[{"d":"2005-08-05","o":12.1,"h":15.45,"l":12.03,"c":14.08,"v":3087900},{"d":"2005-08-08","o":14.3,"h":15.05,"l":14,"c":14.2,"v":246900},{"d":"2005-08-09","o":14,"h":15,"l":14,"c":14.7,"v":108100},{"d":"2005-08-10","o":15.02,"h":15.12,"l":14.25,"c":14.5,"v":139400},{"d":"2005-08-11","o":14.98,"h":14.98,"l":14.34,"c":14.95,"v":35800},{"d":"2005-08-12","o":14.8,"h":14.8,"l":14,"c":14.07,"v":34000},{"d":"2005-08-15","o":14.03,"h":14.36,"l":14,"c":14.09,"v":21900},{"d":"2005-08-16","o":13.76,"h":14.16,"l":13.75,"c":14,"v":32200},{"d":"2005-08-17","o":14,"h":14.16,"l":14,"c":14,"v":17600},{"d":"2005-08-18","o":14,"h":14.25,"l":14,"c":14.12,"v":83900},{"d":"2005-08-19","o":14.1,"h":14.25,"l":14.07,"c":14.13,"v":129100},{"d":"2005-08-22","o":14.12,"h":14.6,"l":14.12,"c":14.3,"v":42800},{"d":"2005-08-23","o":14.4,"h":14.4,"l":14,"c":14.03,"v":38300},{"d":"2005-08-24","o":14,"h":14.05,"l":13.88,"c":14,"v":197900},{"d":"2005-08-25","o":13.87,"h":14,"l":13.78,"c":14,"v":43400},{"d":"2005-08-26","o":13.2,"h":13.83,"l":13.12,"c":13.65,"v":55400},{"d":"2005-08-29","o":13.75,"h":13.75,"l":13.4,"c":13.6,"v":31500},{"d":"2005-08-30","o":13.5,"h":13.62,"l":13.27,"c":13.6,"v":20500},{"d":"2005-08-31","o":13.65,"h":13.72,"l":13.55,"c":13.6,"v":21400},{"d":"2005-09-01","o":13.4,"h":13.89,"l":13.4,"c":13.74,"v":8300},{"d":"2005-09-02","o":13.51,"h":13.76,"l":13.26,"c":13.26,"v":8800},{"d":"2005-09-06","o":13.12,"h":13.25,"l":12.53,"c":12.7,"v":48400},{"d":"2005-09-07","o":12.78,"h":13.14,"l":12.5,"c":12.89,"v":13900},{"d":"2005-09-08","o":12.62,"h":13,"l":12.62,"c":12.75,"v":14900},{"d":"2005-09-09","o":12.75,"h":13.2,"l":12.75,"c":13.1,"v":15000},{"d":"2005-09-12","o":13.1,"h":13.66,"l":13,"c":13.55,"v":16200},{"d":"2005-09-13","o":13.35,"h":14.12,"l":13.35,"c":13.89,"v":6600},{"d":"2005-09-14","o":13.89,"h":14,"l":13.5,"c":13.95,"v":77500},{"d":"2005-09-15","o":13.75,"h":13.89,"l":13.25,"c":13.83,"v":24100},{"d":"2005-09-16","o":15.18,"h":15.18,"l":13.85,"c":13.99,"v":90200},{"d":"2005-09-19","o":13.96,"h":14.1,"l":13.87,"c":13.92,"v":9800},{"d":"2005-09-20","o":13.75,"h":14.15,"l":13.75,"c":13.9,"v":28400},{"d":"2005-09-21","o":13.76,"h":14.01,"l":13.6,"c":13.84,"v":28400},{"d":"2005-09-22","o":13.69,"h":13.98,"l":13.55,"c":13.68,"v":4800},{"d":"2005-09-23","o":13.86,"h":13.89,"l":13.67,"c":13.7,"v":3500},{"d":"2005-09-26","o":13.65,"h":13.92,"l":13.65,"c":13.7,"v":14800},{"d":"2005-09-27","o":13.7,"h":13.8,"l":13.55,"c":13.64,"v":13600},{"d":"2005-09-28","o":13.87,"h":13.91,"l":13.67,"c":13.85,"v":12900},{"d":"2005-09-29","o":14,"h":14.05,"l":13.79,"c":13.91,"v":4000},{"d":"2005-09-30","o":13.82,"h":14.12,"l":13.8,"c":13.9,"v":30500},{"d":"2005-10-03","o":13.99,"h":14.01,"l":13.85,"c":13.99,"v":87100},{"d":"2005-10-04","o":13.85,"h":14,"l":13.6,"c":13.71,"v":46900},{"d":"2005-10-05","o":13.61,"h":13.76,"l":13.5,"c":13.7,"v":15200},{"d":"2005-10-06","o":13.68,"h":13.75,"l":13.6,"c":13.75,"v":17500},{"d":"2005-10-07","o":13.6,"h":14.18,"l":13.6,"c":14.18,"v":34300},{"d":"2005-10-10","o":14.2,"h":14.32,"l":14.15,"c":14.21,"v":2300},{"d":"2005-10-11","o":14.27,"h":14.27,"l":14.15,"c":14.16,"v":5600},{"d":"2005-10-12","o":14.16,"h":14.16,"l":14,"c":14.08,"v":6100},{"d":"2005-10-13","o":14.18,"h":14.18,"l":14,"c":14.01,"v":3900},{"d":"2005-10-14","o":14,"h":14.15,"l":14,"c":14.01,"v":1600},{"d":"2005-10-17","o":14.01,"h":14.01,"l":14,"c":14,"v":2800},{"d":"2005-10-18","o":13.8,"h":14.13,"l":13.75,"c":13.8,"v":30900},{"d":"2005-10-19","o":13.79,"h":13.87,"l":13.71,"c":13.81,"v":3300},{"d":"2005-10-20","o":13.71,"h":13.71,"l":13.7,"c":13.7,"v":500},{"d":"2005-10-21","o":14,"h":14.14,"l":13.7,"c":13.77,"v":9100},{"d":"2005-10-24","o":13.85,"h":14.06,"l":13.53,"c":13.57,"v":11400},{"d":"2005-10-25","o":13.51,"h":13.51,"l":12.81,"c":12.93,"v":13200},{"d":"2005-10-26","o":12.94,"h":13.15,"l":12.67,"c":13.05,"v":12600},{"d":"2005-10-27","o":12.77,"h":13,"l":10.66,"c":11.3,"v":72100},{"d":"2005-10-28","o":11.62,"h":11.62,"l":10.67,"c":10.67,"v":52800},{"d":"2005-10-31","o":10.96,"h":12.23,"l":10.96,"c":12.2,"v":33300},{"d":"2005-11-01","o":12.47,"h":14.1,"l":12.19,"c":12.98,"v":41400},{"d":"2005-11-02","o":13,"h":13,"l":12.96,"c":12.99,"v":11000},{"d":"2005-11-03","o":13,"h":13.02,"l":11.07,"c":12.32,"v":20500},{"d":"2005-11-04","o":11.54,"h":13,"l":11.54,"c":12.97,"v":20600},{"d":"2005-11-07","o":12.99,"h":13.08,"l":12.77,"c":13,"v":33500},{"d":"2005-11-08","o":12.94,"h":12.94,"l":12.76,"c":12.76,"v":5000},{"d":"2005-11-09","o":12.96,"h":12.96,"l":12.65,"c":12.65,"v":10100},{"d":"2005-11-10","o":12.43,"h":12.7,"l":12.07,"c":12.39,"v":7700},{"d":"2005-11-11","o":12.1,"h":12.74,"l":11.85,"c":12.22,"v":18800},{"d":"2005-11-14","o":12.23,"h":12.47,"l":12.2,"c":12.22,"v":1700},{"d":"2005-11-15","o":12.49,"h":12.49,"l":12.04,"c":12.04,"v":6800},{"d":"2005-11-16","o":12.19,"h":12.19,"l":11.83,"c":11.85,"v":18600},{"d":"2005-11-17","o":11.9,"h":12.04,"l":11.81,"c":12,"v":25000},{"d":"2005-11-18","o":12.32,"h":12.32,"l":11.85,"c":11.86,"v":5800},{"d":"2005-11-21","o":11.9,"h":12,"l":11.71,"c":11.94,"v":13100},{"d":"2005-11-22","o":12.02,"h":12.02,"l":11.71,"c":11.71,"v":2800},{"d":"2005-11-23","o":11.66,"h":11.96,"l":11.55,"c":11.55,"v":1900},{"d":"2005-11-25","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":500},{"d":"2005-11-28","o":11.44,"h":12.27,"l":11.44,"c":11.94,"v":10000},{"d":"2005-11-29","o":11.71,"h":13.25,"l":11.71,"c":13.2,"v":21800},{"d":"2005-11-30","o":13.19,"h":13.2,"l":12.69,"c":12.69,"v":5100},{"d":"2005-12-01","o":12.45,"h":12.89,"l":12.45,"c":12.59,"v":7200},{"d":"2005-12-02","o":12.83,"h":13.2,"l":12.83,"c":13.2,"v":1300},{"d":"2005-12-05","o":12.86,"h":13.28,"l":12.86,"c":13.2,"v":3500},{"d":"2005-12-06","o":12.52,"h":13.53,"l":12.52,"c":13.5,"v":3800},{"d":"2005-12-07","o":13.18,"h":13.85,"l":13.18,"c":13.53,"v":16600},{"d":"2005-12-08","o":13.75,"h":13.97,"l":13.25,"c":13.53,"v":157700},{"d":"2005-12-09","o":13.74,"h":14.11,"l":13.4,"c":14,"v":10800},{"d":"2005-12-12","o":12.16,"h":13.85,"l":12.16,"c":12.87,"v":103400},{"d":"2005-12-13","o":13.17,"h":13.17,"l":12.76,"c":12.87,"v":1500},{"d":"2005-12-14","o":13.1,"h":13.1,"l":12.76,"c":12.97,"v":11100},{"d":"2005-12-15","o":12.9,"h":12.9,"l":12.65,"c":12.73,"v":2300},{"d":"2005-12-16","o":12.9,"h":12.9,"l":12.36,"c":12.37,"v":8500},{"d":"2005-12-19","o":12.36,"h":12.36,"l":12.1,"c":12.19,"v":4200},{"d":"2005-12-20","o":12.05,"h":12.6,"l":12.05,"c":12.2,"v":5800},{"d":"2005-12-21","o":12.24,"h":12.75,"l":12.06,"c":12.19,"v":10200},{"d":"2005-12-22","o":12.1,"h":12.19,"l":12,"c":12.02,"v":9800},{"d":"2005-12-23","o":12,"h":12.09,"l":11.61,"c":11.61,"v":63800},{"d":"2005-12-27","o":11.51,"h":11.69,"l":11.3,"c":11.5,"v":9900},{"d":"2005-12-28","o":11.3,"h":11.34,"l":10.9,"c":10.95,"v":10200},{"d":"2005-12-29","o":10.82,"h":10.98,"l":10.68,"c":10.88,"v":20100},{"d":"2005-12-30","o":10.8,"h":10.8,"l":10.5,"c":10.65,"v":39700},{"d":"2006-01-03","o":10.65,"h":10.79,"l":10.54,"c":10.79,"v":4900},{"d":"2006-01-04","o":11.14,"h":11.14,"l":10.9,"c":11.1,"v":20800},{"d":"2006-01-05","o":11.23,"h":11.54,"l":11.23,"c":11.31,"v":8400},{"d":"2006-01-06","o":11.3,"h":11.3,"l":10.71,"c":10.9,"v":7000},{"d":"2006-01-09","o":11.12,"h":11.38,"l":11,"c":11.2,"v":5000},{"d":"2006-01-10","o":11.38,"h":11.8,"l":11.38,"c":11.8,"v":36200},{"d":"2006-01-11","o":11.8,"h":11.99,"l":11.58,"c":11.71,"v":10400},{"d":"2006-01-12","o":11.66,"h":11.75,"l":11.5,"c":11.5,"v":14800},{"d":"2006-01-13","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":41000},{"d":"2006-01-17","o":11.55,"h":11.69,"l":11.55,"c":11.6,"v":33300},{"d":"2006-01-18","o":12,"h":12,"l":11.46,"c":11.59,"v":9100},{"d":"2006-01-19","o":11.5,"h":11.6,"l":11.39,"c":11.5,"v":12900},{"d":"2006-01-20","o":11.7,"h":11.7,"l":11.2,"c":11.31,"v":7900},{"d":"2006-01-23","o":11.74,"h":11.75,"l":11.48,"c":11.6,"v":8400},{"d":"2006-01-24","o":11.59,"h":11.65,"l":11.59,"c":11.65,"v":3700},{"d":"2006-01-25","o":11.67,"h":11.74,"l":11.59,"c":11.74,"v":5500},{"d":"2006-01-26","o":11.55,"h":11.89,"l":11.5,"c":11.8,"v":16300},{"d":"2006-01-27","o":11.74,"h":11.85,"l":11.31,"c":11.55,"v":17600},{"d":"2006-01-30","o":11.57,"h":11.75,"l":11.53,"c":11.75,"v":5200},{"d":"2006-01-31","o":11.56,"h":11.56,"l":11.22,"c":11.25,"v":15600},{"d":"2006-02-01","o":11.3,"h":11.69,"l":11.26,"c":11.47,"v":23400},{"d":"2006-02-02","o":11.45,"h":11.6,"l":11.27,"c":11.29,"v":26000},{"d":"2006-02-03","o":11.63,"h":11.63,"l":11.27,"c":11.39,"v":118600},{"d":"2006-02-06","o":11.05,"h":11.3,"l":10.98,"c":11,"v":63500},{"d":"2006-02-07","o":11.09,"h":11.38,"l":11.07,"c":11.16,"v":4300},{"d":"2006-02-08","o":11.12,"h":11.12,"l":11,"c":11.06,"v":13600},{"d":"2006-02-09","o":11.11,"h":11.11,"l":11,"c":11,"v":4200},{"d":"2006-02-10","o":11,"h":11,"l":10.9,"c":10.9,"v":48100},{"d":"2006-02-13","o":10.95,"h":10.95,"l":10.8,"c":10.8,"v":56600},{"d":"2006-02-14","o":10.8,"h":10.8,"l":10.4,"c":10.54,"v":34100},{"d":"2006-02-15","o":10.51,"h":10.55,"l":10.1,"c":10.4,"v":8100},{"d":"2006-02-16","o":10.55,"h":10.95,"l":10.36,"c":10.36,"v":25600},{"d":"2006-02-17","o":10.34,"h":10.5,"l":7.9,"c":8.04,"v":220500},{"d":"2006-02-21","o":9.12,"h":9.12,"l":7.9,"c":8.24,"v":328700},{"d":"2006-02-22","o":8.4,"h":8.4,"l":7.81,"c":7.9,"v":290000},{"d":"2006-02-23","o":7.93,"h":8,"l":7.35,"c":7.5,"v":342500},{"d":"2006-02-24","o":7.5,"h":7.61,"l":7.22,"c":7.48,"v":220400},{"d":"2006-02-27","o":7.5,"h":7.59,"l":7.25,"c":7.57,"v":86000},{"d":"2006-02-28","o":7.71,"h":7.71,"l":7.3,"c":7.3,"v":104200},{"d":"2006-03-01","o":7.26,"h":7.36,"l":6.81,"c":6.96,"v":151500},{"d":"2006-03-02","o":6.94,"h":7.4,"l":6.94,"c":7.3,"v":95800},{"d":"2006-03-03","o":7.3,"h":7.69,"l":7.3,"c":7.62,"v":54200},{"d":"2006-03-06","o":7.64,"h":8.09,"l":7.64,"c":8.01,"v":143700},{"d":"2006-03-07","o":8.1,"h":8.21,"l":8.01,"c":8.06,"v":76600},{"d":"2006-03-08","o":8.06,"h":8.25,"l":8.06,"c":8.1,"v":41600},{"d":"2006-03-09","o":8.11,"h":8.18,"l":7.85,"c":8.06,"v":34300},{"d":"2006-03-10","o":7.85,"h":7.86,"l":7.68,"c":7.85,"v":21000},{"d":"2006-03-13","o":7.89,"h":8,"l":7.85,"c":7.94,"v":7000},{"d":"2006-03-14","o":8,"h":8,"l":7.67,"c":7.8,"v":12000},{"d":"2006-03-15","o":7.7,"h":7.79,"l":7.5,"c":7.59,"v":17500},{"d":"2006-03-16","o":7.58,"h":8,"l":7.45,"c":7.52,"v":25300},{"d":"2006-03-17","o":7.44,"h":7.45,"l":7.25,"c":7.3,"v":22900},{"d":"2006-03-20","o":7.09,"h":7.41,"l":7.03,"c":7.08,"v":72300},{"d":"2006-03-21","o":7.06,"h":7.3,"l":7.04,"c":7.12,"v":112100},{"d":"2006-03-22","o":7.1,"h":7.25,"l":7.1,"c":7.17,"v":84600},{"d":"2006-03-23","o":7.25,"h":7.69,"l":7.25,"c":7.56,"v":83300},{"d":"2006-03-24","o":7.54,"h":7.9,"l":7.35,"c":7.69,"v":88500},{"d":"2006-03-27","o":7.74,"h":7.85,"l":7.5,"c":7.5,"v":51200},{"d":"2006-03-28","o":7.42,"h":7.61,"l":7.41,"c":7.45,"v":33800},{"d":"2006-03-29","o":7.44,"h":7.7,"l":7.44,"c":7.65,"v":70400},{"d":"2006-03-30","o":7.65,"h":7.9,"l":7.59,"c":7.84,"v":58100},{"d":"2006-03-31","o":7.76,"h":8.02,"l":7.7,"c":8,"v":64600},{"d":"2006-04-03","o":8.12,"h":8.25,"l":7.9,"c":8.21,"v":58200},{"d":"2006-04-04","o":8.25,"h":8.65,"l":8.01,"c":8.64,"v":86700},{"d":"2006-04-05","o":8.85,"h":8.94,"l":8.6,"c":8.86,"v":129600},{"d":"2006-04-06","o":8.59,"h":9.4,"l":8.59,"c":9.37,"v":89500},{"d":"2006-04-07","o":9.47,"h":9.7,"l":9.01,"c":9.04,"v":24000},{"d":"2006-04-10","o":9.68,"h":9.68,"l":8.86,"c":8.9,"v":16100},{"d":"2006-04-11","o":8.81,"h":8.91,"l":8.45,"c":8.82,"v":47200},{"d":"2006-04-12","o":8.92,"h":9.5,"l":8.68,"c":9.1,"v":29500},{"d":"2006-04-13","o":9.39,"h":9.39,"l":8.73,"c":8.99,"v":1800},{"d":"2006-04-17","o":9.24,"h":9.27,"l":8.89,"c":9.02,"v":7400},{"d":"2006-04-18","o":9.03,"h":9.18,"l":8.51,"c":8.69,"v":18600},{"d":"2006-04-19","o":8.87,"h":9,"l":8.66,"c":8.9,"v":16500},{"d":"2006-04-20","o":8.94,"h":9.11,"l":8.94,"c":8.94,"v":12900},{"d":"2006-04-21","o":8.9,"h":8.9,"l":8.75,"c":8.75,"v":5100},{"d":"2006-04-24","o":8.79,"h":8.79,"l":8.47,"c":8.51,"v":30500},{"d":"2006-04-25","o":8.69,"h":8.69,"l":8.4,"c":8.6,"v":8400},{"d":"2006-04-26","o":8.6,"h":8.68,"l":8.5,"c":8.68,"v":27900},{"d":"2006-04-27","o":8.61,"h":8.64,"l":8.3,"c":8.44,"v":6000},{"d":"2006-04-28","o":8.6,"h":8.6,"l":8.32,"c":8.5,"v":152900},{"d":"2006-05-01","o":8.5,"h":8.9,"l":8.4,"c":8.45,"v":258200},{"d":"2006-05-02","o":8.46,"h":8.51,"l":8.26,"c":8.3,"v":6600},{"d":"2006-05-03","o":8.31,"h":8.7,"l":8.3,"c":8.5,"v":8200},{"d":"2006-05-04","o":8.7,"h":8.95,"l":8.02,"c":8.15,"v":32000},{"d":"2006-05-05","o":8.65,"h":8.66,"l":8.26,"c":8.26,"v":17900},{"d":"2006-05-08","o":8.35,"h":8.45,"l":8,"c":8.01,"v":20100},{"d":"2006-05-09","o":8.07,"h":8.55,"l":7.7,"c":8.2,"v":76500},{"d":"2006-05-10","o":8.15,"h":8.19,"l":7.82,"c":8.02,"v":22600},{"d":"2006-05-11","o":7.98,"h":8.35,"l":7.98,"c":8.2,"v":14000},{"d":"2006-05-12","o":8.22,"h":8.38,"l":7.88,"c":8,"v":29400},{"d":"2006-05-15","o":7.94,"h":8.06,"l":7.38,"c":8.04,"v":71500},{"d":"2006-05-16","o":7.71,"h":7.72,"l":7.64,"c":7.72,"v":9900},{"d":"2006-05-17","o":7.38,"h":8.09,"l":7.36,"c":8.01,"v":14800},{"d":"2006-05-18","o":8,"h":8,"l":7.35,"c":7.41,"v":36800},{"d":"2006-05-19","o":7.38,"h":7.49,"l":7.32,"c":7.32,"v":36600},{"d":"2006-05-22","o":6.98,"h":6.98,"l":6.62,"c":6.94,"v":52500},{"d":"2006-05-23","o":7,"h":7.15,"l":7,"c":7.14,"v":8800},{"d":"2006-05-24","o":6.95,"h":7.41,"l":6.9,"c":7.36,"v":27100},{"d":"2006-05-25","o":7.36,"h":7.6,"l":7.2,"c":7.6,"v":60000},{"d":"2006-05-26","o":7.59,"h":7.73,"l":7.37,"c":7.56,"v":7000},{"d":"2006-05-30","o":7.56,"h":7.56,"l":7.34,"c":7.34,"v":13500},{"d":"2006-05-31","o":7.33,"h":7.34,"l":6.9,"c":7.03,"v":57000},{"d":"2006-06-01","o":7.14,"h":7.19,"l":7,"c":7.15,"v":11700},{"d":"2006-06-02","o":7.02,"h":7.4,"l":7.01,"c":7.32,"v":25700},{"d":"2006-06-05","o":7.24,"h":