,"l":8.38,"c":8.6,"v":697100},{"d":"2022-11-11","o":8.81,"h":8.93,"l":8.69,"c":8.79,"v":639500},{"d":"2022-11-14","o":8.7,"h":8.9,"l":8.67,"c":8.73,"v":587300},{"d":"2022-11-15","o":8.82,"h":8.92,"l":8.7,"c":8.83,"v":653100},{"d":"2022-11-16","o":8.73,"h":8.82,"l":8.52,"c":8.57,"v":605500},{"d":"2022-11-17","o":8.39,"h":8.44,"l":8.27,"c":8.44,"v":663300},{"d":"2022-11-18","o":8.34,"h":8.49,"l":8.19,"c":8.43,"v":602300},{"d":"2022-11-21","o":8.23,"h":8.43,"l":8.09,"c":8.39,"v":774700},{"d":"2022-11-22","o":8.53,"h":8.69,"l":8.47,"c":8.56,"v":578400},{"d":"2022-11-23","o":8.42,"h":8.5,"l":8.35,"c":8.45,"v":640400},{"d":"2022-11-25","o":8.46,"h":8.56,"l":8.42,"c":8.5,"v":374200},{"d":"2022-11-28","o":8.3,"h":8.39,"l":8.17,"c":8.31,"v":756800},{"d":"2022-11-29","o":8.41,"h":8.55,"l":8.36,"c":8.48,"v":736000},{"d":"2022-11-30","o":8.64,"h":8.71,"l":8.38,"c":8.71,"v":1528900},{"d":"2022-12-01","o":8.77,"h":8.92,"l":8.73,"c":8.73,"v":789400},{"d":"2022-12-02","o":8.65,"h":8.92,"l":8.61,"c":8.91,"v":766600},{"d":"2022-12-05","o":9,"h":9.1,"l":8.8,"c":8.87,"v":1072100},{"d":"2022-12-06","o":8.8,"h":8.89,"l":8.49,"c":8.51,"v":748100},{"d":"2022-12-07","o":8.51,"h":8.62,"l":8.35,"c":8.4,"v":637200},{"d":"2022-12-08","o":8.55,"h":8.65,"l":8.3,"c":8.35,"v":683600},{"d":"2022-12-09","o":8.37,"h":8.46,"l":8.12,"c":8.13,"v":807300},{"d":"2022-12-12","o":8.09,"h":8.4,"l":8.08,"c":8.36,"v":913800},{"d":"2022-12-13","o":8.46,"h":8.62,"l":8.38,"c":8.5,"v":3171500},{"d":"2022-12-14","o":8.47,"h":8.56,"l":8.3,"c":8.31,"v":923500},{"d":"2022-12-15","o":8.22,"h":8.31,"l":8.12,"c":8.22,"v":710500},{"d":"2022-12-16","o":8.01,"h":8.18,"l":7.96,"c":8.07,"v":2556200},{"d":"2022-12-19","o":8.11,"h":8.19,"l":7.99,"c":8.08,"v":732600},{"d":"2022-12-20","o":8.1,"h":8.4,"l":8.09,"c":8.35,"v":730000},{"d":"2022-12-21","o":8.48,"h":8.6,"l":8.39,"c":8.57,"v":708100},{"d":"2022-12-22","o":8.64,"h":8.65,"l":8.25,"c":8.43,"v":565500},{"d":"2022-12-23","o":8.52,"h":8.65,"l":8.45,"c":8.64,"v":531900},{"d":"2022-12-27","o":8.73,"h":8.76,"l":8.59,"c":8.73,"v":630200},{"d":"2022-12-28","o":8.75,"h":8.75,"l":8.51,"c":8.62,"v":821000},{"d":"2022-12-29","o":8.63,"h":9.03,"l":8.62,"c":8.96,"v":970700},{"d":"2022-12-30","o":8.91,"h":9.04,"l":8.85,"c":8.98,"v":1324400},{"d":"2023-01-03","o":8.94,"h":8.99,"l":8.65,"c":8.78,"v":847100},{"d":"2023-01-04","o":8.64,"h":9,"l":8.61,"c":8.84,"v":830100},{"d":"2023-01-05","o":8.84,"h":8.89,"l":8.76,"c":8.88,"v":791600},{"d":"2023-01-06","o":9.04,"h":9.31,"l":8.99,"c":9.24,"v":852800},{"d":"2023-01-09","o":9.39,"h":9.45,"l":9.3,"c":9.31,"v":880500},{"d":"2023-01-10","o":9.39,"h":9.48,"l":9.25,"c":9.43,"v":794000},{"d":"2023-01-11","o":9.47,"h":9.49,"l":9.34,"c":9.43,"v":518500},{"d":"2023-01-12","o":9.48,"h":9.6,"l":9.44,"c":9.57,"v":704200},{"d":"2023-01-13","o":9.51,"h":9.57,"l":9.38,"c":9.53,"v":626800},{"d":"2023-01-17","o":9.56,"h":9.68,"l":9.48,"c":9.53,"v":824000},{"d":"2023-01-18","o":9.56,"h":9.65,"l":9.28,"c":9.3,"v":789600},{"d":"2023-01-19","o":9.18,"h":9.38,"l":9.15,"c":9.3,"v":572900},{"d":"2023-01-20","o":9.35,"h":9.4,"l":9.19,"c":9.33,"v":733300},{"d":"2023-01-23","o":9.33,"h":9.43,"l":9.32,"c":9.38,"v":423600},{"d":"2023-01-24","o":9.46,"h":9.46,"l":9.21,"c":9.24,"v":458700},{"d":"2023-01-25","o":9.17,"h":9.4,"l":9.08,"c":9.38,"v":478300},{"d":"2023-01-26","o":9.46,"h":9.48,"l":9.31,"c":9.42,"v":481100},{"d":"2023-01-27","o":9.47,"h":9.62,"l":9.43,"c":9.59,"v":551000},{"d":"2023-01-30","o":9.52,"h":9.65,"l":9.46,"c":9.58,"v":516200},{"d":"2023-01-31","o":9.6,"h":9.94,"l":9.54,"c":9.91,"v":1047900},{"d":"2023-02-01","o":9.87,"h":10.02,"l":9.62,"c":9.93,"v":1049000},{"d":"2023-02-02","o":9.85,"h":9.92,"l":9.71,"c":9.85,"v":1035200},{"d":"2023-02-03","o":9.85,"h":10.01,"l":9.75,"c":9.79,"v":881500},{"d":"2023-02-06","o":9.6,"h":9.69,"l":9.41,"c":9.49,"v":566000},{"d":"2023-02-07","o":9.5,"h":9.68,"l":9.48,"c":9.68,"v":684300},{"d":"2023-02-08","o":9.59,"h":9.7,"l":9.54,"c":9.59,"v":586100},{"d":"2023-02-09","o":9.57,"h":9.62,"l":9.16,"c":9.17,"v":675300},{"d":"2023-02-10","o":9.25,"h":9.53,"l":9.25,"c":9.52,"v":727400},{"d":"2023-02-13","o":9.49,"h":9.61,"l":9.41,"c":9.55,"v":537600},{"d":"2023-02-14","o":9.43,"h":9.69,"l":9.37,"c":9.61,"v":815000},{"d":"2023-02-15","o":9.5,"h":9.66,"l":9.4,"c":9.64,"v":708100},{"d":"2023-02-16","o":9.54,"h":9.7,"l":9.51,"c":9.66,"v":734200},{"d":"2023-02-17","o":9.61,"h":9.61,"l":9.4,"c":9.55,"v":1648400},{"d":"2023-02-21","o":9.42,"h":9.57,"l":9.12,"c":9.22,"v":1308200},{"d":"2023-02-22","o":9.33,"h":10.02,"l":9.33,"c":9.78,"v":1463700},{"d":"2023-02-23","o":10.12,"h":10.44,"l":10.05,"c":10.41,"v":1749500},{"d":"2023-02-24","o":10.41,"h":10.98,"l":10.32,"c":10.94,"v":1967900},{"d":"2023-02-27","o":10.98,"h":10.98,"l":10.74,"c":10.8,"v":1992100},{"d":"2023-02-28","o":10.89,"h":11.3,"l":10.88,"c":11.07,"v":2483200},{"d":"2023-03-01","o":11.07,"h":11.15,"l":10.96,"c":11.1,"v":2516700},{"d":"2023-03-02","o":11.01,"h":11.39,"l":10.9,"c":11.37,"v":1482500},{"d":"2023-03-03","o":11.28,"h":11.49,"l":11.14,"c":11.46,"v":1312900},{"d":"2023-03-06","o":11.48,"h":11.48,"l":11.09,"c":11.17,"v":1535500},{"d":"2023-03-07","o":11.2,"h":11.26,"l":11.05,"c":11.07,"v":926500},{"d":"2023-03-08","o":11.03,"h":11.04,"l":10.8,"c":10.98,"v":808300},{"d":"2023-03-09","o":10.98,"h":11.02,"l":10.76,"c":10.77,"v":836300},{"d":"2023-03-10","o":10.74,"h":10.79,"l":10.19,"c":10.27,"v":1408700},{"d":"2023-03-13","o":9.96,"h":10.41,"l":9.84,"c":10.04,"v":1347300},{"d":"2023-03-14","o":10.18,"h":10.51,"l":10.11,"c":10.36,"v":1175700},{"d":"2023-03-15","o":9.94,"h":10,"l":9.53,"c":9.67,"v":2118700},{"d":"2023-03-16","o":9.45,"h":9.84,"l":9.32,"c":9.78,"v":1419900},{"d":"2023-03-17","o":9.67,"h":9.72,"l":9.36,"c":9.51,"v":2938100},{"d":"2023-03-20","o":9.59,"h":9.83,"l":9.57,"c":9.75,"v":1181300},{"d":"2023-03-21","o":10,"h":10.08,"l":9.76,"c":9.79,"v":1391800},{"d":"2023-03-22","o":9.84,"h":9.93,"l":9.49,"c":9.5,"v":912800},{"d":"2023-03-23","o":9.54,"h":9.61,"l":9.07,"c":9.18,"v":1029200},{"d":"2023-03-24","o":9.01,"h":9.37,"l":8.95,"c":9.35,"v":876900},{"d":"2023-03-27","o":9.44,"h":9.65,"l":9.35,"c":9.61,"v":649900},{"d":"2023-03-28","o":9.49,"h":9.7,"l":9.49,"c":9.62,"v":658300},{"d":"2023-03-29","o":9.75,"h":9.76,"l":9.6,"c":9.7,"v":689600},{"d":"2023-03-30","o":9.84,"h":9.87,"l":9.61,"c":9.68,"v":561500},{"d":"2023-03-31","o":9.77,"h":9.79,"l":9.65,"c":9.77,"v":1048600},{"d":"2023-04-03","o":10.2,"h":10.38,"l":10.1,"c":10.28,"v":1338800},{"d":"2023-04-04","o":10.33,"h":10.33,"l":9.86,"c":9.96,"v":808100},{"d":"2023-04-05","o":9.92,"h":10.04,"l":9.87,"c":10.01,"v":643000},{"d":"2023-04-06","o":10.01,"h":10.03,"l":9.9,"c":9.94,"v":594100},{"d":"2023-04-10","o":9.93,"h":10.16,"l":9.89,"c":9.93,"v":1047300},{"d":"2023-04-11","o":10,"h":10.28,"l":9.99,"c":10.19,"v":957700},{"d":"2023-04-12","o":10.27,"h":10.38,"l":10.2,"c":10.28,"v":1028100},{"d":"2023-04-13","o":10.23,"h":10.3,"l":10.12,"c":10.16,"v":473600},{"d":"2023-04-14","o":10.15,"h":10.21,"l":10.06,"c":10.15,"v":526600},{"d":"2023-04-17","o":10.12,"h":10.2,"l":9.99,"c":10.06,"v":404100},{"d":"2023-04-18","o":10.02,"h":10.07,"l":9.87,"c":9.96,"v":479200},{"d":"2023-04-19","o":9.83,"h":9.91,"l":9.73,"c":9.89,"v":547100},{"d":"2023-04-20","o":9.78,"h":9.82,"l":9.66,"c":9.81,"v":658600},{"d":"2023-04-21","o":9.84,"h":9.84,"l":9.66,"c":9.77,"v":511300},{"d":"2023-04-24","o":9.77,"h":10.08,"l":9.77,"c":10.03,"v":429700},{"d":"2023-04-25","o":9.86,"h":9.97,"l":9.71,"c":9.87,"v":593100},{"d":"2023-04-26","o":9.76,"h":9.92,"l":9.66,"c":9.7,"v":563000},{"d":"2023-04-27","o":9.65,"h":9.89,"l":9.6,"c":9.87,"v":513500},{"d":"2023-04-28","o":9.98,"h":10.36,