7.35,"l":7.17,"c":7.18,"v":8200},{"d":"2006-06-06","o":7.33,"h":7.33,"l":6.99,"c":7.1,"v":11400},{"d":"2006-06-07","o":7.03,"h":7.82,"l":6.91,"c":7.82,"v":59300},{"d":"2006-06-08","o":7.89,"h":8,"l":7.3,"c":8,"v":21900},{"d":"2006-06-09","o":7.99,"h":7.99,"l":7.79,"c":7.86,"v":3400},{"d":"2006-06-12","o":7.59,"h":7.64,"l":7.59,"c":7.6,"v":3900},{"d":"2006-06-13","o":7.49,"h":7.6,"l":7.49,"c":7.6,"v":10100},{"d":"2006-06-14","o":7.72,"h":8.7,"l":7.72,"c":8.7,"v":46000},{"d":"2006-06-15","o":8.7,"h":9.05,"l":8.63,"c":9.01,"v":27600},{"d":"2006-06-16","o":9.11,"h":9.16,"l":8.06,"c":8.6,"v":60300},{"d":"2006-06-19","o":8.39,"h":8.39,"l":8.15,"c":8.29,"v":13700},{"d":"2006-06-20","o":8.48,"h":8.48,"l":8.11,"c":8.25,"v":231800},{"d":"2006-06-21","o":8.32,"h":8.35,"l":7.95,"c":7.99,"v":13900},{"d":"2006-06-22","o":7.9,"h":8.16,"l":7.05,"c":8.16,"v":48200},{"d":"2006-06-23","o":8.17,"h":8.17,"l":7.84,"c":7.89,"v":20100},{"d":"2006-06-26","o":7.81,"h":8.25,"l":7.7,"c":7.9,"v":26700},{"d":"2006-06-27","o":7.87,"h":7.88,"l":7,"c":7.3,"v":56500},{"d":"2006-06-28","o":7.2,"h":7.2,"l":7,"c":7.15,"v":29100},{"d":"2006-06-29","o":7.1,"h":7.16,"l":6.8,"c":7.04,"v":27300},{"d":"2006-06-30","o":7.15,"h":7.64,"l":7.15,"c":7.52,"v":18700},{"d":"2006-07-03","o":7.5,"h":7.5,"l":7.12,"c":7.12,"v":18200},{"d":"2006-07-05","o":6.95,"h":7.15,"l":6.95,"c":7.15,"v":12100},{"d":"2006-07-06","o":7.15,"h":7.5,"l":7.15,"c":7.29,"v":26100},{"d":"2006-07-07","o":7.45,"h":7.75,"l":7.35,"c":7.61,"v":12100},{"d":"2006-07-10","o":7.74,"h":7.76,"l":7.41,"c":7.47,"v":7200},{"d":"2006-07-11","o":7.39,"h":7.39,"l":7.05,"c":7.05,"v":10800},{"d":"2006-07-12","o":7.12,"h":7.25,"l":6.9,"c":6.96,"v":19900},{"d":"2006-07-13","o":6.9,"h":7.33,"l":6.9,"c":7.32,"v":2100},{"d":"2006-07-14","o":7.3,"h":7.34,"l":7.3,"c":7.3,"v":500},{"d":"2006-07-17","o":7.34,"h":7.35,"l":7.33,"c":7.34,"v":1200},{"d":"2006-07-18","o":7.34,"h":7.35,"l":6.89,"c":6.9,"v":9100},{"d":"2006-07-19","o":7,"h":7,"l":7,"c":7,"v":1100},{"d":"2006-07-20","o":6.99,"h":7.14,"l":5.9,"c":6,"v":124500},{"d":"2006-07-21","o":6.12,"h":6.15,"l":6.05,"c":6.14,"v":22200},{"d":"2006-07-24","o":6.1,"h":6.1,"l":4.91,"c":5.65,"v":158800},{"d":"2006-07-25","o":5.88,"h":5.88,"l":5.75,"c":5.8,"v":30500},{"d":"2006-07-26","o":5.8,"h":5.99,"l":5.8,"c":5.9,"v":2600},{"d":"2006-07-27","o":6.04,"h":6.04,"l":5.89,"c":5.91,"v":6000},{"d":"2006-07-28","o":6.06,"h":6.1,"l":5.95,"c":6.04,"v":13700},{"d":"2006-07-31","o":6.15,"h":6.15,"l":5.9,"c":5.96,"v":8600},{"d":"2006-08-01","o":6.01,"h":6.14,"l":5.85,"c":5.86,"v":11900},{"d":"2006-08-02","o":6,"h":6,"l":5.82,"c":5.91,"v":9200},{"d":"2006-08-03","o":6,"h":6,"l":5.99,"c":6,"v":16000},{"d":"2006-08-04","o":6.16,"h":6.47,"l":5.81,"c":6.4,"v":16700},{"d":"2006-08-07","o":6.4,"h":6.4,"l":5.81,"c":6.09,"v":10400},{"d":"2006-08-08","o":5.97,"h":6,"l":5.8,"c":5.8,"v":7700},{"d":"2006-08-09","o":6.6,"h":6.6,"l":5.66,"c":5.89,"v":47800},{"d":"2006-08-10","o":6,"h":6,"l":5.68,"c":5.68,"v":22700},{"d":"2006-08-11","o":5.65,"h":5.73,"l":5.44,"c":5.44,"v":30100},{"d":"2006-08-14","o":5.45,"h":6.16,"l":5.41,"c":6.01,"v":58800},{"d":"2006-08-15","o":6.17,"h":6.2,"l":6.17,"c":6.19,"v":1800},{"d":"2006-08-16","o":6.21,"h":6.26,"l":6.12,"c":6.2,"v":4200},{"d":"2006-08-17","o":6.2,"h":6.2,"l":6,"c":6,"v":11300},{"d":"2006-08-18","o":6.31,"h":6.31,"l":6.09,"c":6.21,"v":5600},{"d":"2006-08-21","o":6.13,"h":6.27,"l":5.75,"c":5.96,"v":16900},{"d":"2006-08-22","o":5.95,"h":6.19,"l":5.5,"c":6,"v":30900},{"d":"2006-08-23","o":5.96,"h":5.96,"l":5.68,"c":5.68,"v":4800},{"d":"2006-08-24","o":5.74,"h":6.33,"l":5.74,"c":6.1,"v":10000},{"d":"2006-08-25","o":6,"h":6.08,"l":5.6,"c":6,"v":29300},{"d":"2006-08-28","o":5.95,"h":5.95,"l":5.94,"c":5.94,"v":300},{"d":"2006-08-29","o":5.76,"h":6.36,"l":5.63,"c":6,"v":71500},{"d":"2006-08-30","o":6.03,"h":6.1,"l":5.96,"c":6.01,"v":16300},{"d":"2006-08-31","o":6,"h":6.27,"l":5.8,"c":5.95,"v":80300},{"d":"2006-09-01","o":5.85,"h":6.3,"l":5.85,"c":5.99,"v":44000},{"d":"2006-09-05","o":6.11,"h":6.23,"l":6,"c":6.12,"v":18000},{"d":"2006-09-06","o":6.03,"h":6.6,"l":6.03,"c":6.34,"v":15000},{"d":"2006-09-07","o":6.32,"h":6.4,"l":6.25,"c":6.27,"v":7400},{"d":"2006-09-08","o":6.32,"h":6.57,"l":6.32,"c":6.55,"v":5700},{"d":"2006-09-11","o":6.59,"h":6.75,"l":6.54,"c":6.61,"v":14100},{"d":"2006-09-12","o":6.62,"h":6.7,"l":6.06,"c":6.51,"v":11200},{"d":"2006-09-13","o":6.7,"h":7.28,"l":6.5,"c":6.99,"v":38500},{"d":"2006-09-14","o":7.03,"h":7.03,"l":6.86,"c":6.86,"v":4200},{"d":"2006-09-15","o":6.89,"h":7.04,"l":6.85,"c":7.02,"v":9000},{"d":"2006-09-18","o":6.86,"h":7.02,"l":6.68,"c":6.73,"v":5400},{"d":"2006-09-19","o":6.75,"h":6.89,"l":6.75,"c":6.84,"v":6700},{"d":"2006-09-20","o":7,"h":7,"l":6.7,"c":6.75,"v":3900},{"d":"2006-09-21","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"2006-09-22","o":6.74,"h":7.02,"l":6.74,"c":6.95,"v":11500},{"d":"2006-09-25","o":6.98,"h":7.2,"l":6.74,"c":6.95,"v":49200},{"d":"2006-09-26","o":6.95,"h":7,"l":6.67,"c":6.81,"v":20700},{"d":"2006-09-27","o":7.03,"h":7.03,"l":6.31,"c":6.47,"v":16900},{"d":"2006-09-28","o":6.5,"h":6.66,"l":6.5,"c":6.61,"v":9200},{"d":"2006-09-29","o":6.8,"h":6.83,"l":6.59,"c":6.83,"v":1200},{"d":"2006-10-02","o":6.77,"h":7.03,"l":6.57,"c":6.85,"v":26500},{"d":"2006-10-03","o":6.91,"h":7.37,"l":6.91,"c":7.15,"v":25400},{"d":"2006-10-04","o":7.33,"h":7.47,"l":7.3,"c":7.34,"v":5000},{"d":"2006-10-05","o":7.5,"h":7.53,"l":7.2,"c":7.4,"v":29200},{"d":"2006-10-06","o":6.91,"h":7.52,"l":6.9,"c":7.33,"v":23200},{"d":"2006-10-09","o":7.46,"h":7.55,"l":7.37,"c":7.5,"v":15800},{"d":"2006-10-10","o":7.12,"h":7.3,"l":7.12,"c":7.25,"v":4500},{"d":"2006-10-11","o":7.25,"h":7.49,"l":7.16,"c":7.49,"v":9600},{"d":"2006-10-12","o":7.41,"h":7.72,"l":7.41,"c":7.65,"v":25100},{"d":"2006-10-13","o":7.7,"h":7.8,"l":7.54,"c":7.71,"v":26600},{"d":"2006-10-16","o":7.85,"h":8.44,"l":7.85,"c":8.3,"v":20200},{"d":"2006-10-17","o":8.3,"h":8.4,"l":8.08,"c":8.32,"v":3700},{"d":"2006-10-18","o":8.18,"h":8.18,"l":7.95,"c":8.16,"v":15800},{"d":"2006-10-19","o":7.95,"h":8.27,"l":7.91,"c":8.1,"v":28600},{"d":"2006-10-20","o":8,"h":8.08,"l":7.91,"c":7.97,"v":17800},{"d":"2006-10-23","o":7.89,"h":7.93,"l":7.61,"c":7.85,"v":13800},{"d":"2006-10-24","o":7.84,"h":8.25,"l":7.75,"c":7.77,"v":11600},{"d":"2006-10-25","o":7.84,"h":8.2,"l":7.75,"c":7.82,"v":10500},{"d":"2006-10-26","o":8.06,"h":8.31,"l":7.8,"c":7.99,"v":12500},{"d":"2006-10-27","o":7.91,"h":8.3,"l":7.7,"c":7.9,"v":44600},{"d":"2006-10-30","o":7.92,"h":8.01,"l":7.9,"c":8.01,"v":3400},{"d":"2006-10-31","o":8,"h":8.09,"l":8,"c":8.03,"v":7200},{"d":"2006-11-01","o":8.1,"h":8.4,"l":8,"c":8.15,"v":26300},{"d":"2006-11-02","o":8.15,"h":8.15,"l":7.98,"c":8.03,"v":4400},{"d":"2006-11-03","o":8.01,"h":8.02,"l":8.01,"c":8.02,"v":800},{"d":"2006-11-06","o":8.39,"h":8.4,"l":8.18,"c":8.35,"v":19300},{"d":"2006-11-07","o":8.4,"h":8.4,"l":8.3,"c":8.32,"v":5200},{"d":"2006-11-08","o":8.03,"h":8.26,"l":8.03,"c":8.05,"v":3100},{"d":"2006-11-09","o":8.2,"h":8.37,"l":8.11,"c":8.37,"v":24800},{"d":"2006-11-10","o":8.37,"h":8.58,"l":8.33,"c":8.5,"v":44800},{"d":"2006-11-13","o":8.5,"h":8.69,"l":8.28,"c":8.34,"v":16700},{"d":"2006-11-14","o":8.3,"h":8.35,"l":8.27,"c":8.35,"v":27800},{"d":"2006-11-15","o":8.35,"h":8.35,"l":8.28,"c":8.35,"v":22400},{"d":"2006-11-16","o":8.34,"h":8.34,"l":8.04,"c":8.1,"v":13000},{"d":"2006-11-17","o":8.15,"h":8.21,"l":8.12,"c":8.21,"v":3300},{"d":"2006-11-20","o":8.2,"h":8.35,"l":8.16,"c":8.35,"v":64400},{"d":"2006-11-21","o":8.28,"h":8.39,"l":8.28,"c":8.34,"v":12200},{"d":"2006-11-22","o":8.42,"h":8.57,"l":8.32,"c":8.5,"v":24100},{"d":"2006-11-24","o":8.55,"h":9,"l":8.55,"c":8.9,"v":10800},{"d":"2006-11-27","o":9.1,"h":9.72,"l":9.1,"c":9.47,"v":76000},{"d":"2006-11-28","o":9.47,"h":9.6,"l":9.47,"c":9.53,"v":15600},{"d":"2006-11-29","o":9.53,"h":9.74,"l":9.53,"c":9.66,"v":25400},{"d":"2006-11-30","o":9.85,"h":10,"l":9.75,"c":10,"v":30800},{"d":"2006-12-01","o":10.15,"h":10.55,"l":10.15,"c":10.55,"v":32900},{"d":"2006-12-04","o":10.54,"h":11.01,"l":10.54,"c":10.86,"v":73700},{"d":"2006-12-05","o":10.9,"h":10.9,"l":10.45,"c":10.45,"v":35500},{"d":"2006-12-06","o":10.54,"h":10.54,"l":9.53,"c":9.7,"v":36700},{"d":"2006-12-07","o":9.7,"h":9.7,"l":9.25,"c":9.65,"v":62300},{"d":"2006-12-08","o":9.45,"h":9.61,"l":9.32,"c":9.55,"v":63700},{"d":"2006-12-11","o":9.41,"h":9.6,"l":9.3,"c":9.51,"v":32600},{"d":"2006-12-12","o":9.5,"h":9.58,"l":9.2,"c":9.58,"v":53600},{"d":"2006-12-13","o":9.39,"h":9.53,"l":9.25,"c":9.53,"v":40900},{"d":"2006-12-14","o":9.44,"h":9.5,"l":9.19,"c":9.3,"v":78600},{"d":"2006-12-15","o":9.39,"h":9.39,"l":9.1,"c":9.11,"v":9000},{"d":"2006-12-18","o":9.06,"h":9.06,"l":8.43,"c":8.7,"v":40800},{"d":"2006-12-19","o":8.58,"h":8.61,"l":8.46,"c":8.55,"v":5300},{"d":"2006-12-20","o":8.62,"h":8.71,"l":8.35,"c":8.71,"v":6900},{"d":"2006-12-21","o":8.8,"h":9.06,"l":8.79,"c":9.02,"v":8900},{"d":"2006-12-22","o":8.92,"h":9.61,"l":8.88,"c":9.36,"v":5600},{"d":"2006-12-26","o":9.15,"h":9.36,"l":9,"c":9.01,"v":10900},{"d":"2006-12-27","o":8.9,"h":9.44,"l":8.89,"c":9.38,"v":39700},{"d":"2006-12-28","o":9.23,"h":9.29,"l":8.85,"c":8.97,"v":3400},{"d":"2006-12-29","o":8.8,"h":9.32,"l":8.75,"c":8.94,"v":19100},{"d":"2007-01-03","o":9.09,"h":9.43,"l":8.89,"c":9.15,"v":37700},{"d":"2007-01-04","o":9.1,"h":9.14,"l":8.86,"c":9.14,"v":16500},{"d":"2007-01-05","o":9.16,"h":9.79,"l":9.16,"c":9.7,"v":30300},{"d":"2007-01-08","o":9.75,"h":9.75,"l":9.46,"c":9.46,"v":3500},{"d":"2007-01-09","o":9.47,"h":9.58,"l":9.44,"c":9.46,"v":33200},{"d":"2007-01-10","o":9.59,"h":10.09,"l":9.59,"c":10.06,"v":30400},{"d":"2007-01-11","o":9.99,"h":10.08,"l":9.81,"c":9.93,"v":43500},{"d":"2007-01-12","o":9.9,"h":9.93,"l":9.82,"c":9.93,"v":17000},{"d":"2007-01-16","o":9.94,"h":9.95,"l":9.87,"c":9.9,"v":60700},{"d":"2007-01-17","o":9.95,"h":9.95,"l":9.8,"c":9.8,"v":64300},{"d":"2007-01-18","o":9.82,"h":9.92,"l":9.8,"c":9.9,"v":15000},{"d":"2007-01-19","o":10,"h":10,"l":9.41,"c":9.85,"v":19300},{"d":"2007-01-22","o":9.6,"h":9.76,"l":9.6,"c":9.66,"v":1500},{"d":"2007-01-23","o":9.61,"h":9.61,"l":9.41,"c":9.6,"v":14600},{"d":"2007-01-24","o":9.6,"h":9.6,"l":9.15,"c":9.3,"v":19700},{"d":"2007-01-25","o":9.2,"h":9.22,"l":9.11,"c":9.17,"v":143900},{"d":"2007-01-26","o":9.2,"h":9.6,"l":9.2,"c":9.5,"v":14400},{"d":"2007-01-29","o":9.45,"h":9.69,"l":9.45,"c":9.55,"v":32500},{"d":"2007-01-30","o":9.54,"h":10,"l":9.45,"c":9.91,"v":46900},{"d":"2007-01-31","o":9.89,"h":10.84,"l":9.89,"c":10.5,"v":99700},{"d":"2007-02-01","o":10.59,"h":10.65,"l":10.3,"c":10.48,"v":154700},{"d":"2007-02-02","o":10.74,"h":12.29,"l":10.69,"c":11.68,"v":124800},{"d":"2007-02-05","o":12,"h":12,"l":11.82,"c":11.94,"v":30300},{"d":"2007-02-06","o":12,"h":12,"l":11.77,"c":11.93,"v":12100},{"d":"2007-02-07","o":11.82,"h":12.45,"l":11.82,"c":12.3,"v":83800},{"d":"2007-02-08","o":12.19,"h":12.36,"l":12.17,"c":12.22,"v":7700},{"d":"2007-02-09","o":12.21,"h":12.21,"l":11.81,"c":12,"v":6200},{"d":"2007-02-12","o":11.91,"h":12.55,"l":11.82,"c":12.47,"v":23300},{"d":"2007-02-13","o":12.56,"h":13.5,"l":12.53,"c":12.85,"v":44900},{"d":"2007-02-14","o":13,"h":13.2,"l":12.89,"c":13.14,"v":16200},{"d":"2007-02-15","o":13.25,"h":13.25,"l":12.84,"c":12.84,"v":32600},{"d":"2007-02-16","o":12.5,"h":12.75,"l":11.79,"c":11.99,"v":13800},{"d":"2007-02-20","o":12.02,"h":12.5,"l":12.02,"c":12.35,"v":24600},{"d":"2007-02-21","o":12.49,"h":12.49,"l":11.62,"c":12.02,"v":27300},{"d":"2007-02-22","o":11.97,"h":11.97,"l":11.26,"c":11.27,"v":16900},{"d":"2007-02-23","o":11.27,"h":11.27,"l":10.77,"c":10.8,"v":10000},{"d":"2007-02-26","o":10.7,"h":10.95,"l":10.64,"c":10.95,"v":12300},{"d":"2007-02-27","o":10.67,"h":10.86,"l":10.22,"c":10.5,"v":63700},{"d":"2007-02-28","o":10.22,"h":10.25,"l":9.86,"c":10.11,"v":29800},{"d":"2007-03-01","o":10.24,"h":10.54,"l":10.19,"c":10.53,"v":15300},{"d":"2007-03-02","o":10.6,"h":10.68,"l":10.5,"c":10.68,"v":12900},{"d":"2007-03-05","o":10.61,"h":10.68,"l":10.57,"c":10.68,"v":3100},{"d":"2007-03-06","o":10.7,"h":10.88,"l":10.7,"c":10.79,"v":11200},{"d":"2007-03-07","o":10.84,"h":10.95,"l":10.74,"c":10.85,"v":12300},{"d":"2007-03-08","o":10.74,"h":11.03,"l":10.74,"c":10.96,"v":24200},{"d":"2007-03-09","o":10.99,"h":11.24,"l":10.99,"c":11.19,"v":1800},{"d":"2007-03-12","o":11.17,"h":11.17,"l":11,"c":11.15,"v":4300},{"d":"2007-03-13","o":10.96,"h":11.12,"l":10.34,"c":11,"v":42000},{"d":"2007-03-14","o":11,"h":11,"l":10.82,"c":10.83,"v":8600},{"d":"2007-03-15","o":10.9,"h":11,"l":10.82,"c":10.96,"v":37000},{"d":"2007-03-16","o":10.99,"h":11.45,"l":10.98,"c":11.25,"v":5300},{"d":"2007-03-19","o":11.37,"h":11.88,"l":11.29,"c":11.5,"v":19100},{"d":"2007-03-20","o":11.41,"h":11.41,"l":11.12,"c":11.15,"v":40000},{"d":"2007-03-21","o":11.06,"h":11.25,"l":10.77,"c":10.87,"v":10600},{"d":"2007-03-22","o":10.85,"h":10.85,"l":10.46,"c":10.71,"v":15200},{"d":"2007-03-23","o":10.82,"h":11.19,"l":10.64,"c":10.95,"v":6300},{"d":"2007-03-26","o":10.97,"h":11.03,"l":10.86,"c":11.03,"v":10500},{"d":"2007-03-27","o":11.09,"h":11.09,"l":10.45,"c":10.48,"v":9400},{"d":"2007-03-28","o":10.52,"h":10.78,"l":10.52,"c":10.7,"v":18700},{"d":"2007-03-29","o":10.61,"h":10.61,"l":9.61,"c":10.1,"v":70100},{"d":"2007-03-30","o":10.43,"h":10.43,"l":10.01,"c":10.21,"v":9900},{"d":"2007-04-02","o":10.13,"h":10.13,"l":9.93,"c":10,"v":6400},{"d":"2007-04-03","o":9.99,"h":10,"l":9.87,"c":9.88,"v":7600},{"d":"2007-04-04","o":9.91,"h":9.97,"l":9.64,"c":9.97,"v":16000},{"d":"2007-04-05","o":9.97,"h":10.31,"l":9.91,"c":10.26,"v":27200},{"d":"2007-04-09","o":10.14,"h":10.29,"l":10,"c":10.13,"v":44300},{"d":"2007-04-10","o":10.14,"h":10.14,"l":10.03,"c":10.03,"v":25800},{"d":"2007-04-11","o":9.77,"h":10.07,"l":9.77,"c":10.05,"v":35700},{"d":"2007-04-12","o":9.96,"h":10.11,"l":9.89,"c":10.11,"v":6800},{"d":"2007-04-13","o":10.4,"h":10.49,"l":9.91,"c":10.45,"v":13700},{"d":"2007-04-16","o":10.52,"h":10.75,"l":10.3,"c":10.51,"v":12700},{"d":"2007-04-17","o":10.5,"h":10.64,"l":10.21,"c":10.41,"v":7000},{"d":"2007-04-18","o":10.3,"h":10.31,"l":10.25,"c":10.25,"v":3200},{"d":"2007-04-19","o":10.4,"h":10.58,"l":10.4,"c":10.47,"v":35400},{"d":"2007-04-20","o":10.35,"h":11.44,"l":10.35,"c":11.24,"v":28000},{"d":"2007-04-23","o":11.3,"h":11.3,"l":11.13,"c":11.26,"v":3000},{"d":"2007-04-24","o":11.3,"h":11.6,"l":11.3,"c":11.6,"v":6300},{"d":"2007-04-25","o":11.2,"h":11.42,"l":10.64,"c":11.38,"v":13900},{"d":"2007-04-26","o":11.5,"h":11.55,"l":11.41,"c":11.48,"v":8400},{"d":"2007-04-27","o":11.26,"h":11.51,"l":11.26,"c":11.51,"v":10400},{"d":"2007-04-30","o":11.49,"h":11.49,"l":10.95,"c":11.19,"v":4900},{"d":"2007-05-01","o":11.16,"h":11.16,"l":10.91,"c":11,"v":4400},{"d":"2007-05-02","o":11.05,"h":11.05,"l":10.98,"c":11,"v":6500},{"d":"2007-05-03","o":10.98,"h":11.05,"l":10.98,"c":11.03,"v":2000},{"d":"2007-05-04","o":11.01,"h":11.56,"l":10.99,"c":11.55,"v":9600},{"d":"2007-05-07","o":11.55,"h":11.73,"l":11.41,"c":11.67,"v":4100},{"d":"2007-05-08","o":11.59,"h":11.72,"l":11.45,"c":11.48,"v":15200},{"d":"2007-05-09","o":11.49,"h":11.49,"l":10.99,"c":10.99,"v":15000},{"d":"2007-05-10","o":11,"h":11.05,"l":10.89,"c":10.92,"v":11800},{"d":"2007-05-11","o":10.99,"h":11,"l":10.4,"c":10.55,"v":13500},{"d":"2007-05-14","o":10.63,"h":10.89,"l":10.52,"c":10.84,"v":8200},{"d":"2007-05-15","o":10.76,"h":10.94,"l":10.69,"c":10.74,"v":8300},{"d":"2007-05-16","o":10.78,"h":10.88,"l":10.49,"c":10.7,"v":7800},{"d":"2007-05-17","o":10.61,"h":10.61,"l":10.08,"c":10.08,"v":4300},{"d":"2007-05-18","o":10.22,"h":10.22,"l":10.05,"c":10.06,"v":9100},{"d":"2007-05-21","o":10.1,"h":10.22,"l":10.02,"c":10.02,"v":6800},{"d":"2007-05-22","o":10.02,"h":10.16,"l":9.98,"c":9.98,"v":5500},{"d":"2007-05-23","o":9.98,"h":10.5,"l":9.98,"c":10.42,"v":5900},{"d":"2007-05-24","o":10.22,"h":10.41,"l":9.58,"c":9.62,"v":37500},{"d":"2007-05-25","o":9.75,"h":9.8,"l":9.59,"c":9.71,"v":21800},{"d":"2007-05-29","o":9.7,"h":9.81,"l":9.52,"c":9.8,"v":24800},{"d":"2007-05-30","o":9.61,"h":9.86,"l":9.61,"c":9.81,"v":16800},{"d":"2007-05-31","o":9.65,"h":9.95,"l":9.65,"c":9.9,"v":42300},{"d":"2007-06-01","o":9.7,"h":9.98,"l":9.7,"c":9.85,"v":70400},{"d":"2007-06-04","o":9.85,"h":9.89,"l":9.85,"c":9.86,"v":8600},{"d":"2007-06-05","o":9.86,"h":9.94,"l":9.73,"c":9.9,"v":38200},{"d":"2007-06-06","o":9.7,"h":9.89,"l":9.7,"c":9.81,"v":6400},{"d":"2007-06-07","o":9.85,"h":10.08,"l":9.85,"c":10.01,"v":60900},{"d":"2007-06-08","o":10.05,"h":10.23,"l":9.99,"c":10.02,"v":17800},{"d":"2007-06-11","o":10.02,"h":10.23,"l":9.91,"c":10.07,"v":12100},{"d":"2007-06-12","o":10.2,"h":10.2,"l":9.97,"c":10.05,"v":7600},{"d":"2007-06-13","o":10.02,"h":10.15,"l":10.01,"c":10.1,"v":9700},{"d":"2007-06-14","o":10.36,"h":10.37,"l":10.01,"c":10.07,"v":30700},{"d":"2007-06-15","o":10.06,"h":10.08,"l":9.9,"c":10,"v":29900},{"d":"2007-06-18","o":9.94,"h":9.96,"l":9.7,"c":9.85,"v":37300},{"d":"2007-06-19","o":9.84,"h":9.84,"l":9.75,"c":9.79,"v":30700},{"d":"2007-06-20","o":9.63,"h":9.79,"l":9.46,"c":9.5,"v":43400},{"d":"2007-06-21","o":9.41,"h":9.52,"l":9.32,"c":9.35,"v":9000},{"d":"2007-06-22","o":9.32,"h":9.35,"l":9.07,"c":9.08,"v":15900},{"d":"2007-06-25","o":9.1,"h":9.15,"l":9.01,"c":9.1,"v":35500},{"d":"2007-06-26","o":9.1,"h":9.11,"l":8.39,"c":8.44,"v":71200},{"d":"2007-06-27","o":8.41,"h":8.71,"l":8.26,"c":8.62,"v":45100},{"d":"2007-06-28","o":8.66,"h":8.74,"l":8.55,"c":8.7,"v":21900},{"d":"2007-06-29","o":8.66,"h":8.67,"l":8.45,"c":8.54,"v":15800},{"d":"2007-07-02","o":8.74,"h":8.74,"l":8.4,"c":8.56,"v":17500},{"d":"2007-07-03","o":8.63,"h":8.63,"l":8.44,"c":8.48,"v":8600},{"d":"2007-07-05","o":8.4,"h":8.84,"l":8.32,"c":8.6,"v":13200},{"d":"2007-07-06","o":8.47,"h":8.95,"l":8.16,"c":8.84,"v":80700},{"d":"2007-07-09","o":8.77,"h":9.01,"l":8.77,"c":9.01,"v":8200},{"d":"2007-07-10","o":9,"h":9.49,"l":8.82,"c":9.34,"v":18600},{"d":"2007-07-11","o":9.47,"h":9.67,"l":9.22,"c":9.23,"v":8600},{"d":"2007-07-12","o":9.31,"h":9.42,"l":8.96,"c":9.38,"v":11500},{"d":"2007-07-13","o":9.35,"h":9.39,"l":9.12,"c":9.3,"v":24000},{"d":"2007-07-16","o":9.38,"h":9.52,"l":9.29,"c":9.37,"v":11300},{"d":"2007-07-17","o":9.56,"h":9.61,"l":9.17,"c":9.43,"v":6800},{"d":"2007-07-18","o":9.27,"h":9.27,"l":8.93,"c":9,"v":32800},{"d":"2007-07-19","o":9.1,"h":9.37,"l":8.79,"c":9.25,"v":41600},{"d":"2007-07-20","o":9.2,"h":9.2,"l":9.06,"c":9.2,"v":13100},{"d":"2007-07-23","o":9.28,"h":9.88,"l":9.19,"c":9.78,"v":26600},{"d":"2007-07-24","o":9.66,"h":9.86,"l":9.5,"c":9.61,"v":16200},{"d":"2007-07-25","o":9.85,"h":9.85,"l":9.42,"c":9.5,"v":20200},{"d":"2007-07-26","o":9.56,"h":10,"l":9.26,"c":9.3,"v":26800},{"d":"2007-07-27","o":9.19,"h":9.78,"l":9.19,"c":9.63,"v":16700},{"d":"2007-07-30","o":9.45,"h":9.64,"l":9.27,"c":9.64,"v":3800},{"d":"2007-07-31","o":9.64,"h":9.75,"l":9.5,"c":9.75,"v":8200},{"d":"2007-08-01","o":9.83,"h":9.84,"l":9.6,"c":9.8,"v":12500},{"d":"2007-08-02","o":9.78,"h":9.84,"l":9.48,"c":9.78,"v":1700},{"d":"2007-08-03","o":9.83,"h":9.95,"l":9.48,"c":9.49,"v":11700},{"d":"2007-08-06","o":9.36,"h":9.49,"l":9.35,"c":9.48,"v":25700},{"d":"2007-08-07","o":9.42,"h":9.93,"l":9.35,"c":9.64,"v":22400},{"d":"2007-08-08","o":9.6,"h":9.97,"l":9.6,"c":9.93,"v":16400},{"d":"2007-08-09","o":9.62,"h":10.05,"l":9.62,"c":10.03,"v":22200},{"d":"2007-08-10","o":10.1,"h":10.3,"l":10.1,"c":10.15,"v":35100},{"d":"2007-08-13","o":10.66,"h":10.66,"l":10.02,"c":10.53,"v":46300},{"d":"2007-08-14","o":10.42,"h":10.55,"l":10.42,"c":10.49,"v":4100},{"d":"2007-08-15","o":10.49,"h":10.55,"l":10,"c":10.16,"v":36300},{"d":"2007-08-16","o":10.11,"h":10.11,"l":10.04,"c":10.08,"v":8500},{"d":"2007-08-17","o":10.01,"h":10.3,"l":10.01,"c":10.26,"v":49400},{"d":"2007-08-20","o":10.23,"h":10.46,"l":10.15,"c":10.25,"v":56900},{"d":"2007-08-21","o":10.25,"h":10.37,"l":10.17,"c":10.3,"v":52200},{"d":"2007-08-22","o":10.3,"h":10.4,"l":10.24,"c":10.4,"v":9700},{"d":"2007-08-23","o":10.4,"h":10.87,"l":10.36,"c":10.75,"v":26400},{"d":"2007-08-24","o":10.73,"h":10.89,"l":10.73,"c":10.77,"v":3200},{"d":"2007-08-27","o":10.76,"h":10.89,"l":10.76,"c":10.83,"v":2900},{"d":"2007-08-28","o":10.79,"h":10.85,"l":10.64,"c":10.8,"v":4800},{"d":"2007-08-29","o":10.73,"h":10.91,"l":10.73,"c":10.91,"v":8000},{"d":"2007-08-30","o":10.76,"h":10.87,"l":10.62,"c":10.65,"v":4900},{"d":"2007-08-31","o":10.68,"h":10.81,"l":10.51,"c":10.51,"v":6300},{"d":"2007-09-04","o":10.51,"h":10.92,"l":10.25,"c":10.88,"v":79200},{"d":"2007-09-05","o":10.9,"h":11,"l":10.66,"c":10.81,"v":15800},{"d":"2007-09-06","o":10.8,"h":11,"l":10.8,"c":10.98,"v":10900},{"d":"2007-09-07","o":11,"h":11.12,"l":10.88,"c":10.9,"v":22400},{"d":"2007-09-10","o":10.76,"h":10.9,"l":10.54,"c":10.71,"v":40900},{"d":"2007-09-11","o":10.83,"h":11.18,"l":10.7,"c":10.83,"v":63000},{"d":"2007-09-12","o":10.75,"h":11.16,"l":10.66,"c":10.82,"v":69300},{"d":"2007-09-13","o":10.76,"h":11.01,"l":10.75,"c":10.77,"v":42800},{"d":"2007-09-14","o":10.78,"h":10.78,"l":10.28,"c":10.69,"v":13800},{"d":"2007-09-17","o":10.62,"h":10.74,"l":10.29,"c":10.3,"v":48700},{"d":"2007-09-18","o":10.23,"h":10.45,"l":10.07,"c":10.25,"v":75000},{"d":"2007-09-19","o":10.31,"h":10.52,"l":10.1,"c":10.43,"v":81200},{"d":"2007-09-20","o":10.38,"h":10.75,"l":10.2,"c":10.57,"v":118900},{"d":"2007-09-21","o":10.58,"h":10.8,"l":10.57,"c":10.69,"v":28700},{"d":"2007-09-24","o":10.69,"h":10.8,"l":10.57,"c":10.66,"v":17300},{"d":"2007-09-25","o":10.73,"h":10.79,"l":10.44,"c":10.46,"v":85500},{"d":"2007-09-26","o":10.53,"h":10.79,"l":10.32,"c":10.32,"v":156400},{"d":"2007-09-27","o":10.41,"h":10.7,"l":10.19,"c":10.54,"v":32400},{"d":"2007-09-28","o":10.65,"h":10.77,"l":10.5,"c":10.64,"v":58600},{"d":"2007-10-01","o":10.58,"h":10.82,"l":10.49,"c":10.8,"v":34700},{"d":"2007-10-02","o":10.73,"h":10.99,"l":10.66,"c":10.78,"v":24800},{"d":"2007-10-03","o":10.8,"h":11,"l":10.73,"c":10.8,"v":43700},{"d":"2007-10-04","o":10.92,"h":11,"l":10.76,"c":10.88,"v":34000},{"d":"2007-10-05","o":10.85,"h":10.85,"l":10.74,"c":10.81,"v":24800},{"d":"2007-10-08","o":10.88,"h":10.88,"l":10.65,"c":10.79,"v":45100},{"d":"2007-10-09","o":10.79,"h":10.99,"l":10.6,"c":10.93,"v":37200},{"d":"2007-10-10","o":10.86,"h":10.95,"l":10.51,"c":10.71,"v":18900},{"d":"2007-10-11","o":10.72,"h":11,"l":10.71,"c":10.77,"v":25000},{"d":"2007-10-12","o":10.75,"h":10.96,"l":10.55,"c":10.84,"v":117200},{"d":"2007-10-15","o":10.9,"h":11,"l":10.64,"c":10.9,"v":29400},{"d":"2007-10-16","o":10.8,"h":10.99,"l":10.76,"c":10.8,"v":111000},{"d":"2007-10-17","o":10.92,"h":11.1,"l":10.81,"c":11.08,"v":162700},{"d":"2007-10-18","o":11.1,"h":11.21,"l":10.95,"c":11.08,"v":10300},{"d":"2007-10-19","o":10.98,"h":11.17,"l":10.95,"c":10.96,"v":17900},{"d":"2007-10-22","o":11.11,"h":11.22,"l":10.9,"c":10.98,"v":34800},{"d":"2007-10-23","o":11.17,"h":11.66,"l":11.02,"c":11.41,"v":58000},{"d":"2007-10-24","o":11.52,"h":11.52,"l":11.4,"c":11.44,"v":17800},{"d":"2007-10-25","o":11.52,"h":11.75,"l":11.24,"c":11.24,"v":50300},{"d":"2007-10-26","o":11.41,"h":11.58,"l":11.26,"c":11.35,"v":40500},{"d":"2007-10-29","o":11.41,"h":11.5,"l":11.35,"c":11.39,"v":28500},{"d":"2007-10-30","o":11.45,"h":11.47,"l":11.35,"c":11.37,"v":24900},{"d":"2007-10-31","o":11.49,"h":11.62,"l":11.35,"c":11.38,"v":35000},{"d":"2007-11-01","o":11.22,"h":11.47,"l":11.12,"c":11.3,"v":19800},{"d":"2007-11-02","o":11.3,"h":11.61,"l":11,"c":11.1,"v":26700},{"d":"2007-11-05","o":11.23,"h":11.62,"l":11.2,"c":11.55,"v":54800},{"d":"2007-11-06","o":11.62,"h":11.62,"l":11.43,"c":11.55,"v":97400},{"d":"2007-11-07","o":11.4,"h":11.62,"l":11.4,"c":11.56,"v":22800},{"d":"2007-11-08","o":11.61,"h":11.62,"l":11.5,"c":11.56,"v":14800},{"d":"2007-11-09","o":11.5,"h":11.75,"l":11.37,"c":11.44,"v":19000},{"d":"2007-11-12","o":11.35,"h":11.45,"l":11.12,"c":11.25,"v":29100},{"d":"2007-11-13","o":11.2,"h":11.35,"l":11.2,"c":11.25,"v":18800},{"d":"2007-11-14","o":11.31,"h":11.95,"l":11.31,"c":11.86,"v":18400},{"d":"2007-11-15","o":11.59,"h":11.75,"l":11.15,"c":11.4,"v":32600},{"d":"2007-11-16","o":11.18,"h":11.74,"l":10.56,"c":10.57,"v":20400},{"d":"2007-11-19","o":10.65,"h":10.76,"l":10.6,"c":10.73,"v":13100},{"d":"2007-11-20","o":10.95,"h":11.1,"l":10.7,"c":10.97,"v":15100},{"d":"2007-11-21","o":11.1,"h":11.1,"l":10.84,"c":10.88,"v":19600},{"d":"2007-11-23","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":100},{"d":"2007-11-26","o":11,"h":11.18,"l":10.95,"c":11,"v":15800},{"d":"2007-11-27","o":11.18,"h":11.18,"l":11.05,"c":11.07,"v":5600},{"d":"2007-11-28","o":11.2,"h":11.25,"l":10.45,"c":11,"v":68600},{"d":"2007-11-29","o":10.99,"h":11.17,"l":10.74,"c":11.15,"v":28700},{"d":"2007-11-30","o":11.07,"h":11.54,"l":11.07,"c":11.49,"v":6700},{"d":"2007-12-03","o":11.34,"h":11.5,"l":10.72,"c":11.49,"v":25200},{"d":"2007-12-04","o":11.22,"h":11.43,"l":11.03,"c":11.3,"v":18900},{"d":"2007-12-05","o":11.43,"h":11.95,"l":11.43,"c":11.65,"v":6600},{"d":"2007-12-06","o":11.57,"h":11.72,"l":11.5,"c":11.57,"v":3500},{"d":"2007-12-07","o":11.51,"h":11.76,"l":11.5,"c":11.71,"v":9200},{"d":"2007-12-10","o":11.85,"h":11.88,"l":10.86,"c":10.96,"v":43200},{"d":"2007-12-11","o":10.77,"h":11.39,"l":10.77,"c":11.39,"v":27200},{"d":"2007-12-12","o":11.36,"h":11.42,"l":11.27,"c":11.41,"v":31600},{"d":"2007-12-13","o":11.3,"h":11.51,"l":11.25,"c":11.33,"v":39600},{"d":"2007-12-14","o":11.38,"h":11.53,"l":11.1,"c":11.29,"v":154200},{"d":"2007-12-17","o":11.11,"h":11.5,"l":11.11,"c":11.39,"v":46600},{"d":"2007-12-18","o":11.49,"h":12.64,"l":11.35,"c":12,"v":98600},{"d":"2007-12-19","o":12.16,"h":12.6,"l":12.08,"c":12.6,"v":19800},{"d":"2007-12-20","o":12.61,"h":13.19,"l":12.61,"c":13.17,"v":19600},{"d":"2007-12-21","o":13.17,"h":13.44,"l":12.58,"c":12.91,"v":50800},{"d":"2007-12-24","o":13.11,"h":13.85,"l":13.06,"c":13.48,"v":33100},{"d":"2007-12-26","o":13.59,"h":14,"l":13.36,"c":13.59,"v":10700},{"d":"2007-12-27","o":13.27,"h":13.38,"l":13,"c":13,"v":8700},{"d":"2007-12-28","o":13.12,"h":13.12,"l":12.99,"c":13.01,"v":17100},{"d":"2007-12-31","o":13.22,"h":13.54,"l":13,"c":13.11,"v":9400},{"d":"2008-01-02","o":13.35,"h":13.55,"l":13,"c":13.24,"v":11200},{"d":"2008-01-03","o":13.41,"h":13.41,"l":13,"c":13.02,"v":21200},{"d":"2008-01-04","o":13.01,"h":13.73,"l":12.92,"c":13.73,"v":87500},{"d":"2008-01-07","o":13.95,"h":13.95,"l":13.41,"c":13.7,"v":22700},{"d":"2008-01-08","o":13.69,"h":14.04,"l":13.64,"c":13.67,"v":36800},{"d":"2008-01-09","o":13.92,"h":13.92,"l":13.54,"c":13.7,"v":86200},{"d":"2008-01-10","o":13.72,"h":13.72,"l":13.5,"c":13.58,"v":33800},{"d":"2008-01-11","o":13.62,"h":14.12,"l":13.62,"c":13.9,"v":18900},{"d":"2008-01-14","o":14.17,"h":14.38,"l":13.9,"c":13.91,"v":26100},{"d":"2008-01-15","o":13.73,"h":14.05,"l":13.73,"c":13.93,"v":10200},{"d":"2008-01-16","o":13.75,"h":14.25,"l":13.75,"c":14.05,"v":52200},{"d":"2008-01-17","o":13.7,"h":14.02,"l":13.7,"c":13.93,"v":37600},{"d":"2008-01-18","o":14,"h":14,"l":13,"c":13.04,"v":82700},{"d":"2008-01-22","o":12.58,"h":13.58,"l":12.01,"c":13.1,"v":34400},{"d":"2008-01-23","o":12.89,"h":13.44,"l":12.71,"c":13.01,"v":19200},{"d":"2008-01-24","o":13.3,"h":13.44,"l":12.7,"c":13.28,"v":42400},{"d":"2008-01-25","o":13.43,"h":13.46,"l":13.21,"c":13.4,"v":24200},{"d":"2008-01-28","o":13.25,"h":13.5,"l":12.49,"c":13.41,"v":45600},{"d":"2008-01-29","o":13.32,"h":14,"l":13.28,"c":14,"v":20400},{"d":"2008-01-30","o":13.59,"h":14,"l":13.59,"c":13.85,"v":3800},{"d":"2008-01-31","o":13.69,"h":14.02,"l":13.68,"c":13.94,"v":24800},{"d":"2008-02-01","o":13.95,"h":14,"l":12.31,"c":14,"v":55700},{"d":"2008-02-04","o":