"l":9.93,"c":10.29,"v":1010800},{"d":"2023-05-01","o":10.15,"h":10.46,"l":10.15,"c":10.41,"v":895300},{"d":"2023-05-02","o":10.23,"h":10.23,"l":9.78,"c":9.94,"v":1225300},{"d":"2023-05-03","o":9.63,"h":9.78,"l":8.78,"c":9.48,"v":1728200},{"d":"2023-05-04","o":9.46,"h":10.06,"l":9.46,"c":9.95,"v":1109400},{"d":"2023-05-05","o":10.15,"h":10.15,"l":9.85,"c":9.92,"v":1284000},{"d":"2023-05-08","o":9.86,"h":10.01,"l":9.74,"c":9.77,"v":628000},{"d":"2023-05-09","o":9.72,"h":10.04,"l":9.66,"c":9.9,"v":732300},{"d":"2023-05-10","o":9.96,"h":9.96,"l":9.76,"c":9.89,"v":587000},{"d":"2023-05-11","o":9.73,"h":9.78,"l":9.47,"c":9.52,"v":759300},{"d":"2023-05-12","o":9.57,"h":9.69,"l":9.48,"c":9.53,"v":476900},{"d":"2023-05-15","o":9.54,"h":9.73,"l":9.5,"c":9.57,"v":564400},{"d":"2023-05-16","o":9.52,"h":9.61,"l":9.36,"c":9.38,"v":632100},{"d":"2023-05-17","o":9.47,"h":9.51,"l":9.32,"c":9.45,"v":707700},{"d":"2023-05-18","o":9.4,"h":9.62,"l":9.31,"c":9.59,"v":631000},{"d":"2023-05-19","o":9.72,"h":9.74,"l":9.54,"c":9.59,"v":532800},{"d":"2023-05-22","o":9.59,"h":9.68,"l":9.53,"c":9.55,"v":613800},{"d":"2023-05-23","o":9.56,"h":9.61,"l":9.46,"c":9.48,"v":642500},{"d":"2023-05-24","o":9.48,"h":9.51,"l":9.31,"c":9.39,"v":437500},{"d":"2023-05-25","o":9.21,"h":9.32,"l":9.13,"c":9.3,"v":796500},{"d":"2023-05-26","o":9.31,"h":9.38,"l":9.24,"c":9.33,"v":576300},{"d":"2023-05-30","o":9.22,"h":9.29,"l":9.12,"c":9.15,"v":847200},{"d":"2023-05-31","o":9.02,"h":9.12,"l":8.92,"c":9,"v":960800},{"d":"2023-06-01","o":9,"h":9.4,"l":8.99,"c":9.34,"v":1031200},{"d":"2023-06-02","o":9.54,"h":9.75,"l":9.46,"c":9.66,"v":999700},{"d":"2023-06-05","o":9.71,"h":9.81,"l":9.59,"c":9.68,"v":828500},{"d":"2023-06-06","o":9.57,"h":9.92,"l":9.57,"c":9.91,"v":655600},{"d":"2023-06-07","o":10,"h":10.19,"l":9.97,"c":10.15,"v":1180800},{"d":"2023-06-08","o":10.15,"h":10.26,"l":10.08,"c":10.25,"v":893600},{"d":"2023-06-09","o":10.2,"h":10.2,"l":9.93,"c":9.96,"v":695400},{"d":"2023-06-12","o":9.8,"h":9.99,"l":9.71,"c":9.94,"v":1034500},{"d":"2023-06-13","o":10.02,"h":10.31,"l":9.98,"c":10.18,"v":701600},{"d":"2023-06-14","o":10.2,"h":10.28,"l":9.93,"c":9.99,"v":882900},{"d":"2023-06-15","o":10.01,"h":10.19,"l":9.98,"c":10.16,"v":661500},{"d":"2023-06-16","o":10.2,"h":10.21,"l":9.94,"c":10.06,"v":1822200},{"d":"2023-06-20","o":10.05,"h":10.16,"l":10,"c":10.15,"v":572500},{"d":"2023-06-21","o":10.05,"h":10.4,"l":10.04,"c":10.21,"v":585600},{"d":"2023-06-22","o":10.12,"h":10.14,"l":10,"c":10.04,"v":671000},{"d":"2023-06-23","o":9.88,"h":9.94,"l":9.82,"c":9.94,"v":2257600},{"d":"2023-06-26","o":9.92,"h":10.17,"l":9.89,"c":10.05,"v":456800},{"d":"2023-06-27","o":10.05,"h":10.34,"l":10.02,"c":10.23,"v":541300},{"d":"2023-06-28","o":10.16,"h":10.18,"l":9.99,"c":10,"v":1615700},{"d":"2023-06-29","o":10.08,"h":10.28,"l":10.05,"c":10.21,"v":1025700},{"d":"2023-06-30","o":10.3,"h":10.32,"l":10.19,"c":10.25,"v":807700},{"d":"2023-07-03","o":10.25,"h":10.44,"l":10.2,"c":10.43,"v":350100},{"d":"2023-07-05","o":10.43,"h":10.43,"l":10,"c":10,"v":828400},{"d":"2023-07-06","o":9.93,"h":9.95,"l":9.57,"c":9.76,"v":700700},{"d":"2023-07-07","o":9.72,"h":10.01,"l":9.72,"c":9.94,"v":878900},{"d":"2023-07-10","o":9.88,"h":9.92,"l":9.77,"c":9.91,"v":778700},{"d":"2023-07-11","o":9.96,"h":10.24,"l":9.9,"c":10.22,"v":681700},{"d":"2023-07-12","o":10.36,"h":10.4,"l":10.16,"c":10.21,"v":610000},{"d":"2023-07-13","o":10.19,"h":10.3,"l":10.13,"c":10.28,"v":484100},{"d":"2023-07-14","o":10.19,"h":10.27,"l":10.07,"c":10.26,"v":594800},{"d":"2023-07-17","o":10.19,"h":10.35,"l":10.18,"c":10.23,"v":457500},{"d":"2023-07-18","o":10.22,"h":10.53,"l":10.17,"c":10.48,"v":825600},{"d":"2023-07-19","o":10.5,"h":10.57,"l":10.41,"c":10.55,"v":830600},{"d":"2023-07-20","o":10.46,"h":10.64,"l":10.46,"c":10.62,"v":544900},{"d":"2023-07-21","o":10.65,"h":10.79,"l":10.63,"c":10.74,"v":775500},{"d":"2023-07-24","o":10.79,"h":11.06,"l":10.75,"c":10.98,"v":858700},{"d":"2023-07-25","o":10.95,"h":11.18,"l":10.86,"c":11.08,"v":578500},{"d":"2023-07-26","o":11,"h":11.18,"l":11,"c":11.13,"v":664900},{"d":"2023-07-27","o":11.14,"h":11.22,"l":11.04,"c":11.09,"v":600700},{"d":"2023-07-28","o":11.16,"h":11.57,"l":11.16,"c":11.52,"v":736900},{"d":"2023-07-31","o":11.52,"h":11.72,"l":11.52,"c":11.66,"v":1483400},{"d":"2023-08-01","o":11.53,"h":12.79,"l":11.53,"c":12.77,"v":2047000},{"d":"2023-08-02","o":12.88,"h":13.07,"l":12.59,"c":12.94,"v":1221800},{"d":"2023-08-03","o":12.96,"h":12.97,"l":12.74,"c":12.77,"v":867000},{"d":"2023-08-04","o":12.83,"h":13.03,"l":12.52,"c":12.84,"v":1392000},{"d":"2023-08-07","o":12.68,"h":12.98,"l":12.57,"c":12.75,"v":865200},{"d":"2023-08-08","o":12.55,"h":12.93,"l":12.42,"c":12.91,"v":784700},{"d":"2023-08-09","o":12.86,"h":13.26,"l":12.72,"c":13.16,"v":1094400},{"d":"2023-08-10","o":13.16,"h":13.2,"l":12.66,"c":12.81,"v":881100},{"d":"2023-08-11","o":12.85,"h":13.17,"l":12.8,"c":13.05,"v":1291000},{"d":"2023-08-14","o":13.04,"h":13.05,"l":12.83,"c":12.91,"v":807600},{"d":"2023-08-15","o":12.83,"h":12.84,"l":12.61,"c":12.78,"v":597700},{"d":"2023-08-16","o":12.8,"h":12.92,"l":12.56,"c":12.61,"v":649900},{"d":"2023-08-17","o":12.78,"h":12.81,"l":12.58,"c":12.65,"v":679300},{"d":"2023-08-18","o":12.58,"h":12.76,"l":12.45,"c":12.68,"v":633100},{"d":"2023-08-21","o":12.72,"h":12.82,"l":12.49,"c":12.61,"v":698300},{"d":"2023-08-22","o":12.64,"h":12.69,"l":12.49,"c":12.53,"v":1088500},{"d":"2023-08-23","o":12.5,"h":12.78,"l":12.3,"c":12.75,"v":1260600},{"d":"2023-08-24","o":12.58,"h":12.75,"l":12.44,"c":12.51,"v":1160800},{"d":"2023-08-25","o":12.56,"h":12.63,"l":12.43,"c":12.52,"v":736300},{"d":"2023-08-28","o":12.52,"h":12.8,"l":12.48,"c":12.7,"v":608600},{"d":"2023-08-29","o":12.74,"h":12.85,"l":12.58,"c":12.75,"v":859600},{"d":"2023-08-30","o":12.77,"h":13,"l":12.71,"c":12.74,"v":988600},{"d":"2023-08-31","o":12.85,"h":12.87,"l":12.7,"c":12.79,"v":1373500},{"d":"2023-09-01","o":13,"h":13.18,"l":12.92,"c":12.94,"v":874600},{"d":"2023-09-05","o":12.99,"h":13.01,"l":12.71,"c":12.73,"v":676000},{"d":"2023-09-06","o":12.69,"h":12.76,"l":12.42,"c":12.59,"v":759200},{"d":"2023-09-07","o":12.65,"h":12.65,"l":12.45,"c":12.46,"v":659500},{"d":"2023-09-08","o":12.49,"h":12.62,"l":12.37,"c":12.45,"v":602000},{"d":"2023-09-11","o":12.61,"h":12.62,"l":12.39,"c":12.41,"v":547300},{"d":"2023-09-12","o":12.46,"h":12.65,"l":12.45,"c":12.57,"v":767000},{"d":"2023-09-13","o":12.56,"h":12.62,"l":12.32,"c":12.34,"v":637100},{"d":"2023-09-14","o":12.48,"h":12.55,"l":12.23,"c":12.36,"v":693200},{"d":"2023-09-15","o":12.23,"h":12.26,"l":12.03,"c":12.11,"v":2136100},{"d":"2023-09-18","o":12.25,"h":12.53,"l":12.17,"c":12.46,"v":1476100},{"d":"2023-09-19","o":12.56,"h":12.6,"l":12.23,"c":12.28,"v":923400},{"d":"2023-09-20","o":12.26,"h":12.44,"l":12.2,"c":12.2,"v":407500},{"d":"2023-09-21","o":12.21,"h":12.35,"l":12.09,"c":12.13,"v":1098900},{"d":"2023-09-22","o":12.17,"h":12.34,"l":12.17,"c":12.25,"v":734700},{"d":"2023-09-25","o":12.2,"h":12.61,"l":12.18,"c":12.56,"v":746200},{"d":"2023-09-26","o":12.43,"h":12.57,"l":12.41,"c":12.54,"v":973000},{"d":"2023-09-27","o":12.73,"h":13.36,"l":12.73,"c":13.23,"v":1237500},{"d":"2023-09-28","o":13.21,"h":13.79,"l":12.86,"c":13.11,"v":2328400},{"d":"2023-09-29","o":13.04,"h":13.04,"l":12.55,"c":12.6,"v":1259700},{"d":"2023-10-02","o":12.61,"h":12.68,"l":12.12,"c":12.25,"v":1340400},{"d":"2023-10-03","o":12.17,"h":12.39,"l":12.08,"c":12.31,"v":872100},{"d":"2023-10-04","o":12.11,"h":12.21,"l":11.92,"c":11.95,"v":1018100},{"d":"2023-10-05","o":11.81,"h":12.14,"l":11.73,"c":12.11,"v":910800},{"d":"2023-10-06","o":12.15,"h":12.44,"l":12.09,"c":12.38,"v":1131600},{"d":"2023-10-09","o":12.64,"h":12.99,"l":12.54,"c":12.91,"v":660500},{"d":"2023-10-10","o":12.9,"h":13.12,"l":12.88,"c":13.02,"v":686000},{"d":"2023-10-11","o":12.9,"h":13.17,"l":12.87,"c":13.11,"v":666300},{"d":"2023-10-12","o":13.24,"h":13.24,"l":12.86,"c":12.95,"v":923200},{"d":"2023-10-13","o":13.18,"h":13.28,"l":12.94,"c":12.95,"v":823500},{"d":"2023-10-16","o":13.06,"h":13.17,"l":12.93,"c":12.96,"v":654100},{"d":"2023-10-17","o":12.93,"h":13.18,"l":12.93,"c":12.98,"v":686500},{"d":"2023-10-18","o":13.04,"h":13.11,"l":12.97,"c":13,"v":653200},{"d":"2023-10-19","o":12.9,"h":13,"l":12.71,"c":12.84,"v":876700},{"d":"2023-10-20","o":12.81,"h":12.87,"l":12.52,"c":12.71,"v":714700},{"d":"2023-10-23","o":12.65,"h":12.69,"l":12.42,"c":12.46,"v":920400},{"d":"2023-10-24","o":12.53,"h":12.86,"l":12.5,"c":12.81,"v":841100},{"d":"2023-10-25","o":12.74,"h":12.86,"l":12.72,"c":12.78,"v":683900},{"d":"2023-10-26","o":12.71,"h":12.81,"l":12.54,"c":12.71,"v":852800},{"d":"2023-10-27","o":12.76,"h":12.82,"l":12.46,"c":12.51,"v":1153200},{"d":"2023-10-30","o":12.62,"h":12.75,"l":12.41,"c":12.58,"v":833300},{"d":"2023-10-31","o":12.51,"h":12.75,"l":12.48,"c":12.67,"v":771900},{"d":"2023-11-01","o":12.73,"h":13.2,"l":12.57,"c":13.18,"v":4586700},{"d":"2023-11-02","o":13.26,"h":14.05,"l":13.13,"c":13.78,"v":2115200},{"d":"2023-11-03","o":13.89,"h":14.5,"l":13.87,"c":14.26,"v":1460900},{"d":"2023-11-06","o":14.15,"h":14.27,"l":13.82,"c":13.95,"v":1076300},{"d":"2023-11-07","o":13.85,"h":13.85,"l":13.62,"c":13.72,"v":1163800},{"d":"2023-11-08","o":13.59,"h":13.71,"l":13.15,"c":13.36,"v":1388000},{"d":"2023-11-09","o":13.52,"h":13.6,"l":13.33,"c":13.57,"v":1038300},{"d":"2023-11-10","o":13.77,"h":13.86,"l":13.59,"c":13.76,"v":1226500},{"d":"2023-11-13","o":13.73,"h":13.87,"l":13.65,"c":13.81,"v":1079400},{"d":"2023-11-14","o":13.99,"h":14.19,"l":13.94,"c":14.14,"v":1244000},{"d":"2023-11-15","o":14.05,"h":14.27,"l":14.05,"c":14.2,"v":1419600},{"d":"2023-11-16","o":14.13,"h":14.16,"l":13.89,"c":14.08,"v":2688300},{"d":"2023-11-17","o":14.21,"h":14.58,"l":14.09,"c":14.4,"v":1882400},{"d":"2023-11-20","o":14.65,"h":14.75,"l":14.48,"c":14.49,"v":1669800},{"d":"2023-11-21","o":14.4,"h":14.54,"l":14.26,"c":14.47,"v":982100},{"d":"2023-11-22","o":14.25,"h":14.42,"l":13.96,"c":14.38,"v":1033100},{"d":"2023-11-24","o":14.44,"h":14.63,"l":14.38,"c":14.61,"v":551900},{"d":"2023-11-27","o":14.56,"h":14.6,"l":14.46,"c":14.57,"v":1250900},{"d":"2023-11-28","o":14.61,"h":14.61,"l":14.04,"c":14.06,"v":1286700},{"d":"2023-11-29","o":14.17,"h":14.36,"l":13.95,"c":14.33,"v":1328900},{"d":"2023-11-30","o":14.47,"h":14.76,"l":14.35,"c":14.49,"v":1530200},{"d":"2023-12-01","o":14.43,"h":14.65,"l":14.36,"c":14.52,"v":1060800},{"d":"2023-12-04","o":14.53,"h":14.93,"l":14.33,"c":14.73,"v":1485200},{"d":"2023-12-05","o":14.74,"h":14.74,"l":14.49,"c":14.55,"v":1397700},{"d":"2023-12-06","o":14.47,"h":14.6,"l":14.14,"c":14.24,"v":1353600},{"d":"2023-12-07","o":14.34,"h":14.51,"l":14.24,"c":14.42,"v":2249300},{"d":"2023-12-08","o":14.46,"h":14.68,"l":14.44,"c":14.6,"v":1423100},{"d":"2023-12-11","o":14.75,"h":14.95,"l":14.61,"c":14.82,"v":1670700},{"d":"2023-12-12","o":14.74,"h":14.8,"l":14.63,"c":14.73,"v":1357400},{"d":"2023-12-13","o":14.73,"h":14.8,"l":14.53,"c":14.72,"v":2301000},{"d":"2023-12-14","o":14.95,"h":15,"l":14.75,"c":14.94,"v":1859500},{"d":"2023-12-15","o":14.97,"h":15.15,"l":14.81,"c":15.01,"v":6751500},{"d":"2023-12-18","o":15.05,"h":15.47,"l":15.05,"c":15.46,"v":1573900},{"d":"2023-12-19","o":15.48,"h":16.02,"l":15.48,"c":16,"v":1689400},{"d":"2023-12-20","o":15.95,"h":16.04,"l":15.23,"c":15.31,"v":1700400},{"d":"2023-12-21","o":15.36,"h":15.55,"l":15.33,"c":15.5,"v":1057600},{"d":"2023-12-22","o":15.6,"h":15.83,"l":15.5,"c":15.51,"v":859600},{"d":"2023-12-26","o":15.72,"h":15.88,"l":15.61,"c":15.76,"v":540600},{"d":"2023-12-27","o":15.8,"h":15.88,"l":15.7,"c":15.75,"v":592400},{"d":"2023-12-28","o":15.7,"h":15.71,"l":15.45,"c":15.49,"v":703000},{"d":"2023-12-29","o":15.58,"h":15.58,"l":15.34,"c":15.4,"v":872000},{"d":"2024-01-02","o":15.45,"h":15.53,"l":15.03,"c":15.18,"v":1051400},{"d":"2024-01-03","o":15.13,"h":15.53,"l":15.06,"c":15.24,"v":1368200},{"d":"2024-01-04","o":15.44,"h":15.55,"l":15.1,"c":15.1,"v":1371100},{"d":"2024-01-05","o":15.12,"h":15.4,"l":15.12,"c":15.3,"v":1118900},{"d":"2024-01-08","o":15.05,"h":15.05,"l":14.59,"c":15.01,"v":991800},{"d":"2024-01-09","o":14.92,"h":15.02,"l":14.68,"c":14.99,"v":965800},{"d":"2024-01-10","o":14.94,"h":14.97,"l":14.58,"c":14.65,"v":838000},{"d":"2024-01-11","o":14.71,"h":14.78,"l":14.39,"c":14.52,"v":877000},{"d":"2024-01-12","o":14.7,"h":14.8,"l":14.49,"c":14.65,"v":701500},{"d":"2024-01-16","o":14.63,"h":15.01,"l":14.58,"c":15,"v":1676200},{"d":"2024-01-17","o":14.74,"h":15,"l":14.69,"c":14.92,"v":1745300},{"d":"2024-01-18","o":14.97,"h":15.17,"l":14.71,"c":14.98,"v":1062200},{"d":"2024-01-19","o":15.04,"h":15.26,"l":14.93,"c":15.26,"v":876200},{"d":"2024-01-22","o":15.36,"h":15.8,"l":15.36,"c":15.77,"v":1664600},{"d":"2024-01-23","o":15.77,"h":15.93,"l":15.6,"c":15.61,"v":1062800},{"d":"2024-01-24","o":15.77,"h":15.93,"l":15.72,"c":15.86,"v":1132200},{"d":"2024-01-25","o":16,"h":16.07,"l":15.81,"c":16,"v":592700},{"d":"2024-01-26","o":16.2,"h":16.83,"l":16,"c":16.73,"v":1487400},{"d":"2024-01-29","o":16.64,"h":16.7,"l":16.25,"c":16.58,"v":1317800},{"d":"2024-01-30","o":16.41,"h":16.85,"l":16.32,"c":16.78,"v":1580800},{"d":"2024-01-31","o":16.83,"h":16.86,"l":16.32,"c":16.34,"v":1159500},{"d":"2024-02-01","o":16.49,"h":16.67,"l":16.3,"c":16.59,"v":1388100},{"d":"2024-02-02","o":16.51,"h":16.54,"l":16.25,"c":16.25,"v":867900},{"d":"2024-02-05","o":16,"h":16,"l":15.65,"c":15.83,"v":671700},{"d":"2024-02-06","o":15.88,"h":15.96,"l":15.75,"c":15.77,"v":724100},{"d":"2024-02-07","o":15.81,"h":15.92,"l":15.74,"c":15.85,"v":910600},{"d":"2024-02-08","o":15.81,"h":16.2,"l":15.81,"c":16.17,"v":825500},{"d":"2024-02-09","o":16.2,"h":16.35,"l":16.16,"c":16.31,"v":928100},{"d":"2024-02-12","o":16.34,"h":16.66,"l":16.34,"c":16.51,"v":1293900},{"d":"2024-02-13","o":16.27,"h":16.41,"l":16.05,"c":16.18,"v":1272300},{"d":"2024-02-14","o":16.39,"h":16.5,"l":16.18,"c":16.26,"v":991300},{"d":"2024-02-15","o":16.34,"h":17.16,"l":16.34,"c":17.05,"v":1895300},{"d":"2024-02-16","o":16.98,"h":17.49,"l":16.85,"c":17.35,"v":1223500},{"d":"2024-02-20","o":17.17,"h":17.67,"l":17.16,"c":17.64,"v":2486700},{"d":"2024-02-21","o":17.85,"h":19.42,"l":17.85,"c":18.48,"v":3113500},{"d":"2024-02-22","o":18.5,"h":19.21,"l":18.45,"c":18.99,"v":2076700},{"d":"2024-02-23","o":18.78,"h":18.96,"l":18.17,"c":18.39,"v":1356600},{"d":"2024-02-26","o":18.35,"h":18.38,"l":17.92,"c":17.92,"v":1596900},{"d":"2024-02-27","o":17.98,"h":18.09,"l":17.69,"c":17.84,"v":1246000},{"d":"2024-02-28","o":18,"h":18.26,"l":17.86,"c":17.95,"v":1017300},{"d":"2024-02-29","o":18.08,"h":18.32,"l":18.08,"c":18.27,"v":1288000},{"d":"2024-03-01","o":18.42,"h":18.6,"l":18.16,"c":18.36,"v":1302900},{"d":"2024-03-04","o":18.44,"h":18.63,"l":18.3,"c":18.36,"v":1270300},{"d":"2024-03-05","o":18.27,"h":18.5,"l":18.09,"c":18.27,"v":1360600},{"d":"2024-03-06","o":18.36,"h":18.61,"l":18.2,"c":18.23,"v":1437200},{"d":"2024-03-07","o":18.23,"h":18.44,"l":17.91,"c":18.08,"v":1119200},{"d":"2024-03-08","o":18.18,"h":18.2,"l":17.78,"c":17.98,"v":1014000},{"d":"2024-03-11","o":17.92,"h":18.11,"l":17.76,"c":18.06,"v":753700},{"d":"2024-03-12","o":18.13,"h":18.55,"l":18.13,"c":18.41,"v":1183100},{"d":"2024-03-13","o":18.63,"h":19.13,"l":18.49,"c":18.94,"v":2309200},{"d":"2024-03-14","o":19.01,"h":19.1,"l":18.37,"c":18.69,"v":1501100},{"d":"2024-03-15","o":18.61,"h":18.84,"l