13.76,"h":13.97,"l":13.09,"c":13.55,"v":36700},{"d":"2008-02-05","o":13.64,"h":13.72,"l":13.19,"c":13.32,"v":63900},{"d":"2008-02-06","o":13.5,"h":13.8,"l":13.31,"c":13.31,"v":17400},{"d":"2008-02-07","o":13.25,"h":13.56,"l":12.94,"c":13.26,"v":68200},{"d":"2008-02-08","o":13.25,"h":13.68,"l":13.13,"c":13.68,"v":34800},{"d":"2008-02-11","o":13.42,"h":14,"l":13.35,"c":13.97,"v":17600},{"d":"2008-02-12","o":13.94,"h":14,"l":13.46,"c":14,"v":12900},{"d":"2008-02-13","o":13.83,"h":14.12,"l":13.37,"c":13.61,"v":25700},{"d":"2008-02-14","o":13.85,"h":13.97,"l":13.56,"c":13.8,"v":30200},{"d":"2008-02-15","o":13.63,"h":13.75,"l":13.38,"c":13.64,"v":35000},{"d":"2008-02-19","o":13.75,"h":13.75,"l":13.02,"c":13.07,"v":39200},{"d":"2008-02-20","o":13.13,"h":13.16,"l":12.71,"c":12.75,"v":27000},{"d":"2008-02-21","o":12.95,"h":12.96,"l":12.71,"c":12.77,"v":23800},{"d":"2008-02-22","o":12.61,"h":12.65,"l":11.47,"c":12.08,"v":20500},{"d":"2008-02-25","o":11.95,"h":12.38,"l":11.47,"c":12.1,"v":55200},{"d":"2008-02-26","o":12.2,"h":12.23,"l":12.01,"c":12.08,"v":6300},{"d":"2008-02-27","o":12.01,"h":12.01,"l":11.9,"c":11.9,"v":5100},{"d":"2008-02-28","o":12.16,"h":12.42,"l":11.87,"c":11.87,"v":4900},{"d":"2008-02-29","o":11.99,"h":12.09,"l":11.9,"c":11.9,"v":10500},{"d":"2008-03-03","o":11.74,"h":12.06,"l":11.74,"c":11.78,"v":26100},{"d":"2008-03-04","o":11.9,"h":12.26,"l":11.84,"c":12.26,"v":6500},{"d":"2008-03-05","o":12.11,"h":12.12,"l":11.96,"c":11.96,"v":8800},{"d":"2008-03-06","o":11.96,"h":11.96,"l":11.74,"c":11.77,"v":6400},{"d":"2008-03-07","o":11.67,"h":11.8,"l":11.64,"c":11.69,"v":8600},{"d":"2008-03-10","o":11.68,"h":11.72,"l":10.85,"c":10.85,"v":26500},{"d":"2008-03-11","o":10.89,"h":11.16,"l":10.89,"c":11.07,"v":17500},{"d":"2008-03-12","o":11,"h":11.29,"l":11,"c":11.28,"v":20000},{"d":"2008-03-13","o":11.23,"h":11.27,"l":11.05,"c":11.13,"v":30000},{"d":"2008-03-14","o":11.39,"h":11.39,"l":10.98,"c":11,"v":23900},{"d":"2008-03-17","o":10.84,"h":11.25,"l":10.84,"c":11.01,"v":1900},{"d":"2008-03-18","o":11.27,"h":11.37,"l":11.09,"c":11.37,"v":15700},{"d":"2008-03-19","o":11.3,"h":11.8,"l":11.3,"c":11.8,"v":15400},{"d":"2008-03-20","o":11.71,"h":12.08,"l":11.71,"c":12.04,"v":1500},{"d":"2008-03-24","o":12.05,"h":12.51,"l":12.05,"c":12.51,"v":4200},{"d":"2008-03-25","o":12.5,"h":12.68,"l":12.49,"c":12.66,"v":41900},{"d":"2008-03-26","o":12.59,"h":12.99,"l":12.59,"c":12.98,"v":4000},{"d":"2008-03-27","o":12.78,"h":13.55,"l":11.57,"c":11.58,"v":23200},{"d":"2008-03-28","o":11.73,"h":12.6,"l":11.53,"c":12.04,"v":5200},{"d":"2008-03-31","o":12.22,"h":12.74,"l":12.22,"c":12.74,"v":1700},{"d":"2008-04-01","o":12.08,"h":13.12,"l":12.08,"c":13.12,"v":6000},{"d":"2008-04-02","o":12.96,"h":13.6,"l":12.96,"c":13.52,"v":4400},{"d":"2008-04-03","o":13.34,"h":13.61,"l":13.19,"c":13.4,"v":4800},{"d":"2008-04-04","o":13.14,"h":13.39,"l":12.85,"c":12.98,"v":7000},{"d":"2008-04-07","o":12.97,"h":13,"l":12.92,"c":12.97,"v":3400},{"d":"2008-04-08","o":12.79,"h":12.99,"l":12.79,"c":12.99,"v":1500},{"d":"2008-04-09","o":12.96,"h":13,"l":12.65,"c":12.65,"v":5500},{"d":"2008-04-10","o":12.57,"h":12.83,"l":12.56,"c":12.8,"v":1700},{"d":"2008-04-11","o":12.67,"h":12.8,"l":12.67,"c":12.8,"v":1200},{"d":"2008-04-14","o":12.95,"h":13,"l":12.67,"c":12.83,"v":9500},{"d":"2008-04-15","o":12.88,"h":12.99,"l":12.88,"c":12.96,"v":7200},{"d":"2008-04-16","o":12.98,"h":13.25,"l":12.75,"c":12.78,"v":13700},{"d":"2008-04-17","o":12.98,"h":13,"l":12.9,"c":12.99,"v":19700},{"d":"2008-04-18","o":12.91,"h":13,"l":12.65,"c":12.93,"v":6600},{"d":"2008-04-21","o":12.77,"h":12.78,"l":12.69,"c":12.78,"v":5800},{"d":"2008-04-22","o":12.69,"h":12.69,"l":11.49,"c":11.84,"v":24600},{"d":"2008-04-23","o":12,"h":12.78,"l":11.84,"c":12.58,"v":4800},{"d":"2008-04-24","o":12.6,"h":12.77,"l":12.59,"c":12.77,"v":2600},{"d":"2008-04-25","o":12.79,"h":13.24,"l":12.79,"c":13.24,"v":3600},{"d":"2008-04-28","o":13,"h":13.61,"l":12.81,"c":13.57,"v":16200},{"d":"2008-04-29","o":13.59,"h":13.59,"l":13.4,"c":13.53,"v":18200},{"d":"2008-04-30","o":13.5,"h":13.54,"l":13.2,"c":13.36,"v":20200},{"d":"2008-05-01","o":13.27,"h":13.37,"l":12.8,"c":13.34,"v":8300},{"d":"2008-05-02","o":13.34,"h":13.46,"l":13.34,"c":13.36,"v":1800},{"d":"2008-05-05","o":13.19,"h":13.24,"l":12.31,"c":12.47,"v":10300},{"d":"2008-05-06","o":12.86,"h":12.86,"l":11.57,"c":11.78,"v":9400},{"d":"2008-05-07","o":11.97,"h":12.3,"l":11.5,"c":12.3,"v":11500},{"d":"2008-05-08","o":12.21,"h":12.21,"l":11.25,"c":11.25,"v":51400},{"d":"2008-05-09","o":11.4,"h":11.64,"l":11.38,"c":11.38,"v":25700},{"d":"2008-05-12","o":11.35,"h":11.35,"l":10.87,"c":11,"v":27800},{"d":"2008-05-13","o":11.07,"h":11.29,"l":11.01,"c":11.15,"v":15200},{"d":"2008-05-14","o":11.29,"h":11.29,"l":10.89,"c":11.05,"v":17800},{"d":"2008-05-15","o":11.13,"h":11.37,"l":10.97,"c":11.15,"v":29300},{"d":"2008-05-16","o":11.23,"h":11.25,"l":11.07,"c":11.25,"v":31000},{"d":"2008-05-19","o":11.18,"h":11.3,"l":10.78,"c":11,"v":48100},{"d":"2008-05-20","o":10.95,"h":11,"l":10.29,"c":10.29,"v":12400},{"d":"2008-05-21","o":10.3,"h":10.3,"l":9.79,"c":10,"v":48500},{"d":"2008-05-22","o":10.2,"h":10.2,"l":9.96,"c":10,"v":15300},{"d":"2008-05-23","o":10.45,"h":10.45,"l":10.2,"c":10.22,"v":5900},{"d":"2008-05-27","o":10.22,"h":10.27,"l":9.9,"c":10.11,"v":14200},{"d":"2008-05-28","o":10.15,"h":10.22,"l":9.99,"c":10.1,"v":11400},{"d":"2008-05-29","o":10.05,"h":10.05,"l":9.98,"c":10.01,"v":19100},{"d":"2008-05-30","o":10.06,"h":10.08,"l":9.81,"c":9.81,"v":61400},{"d":"2008-06-02","o":10,"h":10.31,"l":9.68,"c":9.72,"v":5300},{"d":"2008-06-03","o":9.93,"h":9.96,"l":9.52,"c":9.8,"v":15100},{"d":"2008-06-04","o":9.64,"h":10.1,"l":9.46,"c":9.92,"v":9900},{"d":"2008-06-05","o":9.48,"h":10.02,"l":9.06,"c":9.83,"v":29600},{"d":"2008-06-06","o":9.9,"h":9.9,"l":9.82,"c":9.82,"v":2800},{"d":"2008-06-09","o":9.88,"h":10.72,"l":9.88,"c":10.27,"v":20300},{"d":"2008-06-10","o":10.37,"h":10.87,"l":10.37,"c":10.8,"v":17000},{"d":"2008-06-11","o":10.37,"h":10.68,"l":10.22,"c":10.49,"v":6600},{"d":"2008-06-12","o":9.99,"h":10.31,"l":9.89,"c":10.28,"v":9600},{"d":"2008-06-13","o":10.24,"h":10.7,"l":10.24,"c":10.7,"v":10500},{"d":"2008-06-16","o":10.55,"h":11,"l":10.55,"c":11,"v":7700},{"d":"2008-06-17","o":10.99,"h":11.82,"l":10.99,"c":11.8,"v":8700},{"d":"2008-06-18","o":11.16,"h":11.7,"l":11.02,"c":11.55,"v":8700},{"d":"2008-06-19","o":11.55,"h":11.79,"l":11,"c":11.65,"v":11900},{"d":"2008-06-20","o":11.64,"h":11.8,"l":11.01,"c":11.36,"v":10900},{"d":"2008-06-23","o":11.76,"h":11.79,"l":10.59,"c":11.08,"v":6500},{"d":"2008-06-24","o":11.25,"h":11.61,"l":10.66,"c":10.8,"v":17700},{"d":"2008-06-25","o":11,"h":11.25,"l":10.61,"c":10.95,"v":6300},{"d":"2008-06-26","o":11.1,"h":11.1,"l":10.71,"c":10.99,"v":3800},{"d":"2008-06-27","o":11.02,"h":11.37,"l":11,"c":11.32,"v":12000},{"d":"2008-06-30","o":11.63,"h":11.64,"l":10.69,"c":10.8,"v":12000},{"d":"2008-07-01","o":10.69,"h":11.49,"l":10.69,"c":11.02,"v":3000},{"d":"2008-07-02","o":10.93,"h":11.05,"l":10.49,"c":10.82,"v":4300},{"d":"2008-07-03","o":11.1,"h":11.35,"l":10.69,"c":10.7,"v":2600},{"d":"2008-07-07","o":10.92,"h":11.08,"l":10.24,"c":10.38,"v":11400},{"d":"2008-07-08","o":10.67,"h":10.86,"l":10.45,"c":10.86,"v":6500},{"d":"2008-07-09","o":10.99,"h":11.07,"l":10.61,"c":10.86,"v":7500},{"d":"2008-07-10","o":10.9,"h":10.95,"l":10.81,"c":10.89,"v":27600},{"d":"2008-07-11","o":10.84,"h":10.84,"l":10.27,"c":10.27,"v":4600},{"d":"2008-07-14","o":10.39,"h":10.52,"l":10.25,"c":10.36,"v":5700},{"d":"2008-07-15","o":10.46,"h":10.46,"l":10.11,"c":10.25,"v":15400},{"d":"2008-07-16","o":10.34,"h":10.8,"l":10.34,"c":10.57,"v":16100},{"d":"2008-07-17","o":10.61,"h":10.67,"l":10.1,"c":10.59,"v":65500},{"d":"2008-07-18","o":10.46,"h":10.69,"l":10.14,"c":10.4,"v":11100},{"d":"2008-07-21","o":10.15,"h":11.79,"l":10,"c":10.01,"v":49200},{"d":"2008-07-22","o":10.88,"h":10.89,"l":10.05,"c":10.29,"v":19900},{"d":"2008-07-23","o":10.32,"h":10.59,"l":10.05,"c":10.13,"v":13100},{"d":"2008-07-24","o":10.9,"h":10.9,"l":10.34,"c":10.63,"v":4600},{"d":"2008-07-25","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":0},{"d":"2008-07-28","o":10.45,"h":10.61,"l":10.3,"c":10.3,"v":3000},{"d":"2008-07-29","o":10.44,"h":10.49,"l":10.02,"c":10.05,"v":2300},{"d":"2008-07-30","o":10.05,"h":10.15,"l":10.05,"c":10.05,"v":11300},{"d":"2008-07-31","o":9.99,"h":10.26,"l":9.59,"c":9.65,"v":17600},{"d":"2008-08-01","o":9.77,"h":9.8,"l":9.69,"c":9.8,"v":1000},{"d":"2008-08-04","o":10,"h":10,"l":9.83,"c":9.83,"v":1200},{"d":"2008-08-05","o":10.06,"h":10.56,"l":9.95,"c":10.43,"v":5600},{"d":"2008-08-06","o":10.63,"h":10.63,"l":10.27,"c":10.54,"v":5100},{"d":"2008-08-07","o":10.41,"h":10.57,"l":10.35,"c":10.44,"v":6900},{"d":"2008-08-08","o":10.56,"h":10.56,"l":10.34,"c":10.39,"v":1900},{"d":"2008-08-11","o":10.41,"h":11.15,"l":10.41,"c":11.14,"v":10000},{"d":"2008-08-12","o":11.14,"h":11.27,"l":11.1,"c":11.23,"v":4600},{"d":"2008-08-13","o":11.03,"h":11.22,"l":11,"c":11.22,"v":3200},{"d":"2008-08-14","o":11.06,"h":11.1,"l":10.87,"c":10.99,"v":4000},{"d":"2008-08-15","o":11,"h":11,"l":10.63,"c":10.97,"v":7900},{"d":"2008-08-18","o":10.87,"h":10.9,"l":10.7,"c":10.75,"v":41500},{"d":"2008-08-19","o":10.74,"h":10.75,"l":10.7,"c":10.74,"v":1200},{"d":"2008-08-20","o":10.95,"h":10.95,"l":10.68,"c":10.74,"v":2900},{"d":"2008-08-21","o":10.75,"h":10.75,"l":10.48,"c":10.7,"v":2200},{"d":"2008-08-22","o":10.75,"h":10.79,"l":10.71,"c":10.75,"v":2300},{"d":"2008-08-25","o":10.88,"h":10.98,"l":10.41,"c":10.68,"v":5600},{"d":"2008-08-26","o":10.34,"h":11.32,"l":10.34,"c":10.63,"v":30400},{"d":"2008-08-27","o":10.84,"h":11.4,"l":10.78,"c":10.82,"v":20700},{"d":"2008-08-28","o":10.69,"h":10.69,"l":10.03,"c":10.21,"v":5100},{"d":"2008-08-29","o":10.33,"h":10.39,"l":10.25,"c":10.25,"v":1600},{"d":"2008-09-02","o":10.4,"h":10.4,"l":10.1,"c":10.18,"v":4500},{"d":"2008-09-03","o":10.1,"h":10.18,"l":10,"c":10.08,"v":8500},{"d":"2008-09-04","o":10.25,"h":10.54,"l":10.14,"c":10.54,"v":12600},{"d":"2008-09-05","o":10.63,"h":10.77,"l":10.48,"c":10.71,"v":3400},{"d":"2008-09-08","o":10.77,"h":10.78,"l":10.47,"c":10.75,"v":3800},{"d":"2008-09-09","o":10.59,"h":10.6,"l":10.15,"c":10.17,"v":7000},{"d":"2008-09-10","o":11.43,"h":11.46,"l":10.15,"c":10.2,"v":4200},{"d":"2008-09-11","o":10.39,"h":10.39,"l":10.16,"c":10.16,"v":1000},{"d":"2008-09-12","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2008-09-15","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":100},{"d":"2008-09-16","o":10.01,"h":10.24,"l":10,"c":10.09,"v":55500},{"d":"2008-09-17","o":10.12,"h":10.3,"l":10.12,"c":10.28,"v":500},{"d":"2008-09-18","o":10.1,"h":10.87,"l":10,"c":10.75,"v":5700},{"d":"2008-09-19","o":10.77,"h":10.77,"l":9.98,"c":10.61,"v":26200},{"d":"2008-09-22","o":10.43,"h":10.43,"l":10.2,"c":10.26,"v":4700},{"d":"2008-09-23","o":10.21,"h":10.26,"l":9.97,"c":10,"v":16500},{"d":"2008-09-24","o":10.19,"h":10.25,"l":9.99,"c":10.23,"v":16800},{"d":"2008-09-25","o":10.5,"h":10.5,"l":9.99,"c":9.99,"v":5200},{"d":"2008-09-26","o":10.02,"h":10.05,"l":10,"c":10,"v":3500},{"d":"2008-09-29","o":10.03,"h":10.15,"l":9.9,"c":9.97,"v":26800},{"d":"2008-09-30","o":9.89,"h":10.02,"l":9.4,"c":9.91,"v":11800},{"d":"2008-10-01","o":9.67,"h":9.72,"l":9.33,"c":9.53,"v":13500},{"d":"2008-10-02","o":9.62,"h":9.98,"l":9.18,"c":9.18,"v":10400},{"d":"2008-10-03","o":9.33,"h":9.33,"l":8.16,"c":9.25,"v":31400},{"d":"2008-10-06","o":8.93,"h":8.93,"l":8.16,"c":8.37,"v":2600},{"d":"2008-10-07","o":8.36,"h":8.49,"l":8.35,"c":8.49,"v":22800},{"d":"2008-10-08","o":8.2,"h":8.4,"l":8,"c":8.38,"v":6700},{"d":"2008-10-09","o":8.48,"h":8.88,"l":8.16,"c":8.16,"v":6900},{"d":"2008-10-10","o":8,"h":8,"l":7.75,"c":7.83,"v":9900},{"d":"2008-10-13","o":7.6,"h":8.02,"l":7.6,"c":7.79,"v":7400},{"d":"2008-10-14","o":7.9,"h":8.06,"l":7.2,"c":7.53,"v":6300},{"d":"2008-10-15","o":7.68,"h":7.73,"l":7.47,"c":7.66,"v":1900},{"d":"2008-10-16","o":7.62,"h":7.79,"l":7.5,"c":7.79,"v":3400},{"d":"2008-10-17","o":7.89,"h":7.89,"l":7.72,"c":7.72,"v":2300},{"d":"2008-10-20","o":7.7,"h":8.24,"l":7.63,"c":7.97,"v":5400},{"d":"2008-10-21","o":8.02,"h":8.02,"l":7.54,"c":7.75,"v":5300},{"d":"2008-10-22","o":8.01,"h":8.01,"l":7.26,"c":7.31,"v":6200},{"d":"2008-10-23","o":7.3,"h":7.3,"l":6,"c":6.19,"v":33800},{"d":"2008-10-24","o":5.8,"h":6.27,"l":5.6,"c":5.6,"v":8900},{"d":"2008-10-27","o":5.65,"h":5.68,"l":5.4,"c":5.57,"v":10000},{"d":"2008-10-28","o":5.73,"h":5.79,"l":5.7,"c":5.7,"v":3900},{"d":"2008-10-29","o":5.89,"h":6.59,"l":5.89,"c":6.47,"v":7300},{"d":"2008-10-30","o":6.47,"h":6.78,"l":5.8,"c":6.46,"v":23000},{"d":"2008-10-31","o":6.42,"h":6.48,"l":6.41,"c":6.42,"v":6400},{"d":"2008-11-03","o":3.95,"h":4.29,"l":3,"c":3.89,"v":332900},{"d":"2008-11-04","o":4.08,"h":4.15,"l":3.45,"c":3.71,"v":148400},{"d":"2008-11-05","o":3.63,"h":3.68,"l":3.01,"c":3.14,"v":110500},{"d":"2008-11-06","o":3.15,"h":3.16,"l":2.86,"c":2.9,"v":123100},{"d":"2008-11-07","o":3,"h":3.14,"l":2.85,"c":2.99,"v":143600},{"d":"2008-11-10","o":3.23,"h":3.5,"l":2.92,"c":3.47,"v":86500},{"d":"2008-11-11","o":3.49,"h":4.09,"l":3.28,"c":4,"v":73600},{"d":"2008-11-12","o":4,"h":4,"l":3.59,"c":3.7,"v":54700},{"d":"2008-11-13","o":3.61,"h":3.65,"l":3.41,"c":3.5,"v":36800},{"d":"2008-11-14","o":3.36,"h":3.48,"l":3.22,"c":3.47,"v":36200},{"d":"2008-11-17","o":3.47,"h":3.51,"l":3.33,"c":3.37,"v":26300},{"d":"2008-11-18","o":3.47,"h":3.48,"l":3.22,"c":3.22,"v":25600},{"d":"2008-11-19","o":3.33,"h":3.35,"l":2.85,"c":2.93,"v":57900},{"d":"2008-11-20","o":2.9,"h":2.9,"l":2.47,"c":2.53,"v":125400},{"d":"2008-11-21","o":2.69,"h":2.71,"l":2.37,"c":2.49,"v":27000},{"d":"2008-11-24","o":2.55,"h":2.7,"l":2.49,"c":2.55,"v":13800},{"d":"2008-11-25","o":2.6,"h":2.61,"l":2.4,"c