":18.51,"c":18.72,"v":2058100},{"d":"2024-03-18","o":18.75,"h":18.89,"l":18.46,"c":18.51,"v":1148900},{"d":"2024-03-19","o":18.35,"h":18.99,"l":18.18,"c":18.96,"v":1168400},{"d":"2024-03-20","o":18.82,"h":19.39,"l":18.76,"c":19.29,"v":1093900},{"d":"2024-03-21","o":19.39,"h":19.79,"l":19.35,"c":19.79,"v":1496400},{"d":"2024-03-22","o":19.85,"h":20.14,"l":19.3,"c":19.35,"v":1383000},{"d":"2024-03-25","o":19.37,"h":19.48,"l":19.07,"c":19.4,"v":1420800},{"d":"2024-03-26","o":19.49,"h":19.72,"l":19.29,"c":19.51,"v":1428700},{"d":"2024-03-27","o":19.52,"h":19.59,"l":19.23,"c":19.34,"v":1041900},{"d":"2024-03-28","o":19.65,"h":20.03,"l":19.55,"c":19.67,"v":2063900},{"d":"2024-04-01","o":19.74,"h":19.87,"l":19.43,"c":19.8,"v":976400},{"d":"2024-04-02","o":19.96,"h":20.63,"l":19.8,"c":20.58,"v":2182500},{"d":"2024-04-03","o":20.54,"h":20.96,"l":20.43,"c":20.78,"v":1640100},{"d":"2024-04-04","o":20.87,"h":21.4,"l":20.82,"c":21.07,"v":2382500},{"d":"2024-04-05","o":21.33,"h":21.33,"l":20.87,"c":21.08,"v":1585000},{"d":"2024-04-08","o":21.14,"h":21.28,"l":20.76,"c":20.89,"v":1918400},{"d":"2024-04-09","o":20.87,"h":20.98,"l":20.36,"c":20.51,"v":1141000},{"d":"2024-04-10","o":20.19,"h":20.79,"l":20.03,"c":20.74,"v":1427000},{"d":"2024-04-11","o":20.74,"h":20.84,"l":20.25,"c":20.54,"v":1130800},{"d":"2024-04-12","o":20.69,"h":20.83,"l":19.95,"c":20.13,"v":828500},{"d":"2024-04-15","o":20.27,"h":20.5,"l":19.86,"c":19.9,"v":882300},{"d":"2024-04-16","o":19.83,"h":19.83,"l":19.02,"c":19.39,"v":1623000},{"d":"2024-04-17","o":19.48,"h":19.68,"l":19.06,"c":19.07,"v":1064500},{"d":"2024-04-18","o":19.17,"h":19.42,"l":18.88,"c":18.94,"v":1051000},{"d":"2024-04-19","o":18.9,"h":19.56,"l":18.81,"c":19.44,"v":1271900},{"d":"2024-04-22","o":19.48,"h":19.64,"l":19.23,"c":19.5,"v":1086400},{"d":"2024-04-23","o":19.39,"h":19.99,"l":19.26,"c":19.95,"v":1000900},{"d":"2024-04-24","o":19.95,"h":20.12,"l":19.7,"c":19.84,"v":959500},{"d":"2024-04-25","o":19.62,"h":20.15,"l":19.55,"c":20.04,"v":1042700},{"d":"2024-04-26","o":20.18,"h":20.43,"l":20,"c":20.2,"v":1044000},{"d":"2024-04-29","o":20.05,"h":20.45,"l":20.04,"c":20.13,"v":1016500},{"d":"2024-04-30","o":20.12,"h":20.14,"l":19.15,"c":19.19,"v":1754000},{"d":"2024-05-01","o":20.39,"h":20.56,"l":18.98,"c":19.5,"v":1905200},{"d":"2024-05-02","o":19.85,"h":20.2,"l":19.79,"c":20.03,"v":2092900},{"d":"2024-05-03","o":20.2,"h":20.26,"l":19.82,"c":20.21,"v":1559700},{"d":"2024-05-06","o":20.22,"h":20.35,"l":19.97,"c":20.03,"v":1079300},{"d":"2024-05-07","o":20.31,"h":20.66,"l":20.15,"c":20.17,"v":1831100},{"d":"2024-05-08","o":20.07,"h":20.24,"l":20.05,"c":20.16,"v":1154300},{"d":"2024-05-09","o":20.16,"h":20.57,"l":20.13,"c":20.36,"v":1439700},{"d":"2024-05-10","o":20.51,"h":20.59,"l":20.01,"c":20.18,"v":1264500},{"d":"2024-05-13","o":20.31,"h":20.35,"l":19.73,"c":19.84,"v":1156400},{"d":"2024-05-14","o":19.79,"h":20.07,"l":19.6,"c":20.03,"v":2147500},{"d":"2024-05-15","o":20.03,"h":20.09,"l":19.77,"c":20,"v":1692200},{"d":"2024-05-16","o":20,"h":20.42,"l":19.95,"c":20.37,"v":1632200},{"d":"2024-05-17","o":20.48,"h":20.63,"l":20.19,"c":20.6,"v":1257400},{"d":"2024-05-20","o":20.69,"h":21.42,"l":20.68,"c":21.32,"v":3377900},{"d":"2024-05-21","o":21.32,"h":21.61,"l":20.98,"c":21.02,"v":1691700},{"d":"2024-05-22","o":20.95,"h":20.95,"l":19.36,"c":19.73,"v":2866300},{"d":"2024-05-23","o":19.86,"h":20,"l":19.49,"c":19.53,"v":1318400},{"d":"2024-05-24","o":19.58,"h":19.82,"l":19.48,"c":19.79,"v":1125200},{"d":"2024-05-28","o":19.91,"h":20.05,"l":19.65,"c":19.7,"v":1322700},{"d":"2024-05-29","o":19.63,"h":19.95,"l":19.51,"c":19.58,"v":1771000},{"d":"2024-05-30","o":19.59,"h":19.8,"l":19.56,"c":19.69,"v":1499900},{"d":"2024-05-31","o":19.74,"h":20.33,"l":19.64,"c":20.24,"v":2023900},{"d":"2024-06-03","o":20.55,"h":20.6,"l":19.3,"c":19.47,"v":1288700},{"d":"2024-06-04","o":19.32,"h":19.32,"l":18.67,"c":18.74,"v":1665700},{"d":"2024-06-05","o":18.75,"h":19.2,"l":18.64,"c":19.15,"v":1266000},{"d":"2024-06-06","o":19.06,"h":19.12,"l":18.74,"c":18.87,"v":1001100},{"d":"2024-06-07","o":18.87,"h":19.05,"l":18.7,"c":18.91,"v":819400},{"d":"2024-06-10","o":18.9,"h":19.37,"l":18.72,"c":19.34,"v":1172600},{"d":"2024-06-11","o":19.14,"h":19.42,"l":19.05,"c":19.23,"v":934900},{"d":"2024-06-12","o":19.5,"h":19.65,"l":19.26,"c":19.27,"v":994500},{"d":"2024-06-13","o":19.18,"h":19.22,"l":18.59,"c":18.8,"v":962400},{"d":"2024-06-14","o":18.7,"h":18.77,"l":18.44,"c":18.5,"v":1327000},{"d":"2024-06-17","o":18.54,"h":18.83,"l":18.46,"c":18.77,"v":1224100},{"d":"2024-06-18","o":18.8,"h":19.18,"l":18.76,"c":19.09,"v":1135600},{"d":"2024-06-20","o":19.12,"h":19.21,"l":18.87,"c":18.99,"v":872400},{"d":"2024-06-21","o":19,"h":19.07,"l":18.8,"c":18.96,"v":2392400},{"d":"2024-06-24","o":18.96,"h":19.68,"l":18.95,"c":19.56,"v":1099700},{"d":"2024-06-25","o":19.57,"h":19.68,"l":19.43,"c":19.62,"v":1039800},{"d":"2024-06-26","o":19.48,"h":19.84,"l":19.42,"c":19.82,"v":1218700},{"d":"2024-06-27","o":19.87,"h":20.15,"l":19.79,"c":20.02,"v":825200},{"d":"2024-06-28","o":20.19,"h":20.39,"l":19.97,"c":20.22,"v":8000800},{"d":"2024-07-01","o":20.33,"h":20.53,"l":19.98,"c":20.23,"v":1196000},{"d":"2024-07-02","o":20.27,"h":20.54,"l":20.23,"c":20.4,"v":801900},{"d":"2024-07-03","o":20.37,"h":20.96,"l":20.37,"c":20.91,"v":864900},{"d":"2024-07-05","o":20.84,"h":20.85,"l":20.01,"c":20.14,"v":658200},{"d":"2024-07-08","o":20.14,"h":20.41,"l":20.04,"c":20.3,"v":874600},{"d":"2024-07-09","o":20.1,"h":20.16,"l":19.82,"c":19.93,"v":1482600},{"d":"2024-07-10","o":20.02,"h":20.55,"l":19.91,"c":20.55,"v":908600},{"d":"2024-07-11","o":20.7,"h":21.51,"l":20.6,"c":21.49,"v":1369500},{"d":"2024-07-12","o":21.7,"h":21.91,"l":21.56,"c":21.68,"v":1272800},{"d":"2024-07-15","o":21.95,"h":22.9,"l":21.83,"c":22.55,"v":1591600},{"d":"2024-07-16","o":22.53,"h":23.18,"l":22.52,"c":23.09,"v":1290200},{"d":"2024-07-17","o":23.09,"h":23.44,"l":22.73,"c":22.79,"v":1072300},{"d":"2024-07-18","o":22.79,"h":23.26,"l":22.64,"c":23,"v":912900},{"d":"2024-07-19","o":22.9,"h":23.27,"l":22.69,"c":22.88,"v":835600},{"d":"2024-07-22","o":22.91,"h":23.42,"l":22.64,"c":23.35,"v":992500},{"d":"2024-07-23","o":22.31,"h":22.43,"l":21.65,"c":22.04,"v":8386600},{"d":"2024-07-24","o":22.17,"h":22.25,"l":21.51,"c":21.68,"v":5321600},{"d":"2024-07-25","o":21.64,"h":21.87,"l":21.35,"c":21.36,"v":2119200},{"d":"2024-07-26","o":21.51,"h":22.05,"l":21.36,"c":21.83,"v":2037000},{"d":"2024-07-29","o":21.89,"h":22.15,"l":21.48,"c":21.63,"v":2097700},{"d":"2024-07-30","o":21.53,"h":21.93,"l":21.49,"c":21.51,"v":2163300},{"d":"2024-07-31","o":21,"h":21.17,"l":19.75,"c":20.73,"v":3558500},{"d":"2024-08-01","o":20.22,"h":20.44,"l":19.01,"c":19.53,"v":3261200},{"d":"2024-08-02","o":19,"h":19.33,"l":18.46,"c":18.68,"v":3000400},{"d":"2024-08-05","o":17.66,"h":18.07,"l":17.27,"c":17.83,"v":2668600},{"d":"2024-08-06","o":17.75,"h":19.04,"l":17.6,"c":18.73,"v":2326100},{"d":"2024-08-07","o":18.95,"h":19.11,"l":18.45,"c":18.46,"v":2023400},{"d":"2024-08-08","o":18.67,"h":19.12,"l":18.54,"c":19,"v":1897500},{"d":"2024-08-09","o":19,"h":19.16,"l":18.74,"c":18.94,"v":1302700},{"d":"2024-08-12","o":18.83,"h":19.09,"l":18.8,"c":19.09,"v":1449200},{"d":"2024-08-13","o":19.1,"h":19.13,"l":18.55,"c":18.78,"v":1054300},{"d":"2024-08-14","o":18.9,"h":19.08,"l":18.83,"c":18.86,"v":1178800},{"d":"2024-08-15","o":19.26,"h":19.53,"l":19.01,"c":19.34,"v":1249200},{"d":"2024-08-16","o":19.24,"h":19.77,"l":19.05,"c":19.61,"v":1162300},{"d":"2024-08-19","o":19.63,"h":19.75,"l":19.45,"c":19.52,"v":973000},{"d":"2024-08-20","o":19.7,"h":19.7,"l":19.18,"c":19.23,"v":780600},{"d":"2024-08-21","o":19.28,"h":19.47,"l":19.