":2.49,"v":29100},{"d":"2008-11-26","o":2.5,"h":2.58,"l":2.48,"c":2.5,"v":47300},{"d":"2008-11-28","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":700},{"d":"2008-12-01","o":2.5,"h":2.57,"l":2.45,"c":2.5,"v":51900},{"d":"2008-12-02","o":2.51,"h":2.51,"l":2.4,"c":2.4,"v":42200},{"d":"2008-12-03","o":2.4,"h":2.4,"l":2.17,"c":2.18,"v":14600},{"d":"2008-12-04","o":2.18,"h":2.21,"l":2.11,"c":2.11,"v":3200},{"d":"2008-12-05","o":2.11,"h":2.19,"l":2.11,"c":2.18,"v":7100},{"d":"2008-12-08","o":2.18,"h":2.23,"l":2.14,"c":2.17,"v":71600},{"d":"2008-12-09","o":2.11,"h":2.2,"l":2.1,"c":2.14,"v":82600},{"d":"2008-12-10","o":2.1,"h":2.63,"l":2.1,"c":2.4,"v":41000},{"d":"2008-12-11","o":2.35,"h":2.5,"l":2.35,"c":2.4,"v":16000},{"d":"2008-12-12","o":2.3,"h":2.34,"l":2.24,"c":2.24,"v":10500},{"d":"2008-12-15","o":2.32,"h":2.32,"l":2.15,"c":2.15,"v":22900},{"d":"2008-12-16","o":2.23,"h":2.25,"l":2.15,"c":2.15,"v":19400},{"d":"2008-12-17","o":2.1,"h":2.2,"l":2.07,"c":2.07,"v":20800},{"d":"2008-12-18","o":2.1,"h":2.26,"l":2.01,"c":2.26,"v":50000},{"d":"2008-12-19","o":2.21,"h":2.45,"l":2.06,"c":2.27,"v":34900},{"d":"2008-12-22","o":2.25,"h":2.26,"l":1.91,"c":2.06,"v":38100},{"d":"2008-12-23","o":2.05,"h":2.84,"l":2.05,"c":2.34,"v":39400},{"d":"2008-12-24","o":2.28,"h":2.36,"l":2.18,"c":2.27,"v":5300},{"d":"2008-12-26","o":2.35,"h":2.35,"l":2.21,"c":2.26,"v":5000},{"d":"2008-12-29","o":2.23,"h":2.24,"l":1.98,"c":2,"v":7500},{"d":"2008-12-30","o":2,"h":2.04,"l":2,"c":2.04,"v":3200},{"d":"2008-12-31","o":2.05,"h":2.23,"l":2.04,"c":2.22,"v":31500},{"d":"2009-01-02","o":2.2,"h":2.24,"l":2.18,"c":2.2,"v":4700},{"d":"2009-01-05","o":2.14,"h":2.77,"l":2.1,"c":2.15,"v":134400},{"d":"2009-01-06","o":2.33,"h":2.33,"l":2.15,"c":2.19,"v":43300},{"d":"2009-01-07","o":2.29,"h":2.3,"l":2.18,"c":2.18,"v":25000},{"d":"2009-01-08","o":2.15,"h":2.15,"l":2.14,"c":2.15,"v":17800},{"d":"2009-01-09","o":2.18,"h":2.25,"l":2.18,"c":2.2,"v":18900},{"d":"2009-01-12","o":2.18,"h":2.23,"l":2.03,"c":2.05,"v":20000},{"d":"2009-01-13","o":2,"h":2.22,"l":1.97,"c":2.1,"v":23100},{"d":"2009-01-14","o":1.95,"h":2.03,"l":1.94,"c":1.94,"v":13200},{"d":"2009-01-15","o":1.91,"h":1.91,"l":1.9,"c":1.9,"v":1200},{"d":"2009-01-16","o":2.04,"h":2.04,"l":1.86,"c":1.86,"v":22400},{"d":"2009-01-20","o":1.87,"h":1.88,"l":1.84,"c":1.85,"v":14500},{"d":"2009-01-21","o":1.85,"h":1.87,"l":1.85,"c":1.86,"v":86900},{"d":"2009-01-22","o":2.99,"h":2.99,"l":1.81,"c":1.83,"v":57500},{"d":"2009-01-23","o":1.81,"h":1.85,"l":1.8,"c":1.82,"v":5500},{"d":"2009-01-26","o":1.82,"h":1.82,"l":1.69,"c":1.72,"v":4900},{"d":"2009-01-27","o":1.7,"h":1.74,"l":1.65,"c":1.72,"v":11100},{"d":"2009-01-28","o":1.71,"h":1.72,"l":1.7,"c":1.72,"v":1800},{"d":"2009-01-29","o":1.67,"h":1.67,"l":1.15,"c":1.34,"v":90900},{"d":"2009-01-30","o":1.26,"h":1.43,"l":1.23,"c":1.35,"v":103100},{"d":"2009-02-02","o":1.4,"h":1.43,"l":1.34,"c":1.34,"v":58000},{"d":"2009-02-03","o":1.31,"h":1.38,"l":1.21,"c":1.35,"v":29800},{"d":"2009-02-04","o":1.31,"h":1.4,"l":1.27,"c":1.39,"v":42300},{"d":"2009-02-05","o":1.4,"h":1.56,"l":1.35,"c":1.41,"v":22000},{"d":"2009-02-06","o":1.41,"h":1.43,"l":1.38,"c":1.4,"v":93000},{"d":"2009-02-09","o":1.41,"h":1.7,"l":1.41,"c":1.54,"v":53900},{"d":"2009-02-10","o":1.6,"h":1.63,"l":1.46,"c":1.5,"v":30400},{"d":"2009-02-11","o":1.63,"h":1.67,"l":1.58,"c":1.65,"v":5000},{"d":"2009-02-12","o":1.6,"h":1.66,"l":1.6,"c":1.6,"v":9400},{"d":"2009-02-13","o":1.64,"h":1.77,"l":1.5,"c":1.62,"v":11000},{"d":"2009-02-17","o":1.62,"h":1.8,"l":1.51,"c":1.57,"v":26000},{"d":"2009-02-18","o":1.63,"h":1.63,"l":1.52,"c":1.52,"v":3900},{"d":"2009-02-19","o":1.48,"h":1.66,"l":1.45,"c":1.66,"v":7300},{"d":"2009-02-20","o":1.79,"h":1.79,"l":1.65,"c":1.7,"v":10800},{"d":"2009-02-23","o":1.78,"h":1.79,"l":1.46,"c":1.58,"v":83800},{"d":"2009-02-24","o":1.45,"h":1.45,"l":1.21,"c":1.32,"v":50600},{"d":"2009-02-25","o":1.35,"h":1.46,"l":1.27,"c":1.28,"v":24500},{"d":"2009-02-26","o":1.35,"h":1.4,"l":1.21,"c":1.21,"v":12700},{"d":"2009-02-27","o":1.25,"h":1.5,"l":1.25,"c":1.32,"v":17700},{"d":"2009-03-02","o":1.27,"h":1.31,"l":1.2,"c":1.26,"v":56700},{"d":"2009-03-03","o":1.41,"h":1.7,"l":1.27,"c":1.27,"v":38400},{"d":"2009-03-04","o":1.3,"h":1.32,"l":1.25,"c":1.27,"v":4700},{"d":"2009-03-05","o":1.3,"h":1.3,"l":1.2,"c":1.29,"v":12200},{"d":"2009-03-06","o":1.24,"h":1.3,"l":1.2,"c":1.25,"v":40800},{"d":"2009-03-09","o":1.3,"h":1.31,"l":1.25,"c":1.25,"v":87400},{"d":"2009-03-10","o":1.25,"h":1.35,"l":1.25,"c":1.35,"v":13700},{"d":"2009-03-11","o":1.34,"h":1.34,"l":1.25,"c":1.25,"v":19300},{"d":"2009-03-12","o":1.26,"h":1.3,"l":1.25,"c":1.29,"v":51200},{"d":"2009-03-13","o":1.3,"h":1.32,"l":1.26,"c":1.26,"v":11400},{"d":"2009-03-16","o":1.35,"h":1.5,"l":1.35,"c":1.38,"v":30000},{"d":"2009-03-17","o":1.43,"h":1.43,"l":1.38,"c":1.4,"v":35000},{"d":"2009-03-18","o":1.41,"h":1.41,"l":1.38,"c":1.4,"v":12600},{"d":"2009-03-19","o":1.41,"h":1.42,"l":1.31,"c":1.4,"v":22100},{"d":"2009-03-20","o":1.59,"h":1.59,"l":1.37,"c":1.42,"v":21700},{"d":"2009-03-23","o":1.45,"h":1.46,"l":1.33,"c":1.41,"v":19100},{"d":"2009-03-24","o":1.6,"h":1.6,"l":1.28,"c":1.28,"v":35900},{"d":"2009-03-25","o":1.3,"h":1.4,"l":1.25,"c":1.3,"v":15800},{"d":"2009-03-26","o":1.38,"h":1.39,"l":1.29,"c":1.37,"v":10600},{"d":"2009-03-27","o":1.32,"h":1.44,"l":1.27,"c":1.32,"v":163200},{"d":"2009-03-30","o":1.49,"h":1.49,"l":1.28,"c":1.36,"v":50200},{"d":"2009-03-31","o":1.31,"h":1.4,"l":1.27,"c":1.28,"v":74200},{"d":"2009-04-01","o":1.32,"h":1.4,"l":1.27,"c":1.34,"v":14900},{"d":"2009-04-02","o":1.39,"h":1.4,"l":1.3,"c":1.39,"v":20400},{"d":"2009-04-03","o":1.45,"h":1.45,"l":1.35,"c":1.4,"v":16700},{"d":"2009-04-06","o":1.44,"h":1.45,"l":1.33,"c":1.4,"v":39300},{"d":"2009-04-07","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":23300},{"d":"2009-04-08","o":1.39,"h":1.39,"l":1.33,"c":1.33,"v":9900},{"d":"2009-04-09","o":1.42,"h":1.49,"l":1.31,"c":1.4,"v":62800},{"d":"2009-04-13","o":1.38,"h":1.38,"l":1.27,"c":1.3,"v":44000},{"d":"2009-04-14","o":1.25,"h":1.34,"l":1.25,"c":1.29,"v":38700},{"d":"2009-04-15","o":1.33,"h":1.35,"l":1.2,"c":1.2,"v":65300},{"d":"2009-04-16","o":1.2,"h":1.39,"l":1.2,"c":1.38,"v":3500},{"d":"2009-04-17","o":1.37,"h":1.44,"l":1.24,"c":1.38,"v":8000},{"d":"2009-04-20","o":1.33,"h":1.33,"l":1.3,"c":1.31,"v":8000},{"d":"2009-04-21","o":1.31,"h":1.32,"l":1.27,"c":1.28,"v":14800},{"d":"2009-04-22","o":1.26,"h":1.4,"l":1.23,"c":1.3,"v":114600},{"d":"2009-04-23","o":1.31,"h":1.31,"l":1.22,"c":1.22,"v":37300},{"d":"2009-04-24","o":1.25,"h":1.38,"l":1,"c":1.07,"v":108900},{"d":"2009-04-27","o":1.11,"h":1.51,"l":1.11,"c":1.34,"v":106000},{"d":"2009-04-28","o":1.53,"h":2,"l":1.2,"c":1.27,"v":91000},{"d":"2009-04-29","o":1.32,"h":1.42,"l":1.21,"c":1.22,"v":34900},{"d":"2009-04-30","o":1.26,"h":1.29,"l":1.22,"c":1.22,"v":57700},{"d":"2009-05-01","o":1.26,"h":1.26,"l":1.19,"c":1.22,"v":291400},{"d":"2009-05-04","o":1.29,"h":1.49,"l":1.2,"c":1.4,"v":712400},{"d":"2009-05-05","o":1.95,"h":3.17,"l":1.9,"c":3.16,"v":2030400},{"d":"2009-05-06","o":2.82,"h":3.19,"l":2.56,"c":2.68,"v":573600},{"d":"2009-05-07","o":2.97,"h":3.49,"l":2.68,"c":3.05,"v":685200},{"d":"2009-05-08","o":3.19,"h":3.19,"l":2.7,"c":2.77,"v":216900},{"d":"2009-05-11","o":2.8,"h":2.8,"l":2.59,"c":2.68,"v":70400},{"d":"2009-05-12","o":2.7,"h":2.7,"l":2.4,"c":2.67,"v":143400},{"d":"2009-05-13","o":2.67,"h":2.67,"l":2.36,"c":2.37,"v":98700},{"d":"2009-05-14","o":2.29,"h":2.43,"l":2.23,"c":2.39,"v":33200},{"d":"2009-05-15","o":2.39,"h":2.49,"l":2.29,"c":2.39,"v":46800},{"d":"2009-05-18","o":2.34,"h":2.44,"l":2.34,"c":2.4,"v":63500},{"d":"2009-05-19","o":2.35,"h":2.45,"l":2.31,"c":2.44,"v":28400},{"d":"2009-05-20","o":2.35,"h":2.94,"l":2.35,"c":2.8,"v":231900},{"d":"2009-05-21","o":2.83,"h":2.83,"l":2.45,"c":2.58,"v":78800},{"d":"2009-05-22","o":2.6,"h":2.7,"l":2.54,"c":2.57,"v":37600},{"d":"2009-05-26","o":2.55,"h":2.74,"l":2.51,"c":2.6,"v":50600},{"d":"2009-05-27","o":2.59,"h":2.63,"l":2.52,"c":2.56,"v":32300},{"d":"2009-05-28","o":2.51,"h":2.62,"l":2.49,"c":2.56,"v":32900},{"d":"2009-05-29","o":2.5,"h":2.67,"l":2.42,"c":2.42,"v":43500},{"d":"2009-06-01","o":2.45,"h":2.63,"l":2.45,"c":2.5,"v":52900},{"d":"2009-06-02","o":2.5,"h":2.6,"l":2.5,"c":2.55,"v":54500},{"d":"2009-06-03","o":2.54,"h":2.6,"l":2.54,"c":2.58,"v":19500},{"d":"2009-06-04","o":2.6,"h":2.61,"l":2.58,"c":2.6,"v":91800},{"d":"2009-06-05","o":2.67,"h":2.79,"l":2.65,"c":2.79,"v":105000},{"d":"2009-06-08","o":2.8,"h":3.78,"l":2.7,"c":3.78,"v":387700},{"d":"2009-06-09","o":3.78,"h":3.78,"l":3.2,"c":3.5,"v":281300},{"d":"2009-06-10","o":3.51,"h":3.56,"l":3.34,"c":3.41,"v":68500},{"d":"2009-06-11","o":3.36,"h":3.5,"l":3.36,"c":3.4,"v":42300},{"d":"2009-06-12","o":3.4,"h":3.55,"l":3.4,"c":3.4,"v":35300},{"d":"2009-06-15","o":3.41,"h":3.41,"l":3.33,"c":3.35,"v":38700},{"d":"2009-06-16","o":3.3,"h":3.49,"l":3.25,"c":3.48,"v":50100},{"d":"2009-06-17","o":3.51,"h":3.51,"l":3.34,"c":3.42,"v":55000},{"d":"2009-06-18","o":3.36,"h":3.56,"l":3.36,"c":3.52,"v":26600},{"d":"2009-06-19","o":3.53,"h":4.13,"l":3.53,"c":3.9,"v":98400},{"d":"2009-06-22","o":3.86,"h":3.98,"l":3.84,"c":3.87,"v":73700},{"d":"2009-06-23","o":3.9,"h":3.91,"l":3.86,"c":3.88,"v":14400},{"d":"2009-06-24","o":3.85,"h":3.9,"l":3.47,"c":3.47,"v":30300},{"d":"2009-06-25","o":3.5,"h":3.66,"l":3.4,"c":3.55,"v":32900},{"d":"2009-06-26","o":3.47,"h":3.55,"l":3.42,"c":3.55,"v":31200},{"d":"2009-06-29","o":3.54,"h":3.55,"l":3.5,"c":3.51,"v":8300},{"d":"2009-06-30","o":3.52,"h":3.6,"l":3.45,"c":3.5,"v":6700},{"d":"2009-07-01","o":3.46,"h":3.74,"l":3.46,"c":3.56,"v":56000},{"d":"2009-07-02","o":3.41,"h":3.45,"l":3.31,"c":3.31,"v":19300},{"d":"2009-07-06","o":3.33,"h":3.33,"l":2.96,"c":3.09,"v":78100},{"d":"2009-07-07","o":3.27,"h":3.31,"l":2.99,"c":3,"v":28700},{"d":"2009-07-08","o":3.03,"h":3.03,"l":2.87,"c":2.9,"v":32900},{"d":"2009-07-09","o":2.97,"h":3.08,"l":2.88,"c":3.04,"v":17900},{"d":"2009-07-10","o":3,"h":3.03,"l":2.95,"c":3.03,"v":1600},{"d":"2009-07-13","o":2.86,"h":3.01,"l":2.86,"c":2.93,"v":4900},{"d":"2009-07-14","o":3.06,"h":3.06,"l":2.8,"c":2.9,"v":5300},{"d":"2009-07-15","o":3.01,"h":3.11,"l":2.76,"c":2.99,"v":9000},{"d":"2009-07-16","o":3.11,"h":3.11,"l":2.83,"c":2.93,"v":12900},{"d":"2009-07-17","o":2.92,"h":3.07,"l":2.9,"c":3.07,"v":11100},{"d":"2009-07-20","o":3.15,"h":3.31,"l":3.06,"c":3.15,"v":16600},{"d":"2009-07-21","o":3.23,"h":3.23,"l":3.08,"c":3.08,"v":4700},{"d":"2009-07-22","o":3.07,"h":3.13,"l":3.05,"c":3.13,"v":6800},{"d":"2009-07-23","o":3.22,"h":3.28,"l":3,"c":3.05,"v":15800},{"d":"2009-07-24","o":3.1,"h":3.25,"l":3.1,"c":3.18,"v":4400},{"d":"2009-07-27","o":3.27,"h":3.27,"l":3.03,"c":3.23,"v":21500},{"d":"2009-07-28","o":3.28,"h":3.34,"l":3.11,"c":3.34,"v":20500},{"d":"2009-07-29","o":3.32,"h":3.36,"l":3.32,"c":3.36,"v":7000},{"d":"2009-07-30","o":3.33,"h":3.45,"l":3.32,"c":3.4,"v":10200},{"d":"2009-07-31","o":3.51,"h":3.52,"l":3.44,"c":3.49,"v":10000},{"d":"2009-08-03","o":3.45,"h":3.9,"l":3.41,"c":3.9,"v":65200},{"d":"2009-08-04","o":3.75,"h":4.19,"l":3.67,"c":4.17,"v":141500},{"d":"2009-08-05","o":4.18,"h":4.22,"l":3.95,"c":3.97,"v":48700},{"d":"2009-08-06","o":3.97,"h":4.05,"l":3.57,"c":3.9,"v":41100},{"d":"2009-08-07","o":3.78,"h":4.05,"l":3.71,"c":3.93,"v":18100},{"d":"2009-08-10","o":4,"h":4.01,"l":3.88,"c":3.88,"v":15500},{"d":"2009-08-11","o":3.9,"h":4.2,"l":3.76,"c":4.09,"v":70400},{"d":"2009-08-12","o":4,"h":4,"l":3.95,"c":3.98,"v":5000},{"d":"2009-08-13","o":3.94,"h":3.94,"l":3.77,"c":3.82,"v":16900},{"d":"2009-08-14","o":3.8,"h":3.91,"l":3.62,"c":3.8,"v":16600},{"d":"2009-08-17","o":3.85,"h":3.87,"l":3.56,"c":3.57,"v":30900},{"d":"2009-08-18","o":3.56,"h":3.7,"l":3.55,"c":3.68,"v":12500},{"d":"2009-08-19","o":3.82,"h":3.82,"l":3.6,"c":3.61,"v":2000},{"d":"2009-08-20","o":3.69,"h":3.77,"l":3.59,"c":3.75,"v":30900},{"d":"2009-08-21","o":3.8,"h":3.93,"l":3.72,"c":3.83,"v":10400},{"d":"2009-08-24","o":3.94,"h":3.94,"l":3.55,"c":3.6,"v":89500},{"d":"2009-08-25","o":3.55,"h":3.99,"l":3.55,"c":3.9,"v":44500},{"d":"2009-08-26","o":3.89,"h":3.97,"l":3.59,"c":3.88,"v":60600},{"d":"2009-08-27","o":3.8,"h":3.87,"l":3.8,"c":3.8,"v":3200},{"d":"2009-08-28","o":3.78,"h":3.9,"l":3.76,"c":3.76,"v":7500},{"d":"2009-08-31","o":3.86,"h":3.96,"l":3.82,"c":3.92,"v":7000},{"d":"2009-09-01","o":3.92,"h":3.99,"l":3.86,"c":3.99,"v":18900},{"d":"2009-09-02","o":3.97,"h":3.97,"l":3.79,"c":3.88,"v":3200},{"d":"2009-09-03","o":3.81,"h":3.98,"l":3.8,"c":3.85,"v":3400},{"d":"2009-09-04","o":3.98,"h":3.98,"l":3.9,"c":3.95,"v":5500},{"d":"2009-09-08","o":4.03,"h":4.2,"l":4,"c":4.07,"v":25200},{"d":"2009-09-09","o":3.96,"h":4.43,"l":3.96,"c":4.25,"v":92500},{"d":"2009-09-10","o":4.25,"h":4.25,"l":3.9,"c":4.09,"v":17700},{"d":"2009-09-11","o":4.15,"h":4.21,"l":4.05,"c":4.1,"v":29600},{"d":"2009-09-14","o":4.09,"h":4.74,"l":4.05,"c":4.74,"v":81500},{"d":"2009-09-15","o":4.8,"h":5.19,"l":4.8,"c":5.15,"v":77700},{"d":"2009-09-16","o":5.16,"h":5.24,"l":4.72,"c":4.82,"v":48400},{"d":"2009-09-17","o":4.91,"h":5.06,"l":4.81,"c":4.88,"v":36800},{"d":"2009-09-18","o":4.98,"h":5.1,"l":4.65,"c":4.95,"v":13200},{"d":"2009-09-21","o":5,"h":5.05,"l":4.96,"c":5.02,"v":8100},{"d":"2009-09-22","o":5.05,"h":5.05,"l":4.76,"c":4.76,"v":32100},{"d":"2009-09-23","o":4.86,"h":5.14,"l":4.85,"c":5.14,"v":26400},{"d":"2009-09-24","o":5.15,"h":5.15,"l":4.97,"c":5.01,"v":31900},{"d":"2009-09-25","o":5.05,"h":5.06,"l":4.84,"c":5,"v":21200},{"d":"2009-09-28","o":4.93,"h":5.15,"l":4.93,"c":5.01,"v":23100},{"d":"2009-09-29","o":5.03,"h":5.03,"l":5,"c":5.03,"v":7500},{"d":"2009-09-30","o":4.92,"h":5.01,"l":4.72,"c":4.72,"v":18200},{"d":"2009-10-01","o":5,"h":5.01,"l":4.91,"c":4.92,"v":16000},{"d":"2009-10-02","o":4.77,"h":5.01,"l":4.51,"c":5,"v":25200},{"d":"2009-10-05","o":4.65,"h":4.85,"l":4.65,"c":4.76,"v":24100},{"d":"2009-10-06","o":5.01,"h":5.3,"l":4.19,"c":4.46,"v":153600},{"d":"2009-10-07","o":4.47,"h":4.76,"l":4.47,"c":4.69,"v":12800},{"d":"2009-10-08","o":4.61,"h":4.91,"l":4.6,"c":4.91,"v":39200},{"d":"2009-10-09","o":4.91,"h":5.2,"l":4.61,"c":4.61,"v":49500},{"d":"2009-10-12","o":4.5,"h":4.85,"l":4.45,"c":4.7,"v":19900},{"d":"2009-10-13","o":4.98,"h":5.02,"l":4.42,"c":4.6,"v":21800},{"d":"2009-10-14","o":4.76,"h":4.8,"l":4.3,"c":4.69,"v":8300},{"d":"2009-10-15","o":4.71,"h":4.79,"l":4.52,"c":4.52,"v":19900},{"d":"2009-10-16","o":4.51,"h":4.58,"l":4.46,"c":4.5,"v":13000},{"d":"2009-10-19","o":4.61,"h":4.61,"l":4.1,"c":4.15,"v":32000},{"d":"2009-10-20","o":4.21,"h":4.44,"l":4.21,"c":4.26,"v":21700},{"d":"2009-10-21","o":4.32,"h":4.32,"l":4.21,"c":4.3,"v":20900},{"d":"2009-10-22","o":4.22,"h":4.34,"l":4.16,"c":4.31,"v":12100},{"d":"2009-10-23","o":4.25,"h":4.31,"l":4.2,"c":4.25,"v":29600},{"d":"2009-10-26","o":4.28,"h":4.39,"l":4.09,"c":4.3,"v":31200},{"d":"2009-10-27","o":4.23,"h":4.31,"l":4.2,"c":4.31,"v":24300},{"d":"2009-10-28","o":4.21,"h":4.29,"l":3.94,"c":4.04,"v":34200},{"d":"2009-10-29","o":4.05,"h":4.09,"l":4,"c":4,"v":5900},{"d":"2009-10-30","o":3.95,"h":4.25,"l":3.95,"c":4.08,"v":19900},{"d":"2009-11-02","o":4.14,"h":4.32,"l":4.01,"c":4.2,"v":32300},{"d":"2009-11-03","o":4.38,"h":4.45,"l":4.28,"c":4.28,"v":25200},{"d":"2009-11-04","o":4.54,"h":5.35,"l":4.43,"c":4.93,"v":249300},{"d":"2009-11-05","o":5.19,"h":5.19,"l":4.86,"c":5.14,"v":257700},{"d":"2009-11-06","o":5.03,"h":5.12,"l":5,"c":5.02,"v":41800},{"d":"2009-11-09","o":5.12,"h":5.12,"l":5,"c":5,"v":4900},{"d":"2009-11-10","o":5.01,"h":5.13,"l":4.99,"c":5.12,"v":12400},{"d":"2009-11-11","o":5.09,"h":5.22,"l":5.09,"c":5.17,"v":10200},{"d":"2009-11-12","o":5.16,"h":5.35,"l":5.16,"c":5.34,"v":17600},{"d":"2009-11-13","o":5.34,"h":5.69,"l":5.1,"c":5.68,"v":40200},{"d":"2009-11-16","o":5.68,"h":6.08,"l":5.46,"c":5.77,"v":55300},{"d":"2009-11-17","o":5.79,"h":6.01,"l":5.6,"c":5.7,"v":30400},{"d":"2009-11-18","o":5.69,"h":5.84,"l":5.64,"c":5.75,"v":37400},{"d":"2009-11-19","o":5.63,"h":5.87,"l":5.63,"c":5.78,"v":3700},{"d":"2009-11-20","o":5.93,"h":5.94,"l":5.66,"c":5.86,"v":18400},{"d":"2009-11-23","o":5.86,"h":5.99,"l":5.58,"c":5.65,"v":18400},{"d":"2009-11-24","o":5.63,"h":5.63,"l":5.4,"c":5.45,"v":20400},{"d":"2009-11-25","o":5.5,"h":5.6,"l":5.43,"c":5.55,"v":8000},{"d":"2009-11-27","o":5.52,"h":5.59,"l":5.45,"c":5.55,"v":2600},{"d":"2009-11-30","o":5.46,"h":5.7,"l":5.45,"c":5.45,"v":18600},{"d":"2009-12-01","o":5.57,"h":5.57,"l":5.26,"c":5.39,"v":31400},{"d":"2009-12-02","o":5.38,"h":5.8,"l":5.38,"c":5.76,"v":8600},{"d":"2009-12-03","o":5.84,"h":5.99,"l":5.84,"c":5.99,"v":20800},{"d":"2009-12-04","o":5.97,"h":6.11,"l":5.96,"c":6.05,"v":177400},{"d":"2009-12-07","o":6.02,"h":6.02,"l":5.87,"c":5.87,"v":3500},{"d":"2009-12-08","o":5.85,"h":5.98,"l":5.78,"c":5.78,"v":8700},{"d":"2009-12-09","o":5.55,"h":5.71,"l":5.3,"c":5.45,"v":7500},{"d":"2009-12-10","o":5.4,"h":5.4,"l":4.91,"c":4.92,"v":30400},{"d":"2009-12-11","o":5.03,"h":5.4,"l":4.97,"c":5.2,"v":15100},{"d":"2009-12-14","o":5.35,"h":5.42,"l":5.25,"c":5.25,"v":7400},{"d":"2009-12-15","o":5.25,"h":5.25,"l":4.95,"c":5.13,"v":12900},{"d":"2009-12-16","o":5.12,"h":5.14,"l":4.98,"c":5,"v":46300},{"d":"2009-12-17","o":4.98,"h":5.04,"l":4.87,"c":4.96,"v":42500},{"d":"2009-12-18","o":4.99,"h":5.15,"l":4.99,"c":5,"v":35500},{"d":"2009-12-21","o":5.1,"h":5.15,"l":4.88,"c":5.02,"v":23400},{"d":"2009-12-22","o":4.96,"h":5.2,"l":4.96,"c":5.19,"v":13600},{"d":"2009-12-23","o":5.09,"h":5.74,"l":5,"c":5.64,"v":86600},{"d":"2009-12-24","o":5.75,"h":6,"l":5.66,"c":5.85,"v":13700},{"d":"2009-12-28","o":5.69,"h":5.98,"l":5.67,"c":5.67,"v":45100},{"d":"2009-12-29","o":5.85,"h":5.89,"l":5.51,"c":5.8,"v":9000},{"d":"2009-12-30","o":5.8,"h":6.1,"l":5.8,"c":5.97,"v":5600},{"d":"2009-12-31","o":5.94,"h":6.08,"l":5.8,"c":6.04,"v":31700},{"d":"2010-01-04","o":6.1,"h":6.1,"l":5.56,"c":5.65,"v":34200},{"d":"2010-01-05","o":5.6,"h":6.08,"l":5.6,"c":5.84,"v":5900},{"d":"2010-01-06","o":5.85,"h":5.85,"l":5.54,"c":5.7,"v":2200},{"d":"2010-01-07","o":5.97,"h":5.97,"l":5.75,"c":5.84,"v":17500},{"d":"2010-01-08","o":5.56,"h":5.99,"l":5.5,"c":5.88,"v":60200},{"d":"2010-01-11","o":5.88,"h":5.89,"l":5.69,"c":5.79,"v":1700},{"d":"2010-01-12","o":5.79,"h":5.81,"l":5.68,"c":5.68,"v":1700},{"d":"2010-01-13","o":5.83,"h":6,"l":5.8,"c":6,"v":11600},{"d":"2010-01-14","o":6.07,"h":6.13,"l":6.07,"c":6.12,"v":13800},{"d":"2010-01-15","o":6.08,"h":6.14,"l":6.08,"c":6.12,"v":16000},{"d":"2010-01-19","o":6.12,"h":6.14,"l":6.01,"c":6.09,"v":20100},{"d":"2010-01-20","o":6.06,"h":6.09,"l":5.86,"c":5.98,"v":4000},{"d":"2010-01-21","o":5.96,"h":6.05,"l":5.96,"c":6.02,"v":1500},{"d":"2010-01-22","o":5.94,"h":6.12,"l":5.81,"c":5.83,"v":16400},{"d":"2010-01-25","o":5.81,"h":6.06,"l":5.81,"c":5.88,"v":3700},{"d":"2010-01-26","o":5.9,"h":6,"l":5.9,"c":5.98,"v":9100},{"d":"2010-01-27","o":5.99,"h":5.99,"l":5.91,"c":5.99,"v":13500},{"d":"2010-01-28","o":5.97,"h":6.13,"l":5.84,"c":5.9,"v":11900},{"d":"2010-01-29","o":5.95,"h":6,"l":5.71,"c":5.78,"v":31800},{"d":"2010-02-01","o":5.76,"h":5.86,"l":5.76,"c":5.86,"v":9400},{"d":"2010-02-02","o":5.83,"h":5.85,"l":5.8,"c":5.83,"v":15100},{"d":"2010-02-03","o":5.75,"h":5.84,"l":5.73,"c":5.8,"v":22100},{"d":"2010-02-04","o":5.78,"h":5.78,"l":5.37,"c":5.52,"v":34600},{"d":"2010-02-05","o":5.52,"h":5.86,"l":5.51,"c":5.76,"v":10400},{"d":"2010-02-08","o":5.66,"h":5.83,"l":5.62,"c":5.78,"v":3900},{"d":"2010-02-09","o":5.6,"h":6.12,"l":5.56,"c":5.69,"v":47100},{"d":"2010-02-10","o":5.86,"h":5.86,"l":5.59,"c":5.7,"v":18700},{"d":"2010-02-11","o":5.61,"h":5.66,"l":5.6,"c":5.62,"v":8100},{"d":"2010-02-12","o":5.55,"h":5.75,"l":5.55,"c":5.69,"v":3000},{"d":"2010-02-16","o":5.69,"h":5.69,"l":5.5,"c":5.56,"v":8300},{"d":"2010-02-17","o":5.55,"h":5.6,"l":5.49,"c":5.6,"v":9100},{"d":"2010-02-18","o":5.55,"h":5.55,"l":5.25,"c":5.42,"v":14800},{"d":"2010-02-19","o":5.39,"h":5.39,"l":4.54,"c":4.62,"v":48800},{"d":"2010-02-22","o":4.62,"h":4.66,"l":4.56,"c":4.56,"v":35400},{"d":"2010-02-23","o":4.58,"h":4.8,"l":4.58,"c":4.8,"v":11400},{"d":"2010-02-24","o":4.86,"h":5,"l":4.75,"c":4.88,"v":15100},{"d":"2010-02-25","o":4.76,"h":5.19,"l":4.75,"c":5.19,"v":14200},{"d":"2010-02-26","o":5.14,"h":5.19,"l":4.76,"c":5.04,"v":18400},{"d":"2010-03-01","o":4.92,"h":5.34,"l":4.9,"c":5.22,"v":19900},{"d":"2010-03-02","o":5.34,"h":5.41,"l":5.31,"c":5.41,"v":5800},{"d":"2010-03-03","o":5.3,"h":5.59,"l":5.19,"c":5.59,"v":23200},{"d":"2010-03-04","o":5.51,"h":5.55,"l":5.38,"c":5.5,"v":4400},{"d":"2010-03-05","o":5.54,"h":5.68,"l":5.44,"c":5.67,"v":7900},{"d":"2010-03-08","o":5.53,"h":5.65,"l":5.51,"c":5.56,"v":5300},{"d":"2010-03-09","o":5.48,"h":5.65,"l":5.48,"c":5.55,"v":29400},{"d":"2010-03-10","o":5.5,"h":5.61,"l":5.22,"c":5.47,"v":23800},{"d":"2010-03-11","o":5.55,"h":5.57,"l":5.25,"c":5.57,"v":10500},{"d":"2010-03-12","o":5.56,"h":5.66,"l":5.31,"c":5.51,"v":41000},{"d":"2010-03-15","o":5.58,"h":5.69,"l":5.38,"c":5.42,"v":9600},{"d":"2010-03-16","o":5.23,"h":5.59,"l":5.23,"c":5.39,"v":8400},{"d":"2010-03-17","o":5.2,"h":5.6,"l":5.13,"c":5.55,"v":14200},{"d":"2010-03-18","o":5.34,"h":5.4,"l":5.34,"c":5.35,"v":2400},{"d":"2010-03-19","o":5.48,"h":5.55,"l":5.25,"c":5.48,"v":7600},{"d":"2010-03-22","o":5.48,"h":5.57,"l":5.48,"c":5.49,"v":9500},{"d":"2010-03-23","o":5.48,"h":5.63,"l":5.48,"c":5.63,"v":28700},{"d":"2010-03-24","o":5.52,"h":5.64,"l":5.45,"c":5.57,"v":10400},{"d":"2010-03-25","o":5.54,"h":5.54,"l":5.47,"c":5.53,"v":13000},{"d":"2010-03-26","o":5.54,"h":5.56,"l":5.54,"c":5.54,"v":5100},{"d":"2010-03-29","o":5.19,"h":5.75,"l":5.19,"c":5.75,"v":6700},{"d":"2010-03-30","o":5.62,"h":5.66,"l":5.5,"c":5.57,"v":6000},{"d":"2010-03-31","o":5.66,"h":6,"l":5.41,"c":5.89,"v":12500},{"d":"2010-04-01","o":5.64,"h":5.74,"l":5.27,"c":5.42,"v":32400},{"d":"2010-04-05","o":5.49,"h":5.58,"l":5.35,"c":5.44,"v":16800},{"d":"2010-04-06","o":5.37,"h":5.38,"l":5.31,"c":5.31,"v":600},{"d":"2010-04-07","o":4.91,"h":5.55,"l":4.91,"c":5.16,"v":21500},{"d":"2010-04-08","o":5.23,"h":5.48,"l":5.15,"c":5.22,"v":43100},{"d":"2010-04-09","o":5.28,"h":5.56,"l":5.25,"c":5.48,"v":89300},{"d":"2010-04-12","o":5.59,"h":5.59,"l":5.31,"c":5.49,"v":17200},{"d":"2010-04-13","o":5.39,"h":5.45,"l":5.31,"c":5.45,"v":13900},{"d":"2010-04-14","o":5.31,"h":5.5,"l":5.29,"c":5.36,"v":10100},{"d":"2010-04-15","o":5.52,"h":5.54,"l":5.28,"c":5.54,"v":10600},{"d":"2010-04-16","o":5.35,"h":5.57,"l":5.35,"c":5.37,"v":5700},{"d":"2010-04-19","o":5.35,"h":5.54,"l":5.35,"c":5.52,"v":2800},{"d":"2010-04-20","o":5.37,"h":5.5,"l":5.37,"c":5.5,"v":8200},{"d":"2010-04-21","o":5.5,"h":5.54,"l":5.37,"c":5.5,"v":12300},{"d":"2010-04-22","o":5.5,"h":5.59,"l":5.5,"c":5.57,"v":5200},{"d":"2010-04-23","o":5.5,"h":5.6,"l":5.5,"c":5.57,"v":18900},{"d":"2010-04-26","o":5.58,"h":5.7,"l":5.55,"c":5.58,"v":11100},{"d":"2010-04-27","o":5.67,"h":5.77,"l":5.51,"c":5.77,"v":16200},{"d":"2010-04-28","o":5.52,"h":5.73,"l":5.52,"c":5.7,"v":6000},{"d":"2010-04-29","o":5.7,"h":5.76,"l":5.69,"c":5.71,"v":13600},{"d":"2010-04-30","o":5.7,"h":5.7,"l":5.57,"c":5.57,"v":16600},{"d":"2010-05-03","o":5.48,"h":5.6,"l":5.46,"c":5.6,"v":3100},{"d":"2010-05-04","o":5.64,"h":5.8,"l":5.3,"c":5.3,"v":10100},{"d":"2010-05-05","o":5.36,"h":5.71,"l":5.35,"c":5.59,"v":6800},{"d":"2010-05-06","o":5.58,"h":5.74,"l":5.51,"c":5.51,"v":6100},{"d":"2010-05-07","o":5.55,"h":5.89,"l":5.33,"c":5.4,"v":12400},{"d":"2010-05-10","o":5.8,"h":5.8,"l":5.5,"c":5.51,"v":17200},{"d":"2010-05-11","o":5.98,"h":5.98,"l":5.27,"c":5.32,"v":26900},{"d":"2010-05-12","o":5.32,"h":5.55,"l":5.1,"c":5.11,"v":15600},{"d":"2010-05-13","o":5.05,"h":5.67,"l":5.05,"c":5.14,"v":18500},{"d":"2010-05-14","o":5.26,"h":5.65,"l":5.26,"c":5.51,"v":33400},{"d":"2010-05-17","o":5.48,"h":5.5,"l":4.82,"c":5.05,"v":72200},{"d":"2010-05-18","o":5.16,"h":5.45,"l":5.1,"c":5.33,"v":41700},{"d":"2010-05-19","o":5.31,"h":5.31,"l":5.1,"c":5.15,"v":12900},{"d":"2010-05-20","o":5.1,"h":5.1,"l":4.85,"c":4.91,"v":11700},{"d":"2010-05-21","o":4.85,"h":5.35,"l":4.75,"c":5.35,"v":75300},{"d":"2010-05-24","o":5.27,"h":5.35,"l":5,"c":5.2,"v":294800},{"d":"2010-05-25","o":4.99,"h":5.19,"l":4.99,"c":5.1,"v":27200},{"d":"2010-05-26","o":5.1,"h":5.13,"l":5.05,"c":5.12,"v":37300},{"d":"2010-05-27","o":5.22,"h":5.29,"l":5.09,"c":5.29,"v":13100},{"d":"2010-05-28","o":5.21,"h":5.25,"l":4.93,"c":5.1,"v":2800},{"d":"2010-06-01","o":5.1,"h":5.15,"l":4.99,"c":5,"v":19900},{"d":"2010-06-02","o":5.07,"h":5.12,"l":5.07,"c":5.12,"v":15200},{"d":"2010-06-03","o":5.2,"h":5.25,"l":4.71,"c":5.18,"v":14300},{"d":"2010-06-04","o":5.15,"h":5.15,"l":5,"c":5.05,"v":14800},{"d":"2010-06-07","o":4.75,"h":5.01,"l":4.74,"c":4.96,"v":11300},{"d":"2010-06-08","o":4.85,"h":4.85,"l":4.76,"c":4.84,"v":2300},{"d":"2010-06-09","o":5,"h":5.33,"l":4.9,"c":4.96,"v":38000},{"d":"2010-06-10","o":5.1,"h":5.24,"l":4.94,"c":5.2,"v":11500},{"d":"2010-06-11","o":5.05,"h":5.05,"l":4.87,"c":5.03,"v":65000},{"d":"2010-06-14","o":5.01,"h":5.47,"l":5,"c":5.23,"v":69700},{"d":"2010-06-15","o":6.33,"h":7.2,"l":6.17,"c":6.3,"v":1004800},{"d":"2010-06-16","o":6.3,"h":6.39,"l":6.08,"c":6.2,"v":144700},{"d":"2010-06-17","o":6.3,"h":6.3,"l":5.95,"c":6.07,"v":87400},{"d":"2010-06-18","o":6.06,"h":6.21,"l":6,"c":6.1,"v":20800},{"d":"2010-06-21","o":6.13,"h":6.13,"l":5.98,"c":6.05,"v":38000},{"d":"2010-06-22","o":6.09,"h":6.2,"l":5.95,"c":6.1,"v":31500},{"d":"2010-06-23","o":6.08,"h":6.08,"l":6,"c":6.06,"v":16500},{"d":"2010-06-24","o":6.01,"h":6.06,"l":6,"c":6.02,"v":10100},{"d":"2010-06-25","o":6.03,"h":6.52,"l":6.01,"c":6.5,"v":80800},{"d":"2010-06-28","o":6.52,"h":6.89,"l":6.33,"c":6.71,"v":17700},{"d":"2010-06-29","o":6.7,"h":6.85,"l":6.5,"c":6.76,"v":56800},{"d":"2010-06-30","o":6.8,"h":6.81,"l":6.57,"c":6.65,"v":31300},{"d":"2010-07-01","o":6.29,"h":6.5,"l":6.29,"c":6.47,"v":38100},{"d":"2010-07-02","o":6.46,"h":6.56,"l":6.4,"c":6.55,"v":15400},{"d":"2010-07-06","o":6.58,"h":6.58,"l":6.4,"c":6.4,"v":128000},{"d":"2010-07-07","o":6.37,"h":6.49,"l":6.13,"c":6.49,"v":11400},{"d":"2010-07-08","o":6.44,"h":6.45,"l":6.34,"c":6.34,"v":10100},{"d":"2010-07-09","o":6.11,"h":6.3,"l":6.11,"c":6.3,"v":5200},{"d":"2010-07-12","o":6.37,"h":6.44,"l":6.17,"c":6.29,"v":17900},{"d":"2010-07-13","o":6.31,"h":6.31,"l":6.2,"c":6.2,"v":1800},{"d":"2010-07-14","o":6.2,"h":6.2,"l":6.07,"c":6.14,"v":3900},{"d":"2010-07-15","o":6.18,"h":6.18,"l":6,"c":6.13,"v":8500},{"d":"2010-07-16","o":6.09,"h":6.12,"l":6.05,"c":6.05,"v":1500},{"d":"2010-07-19","o":6.04,"h":6.06,"l":5.95,"c":6.06,"v":7800},{"d":"2010-07-20","o":6,"h":6.32,"l":6,"c":6.32,"v":16700},{"d":"2010-07-21","o":6.29,"h":6.3,"l":6.25,"c":6.29,"v":7500},{"d":"2010-07-22","o":6.34,"h":6.34,"l":6.2,"c":6.3,"v":14200},{"d":"2010-07-23","o":6.2,"h":6.34,"l":6.11,"c":6.32,"v":7700},{"d":"2010-07-26","o":6.1,"h":6.36,"l":6.07,"c":6.32,"v":29700},{"d":"2010-07-27","o":6.32,"h":6.36,"l":6.29,"c":6.3,"v":9200},{"d":"2010-07-28","o":6.15,"h":6.4,"l":6.15,"c":6.35,"v":4200},{"d":"2010-07-29","o":6.29,"h":6.44,"l":6.29,"c":6.41,"v":10700},{"d":"2010-07-30","o":6.23,"h":6.49,"l":6.11,"c":6.34,"v":14400},{"d":"2010-08-02","o":6.22,"h":6.54,"l":6.22,"c":6.5,"v":18100},{"d":"2010-08-03","o":6.5,"h":6.71,"l":6.4,"c":6.66,"v":15200},{"d":"2010-08-04","o":6.73,"h":6.75,"l":6.49,"c":6.53,"v":11000},{"d":"2010-08-05","o":6.55,"h":6.55,"l":6.38,"c":6.5,"v":31400},{"d":"2010-08-06","o":6.43,"h":6.7,"l":6.43,"c":6.69,"v":29400},{"d":"2010-08-09","o":6.74,"h":6.81,"l":6.74,"c":6.81,"v":22800},{"d":"2010-08-10","o":6.74,"h":6.82,"l":6.74,"c":6.77,"v":21200},{"d":"2010-08-11","o":6.75,"h":6.8,"l":6.75,"c":