15,"c":19.27,"v":665700},{"d":"2024-08-22","o":19.3,"h":19.47,"l":19.21,"c":19.28,"v":771600},{"d":"2024-08-23","o":19.5,"h":20.18,"l":19.43,"c":20.11,"v":999200},{"d":"2024-08-26","o":20.63,"h":20.95,"l":20.38,"c":20.38,"v":1058900},{"d":"2024-08-27","o":20.2,"h":20.35,"l":20.08,"c":20.22,"v":611000},{"d":"2024-08-28","o":20.07,"h":20.21,"l":19.71,"c":19.79,"v":1159900},{"d":"2024-08-29","o":20.03,"h":20.27,"l":19.8,"c":20,"v":901800},{"d":"2024-08-30","o":19.89,"h":20.29,"l":19.83,"c":20.23,"v":1469700},{"d":"2024-09-03","o":19.84,"h":20.01,"l":18.97,"c":19.05,"v":1222900},{"d":"2024-09-04","o":19.06,"h":19.27,"l":18.85,"c":18.98,"v":768000},{"d":"2024-09-05","o":19.26,"h":19.68,"l":19.22,"c":19.38,"v":1302700},{"d":"2024-09-06","o":19.53,"h":19.88,"l":19,"c":19.17,"v":1287600},{"d":"2024-09-09","o":19.29,"h":19.43,"l":18.48,"c":18.5,"v":1923200},{"d":"2024-09-10","o":18.58,"h":18.78,"l":18.38,"c":18.66,"v":1618300},{"d":"2024-09-11","o":18.53,"h":19.03,"l":18.43,"c":18.89,"v":1613900},{"d":"2024-09-12","o":18.97,"h":19.42,"l":18.97,"c":19.15,"v":1357000},{"d":"2024-09-13","o":19.36,"h":19.51,"l":19.23,"c":19.37,"v":930800},{"d":"2024-09-16","o":19.59,"h":19.77,"l":19.35,"c":19.51,"v":1058800},{"d":"2024-09-17","o":19.66,"h":20.16,"l":19.65,"c":20.12,"v":887400},{"d":"2024-09-18","o":20.12,"h":20.87,"l":20.1,"c":20.4,"v":1155400},{"d":"2024-09-19","o":20.95,"h":21.09,"l":20.62,"c":20.88,"v":1271200},{"d":"2024-09-20","o":20.95,"h":21.15,"l":20.68,"c":20.9,"v":6649900},{"d":"2024-09-23","o":20.9,"h":21.36,"l":20.9,"c":21.19,"v":927700},{"d":"2024-09-24","o":21.39,"h":21.5,"l":20.93,"c":21.01,"v":1047000},{"d":"2024-09-25","o":21.14,"h":21.14,"l":20.78,"c":20.91,"v":860000},{"d":"2024-09-26","o":20.67,"h":20.8,"l":20.04,"c":20.16,"v":1107600},{"d":"2024-09-27","o":20.67,"h":20.79,"l":20.33,"c":20.39,"v":1612000},{"d":"2024-09-30","o":20.28,"h":20.49,"l":19.89,"c":20.24,"v":1909700},{"d":"2024-10-01","o":20.16,"h":20.68,"l":20.06,"c":20.68,"v":1350800},{"d":"2024-10-02","o":21.1,"h":21.2,"l":20.69,"c":20.95,"v":903200},{"d":"2024-10-03","o":20.91,"h":21.17,"l":20.68,"c":21.15,"v":1002100},{"d":"2024-10-04","o":21.57,"h":21.81,"l":21.33,"c":21.81,"v":1029200},{"d":"2024-10-07","o":21.76,"h":21.87,"l":21.39,"c":21.6,"v":1145300},{"d":"2024-10-08","o":21.45,"h":21.45,"l":21.07,"c":21.2,"v":934500},{"d":"2024-10-09","o":21,"h":21.3,"l":20.87,"c":21.22,"v":821000},{"d":"2024-10-10","o":21.12,"h":21.28,"l":20.97,"c":21.19,"v":621100},{"d":"2024-10-11","o":21.12,"h":21.48,"l":21.12,"c":21.38,"v":756100},{"d":"2024-10-14","o":21.17,"h":21.43,"l":21.08,"c":21.32,"v":1231900},{"d":"2024-10-15","o":20.68,"h":21.21,"l":20.55,"c":21.01,"v":966500},{"d":"2024-10-16","o":21.4,"h":21.84,"l":21.25,"c":21.47,"v":1432800},{"d":"2024-10-17","o":21.33,"h":21.6,"l":21.1,"c":21.11,"v":797900},{"d":"2024-10-18","o":21.09,"h":21.09,"l":20.66,"c":20.67,"v":739800},{"d":"2024-10-21","o":20.9,"h":20.97,"l":20.39,"c":20.41,"v":779500},{"d":"2024-10-22","o":20.51,"h":20.59,"l":20.32,"c":20.38,"v":731100},{"d":"2024-10-23","o":20.23,"h":20.4,"l":20.19,"c":20.26,"v":851300},{"d":"2024-10-24","o":20.36,"h":20.37,"l":19.84,"c":20.11,"v":1244700},{"d":"2024-10-25","o":20.49,"h":20.64,"l":20.18,"c":20.37,"v":1182300},{"d":"2024-10-28","o":19.97,"h":20.52,"l":19.84,"c":20.48,"v":1376100},{"d":"2024-10-29","o":20.52,"h":20.52,"l":20.12,"c":20.3,"v":963000},{"d":"2024-10-30","o":20.27,"h":20.5,"l":20.08,"c":20.15,"v":1204500},{"d":"2024-10-31","o":20.15,"h":20.29,"l":19.93,"c":20.02,"v":736700},{"d":"2024-11-01","o":20.13,"h":20.27,"l":19.73,"c":19.92,"v":777800},{"d":"2024-11-04","o":19.95,"h":20.25,"l":19.93,"c":20.19,"v":617800},{"d":"2024-11-05","o":20.27,"h":20.56,"l":20.24,"c":20.54,"v":1103100},{"d":"2024-11-06","o":21.47,"h":23.08,"l":21.03,"c":22.84,"v":2749500},{"d":"2024-11-07","o":23,"h":23,"l":22.29,"c":22.57,"v":1057100},{"d":"2024-11-08","o":22.51,"h":22.75,"l":22.31,"c":22.62,"v":1251600},{"d":"2024-11-11","o":22.96,"h":23.73,"l":22.84,"c":23.61,"v":1547800},{"d":"2024-11-12","o":24.01,"h":24.71,"l":23.3,"c":24.22,"v":1953100},{"d":"2024-11-13","o":24.38,"h":24.44,"l":23.6,"c":23.66,"v":1545200},{"d":"2024-11-14","o":23.66,"h":23.75,"l":22.91,"c":23.26,"v":1219600},{"d":"2024-11-15","o":23.38,"h":23.52,"l":22.95,"c":23.22,"v":1049800},{"d":"2024-11-18","o":23.57,"h":24.11,"l":23.33,"c":23.96,"v":1194500},{"d":"2024-11-19","o":23.5,"h":24.55,"l":23.5,"c":24.54,"v":1257900},{"d":"2024-11-20","o":24.55,"h":24.66,"l":24.08,"c":24.32,"v":1124800},{"d":"2024-11-21","o":24.55,"h":25.85,"l":24.42,"c":25.74,"v":1404100},{"d":"2024-11-22","o":25.84,"h":26.36,"l":25.69,"c":25.86,"v":1504400},{"d":"2024-11-25","o":26.07,"h":26.25,"l":25.38,"c":25.38,"v":1458200},{"d":"2024-11-26","o":25.49,"h":25.51,"l":25,"c":25.24,"v":1169600},{"d":"2024-11-27","o":25.18,"h":25.46,"l":24.85,"c":24.92,"v":1189300},{"d":"2024-11-29","o":25.4,"h":25.64,"l":25.11,"c":25.62,"v":927200},{"d":"2024-12-02","o":25.58,"h":25.82,"l":25.12,"c":25.39,"v":1054800},{"d":"2024-12-03","o":25.62,"h":26.03,"l":25.34,"c":25.92,"v":3278900},{"d":"2024-12-04","o":25.85,"h":26.19,"l":25.5,"c":25.82,"v":1006100},{"d":"2024-12-05","o":25.75,"h":26.28,"l":25.6,"c":26.21,"v":734900},{"d":"2024-12-06","o":26.21,"h":26.24,"l":25.36,"c":25.45,"v":1268700},{"d":"2024-12-09","o":25.54,"h":25.75,"l":25.04,"c":25.32,"v":1730400},{"d":"2024-12-10","o":25.34,"h":26.02,"l":25.24,"c":25.69,"v":2509500},{"d":"2024-12-11","o":25.84,"h":27.05,"l":25.84,"c":26.66,"v":2124500},{"d":"2024-12-12","o":26.48,"h":26.69,"l":25.85,"c":25.85,"v":1350300},{"d":"2024-12-13","o":25.88,"h":26.18,"l":25.62,"c":25.99,"v":678900},{"d":"2024-12-16","o":25.87,"h":26.29,"l":25.87,"c":26.2,"v":1112500},{"d":"2024-12-17","o":25.9,"h":25.96,"l":25.21,"c":25.59,"v":988300},{"d":"2024-12-18","o":25.72,"h":25.8,"l":23.68,"c":23.77,"v":1703700},{"d":"2024-12-19","o":24.34,"h":24.57,"l":23.95,"c":24.03,"v":1452600},{"d":"2024-12-20","o":23.78,"h":24.86,"l":23.54,"c":24.55,"v":3893200},{"d":"2024-12-23","o":24.32,"h":24.61,"l":24.14,"c":24.53,"v":1222400},{"d":"2024-12-24","o":24.63,"h":24.85,"l":24.33,"c":24.8,"v":508100},{"d":"2024-12-26","o":24.75,"h":24.92,"l":24.44,"c":24.82,"v":622700},{"d":"2024-12-27","o":24.69,"h":24.92,"l":24.22,"c":24.54,"v":1016100},{"d":"2024-12-30","o":24.54,"h":25.1,"l":24.27,"c":24.89,"v":638400},{"d":"2024-12-31","o":25.02,"h":25.43,"l":24.85,"c":24.89,"v":1007500},{"d":"2025-01-02","o":25.19,"h":25.65,"l":24.95,"c":25.31,"v":772500},{"d":"2025-01-03","o":25.54,"h":26.11,"l":25.36,"c":26,"v":1352300},{"d":"2025-01-06","o":26.2,"h":26.52,"l":25.69,"c":25.86,"v":1470800},{"d":"2025-01-07","o":25.86,"h":26.07,"l":25.23,"c":25.36,"v":1088600},{"d":"2025-01-08","o":25.19,"h":25.38,"l":24.93,"c":25.33,"v":901100},{"d":"2025-01-10","o":26.05,"h":26.35,"l":25.73,"c":26.03,"v":1399000},{"d":"2025-01-13","o":26.01,"h":26.97,"l":26,"c":26.95,"v":1723400},{"d":"2025-01-14","o":26.9,"h":28.65,"l":26.9,"c":28.58,"v":2287800},{"d":"2025-01-15","o":28.86,"h":29.31,"l":28.63,"c":28.87,"v":1700000},{"d":"2025-01-16","o":28.75,"h":29.79,"l":28.73,"c":29.56,"v":1332700},{"d":"2025-01-17","o":29.74,"h":30,"l":29.45,"c":29.73,"v":1140800},{"d":"2025-01-21","o":30.09,"h":30.44,"l":29.76,"c":30.34,"v":1510000},{"d":"2025-01-22","o":30.33,"h":30.39,"l":29.73,"c":29.75,"v":1289200},{"d":"2025-01-23","o":29.85,"h":29.97,"l":29.54,"c":29.6,"v":931400},{"d":"2025-01-24","o":29.55,"h":29.9,"l":29.43,"c":29.7,"v":1042200},{"d":"2025-01-27","o":29.23,"h":29.23,"l":26.77,"c":26.89,"v":1878700},{"d":"2025-01-28","o":27.15,"h":28.59,"l":27.06,"c":28.53,"v":1638700},{"d":"2025-01-29","o":28.43,"h":29.05,"l":28.41,"c":28.86,"v":1218000},{"d":"2025-01-30","o":29.28,"h":30.08,"l":29.12,"c":29.99,"v":1786200},{"d":"2025-01-31","o":30.16,"h":30.19,"l":28.06,"c":28.09,"v":2003200},{"d":"2025-02-03","o":27.81,"h":28.85,"l":27.59,"c":28.62,"v":1164600},{"d":"2025-02-04","o":28.33,"h":28.91,"l":28.11,"c":28.67,"v":897200},{"d":"2025-02-05","o":28.9,"h":29.21,"l":28.66,"c":28.68,"v":1461100},{"d":"2025-02-06","o":29.02,"h":29.06,"l":27.84,"c":28.07,"v":1206800},{"d":"2025-02-07","o":28.1,"h":28.42,"l":27.88,"c":27.98,"v":851800},{"d":"2025-02-10","o":28.26,"h":28.82,"l":28.21,"c":28.62,"v":687300},{"d":"2025-02-11","o":28.57,"h":28.64,"l":27.98,"c":28.13,"v":878400},{"d":"2025-02-12","o":27.61,"h":27.95,"l":27.21,"c":27.24,"v":1007200},{"d":"2025-02-13","o":27.37,"h":27.74,"l":27.14,"c":27.57,"v":990900},{"d":"2025-02-14","o":27.63,"h":27.97,"l":27.34,"c":27.63,"v":1012600},{"d":"2025-02-18","o":27.75,"h":28.3,"l":27.67,"c":27.96,"v":1240300},{"d":"2025-02-19","o":27.84,"h":28.45,"l":27.83,"c":28.13,"v":1024700},{"d":"2025-02-20","o":28.01,"h":28.28,"l":27.02,"c":27.22,"v":1223000},{"d":"2025-02-21","o":27.41,"h":27.44,"l":26.24,"c":26.39,"v":1400200},{"d":"2025-02-24","o":26.17,"h":26.36,"l":25.6,"c":25.81,"v":1743300},{"d":"2025-02-25","o":26.62,"h":26.97,"l":25.67,"c":26.4,"v":2061800},{"d":"2025-02-26","o":26.31,"h":27.09,"l":26.27,"c":26.62,"v":1348000},{"d":"2025-02-27","o":27,"h":27.35,"l":26.48,"c":26.62,"v":1598100},{"d":"2025-02-28","o":26.49,"h":27.25,"l":26.19,"c":27.12,"v":1930200},{"d":"2025-03-03","o":27.31,"h":27.42,"l":25.72,"c":26.03,"v":1330500},{"d":"2025-03-04","o":25.44,"h":25.57,"l":24.58,"c":25.11,"v":2187400},{"d":"2025-03-05","o":24.73,"h":25.3,"l":24.64,"c":25.28,"v":1509500},{"d":"2025-03-06","o":24.52,"h":24.91,"l":23.48,"c":23.65,"v":2219000},{"d":"2025-03-07","o":23.75,"h":23.97,"l":22.57,"c":23.67,"v":1919200},{"d":"2025-03-10","o":23.45,"h":23.46,"l":22.43,"c":22.72,"v":1666000},{"d":"2025-03-11","o":22.74,"h":24.51,"l":22.7,"c":24.06,"v":2254100},{"d":"2025-03-12","o":24.59,"h":25.03,"l":24.04,"c":24.45,"v":1745900},{"d":"2025-03-13","o":24.46,"h":24.7,"l":23.78,"c":24.06,"v":1484400},{"d":"2025-03-14","o":24.44,"h":25.17,"l":24.07,"c":24.96,"v":1753100},{"d":"2025-03-17","o":24.92,"h":25.76,"l":24.86,"c":25.69,"v":1544300},{"d":"2025-03-18","o":25.84,"h":26.08,"l":25.5,"c":25.71,"v":1020000},{"d":"2025-03-19","o":25.89,"h":26.99,"l":25.89,"c":26.82,"v":1731000},{"d":"2025-03-20","o":26.39,"h":26.91,"l":26.34,"c":26.69,"v":1224800},{"d":"2025-03-21","o":26.36,"h":26.68,"l":26.24,"c":26.41,"v":2606300},{"d":"2025-03-24","o":26.81,"h":27.37,"l":26.78,"c":27.31,"v":1240100},{"d":"2025-03-25","o":27.09,"h":27.56,"l":27.09,"c":27.22,"v":1103100},{"d":"2025-03-26","o":27.51,"h":27.7,"l":26.77,"c":26.86,"v":966800},{"d":"2025-03-27","o":26.95,"h":27.01,"l":26.46,"c":26.57,"v":965600},{"d":"2025-03-28","o":26.53,"h":26.63,"l":25.98,"c":26.44,"v":937800},{"d":"2025-03-31","o":25.88,"h":26.35,"l":25.6,"c":26.24,"v":1546300},{"d":"2025-04-01","o":26.24,"h":26.5,"l":25.7,"c":26.47,"v":1217300},{"d":"2025-04-02","o":25.94,"h":27.18,"l":25.94,"c":27.11,"v":993900},{"d":"2025-04-03","o":25.35,"h":25.61,"l":24.28,"c":24.41,"v":1689900},{"d":"2025-04-04","o":23.49,"h":23.49,"l":20.87,"c":21.79,"v":2718900},{"d":"2025-04-07","o":20.17,"h":22.84,"l":20.12,"c":21.56,"v":3011000},{"d":"2025-04-08","o":22.84,"h":22.84,"l":20.58,"c":21,"v":3033500},{"d":"2025-04-09","o":20.54,"h":24,"l":20.36,"c":23.49,"v":2193100},{"d":"2025-04-10","o":22.57,"h":22.88,"l":21.82,"c":22.31,"v":1837100},{"d":"2025-04-11","o":22.15,"h":22.99,"l":21.67,"c":22.8,"v":1916600},{"d":"2025-04-14","o":23.5,"h":23.74,"l":22.96,"c":23.36,"v":1431100},{"d":"2025-04-15","o":23.39,"h":24.03,"l":23.34,"c":23.54,"v":985000},{"d":"2025-04-16","o":23.41,"h":24.04,"l":23.18,"c":23.58,"v":1566100},{"d":"2025-04-17","o":23.75,"h":24.62,"l":23.75,"c":24.03,"v":939100},{"d":"2025-04-21","o":23.78,"h":23.78,"l":22.46,"c":22.76,"v":945300},{"d":"2025-04-22","o":23.15,"h":23.48,"l":22.75,"c":23.12,"v":1082400},{"d":"2025-04-23","o":23.76,"h":24.3,"l":23.11,"c":23.23,"v":1764400},{"d":"2025-04-24","o":23.67,"h":24.22,"l":23.43,"c":24.1,"v":925600},{"d":"2025-04-25","o":23.78,"h":24.43,"l":23.78,"c":24.39,"v":1045100},{"d":"2025-04-28","o":24.29,"h":24.8,"l":24.29,"c":24.69,"v":974800},{"d":"2025-04-29","o":24.51,"h":24.76,"l":24.21,"c":24.27,"v":1303400},{"d":"2025-04-30","o":23.69,"h":24.12,"l":23.07,"c":23.53,"v":1325800},{"d":"2025-05-01","o":23.4,"h":24.18,"l":23.4,"c":23.83,"v":2321400},{"d":"2025-05-02","o":24.23,"h":24.75,"l":24.04,"c":24.56,"v":996200},{"d":"2025-05-05","o":24.12,"h":24.48,"l":23.89,"c":23.91,"v":1418800},{"d":"2025-05-06","o":23.65,"h":24.09,"l":22.82,"c":23.92,"v":1827200},{"d":"2025-05-07","o":23.87,"h":24.33,"l":23.6,"c":23.84,"v":1430100},{"d":"2025-05-08","o":24.4,"h":24.6,"l":23.87,"c":24.36,"v":1379500},{"d":"2025-05-09","o":24.48,"h":24.71,"l":24.27,"c":24.7,"v":805400},{"d":"2025-05-12","o":26,"h":26.35,"l":25.19,"c":25.32,"v":2286300},{"d":"2025-05-13","o":25.3,"h":25.72,"l":25.11,"c":25.46,"v":873400},{"d":"2025-05-14","o":25.37,"h":25.91,"l":25.37,"c":25.77,"v":1270400},{"d":"2025-05-15","o":25.48,"h":25.78,"l":25.29,"c":25.54,"v":782300},{"d":"2025-05-16","o":25.52,"h":25.53,"l":25.05,"c":25.45,"v":1117200},{"d":"2025-05-19","o":25.03,"h":25.36,"l":24.92,"c":25.3,"v":745600},{"d":"2025-05-20","o":25.32,"h":25.57,"l":25.21,"c":25.37,"v":996100},{"d":"2025-05-21","o":25.27,"h":25.27,"l":24.5,"c":24.58,"v":962600},{"d":"2025-05-22","o":24.5,"h":24.58,"l":24,"c":24.48,"v":717200},{"d":"2025-05-23","o":24,"h":24.9,"l":24,"c":24.78,"v":931300},{"d":"2025-05-27","o":25.07,"h":25.38,"l":24.61,"c":25.29,"v":975200},{"d":"2025-05-28","o":25.41,"h":25.48,"l":25.14,"c":25.25,"v":1079300},{"d":"2025-05-29","o":25.38,"h":25.43,"l":24.98,"c":25.07,"v":803400},{"d":"2025-05-30","o":24.91,"h":25.01,"l":24.57,"c":24.9,"v":1309400},{"d":"2025-06-02","o":25.42,"h":25.74,"l":25.08,"c":25.5,"v":1109200},{"d":"2025-06-03","o":25.64,"h":26.08,"l":25.46,"c":25.87,"v":1274900},{"d":"2025-06-04","o":25.73,"h":25.98,"l":25.07,"c":25.17,"v":1001500},{"d":"2025-06-05","o":25.46,"h":25.98,"l":25.14,"c":25.65,"v":1056500},{"d":"2025-06-06","o":26.13,"h":26.47,"l":25.93,"c":26.41,"v":956900},{"d":"2025-06-09","o":26.56,"h":26.66,"l":25.94,"c":25.99,"v":1036400},{"d":"2025-06-10","o":26.2,"h":26.35,"l":24.79,"c":24.8,"v":1479400},{"d":"2025-06-11","o":24.92,"h":25.04,"l":24.53,"c":24.79,"v":1663500},{"d":"2025-06-12","o":24.58,"h":24.91,"l":24.51,"c":24.91,"v":1045300},{"d":"2025-06-13","o":25.24,"h":25.32,"l":24.67,"c":24.82,"v":1397900},{"d":"2025-06-16","o":24.99,"h":25.24,"l":24.51,"c":24.56,"v":1199400},{"d":"2025-06-17","o":24.66,"h":24.95,"l":24.6,"c":24.81,"v":999900},{"d":"2025-06-18","o":24.78,"h":25.27,"l":24.53,"c":24.96,"v":1507700},{"d":"2025-06-20","o":25.14,"h":25.22,"l":24.69,"c":24.94,"v":1631000},{"d":"2025-06-23","o":25.12,"h":25.12,"l":24.16,"c":24.36,"v":1182200},{"d":"2025-06-24","o":24.18,"h":24.88,"l":24.08,"c":24.74,"v":1234600},{"d":"2025-06-25","o":24.64,"h":24.89,"l":24.37,"c":24.55,"v":939900},{"d":"2025-06-26","o":24.54,"h":25.29,"l":24.54,"c":25.22,"v":1175400},{"d":"2025-06-27","o":25.24,"h":25.34,"l":24.85,"c":25,"v":1586500},{"d":"2025-06-30","o":25.09,"h":25.21,"l":24.8,"c":24.83,"v":1307500},{"d":"2025-07-01","o":24.79,"h":24.96,"l":24.26,"c":24.57,"v":2024500},{"d":"2025-07-02","o":24.76,"h":24.78,"l":24.07,"c":24.72,"v":1337000},{"d":"2025-07-03","o":24.72,"h":24.94,"l":24.54,"c":24.7,"v":1011900},{"d":"2025-07-07","o":24.51,"h":24.55,"l":23.81,"c":23.96,"v":1441400},{"d":"2025-07-08","o":24.04,"h":24.61,"l":23.68,"c":24.03,"v":1