6.78,"v":12300},{"d":"2010-08-12","o":6.75,"h":6.82,"l":6.73,"c":6.82,"v":29700},{"d":"2010-08-13","o":6.8,"h":6.82,"l":6.75,"c":6.82,"v":8300},{"d":"2010-08-16","o":6.82,"h":6.82,"l":6.8,"c":6.82,"v":13600},{"d":"2010-08-17","o":6.82,"h":6.82,"l":6.79,"c":6.82,"v":19500},{"d":"2010-08-18","o":6.78,"h":6.91,"l":6.78,"c":6.87,"v":28500},{"d":"2010-08-19","o":6.92,"h":7.2,"l":6.92,"c":7.11,"v":29300},{"d":"2010-08-20","o":7.16,"h":7.2,"l":7,"c":7.14,"v":31300},{"d":"2010-08-23","o":7.2,"h":7.45,"l":7.15,"c":7.4,"v":55800},{"d":"2010-08-24","o":7.29,"h":7.49,"l":7,"c":7.25,"v":24700},{"d":"2010-08-25","o":7.2,"h":7.38,"l":7.2,"c":7.34,"v":15000},{"d":"2010-08-26","o":7.27,"h":8,"l":7.27,"c":7.77,"v":48700},{"d":"2010-08-27","o":7.85,"h":7.92,"l":7.58,"c":7.92,"v":21400},{"d":"2010-08-30","o":7.91,"h":7.91,"l":7.62,"c":7.75,"v":35300},{"d":"2010-08-31","o":7.87,"h":7.87,"l":7.73,"c":7.76,"v":32300},{"d":"2010-09-01","o":7.76,"h":7.85,"l":7.58,"c":7.85,"v":42500},{"d":"2010-09-02","o":7.8,"h":7.83,"l":7.75,"c":7.83,"v":31200},{"d":"2010-09-03","o":7.83,"h":7.87,"l":7.75,"c":7.85,"v":13700},{"d":"2010-09-07","o":7.75,"h":7.86,"l":7.65,"c":7.83,"v":21100},{"d":"2010-09-08","o":7.83,"h":7.84,"l":7.75,"c":7.8,"v":40900},{"d":"2010-09-09","o":7.8,"h":7.9,"l":7.6,"c":7.85,"v":90800},{"d":"2010-09-10","o":7.58,"h":7.92,"l":7.55,"c":7.85,"v":17200},{"d":"2010-09-13","o":7.9,"h":7.9,"l":7.85,"c":7.85,"v":47600},{"d":"2010-09-14","o":7.89,"h":7.9,"l":7.8,"c":7.85,"v":52800},{"d":"2010-09-15","o":7.85,"h":7.89,"l":7.79,"c":7.86,"v":34300},{"d":"2010-09-16","o":7.9,"h":8.17,"l":7.82,"c":8.06,"v":77000},{"d":"2010-09-17","o":8.2,"h":8.64,"l":8.2,"c":8.55,"v":54000},{"d":"2010-09-20","o":8.55,"h":8.6,"l":8.41,"c":8.6,"v":27700},{"d":"2010-09-21","o":8.56,"h":8.59,"l":8.09,"c":8.43,"v":34500},{"d":"2010-09-22","o":8.33,"h":8.33,"l":8.09,"c":8.19,"v":36600},{"d":"2010-09-23","o":8.16,"h":8.19,"l":7.98,"c":8.06,"v":1026000},{"d":"2010-09-24","o":8.1,"h":8.1,"l":7.63,"c":7.76,"v":34200},{"d":"2010-09-27","o":7.91,"h":7.96,"l":7.81,"c":7.84,"v":8100},{"d":"2010-09-28","o":7.81,"h":7.89,"l":7.66,"c":7.85,"v":25700},{"d":"2010-09-29","o":7.8,"h":7.9,"l":7.66,"c":7.84,"v":38500},{"d":"2010-09-30","o":7.8,"h":7.9,"l":7.79,"c":7.87,"v":61200},{"d":"2010-10-01","o":7.87,"h":7.96,"l":7.85,"c":7.91,"v":17200},{"d":"2010-10-04","o":7.95,"h":7.98,"l":7.89,"c":7.89,"v":57600},{"d":"2010-10-05","o":7.96,"h":8,"l":7.86,"c":7.96,"v":25800},{"d":"2010-10-06","o":8,"h":8.09,"l":7.86,"c":7.95,"v":10800},{"d":"2010-10-07","o":8.01,"h":8.19,"l":7.98,"c":8.14,"v":35200},{"d":"2010-10-08","o":8.03,"h":8.14,"l":8.03,"c":8.1,"v":12800},{"d":"2010-10-11","o":8.12,"h":8.18,"l":8.05,"c":8.05,"v":11700},{"d":"2010-10-12","o":8.09,"h":8.13,"l":7.9,"c":7.96,"v":15000},{"d":"2010-10-13","o":8,"h":8,"l":7.83,"c":7.97,"v":28500},{"d":"2010-10-14","o":8,"h":8,"l":7.81,"c":7.92,"v":19100},{"d":"2010-10-15","o":7.89,"h":8.04,"l":7.53,"c":8.04,"v":32800},{"d":"2010-10-18","o":8.01,"h":8.18,"l":8.01,"c":8.14,"v":32900},{"d":"2010-10-19","o":8.12,"h":8.14,"l":7.98,"c":8.04,"v":28300},{"d":"2010-10-20","o":8.09,"h":8.18,"l":8.01,"c":8.07,"v":7100},{"d":"2010-10-21","o":7.98,"h":7.99,"l":7.91,"c":7.95,"v":8700},{"d":"2010-10-22","o":7.99,"h":8.04,"l":7.99,"c":7.99,"v":5900},{"d":"2010-10-25","o":7.98,"h":8.09,"l":7.97,"c":8,"v":9200},{"d":"2010-10-26","o":7.95,"h":8,"l":7.86,"c":8,"v":24300},{"d":"2010-10-27","o":8.08,"h":8.09,"l":7.86,"c":7.98,"v":7600},{"d":"2010-10-28","o":7.9,"h":7.92,"l":7.65,"c":7.9,"v":10700},{"d":"2010-10-29","o":7.9,"h":7.92,"l":7.38,"c":7.91,"v":32400},{"d":"2010-11-01","o":8,"h":8.19,"l":8,"c":8.18,"v":68500},{"d":"2010-11-02","o":8.19,"h":8.24,"l":7.88,"c":8.17,"v":151300},{"d":"2010-11-03","o":8.22,"h":8.59,"l":8.22,"c":8.54,"v":28700},{"d":"2010-11-04","o":8.59,"h":8.6,"l":8.5,"c":8.55,"v":38100},{"d":"2010-11-05","o":8.59,"h":8.59,"l":8.09,"c":8.29,"v":29000},{"d":"2010-11-08","o":8.27,"h":8.27,"l":8.15,"c":8.17,"v":16700},{"d":"2010-11-09","o":7.95,"h":8.29,"l":7.74,"c":8.2,"v":46200},{"d":"2010-11-10","o":8.09,"h":8.14,"l":8.06,"c":8.12,"v":25600},{"d":"2010-11-11","o":8.19,"h":8.19,"l":8.04,"c":8.13,"v":11600},{"d":"2010-11-12","o":8.1,"h":8.11,"l":8,"c":8,"v":13000},{"d":"2010-11-15","o":8.01,"h":8.09,"l":8,"c":8,"v":14700},{"d":"2010-11-16","o":8,"h":8.1,"l":8,"c":8.1,"v":9400},{"d":"2010-11-17","o":8.1,"h":8.31,"l":8.1,"c":8.28,"v":14200},{"d":"2010-11-18","o":8.25,"h":8.47,"l":8.25,"c":8.45,"v":47900},{"d":"2010-11-19","o":8.36,"h":9,"l":8.35,"c":8.54,"v":169800},{"d":"2010-11-22","o":8.84,"h":8.84,"l":8.5,"c":8.66,"v":6000},{"d":"2010-11-23","o":8.65,"h":8.9,"l":8.44,"c":8.72,"v":49800},{"d":"2010-11-24","o":8.72,"h":8.95,"l":8.58,"c":8.62,"v":34600},{"d":"2010-11-26","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":0},{"d":"2010-11-29","o":8.68,"h":8.89,"l":8.5,"c":8.71,"v":18000},{"d":"2010-11-30","o":8.69,"h":9,"l":8.44,"c":8.98,"v":23400},{"d":"2010-12-01","o":8.88,"h":9.35,"l":8.73,"c":9.2,"v":64600},{"d":"2010-12-02","o":9.11,"h":9.35,"l":8.99,"c":9.25,"v":23200},{"d":"2010-12-03","o":9.29,"h":10.08,"l":9.18,"c":10.06,"v":45000},{"d":"2010-12-06","o":9.82,"h":9.92,"l":9.75,"c":9.86,"v":25700},{"d":"2010-12-07","o":9.9,"h":9.9,"l":9.51,"c":9.53,"v":42400},{"d":"2010-12-08","o":9.6,"h":10.41,"l":9.48,"c":10.18,"v":65400},{"d":"2010-12-09","o":10.37,"h":10.37,"l":9.97,"c":10.06,"v":8700},{"d":"2010-12-10","o":10.18,"h":10.18,"l":9.74,"c":9.86,"v":14500},{"d":"2010-12-13","o":9.97,"h":9.97,"l":9.6,"c":9.84,"v":15000},{"d":"2010-12-14","o":9.93,"h":9.96,"l":9.53,"c":9.81,"v":12200},{"d":"2010-12-15","o":9.91,"h":10.07,"l":9.46,"c":10.07,"v":14500},{"d":"2010-12-16","o":10.15,"h":10.15,"l":9.83,"c":9.88,"v":28300},{"d":"2010-12-17","o":9.9,"h":10.11,"l":9.9,"c":10,"v":14800},{"d":"2010-12-20","o":9.98,"h":10.33,"l":9.96,"c":10.22,"v":18900},{"d":"2010-12-21","o":10.2,"h":10.3,"l":10.13,"c":10.26,"v":47500},{"d":"2010-12-22","o":10.27,"h":10.27,"l":10.15,"c":10.21,"v":13700},{"d":"2010-12-23","o":10.23,"h":10.27,"l":10.19,"c":10.25,"v":11200},{"d":"2010-12-27","o":10.21,"h":10.27,"l":10.2,"c":10.2,"v":1600},{"d":"2010-12-28","o":10.2,"h":10.27,"l":10.19,"c":10.22,"v":15000},{"d":"2010-12-29","o":10.2,"h":10.27,"l":10.2,"c":10.27,"v":9400},{"d":"2010-12-30","o":10.27,"h":10.27,"l":10.18,"c":10.27,"v":6800},{"d":"2010-12-31","o":10.26,"h":10.27,"l":10.18,"c":10.27,"v":7000},{"d":"2011-01-03","o":10.2,"h":10.27,"l":9.93,"c":10.25,"v":14200},{"d":"2011-01-04","o":10.27,"h":10.79,"l":10.25,"c":10.54,"v":67400},{"d":"2011-01-05","o":10.37,"h":10.8,"l":10.35,"c":10.8,"v":40300},{"d":"2011-01-06","o":10.8,"h":10.86,"l":10.7,"c":10.82,"v":62900},{"d":"2011-01-07","o":10.81,"h":11.1,"l":10.81,"c":11.06,"v":104400},{"d":"2011-01-10","o":11.01,"h":11.1,"l":11.01,"c":11.1,"v":27900},{"d":"2011-01-11","o":11.07,"h":11.22,"l":11.07,"c":11.22,"v":63300},{"d":"2011-01-12","o":11.22,"h":11.22,"l":11.17,"c":11.22,"v":26500},{"d":"2011-01-13","o":11.16,"h":11.22,"l":11.15,"c":11.22,"v":26500},{"d":"2011-01-14","o":11.18,"h":11.21,"l":11.11,"c":11.13,"v":25500},{"d":"2011-01-18","o":11.1,"h":11.12,"l":10.85,"c":10.97,"v":20900},{"d":"2011-01-19","o":10.95,"h":10.95,"l":10.05,"c":10.56,"v":53300},{"d":"2011-01-20","o":10.56,"h":10.6,"l":10.41,"c":10.53,"v":37500},{"d":"2011-01-21","o":10.56,"h":10.78,"l":10.51,"c":10.74,"v":39200},{"d":"2011-01-24","o":10.78,"h":10.99,"l":10.2,"c":10.93,"v":24200},{"d":"2011-01-25","o":10.99,"h":11.14,"l":10.95,"c":11.13,"v":85200},{"d":"2011-01-26","o":11.13,"h":11.22,"l":10.95,"c":11.07,"v":19800},{"d":"2011-01-27","o":11.03,"h":11.18,"l":11.03,"c":11.18,"v":30700},{"d":"2011-01-28","o":10.88,"h":11.14,"l":10.88,"c":11.09,"v":12400},{"d":"2011-01-31","o":10.96,"h":11.05,"l":10.52,"c":11,"v":29900},{"d":"2011-02-01","o":10.9,"h":11.12,"l":10.53,"c":10.93,"v":27300},{"d":"2011-02-02","o":11.08,"h":11.24,"l":10.85,"c":11.02,"v":13300},{"d":"2011-02-03","o":11.33,"h":11.33,"l":10.87,"c":10.9,"v":8100},{"d":"2011-02-04","o":10.86,"h":10.89,"l":10.54,"c":10.72,"v":14600},{"d":"2011-02-07","o":10.76,"h":11,"l":10.73,"c":10.97,"v":20700},{"d":"2011-02-08","o":10.99,"h":11.15,"l":10.92,"c":11.06,"v":46600},{"d":"2011-02-09","o":11.09,"h":11.22,"l":11.08,"c":11.2,"v":20800},{"d":"2011-02-10","o":11.22,"h":11.29,"l":11,"c":11.18,"v":20400},{"d":"2011-02-11","o":11.18,"h":11.3,"l":11.04,"c":11.29,"v":19200},{"d":"2011-02-14","o":11.05,"h":11.3,"l":10.93,"c":11.28,"v":21900},{"d":"2011-02-15","o":11.23,"h":11.28,"l":11.1,"c":11.25,"v":11100},{"d":"2011-02-16","o":11.28,"h":11.79,"l":11.28,"c":11.49,"v":39200},{"d":"2011-02-17","o":11.5,"h":11.6,"l":11.32,"c":11.52,"v":19400},{"d":"2011-02-18","o":11.01,"h":11.5,"l":11.01,"c":11.27,"v":32800},{"d":"2011-02-22","o":11.24,"h":11.24,"l":10.78,"c":10.89,"v":20500},{"d":"2011-02-23","o":11.03,"h":11.03,"l":10.16,"c":10.3,"v":103800},{"d":"2011-02-24","o":10.26,"h":10.26,"l":10,"c":10.07,"v":32700},{"d":"2011-02-25","o":10.08,"h":10.13,"l":10.05,"c":10.1,"v":42100},{"d":"2011-02-28","o":10.03,"h":10.13,"l":10,"c":10.04,"v":50000},{"d":"2011-03-01","o":10.03,"h":10.14,"l":10.01,"c":10.1,"v":22900},{"d":"2011-03-02","o":10.05,"h":10.15,"l":10.05,"c":10.1,"v":62900},{"d":"2011-03-03","o":10.19,"h":10.32,"l":10.1,"c":10.25,"v":33100},{"d":"2011-03-04","o":10.28,"h":10.28,"l":10.01,"c":10.01,"v":30300},{"d":"2011-03-07","o":10.06,"h":10.12,"l":10,"c":10.06,"v":15600},{"d":"2011-03-08","o":10.1,"h":10.18,"l":9.84,"c":10.1,"v":40200},{"d":"2011-03-09","o":10.04,"h":10.04,"l":9.79,"c":9.85,"v":13000},{"d":"2011-03-10","o":9.65,"h":9.65,"l":9.23,"c":9.62,"v":35700},{"d":"2011-03-11","o":9.61,"h":9.82,"l":9.61,"c":9.65,"v":16600},{"d":"2011-03-14","o":9.63,"h":9.65,"l":9.55,"c":9.64,"v":13400},{"d":"2011-03-15","o":9.5,"h":9.77,"l":9.15,"c":9.75,"v":28800},{"d":"2011-03-16","o":9.77,"h":9.84,"l":9.67,"c":9.84,"v":49000},{"d":"2011-03-17","o":9.97,"h":9.99,"l":9.82,"c":9.94,"v":29000},{"d":"2011-03-18","o":9.96,"h":10.32,"l":9.92,"c":10.24,"v":16000},{"d":"2011-03-21","o":10.44,"h":10.91,"l":10.32,"c":10.71,"v":18000},{"d":"2011-03-22","o":10.67,"h":10.81,"l":10.62,"c":10.78,"v":12900},{"d":"2011-03-23","o":10.77,"h":10.77,"l":10.61,"c":10.76,"v":9200},{"d":"2011-03-24","o":10.88,"h":11.03,"l":10.81,"c":11.03,"v":11200},{"d":"2011-03-25","o":11.01,"h":11.06,"l":10.92,"c":11.04,"v":13900},{"d":"2011-03-28","o":10.94,"h":11.22,"l":10.92,"c":11.15,"v":11900},{"d":"2011-03-29","o":11.14,"h":11.3,"l":11.1,"c":11.21,"v":17200},{"d":"2011-03-30","o":11.14,"h":11.35,"l":11.14,"c":11.29,"v":15000},{"d":"2011-03-31","o":11.16,"h":11.48,"l":10.56,"c":11.38,"v":108200},{"d":"2011-04-01","o":11.43,"h":11.69,"l":11.33,"c":11.58,"v":119500},{"d":"2011-04-04","o":11.67,"h":11.67,"l":11.49,"c":11.61,"v":41000},{"d":"2011-04-05","o":11.66,"h":11.74,"l":11.48,"c":11.7,"v":25200},{"d":"2011-04-06","o":11.79,"h":11.95,"l":11.7,"c":11.92,"v":14500},{"d":"2011-04-07","o":11.94,"h":12.5,"l":11.91,"c":12.43,"v":72200},{"d":"2011-04-08","o":12.4,"h":12.54,"l":12.14,"c":12.52,"v":72500},{"d":"2011-04-11","o":12.69,"h":13.2,"l":12.58,"c":12.73,"v":131300},{"d":"2011-04-12","o":12.51,"h":13.32,"l":12.16,"c":12.7,"v":41600},{"d":"2011-04-13","o":12.78,"h":12.96,"l":12.36,"c":12.93,"v":55300},{"d":"2011-04-14","o":12.94,"h":13.63,"l":12.94,"c":13.53,"v":98200},{"d":"2011-04-15","o":13.58,"h":13.75,"l":12.88,"c":13.45,"v":73500},{"d":"2011-04-18","o":13.32,"h":13.38,"l":12.79,"c":12.8,"v":20800},{"d":"2011-04-19","o":12.89,"h":13.06,"l":12.17,"c":12.25,"v":28100},{"d":"2011-04-20","o":12.41,"h":12.63,"l":12.1,"c":12.5,"v":25000},{"d":"2011-04-21","o":12.54,"h":12.73,"l":12.54,"c":12.67,"v":19400},{"d":"2011-04-25","o":12.27,"h":12.61,"l":12.27,"c":12.56,"v":19200},{"d":"2011-04-26","o":12.8,"h":12.93,"l":12.77,"c":12.86,"v":25000},{"d":"2011-04-27","o":12.9,"h":13.46,"l":12.84,"c":13.43,"v":17400},{"d":"2011-04-28","o":13.25,"h":13.3,"l":13.06,"c":13.28,"v":24500},{"d":"2011-04-29","o":13.25,"h":13.54,"l":13.14,"c":13.53,"v":17000},{"d":"2011-05-02","o":13.58,"h":13.6,"l":13.45,"c":13.5,"v":96900},{"d":"2011-05-03","o":13.49,"h":13.59,"l":12.71,"c":12.93,"v":38500},{"d":"2011-05-04","o":11.81,"h":12.39,"l":11.5,"c":12.36,"v":178000},{"d":"2011-05-05","o":12.25,"h":13.55,"l":12.25,"c":13.34,"v":49700},{"d":"2011-05-06","o":13.37,"h":13.59,"l":13.3,"c":13.58,"v":32000},{"d":"2011-05-09","o":13.6,"h":13.6,"l":13.29,"c":13.59,"v":161500},{"d":"2011-05-10","o":13.6,"h":13.61,"l":13.48,"c":13.61,"v":43200},{"d":"2011-05-11","o":13.6,"h":13.6,"l":13.4,"c":13.51,"v":38500},{"d":"2011-05-12","o":13.51,"h":13.75,"l":13.32,"c":13.7,"v":110400},{"d":"2011-05-13","o":13.69,"h":13.69,"l":13.5,"c":13.63,"v":16600},{"d":"2011-05-16","o":13.73,"h":14.24,"l":13.67,"c":14.05,"v":64000},{"d":"2011-05-17","o":14,"h":14.43,"l":14,"c":14.37,"v":106800},{"d":"2011-05-18","o":14.43,"h":14.54,"l":14.11,"c":14.17,"v":64100},{"d":"2011-05-19","o":14.18,"h":14.23,"l":13.76,"c":13.97,"v":23000},{"d":"2011-05-20","o":13.99,"h":14.18,"l":13.55,"c":13.68,"v":17100},{"d":"2011-05-23","o":13.52,"h":14,"l":13,"c":13.81,"v":32900},{"d":"2011-05-24","o":13.82,"h":14.2,"l":13.65,"c":14,"v":66000},{"d":"2011-05-25","o":14,"h":14.3,"l":13.77,"c":14.28,"v":85800},{"d":"2011-05-26","o":14.23,"h":14.38,"l":14.18,"c":14.29,"v":19000},{"d":"2011-05-27","o":14.32,"h":14.32,"l":14.2,"c":14.24,"v":33500},{"d":"2011-05-31","o":14.29,"h":14.33,"l":14.11,"c":14.22,"v":52000},{"d":"2011-06-01","o":14.21,"h":14.37,"l":14.14,"c":14.21,"v":23800},{"d":"2011-06-02","o":14.24,"h":14.5,"l":14.18,"c":14.5,"v":16100},{"d":"2011-06-03","o":13.99,"h":14.46,"l":13.99,"c":14.37,"v":34900},{"d":"2011-06-06","o":14.36,"h":14.5,"l":14.15,"c":14.42,"v":48600},{"d":"2011-06-07","o":14.5,"h":14.5,"l":14.21,"c":14.48,"v":26600},{"d":