801400},{"d":"2025-07-09","o":24.09,"h":24.2,"l":23.44,"c":23.44,"v":1778700},{"d":"2025-07-10","o":23.39,"h":23.49,"l":23.04,"c":23.31,"v":1586300},{"d":"2025-07-11","o":23.25,"h":23.53,"l":23.2,"c":23.34,"v":1787600},{"d":"2025-07-14","o":23.28,"h":23.79,"l":23.13,"c":23.78,"v":1641700},{"d":"2025-07-15","o":23.67,"h":23.96,"l":23.29,"c":23.35,"v":1173100},{"d":"2025-07-16","o":23.36,"h":23.48,"l":23.02,"c":23.15,"v":1281900},{"d":"2025-07-17","o":23.02,"h":23.43,"l":23.02,"c":23.25,"v":1878200},{"d":"2025-07-18","o":23.51,"h":23.6,"l":23.17,"c":23.4,"v":1840400},{"d":"2025-07-21","o":23.4,"h":23.43,"l":22.78,"c":22.82,"v":1170200},{"d":"2025-07-22","o":22.71,"h":22.9,"l":22.65,"c":22.65,"v":1427700},{"d":"2025-07-23","o":22.87,"h":23.26,"l":22.67,"c":23.01,"v":1820900},{"d":"2025-07-24","o":23.05,"h":23.43,"l":23.02,"c":23.37,"v":1409100},{"d":"2025-07-25","o":23.64,"h":23.73,"l":23.28,"c":23.3,"v":1280000},{"d":"2025-07-28","o":23.5,"h":23.65,"l":23.28,"c":23.29,"v":1134700},{"d":"2025-07-29","o":23.36,"h":23.82,"l":23.33,"c":23.65,"v":1505900},{"d":"2025-07-30","o":23.55,"h":23.72,"l":22.98,"c":23.16,"v":1927500},{"d":"2025-07-31","o":23.05,"h":23.51,"l":22.99,"c":23.36,"v":1787200},{"d":"2025-08-01","o":23.06,"h":23.27,"l":22.31,"c":22.48,"v":1764400},{"d":"2025-08-04","o":22.48,"h":22.97,"l":22.43,"c":22.81,"v":2030000},{"d":"2025-08-05","o":22.39,"h":22.47,"l":21.17,"c":22,"v":3263500},{"d":"2025-08-06","o":22.45,"h":22.95,"l":22.21,"c":22.81,"v":2046500},{"d":"2025-08-07","o":23.21,"h":23.47,"l":22.69,"c":22.84,"v":1633600},{"d":"2025-08-08","o":23.09,"h":23.24,"l":22.74,"c":23.22,"v":1240100},{"d":"2025-08-11","o":23.33,"h":23.66,"l":23.11,"c":23.46,"v":1464300},{"d":"2025-08-12","o":23.68,"h":24.04,"l":23.41,"c":24,"v":1521400},{"d":"2025-08-13","o":24.14,"h":24.19,"l":23.7,"c":24.01,"v":1322900},{"d":"2025-08-14","o":23.94,"h":24.1,"l":23.64,"c":23.93,"v":1172500},{"d":"2025-08-15","o":24.01,"h":24.12,"l":23.61,"c":23.86,"v":1313300},{"d":"2025-08-18","o":23.7,"h":24.18,"l":23.65,"c":24.17,"v":1449900},{"d":"2025-08-19","o":24.03,"h":24.32,"l":24,"c":24.12,"v":1071200},{"d":"2025-08-20","o":24.25,"h":24.78,"l":23.98,"c":24.61,"v":1091000},{"d":"2025-08-21","o":24.56,"h":25.05,"l":24.39,"c":24.96,"v":1790200},{"d":"2025-08-22","o":24.92,"h":25.53,"l":24.92,"c":25.2,"v":1816300},{"d":"2025-08-25","o":25.22,"h":25.27,"l":23.93,"c":24.02,"v":1505200},{"d":"2025-08-26","o":24.01,"h":24.54,"l":23.89,"c":24.4,"v":1654100},{"d":"2025-08-27","o":24.38,"h":24.77,"l":24.38,"c":24.53,"v":953100},{"d":"2025-08-28","o":24.68,"h":24.89,"l":24.51,"c":24.82,"v":1130000},{"d":"2025-08-29","o":24.95,"h":24.99,"l":24.63,"c":24.76,"v":1153700},{"d":"2025-09-02","o":24.66,"h":24.7,"l":24.24,"c":24.44,"v":1002800},{"d":"2025-09-03","o":24.75,"h":25.22,"l":24.61,"c":25.15,"v":1870600},{"d":"2025-09-04","o":25.36,"h":25.51,"l":25.1,"c":25.44,"v":1469300},{"d":"2025-09-05","o":25.31,"h":25.61,"l":24.93,"c":25.25,"v":1703900},{"d":"2025-09-08","o":25.31,"h":25.44,"l":24.16,"c":24.23,"v":2225600},{"d":"2025-09-09","o":24.39,"h":24.75,"l":24.01,"c":24.03,"v":1713800},{"d":"2025-09-10","o":24.18,"h":24.78,"l":24.14,"c":24.73,"v":1516800},{"d":"2025-09-11","o":24.69,"h":24.85,"l":24.52,"c":24.81,"v":1626500},{"d":"2025-09-12","o":24.72,"h":24.89,"l":24.39,"c":24.4,"v":1150100},{"d":"2025-09-15","o":24.46,"h":24.55,"l":24.06,"c":24.11,"v":1631900},{"d":"2025-09-16","o":24.07,"h":24.29,"l":23.84,"c":24.04,"v":1331500},{"d":"2025-09-17","o":23.94,"h":24.26,"l":23.61,"c":23.84,"v":1445600},{"d":"2025-09-18","o":24.09,"h":24.54,"l":23.91,"c":24.46,"v":1828600},{"d":"2025-09-19","o":24.67,"h":24.77,"l":23.94,"c":24.1,"v":3584000},{"d":"2025-09-22","o":24.3,"h":24.48,"l":23.88,"c":24.48,"v":1860700},{"d":"2025-09-23","o":24.6,"h":25.88,"l":24.56,"c":25.58,"v":2113600},{"d":"2025-09-24","o":26,"h":26.24,"l":25.68,"c":25.71,"v":1617300},{"d":"2025-09-25","o":25.51,"h":26.52,"l":25.5,"c":26.51,"v":2002700},{"d":"2025-09-26","o":26.61,"h":27.12,"l":26.35,"c":26.5,"v":1621100},{"d":"2025-09-29","o":26.57,"h":26.65,"l":25.91,"c":26.41,"v":1646600},{"d":"2025-09-30","o":26.35,"h":26.6,"l":26.07,"c":26.31,"v":1847500},{"d":"2025-10-01","o":25.83,"h":26.17,"l":25.57,"c":25.87,"v":1191600},{"d":"2025-10-02","o":25.91,"h":26.33,"l":25.06,"c":25.21,"v":1463600},{"d":"2025-10-03","o":25.55,"h":25.71,"l":25.1,"c":25.11,"v":1292600},{"d":"2025-10-06","o":25.28,"h":25.31,"l":23.96,"c":24.05,"v":1651500},{"d":"2025-10-07","o":24.05,"h":24.37,"l":23.83,"c":24.34,"v":1375400},{"d":"2025-10-08","o":24.61,"h":25.89,"l":24.35,"c":25.84,"v":1840800},{"d":"2025-10-09","o":25.55,"h":25.8,"l":24.91,"c":25.01,"v":996100},{"d":"2025-10-10","o":24.83,"h":25.22,"l":23.86,"c":23.89,"v":1273000},{"d":"2025-10-13","o":24.32,"h":24.39,"l":23.99,"c":24.14,"v":1405900},{"d":"2025-10-14","o":23.9,"h":24.26,"l":23.67,"c":24.18,"v":2833700},{"d":"2025-10-15","o":24.34,"h":24.81,"l":24.18,"c":24.3,"v":1132200},{"d":"2025-10-16","o":24.51,"h":24.69,"l":23.66,"c":23.76,"v":1470800},{"d":"2025-10-17","o":23.73,"h":24.27,"l":23.51,"c":24.25,"v":1015800},{"d":"2025-10-20","o":24.45,"h":25.05,"l":24.4,"c":24.59,"v":2085100},{"d":"2025-10-21","o":24.84,"h":24.88,"l":24.31,"c":24.65,"v":1729900},{"d":"2025-10-22","o":24.74,"h":25.37,"l":24.59,"c":25.24,"v":1613200},{"d":"2025-10-23","o":25.56,"h":25.64,"l":25.07,"c":25.46,"v":1549000},{"d":"2025-10-24","o":25.58,"h":25.95,"l":25.26,"c":25.45,"v":1364200},{"d":"2025-10-27","o":25.82,"h":25.98,"l":25.53,"c":25.57,"v":1275200},{"d":"2025-10-28","o":25.2,"h":25.78,"l":25.07,"c":25.66,"v":1664100},{"d":"2025-10-29","o":26.07,"h":26.2,"l":24.61,"c":24.94,"v":3210000},{"d":"2025-10-30","o":24.88,"h":25.74,"l":24.72,"c":25.41,"v":2715600},{"d":"2025-10-31","o":25.36,"h":25.59,"l":25.1,"c":25.27,"v":2226900},{"d":"2025-11-03","o":25.25,"h":25.68,"l":24.61,"c":25.65,"v":2487100},{"d":"2025-11-04","o":25.08,"h":25.71,"l":25,"c":25.38,"v":2560100},{"d":"2025-11-05","o":25.45,"h":25.77,"l":24.96,"c":25.02,"v":2278200},{"d":"2025-11-06","o":25.05,"h":25.28,"l":24.68,"c":24.81,"v":2064300},{"d":"2025-11-07","o":24.75,"h":24.95,"l":24.23,"c":24.58,"v":2225600},{"d":"2025-11-10","o":24.9,"h":25.29,"l":24.28,"c":24.99,"v":1460900},{"d":"2025-11-11","o":24.84,"h":25.01,"l":24.49,"c":24.63,"v":1228100},{"d":"2025-11-12","o":24.61,"h":25.06,"l":23.82,"c":24.03,"v":2418500},{"d":"2025-11-13","o":24.11,"h":24.25,"l":23.32,"c":23.51,"v":1589400},{"d":"2025-11-14","o":23.66,"h":24.21,"l":23.2,"c":24.09,"v":1794600},{"d":"2025-11-17","o":24.08,"h":24.4,"l":23.19,"c":23.26,"v":1633200},{"d":"2025-11-18","o":23.22,"h":23.52,"l":22.88,"c":23.25,"v":1566200},{"d":"2025-11-19","o":23.1,"h":23.5,"l":23,"c":23.41,"v":1016200},{"d":"2025-11-20","o":23.62,"h":24.23,"l":22.95,"c":23.04,"v":2058800},{"d":"2025-11-21","o":23.09,"h":23.57,"l":22.95,"c":23.32,"v":1469100},{"d":"2025-11-24","o":23.08,"h":23.46,"l":22.91,"c":23.38,"v":1125400},{"d":"2025-11-25","o":23.38,"h":24.21,"l":23.38,"c":24,"v":1340600},{"d":"2025-11-26","o":24.01,"h":24.57,"l":24.01,"c":24.11,"v":1568000},{"d":"2025-11-28","o":24.11,"h":24.56,"l":24.06,"c":24.54,"v":749200},{"d":"2025-12-01","o":24.43,"h":24.47,"l":24.1,"c":24.2,"v":1347900},{"d":"2025-12-02","o":24.2,"h":24.39,"l":23.83,"c":24.02,"v":1670100},{"d":"2025-12-03","o":24.17,"h":24.79,"l":24,"c":24.57,"v":1329800},{"d":"2025-12-04","o":24.58,"h":25.15,"l":24.51,"c":25.14,"v":1108200},{"d":"2025-12-05","o":25.22,"h":25.61,"l":24.92,"c":24.93,"v":1846500},{"d":"2025-12-08","o":24.71,"h":25.29,"l":24.17,"c":24.99,"v":2079600},{"d":"2025-12-09","o":24.99,"h":25.63,"l":24.82,"c":25.31,"v":1246800},{"d":"2025-12-10","o":25.4,"h":26.41,"l":25.27,"c":26.09,"v":4093600},{"d":"2025-12-11","o":25.93,"h":26.39,"l":25.67,"c":26.27,"v":2170400},{"d":"2025-12-12","o":26.5,"h":26.54,"l":26,"c":26.11,"v":2006400},{"d":"2025-12-15","o":26.08,"h":26.3,"l":25.8,"c":26.18,"v":1938700},{"d":"2025-12-16","o":26.03,"h":26.3,"l":25.01,"c":25.24,"v":1911500},{"d":"2025-12-17","o":25.4,"h":25.59,"l":25.07,"c":25.41,"v":2645900},{"d":"2025-12-18","o":25.35,"h":25.61,"l":25.09,"c":25.2,"v":1734300},{"d":"2025-12-19","o":25.16,"h":25.75,"l":25.16,"c":25.34,"v":2136200},{"d":"2025-12-22","o":25.36,"h":25.81,"l":25.36,"c":25.58,"v":1720100},{"d":"2025-12-23","o":25.7,"h":26.11,"l":25.65,"c":25.96,"v":1130000},{"d":"2025-12-24","o":25.95,"h":26.2,"l":25.71,"c":25.8,"v":485100},{"d":"2025-12-26","o":25.76,"h":25.9,"l":25.56,"c":25.71,"v":780100},{"d":"2025-12-29","o":25.84,"h":26.06,"l":25.66,"c":25.95,"v":1155400},{"d":"2025-12-30","o":26.03,"h":26.36,"l":25.98,"c":26.25,"v":1085200},{"d":"2025-12-31","o":26.23,"h":26.36,"l":25.9,"c":26.02,"v":895800},{"d":"2026-01-02","o":26,"h":26.72,"l":25.78,"c":26.63,"v":975200},{"d":"2026-01-05","o":27.19,"h":27.38,"l":26.03,"c":26.41,"v":1523400},{"d":"2026-01-06","o":26.29,"h":26.4,"l":25.86,"c":25.86,"v":1341700},{"d":"2026-01-07","o":25.87,"h":26.18,"l":25.61,"c":25.7,"v":1304500},{"d":"2026-01-08","o":25.55,"h":26.2,"l":25.37,"c":26.06,"v":1478200},{"d":"2026-01-09","o":26.13,"h":26.4,"l":25.58,"c":25.75,"v":1192200},{"d":"2026-01-12","o":25.96,"h":26.26,"l":25.17,"c":25.36,"v":1495800},{"d":"2026-01-13","o":25.88,"h":26.52,"l":25.79,"c":26.04,"v":1950500},{"d":"2026-01-14","o":26.01,"h":26.34,"l":25.8,"c":25.94,"v":1344800},{"d":"2026-01-15","o":25.85,"h":26.4,"l":25.56,"c":26.18,"v":1427200},{"d":"2026-01-16","o":26.28,"h":26.53,"l":25.96,"c":26.47,"v":1166400},{"d":"2026-01-20","o":26.47,"h":26.96,"l":26.45,"c":26.93,"v":1242800},{"d":"2026-01-21","o":27.49,"h":28.19,"l":27.37,"c":27.89,"v":1531100},{"d":"2026-01-22","o":27.89,"h":28.02,"l":27.6,"c":27.91,"v":1457400},{"d":"2026-01-23","o":28.18,"h":28.52,"l":27.75,"c":27.85,"v":1092500},{"d":"2026-01-26","o":28.11,"h":28.47,"l":27.91,"c":28.17,"v":1048100},{"d":"2026-01-27","o":28.19,"h":28.63,"l":28.12,"c":28.52,"v":818800},{"d":"2026-01-28","o":28.68,"h":29,"l":28.24,"c":28.37,"v":1536300},{"d":"2026-01-29","o":28.89,"h":29.5,"l":28.53,"c":29.17,"v":1767200},{"d":"2026-01-30","o":29.78,"h":30.15,"l":28.81,"c":29.59,"v":1796500},{"d":"2026-02-02","o":29.14,"h":29.75,"l":29,"c":29.5,"v":1759300},{"d":"2026-02-03","o":29.44,"h":29.91,"l":29.22,"c":29.83,"v":1689000},{"d":"2026-02-04","o":30.02,"h":30.15,"l":29.24,"c":29.99,"v":1767700},{"d":"2026-02-05","o":29.72,"h":31.3,"l":29.7,"c":30.74,"v":3086300},{"d":"2026-02-06","o":31.05,"h":32.42,"l":31,"c":32.05,"v":2816500},{"d":"2026-02-09","o":32.04,"h":32.87,"l":31.99,"c":32.35,"v":1971900},{"d":"2026-02-10","o":32.34,"h":32.43,"l":31.78,"c":31.87,"v":1440300},{"d":"2026-02-11","o":32.75,"h":32.75,"l":31.94,"c":32.39,"v":1662800},{"d":"2026-02-12","o":32.65,"h":32.71,"l":31.62,"c":31.77,"v":1640900},{"d":"2026-02-13","o":31.68,"h":33,"l":31.26,"c":32.66,"v":1507900},{"d":"2026-02-17","o":32.78,"h":33.03,"l":32.24,"c":32.7,"v":1373100},{"d":"2026-02-18","o":33.29,"h":33.41,"l":32.64,"c":32.9,"v":1316400},{"d":"2026-02-19","o":33.04,"h":33.57,"l":32.64,"c":32.87,"v":1424200},{"d":"2026-02-20","o":32.77,"h":32.98,"l":32.38,"c":32.87,"v":1459300},{"d":"2026-02-23","o":32.87,"h":33.41,"l":32.55,"c":32.82,"v":1328600},{"d":"2026-02-24","o":32.9,"h":33.82,"l":32.42,"c":33.7,"v":1320800},{"d":"2026-02-25","o":34.99,"h":35.29,"l":33.86,"c":35.03,"v":2348200},{"d":"2026-02-26","o":34.96,"h":35.9,"l":34.54,"c":35.43,"v":2900900},{"d":"2026-02-27","o":34.9,"h":35.74,"l":34.73,"c":35.33,"v":2256600},{"d":"2026-03-02","o":36.17,"h":36.94,"l":35.06,"c":36.78,"v":2505300},{"d":"2026-03-03","o":36.47,"h":36.83,"l":35.76,"c":36.73,"v":1772600},{"d":"2026-03-04","o":36.53,"h":37.26,"l":36.11,"c":37.04,"v":1837400},{"d":"2026-03-05","o":37.2,"h":37.2,"l":35,"c":35.8,"v":2211400},{"d":"2026-03-06","o":35.7,"h":35.91,"l":35.13,"c":35.32,"v":1321500},{"d":"2026-03-09","o":35.19,"h":36.08,"l":34.76,"c":35.94,"v":1776300},{"d":"2026-03-10","o":35.74,"h":36.81,"l":35.58,"c":36.12,"v":1308500},{"d":"2026-03-11","o":35.91,"h":36.26,"l":35.29,"c":35.96,"v":1320700},{"d":"2026-03-12","o":35.64,"h":35.97,"l":35,"c":35.07,"v":1304900},{"d":"2026-03-13","o":35.3,"h":35.49,"l":34.46,"c":34.61,"v":1485600},{"d":"2026-03-16","o":35.39,"h":35.69,"l":34.76,"c":35.48,"v":1648500},{"d":"2026-03-17","o":35.52,"h":36.42,"l":35.52,"c":36.2,"v":1498500},{"d":"2026-03-18","o":36.17,"h":36.39,"l":35.62,"c":35.74,"v":1701100},{"d":"2026-03-19","o":35.45,"h":36.62,"l":35.33,"c":36.32,"v":1682400},{"d":"2026-03-20","o":36.54,"h":36.74,"l":35.22,"c":35.53,"v":3560500},{"d":"2026-03-23","o":35.92,"h":37.18,"l":35.79,"c":36.8,"v":2001700},{"d":"2026-03-24","o":36.65,"h":37.73,"l":36.55,"c":37.02,"v":1508600},{"d":"2026-03-25","o":37.31,"h":37.55,"l":36.64,"c":36.86,"v":1581600},{"d":"2026-03-26","o":36.02,"h":36.53,"l":35.65,"c":35.7,"v":1525700},{"d":"2026-03-27","o":35.41,"h":36,"l":35.36,"c":35.52,"v":1829000},{"d":"2026-03-30","o":35.92,"h":35.92,"l":34.28,"c":34.49,"v":1994400},{"d":"2026-03-31","o":34.76,"h":35.38,"l":34.4,"c":34.8,"v":1270711},{"d":"2026-04-01","o":34.5,"h":34.66,"l":33.83,"c":34.13,"v":1403017},{"d":"2026-04-02","o":33.84,"h":34.76,"l":33.55,"c":34.66,"v":1284631},{"d":"2026-04-06","o":34.66,"h":35.11,"l":34.41,"c":34.9,"v":1361003},{"d":"2026-04-07","o":34.81,"h":35.36,"l":34.69,"c":35.12,"v":969702},{"d":"2026-04-08","o":34.71,"h":35.94,"l":34.36,"c":35.7,"v":1571872},{"d":"2026-04-09","o":35.59,"h":36.59,"l":35.59,"c":35.87,"v":1201445},{"d":"2026-04-10","o":35.94,"h":36.14,"l":35.26,"c":35.95,"v":856680},{"d":"2026-04-13","o":36.26,"h":36.78,"l":36.16,"c":36.47,"v":819771},{"d":"2026-04-14","o":36.25,"h":37,"l":35.59,"c":36.34,"v":892743},{"d":"2026-04-15","o":36.01,"h":36.53,"l":36,"c":36.31,"v":685912},{"d":"2026-04-16","o":36.16,"h":36.57,"l":36,"c":36.19,"v":791324},{"d":"2026-04-17","o":35.81,"h":36.36,"l":34.9,"c":36.3,"v":1387022},{"d":"2026-04-20","o":36.12,"h":36.67,"l":35.63,"c":35.87,"v":908028},{"d":"2026-04-21","o":36.1,"h":36.64,"l":35.13,"c":35.19,"v":927093},{"d":"2026-04-22","o":35.46,"h":36.08,"l":35.49,"c":35.86,"v":909496},{"d":"2026-04-23","o":36.06,"h":36.77,"l":36,"c":36.19,"v":908122},{"d":"2026-04-24","o":36.1,"h":37.61,"l":35.85,"c":37.33,"v":1045775},{"d":"2026-04-27","o":37.52,"h":37.77,"l":37.16,"c":37.39,"v":1070024},{"d":"2026-04-28","o":37.73,"h":38.16,"l":37.44,"c":37.99,"v":1352291},{"d":"2026-04-29","o":38.16,"h":38.6,"l":37.57,"c":38,"v":1592687},{"d":"2026-04-30","o":37.89,"h":39.06,"l":37.8,"c":38.75,"v":1490899},{"d":"2026-05-01","o":38.64,"h":39.4,"l":38.16,"c":39.02,"v":1088152},{"d":"2026-05-04","o":38.92,"h":39.7,"l":38.34,"c":38.87,"v":1732628},{"d":"2026-05-05","o":38.89,"h":40.12,"l":38.68,"c":39.83,"v":1270192},{"d":"2026-05-06","o":36.75,"h":39.55,"l":36.49,"c":39.1,"v":2998133},{"d":"2026-05-07","o":38.5,"h":38.46,"l":37.05,"c":38.1,"v":1616436},{"d":"2026-05-08","o":38.13,"h":38.13,"l":36.74,"c":36.96,"v":2005673},{"d":"2026-05-11","o":37.21,"h":37.69,"l":36.62,"c":36.71,"v":2001827},{"d":"2026-05-12","o":36.54,"h":37.5,"l":36,"c":37.23,"v":1214506},{"d":"2026-05-13","o":37.27,"h":37.4,"l":36.24,"c":36.8,"v":2281702},{"d":"2026-05-14","o":36.56,"h":37.28,"l":36.4,"c":37.22,"v":1564853},{"d":"2026-05-15","o":37.07,"h":37.76,"l":36.79,"c":37.43,"v":1744295},{"d":"2026-05-18","o":37.24,"h":38.64,"l":37.2,"c":38.62,"v":1016837},{"d":"2026-05-19","o":38.48,"h":38.48,"l":37.76,"c":38.04,"v":1390582}]