"2011-06-08","o":14.49,"h":14.84,"l":13.21,"c":14.5,"v":89800},{"d":"2011-06-09","o":14.5,"h":14.5,"l":14.17,"c":14.4,"v":25100},{"d":"2011-06-10","o":14.41,"h":14.41,"l":12.89,"c":13.99,"v":77900},{"d":"2011-06-13","o":14,"h":14.5,"l":13.76,"c":14.49,"v":172800},{"d":"2011-06-14","o":14.49,"h":14.49,"l":13.45,"c":13.66,"v":138600},{"d":"2011-06-15","o":13.49,"h":13.74,"l":13.3,"c":13.48,"v":75300},{"d":"2011-06-16","o":13.43,"h":13.47,"l":12.85,"c":13.23,"v":93100},{"d":"2011-06-17","o":13.26,"h":13.34,"l":12.5,"c":12.66,"v":75100},{"d":"2011-06-20","o":12.55,"h":12.74,"l":12.08,"c":12.6,"v":68300},{"d":"2011-06-21","o":12.51,"h":12.81,"l":12.36,"c":12.48,"v":71700},{"d":"2011-06-22","o":12.43,"h":12.92,"l":12.16,"c":12.35,"v":55400},{"d":"2011-06-23","o":12.27,"h":12.31,"l":11.77,"c":12.14,"v":239600},{"d":"2011-06-24","o":12.16,"h":12.72,"l":11.93,"c":12.4,"v":1960800},{"d":"2011-06-27","o":12.47,"h":13.03,"l":12.29,"c":12.82,"v":117700},{"d":"2011-06-28","o":12.78,"h":13.56,"l":12.67,"c":13.33,"v":99400},{"d":"2011-06-29","o":13.38,"h":13.45,"l":12.86,"c":12.92,"v":44700},{"d":"2011-06-30","o":12.89,"h":13.13,"l":12.79,"c":12.9,"v":40000},{"d":"2011-07-01","o":12.78,"h":13.07,"l":12.53,"c":12.96,"v":70100},{"d":"2011-07-05","o":12.99,"h":13.51,"l":12.99,"c":13.38,"v":52300},{"d":"2011-07-06","o":13.32,"h":13.83,"l":12.88,"c":13.76,"v":102300},{"d":"2011-07-07","o":13.85,"h":14.5,"l":13.68,"c":14.4,"v":89600},{"d":"2011-07-08","o":14.19,"h":14.5,"l":14.15,"c":14.44,"v":95200},{"d":"2011-07-11","o":14.41,"h":14.51,"l":14.14,"c":14.18,"v":70900},{"d":"2011-07-12","o":14.18,"h":14.4,"l":13.77,"c":13.83,"v":74300},{"d":"2011-07-13","o":13.87,"h":14,"l":13.78,"c":13.86,"v":41500},{"d":"2011-07-14","o":13.82,"h":13.97,"l":13.33,"c":13.46,"v":44100},{"d":"2011-07-15","o":13.52,"h":13.85,"l":13.52,"c":13.62,"v":49300},{"d":"2011-07-18","o":13.6,"h":13.79,"l":12.99,"c":13.67,"v":37400},{"d":"2011-07-19","o":13.7,"h":13.96,"l":13.45,"c":13.81,"v":39900},{"d":"2011-07-20","o":13.58,"h":13.65,"l":13.07,"c":13.49,"v":68100},{"d":"2011-07-21","o":13.58,"h":13.73,"l":13.41,"c":13.68,"v":33100},{"d":"2011-07-22","o":13.7,"h":13.79,"l":13.34,"c":13.45,"v":63000},{"d":"2011-07-25","o":13.41,"h":13.97,"l":12.72,"c":13.48,"v":50000},{"d":"2011-07-26","o":13.46,"h":13.53,"l":12.94,"c":13.12,"v":143300},{"d":"2011-07-27","o":13.06,"h":13.15,"l":12.02,"c":12.22,"v":133900},{"d":"2011-07-28","o":12.22,"h":12.22,"l":11.7,"c":11.97,"v":77500},{"d":"2011-07-29","o":11.57,"h":12.17,"l":11.57,"c":12.17,"v":52400},{"d":"2011-08-01","o":12.21,"h":12.21,"l":11.71,"c":11.81,"v":32200},{"d":"2011-08-02","o":11.72,"h":12.17,"l":11.64,"c":11.67,"v":38700},{"d":"2011-08-03","o":11.73,"h":11.84,"l":11.25,"c":11.59,"v":38400},{"d":"2011-08-04","o":11.53,"h":11.73,"l":10.96,"c":10.96,"v":81400},{"d":"2011-08-05","o":11,"h":11.23,"l":10.45,"c":10.77,"v":70600},{"d":"2011-08-08","o":10.54,"h":10.69,"l":9.51,"c":9.51,"v":82800},{"d":"2011-08-09","o":9.72,"h":11.2,"l":8.98,"c":9.81,"v":80700},{"d":"2011-08-10","o":9.6,"h":9.7,"l":8.97,"c":9.08,"v":97700},{"d":"2011-08-11","o":9.1,"h":9.16,"l":8.83,"c":9.05,"v":81500},{"d":"2011-08-12","o":9.1,"h":9.69,"l":9.06,"c":9.65,"v":78900},{"d":"2011-08-15","o":9.73,"h":10.54,"l":9.73,"c":10.51,"v":53800},{"d":"2011-08-16","o":10.39,"h":11.25,"l":10.2,"c":10.81,"v":70400},{"d":"2011-08-17","o":10.83,"h":11.22,"l":10.41,"c":10.53,"v":44400},{"d":"2011-08-18","o":10.32,"h":10.47,"l":9.9,"c":10.06,"v":91600},{"d":"2011-08-19","o":10,"h":10.51,"l":10,"c":10.27,"v":46200},{"d":"2011-08-22","o":10.52,"h":10.52,"l":9.91,"c":10.01,"v":33300},{"d":"2011-08-23","o":10,"h":10.84,"l":10,"c":10.82,"v":40600},{"d":"2011-08-24","o":10.99,"h":11.46,"l":10.63,"c":10.9,"v":49000},{"d":"2011-08-25","o":10.97,"h":10.97,"l":10,"c":10.07,"v":25800},{"d":"2011-08-26","o":9.99,"h":10.29,"l":9.87,"c":10.14,"v":39200},{"d":"2011-08-29","o":10.29,"h":10.39,"l":10.13,"c":10.37,"v":51400},{"d":"2011-08-30","o":10.27,"h":10.27,"l":10.02,"c":10.11,"v":10900},{"d":"2011-08-31","o":10.16,"h":10.3,"l":9.79,"c":10.26,"v":53300},{"d":"2011-09-01","o":10.28,"h":10.42,"l":9.4,"c":9.93,"v":78200},{"d":"2011-09-02","o":9.76,"h":9.86,"l":9.41,"c":9.41,"v":43500},{"d":"2011-09-06","o":9.17,"h":9.61,"l":9.17,"c":9.47,"v":22600},{"d":"2011-09-07","o":9.59,"h":10.44,"l":9.59,"c":10.09,"v":45400},{"d":"2011-09-08","o":10.09,"h":10.65,"l":9.95,"c":9.98,"v":66600},{"d":"2011-09-09","o":9.93,"h":10.04,"l":9.76,"c":9.83,"v":47300},{"d":"2011-09-12","o":9.79,"h":10.19,"l":9.55,"c":9.64,"v":19500},{"d":"2011-09-13","o":9.75,"h":9.84,"l":9.4,"c":9.66,"v":25100},{"d":"2011-09-14","o":9.74,"h":10.55,"l":9.74,"c":10.44,"v":49600},{"d":"2011-09-15","o":10.5,"h":10.64,"l":10.08,"c":10.18,"v":21700},{"d":"2011-09-16","o":10.26,"h":10.47,"l":10.15,"c":10.42,"v":72600},{"d":"2011-09-19","o":10.27,"h":11,"l":9.6,"c":10.79,"v":118900},{"d":"2011-09-20","o":10.82,"h":10.94,"l":10.55,"c":10.55,"v":25100},{"d":"2011-09-21","o":10.53,"h":10.89,"l":9.75,"c":9.8,"v":39700},{"d":"2011-09-22","o":9.76,"h":10.6,"l":9.76,"c":10.25,"v":105100},{"d":"2011-09-23","o":10.23,"h":10.29,"l":10.12,"c":10.25,"v":28400},{"d":"2011-09-26","o":10.28,"h":10.36,"l":10,"c":10.31,"v":35200},{"d":"2011-09-27","o":10.52,"h":11,"l":10.47,"c":10.59,"v":42000},{"d":"2011-09-28","o":10.64,"h":10.64,"l":10.05,"c":10.05,"v":27900},{"d":"2011-09-29","o":10.29,"h":10.33,"l":9.95,"c":10.21,"v":34900},{"d":"2011-09-30","o":10.05,"h":10.09,"l":9.68,"c":9.74,"v":50400},{"d":"2011-10-03","o":9.66,"h":10.28,"l":9.58,"c":9.69,"v":67600},{"d":"2011-10-04","o":9.62,"h":10,"l":9.53,"c":9.79,"v":85400},{"d":"2011-10-05","o":9.82,"h":10.74,"l":9.4,"c":10.49,"v":183300},{"d":"2011-10-06","o":10.43,"h":10.55,"l":10.15,"c":10.44,"v":56300},{"d":"2011-10-07","o":10.43,"h":10.43,"l":10.13,"c":10.22,"v":36900},{"d":"2011-10-10","o":10.28,"h":10.34,"l":10.02,"c":10.33,"v":30700},{"d":"2011-10-11","o":10.21,"h":10.88,"l":10.02,"c":10.88,"v":31300},{"d":"2011-10-12","o":10.91,"h":11.49,"l":10.61,"c":11.36,"v":45000},{"d":"2011-10-13","o":11.27,"h":11.4,"l":11.13,"c":11.34,"v":24100},{"d":"2011-10-14","o":11.41,"h":12.24,"l":11.41,"c":12.17,"v":65200},{"d":"2011-10-17","o":12.04,"h":12.17,"l":11.6,"c":11.63,"v":36800},{"d":"2011-10-18","o":11.68,"h":12.15,"l":11.34,"c":12.02,"v":87600},{"d":"2011-10-19","o":12.04,"h":12.1,"l":11.85,"c":11.88,"v":89500},{"d":"2011-10-20","o":11.85,"h":12.06,"l":11.7,"c":12.02,"v":116100},{"d":"2011-10-21","o":12.01,"h":12.09,"l":11.34,"c":11.63,"v":44600},{"d":"2011-10-24","o":11.61,"h":12.17,"l":9.65,"c":10.16,"v":211900},{"d":"2011-10-25","o":10.17,"h":10.17,"l":9.9,"c":9.97,"v":104200},{"d":"2011-10-26","o":10.1,"h":10.16,"l":9.68,"c":10,"v":56300},{"d":"2011-10-27","o":11.59,"h":12.42,"l":11.19,"c":12.05,"v":190700},{"d":"2011-10-28","o":12,"h":12.06,"l":11.77,"c":11.96,"v":67000},{"d":"2011-10-31","o":11.8,"h":11.81,"l":11.13,"c":11.16,"v":38800},{"d":"2011-11-01","o":10.78,"h":11.16,"l":10.27,"c":10.35,"v":75000},{"d":"2011-11-02","o":10.61,"h":10.86,"l":10.36,"c":10.78,"v":75200},{"d":"2011-11-03","o":10.88,"h":10.88,"l":10.32,"c":10.55,"v":48500},{"d":"2011-11-04","o":10.48,"h":10.48,"l":10.07,"c":10.1,"v":24200},{"d":"2011-11-07","o":10.11,"h":10.26,"l":9.92,"c":10.02,"v":29100},{"d":"2011-11-08","o":10.14,"h":10.65,"l":10.03,"c":10.62,"v":40100},{"d":"2011-11-09","o":10.29,"h":10.56,"l":9.82,"c":9.84,"v":75800},{"d":"2011-11-10","o":10.01,"h":10.18,"l":9.75,"c":9.8,"v":43400},{"d":"2011-11-11","o":9.84,"h":10.12,"l":9.74,"c":10.09,"v":84300},{"d":"2011-11-14","o":10.02,"h":10.06,"l":9.83,"c":9.87,"v":29900},{"d":"2011-11-15","o":9.83,"h":10.03,"l":9.76,"c":10.02,"v":32100},{"d":"2011-11-16","o":9.92,"h":10.44,"l":9.88,"c":10.01,"v":18300},{"d":"2011-11-17","o":10.06,"h":10.16,"l":9.94,"c":9.99,"v":20000},{"d":"2011-11-18","o":10,"h":10.15,"l":10,"c":10.07,"v":22900},{"d":"2011-11-21","o":9.95,"h":10.11,"l":9.42,"c":9.46,"v":39500},{"d":"2011-11-22","o":9.49,"h":9.66,"l":9.4,"c":9.41,"v":22500},{"d":"2011-11-23","o":9.35,"h":9.49,"l":8.69,"c":8.69,"v":68600},{"d":"2011-11-25","o":8.65,"h":8.91,"l":8.54,"c":8.54,"v":18900},{"d":"2011-11-28","o":8.78,"h":9.53,"l":8.65,"c":9.28,"v":41600},{"d":"2011-11-29","o":9.25,"h":9.35,"l":9,"c":9.09,"v":20200},{"d":"2011-11-30","o":9.4,"h":10.15,"l":9.29,"c":10.14,"v":75100},{"d":"2011-12-01","o":10.05,"h":10.05,"l":9.65,"c":9.65,"v":27300},{"d":"2011-12-02","o":9.78,"h":9.99,"l":9.6,"c":9.82,"v":35300},{"d":"2011-12-05","o":9.95,"h":10.13,"l":9.76,"c":10.09,"v":44300},{"d":"2011-12-06","o":10.06,"h":10.68,"l":10.01,"c":10.64,"v":46300},{"d":"2011-12-07","o":10.53,"h":10.8,"l":10.19,"c":10.58,"v":58800},{"d":"2011-12-08","o":10.48,"h":10.55,"l":10.09,"c":10.24,"v":59600},{"d":"2011-12-09","o":10.27,"h":10.54,"l":10.13,"c":10.39,"v":46800},{"d":"2011-12-12","o":10.27,"h":10.28,"l":9.9,"c":9.98,"v":89700},{"d":"2011-12-13","o":9.9,"h":10.08,"l":9.81,"c":10.01,"v":64900},{"d":"2011-12-14","o":9.9,"h":10.46,"l":9.9,"c":10.44,"v":75400},{"d":"2011-12-15","o":10.5,"h":10.65,"l":10.2,"c":10.64,"v":57400},{"d":"2011-12-16","o":10.76,"h":11.6,"l":10.7,"c":10.87,"v":181700},{"d":"2011-12-19","o":10.97,"h":11.3,"l":10.88,"c":11,"v":39600},{"d":"2011-12-20","o":11.32,"h":11.65,"l":11.1,"c":11.59,"v":36600},{"d":"2011-12-21","o":11.59,"h":11.8,"l":11.35,"c":11.78,"v":44600},{"d":"2011-12-22","o":11.79,"h":11.8,"l":11.26,"c":11.5,"v":47200},{"d":"2011-12-23","o":11.59,"h":11.72,"l":11.45,"c":11.72,"v":21000},{"d":"2011-12-27","o":11.62,"h":11.62,"l":11.1,"c":11.49,"v":18100},{"d":"2011-12-28","o":11.46,"h":11.61,"l":11.07,"c":11.13,"v":29100},{"d":"2011-12-29","o":11.19,"h":11.35,"l":11.04,"c":11.14,"v":40800},{"d":"2011-12-30","o":11.1,"h":11.27,"l":10.96,"c":11.1,"v":65600},{"d":"2012-01-03","o":11.36,"h":11.78,"l":11.14,"c":11.74,"v":47100},{"d":"2012-01-04","o":11.62,"h":11.8,"l":11.5,"c":11.62,"v":30900},{"d":"2012-01-05","o":11.52,"h":11.61,"l":11.23,"c":11.59,"v":28400},{"d":"2012-01-06","o":11.55,"h":11.65,"l":11.2,"c":11.23,"v":49900},{"d":"2012-01-09","o":11.29,"h":11.31,"l":10.8,"c":10.86,"v":41600},{"d":"2012-01-10","o":11.03,"h":11.32,"l":10.9,"c":11.27,"v":56600},{"d":"2012-01-11","o":11.19,"h":11.4,"l":11.19,"c":11.28,"v":28600},{"d":"2012-01-12","o":11.27,"h":11.35,"l":11.1,"c":11.22,"v":34500},{"d":"2012-01-13","o":11.07,"h":11.31,"l":11.07,"c":11.14,"v":31700},{"d":"2012-01-17","o":11.29,"h":11.37,"l":11.16,"c":11.25,"v":34900},{"d":"2012-01-18","o":11.27,"h":11.45,"l":11.15,"c":11.45,"v":37800},{"d":"2012-01-19","o":11.5,"h":11.61,"l":11.31,"c":11.58,"v":41000},{"d":"2012-01-20","o":11.5,"h":11.59,"l":11.3,"c":11.39,"v":28000},{"d":"2012-01-23","o":11.36,"h":11.42,"l":10.94,"c":10.98,"v":17900},{"d":"2012-01-24","o":10.9,"h":11.37,"l":10.9,"c":11.33,"v":28000},{"d":"2012-01-25","o":11.37,"h":11.45,"l":11.26,"c":11.29,"v":60100},{"d":"2012-01-26","o":11.42,"h":11.5,"l":11.3,"c":11.49,"v":41900},{"d":"2012-01-27","o":11.49,"h":11.96,"l":11.4,"c":11.87,"v":26900},{"d":"2012-01-30","o":11.76,"h":12.13,"l":11.51,"c":11.59,"v":51500},{"d":"2012-01-31","o":11.7,"h":11.94,"l":11.45,"c":11.52,"v":37200},{"d":"2012-02-01","o":11.65,"h":11.65,"l":11.15,"c":11.38,"v":138000},{"d":"2012-02-02","o":11.39,"h":11.93,"l":11.28,"c":11.9,"v":43600},{"d":"2012-02-03","o":12.11,"h":12.12,"l":11.8,"c":11.96,"v":52600},{"d":"2012-02-06","o":11.92,"h":11.95,"l":11.56,"c":11.76,"v":43000},{"d":"2012-02-07","o":11.8,"h":11.8,"l":11.38,"c":11.5,"v":82000},{"d":"2012-02-08","o":11.53,"h":11.68,"l":11.15,"c":11.24,"v":83200},{"d":"2012-02-09","o":11.28,"h":11.38,"l":10.79,"c":11.05,"v":44300},{"d":"2012-02-10","o":10.91,"h":11.1,"l":10.6,"c":10.75,"v":40100},{"d":"2012-02-13","o":10.87,"h":11.03,"l":10.77,"c":10.84,"v":35700},{"d":"2012-02-14","o":10.81,"h":10.84,"l":10.27,"c":10.34,"v":43500},{"d":"2012-02-15","o":10.37,"h":10.37,"l":9.9,"c":9.92,"v":73800},{"d":"2012-02-16","o":9.95,"h":10.14,"l":9.85,"c":10.08,"v":44800},{"d":"2012-02-17","o":10.14,"h":10.14,"l":9.94,"c":9.95,"v":31500},{"d":"2012-02-21","o":10.02,"h":10.03,"l":9.77,"c":9.83,"v":47100},{"d":"2012-02-22","o":9.84,"h":10.02,"l":9.76,"c":10,"v":45300},{"d":"2012-02-23","o":10,"h":10.6,"l":9.89,"c":10.57,"v":35300},{"d":"2012-02-24","o":10.57,"h":10.64,"l":10.27,"c":10.27,"v":18900},{"d":"2012-02-27","o":10.28,"h":10.45,"l":10.13,"c":10.35,"v":53300},{"d":"2012-02-28","o":10.68,"h":10.8,"l":10.42,"c":10.71,"v":83900},{"d":"2012-02-29","o":10.75,"h":10.8,"l":10.2,"c":10.2,"v":73200},{"d":"2012-03-01","o":10.26,"h":10.6,"l":10.26,"c":10.32,"v":59900},{"d":"2012-03-02","o":10.3,"h":10.5,"l":9.75,"c":9.78,"v":102100},{"d":"2012-03-05","o":9.73,"h":10.18,"l":9.62,"c":10.17,"v":64600},{"d":"2012-03-06","o":10.07,"h":10.15,"l":9.81,"c":9.82,"v":27500},{"d":"2012-03-07","o":9.83,"h":9.98,"l":9.78,"c":9.88,"v":23800},{"d":"2012-03-08","o":9.94,"h":10.03,"l":9.79,"c":9.85,"v":40600},{"d":"2012-03-09","o":9.87,"h":10.42,"l":9.87,"c":10.4,"v":28600},{"d":"2012-03-12","o":10.4,"h":10.4,"l":10.01,"c":10.04,"v":28900},{"d":"2012-03-13","o":10.16,"h":10.16,"l":9.87,"c":9.91,"v":76000},{"d":"2012-03-14","o":9.85,"h":9.98,"l":9.43,"c":9.53,"v":68000},{"d":"2012-03-15","o":9.63,"h":9.92,"l":9.5,"c":9.9,"v":32500},{"d":"2012-03-16","o":9.94,"h":10.04,"l":9.62,"c":9.65,"v":54800},{"d":"2012-03-19","o":9.66,"h":9.88,"l":9.59,"c":9.79,"v":60500},{"d":"2012-03-20","o":9.99,"h":9.99,"l":9.6,"c":9.64,"v":86400},{"d":"2012-03-21","o":9.7,"h":9.8,"l":9.56,"c":9.64,"v":52200},{"d":"2012-03-22","o":9.57,"h":9.62,"l":8.96,"c":9.1,"v":70700},{"d":"2012-03-23","o":9.1,"h":9.71,"l":8.94,"c":9.65,"v":79600},{"d":"2012-03-26","o":9.8,"h":9.94,"l":9.61,"c":9.89,"v":48800},{"d":"2012-03-27","o":9.92,"h":10.38,"l":9.8,"c":10.24,"v":42800},{"d":"2012-03-28","o":10.25,"h":10.27,"l":9.66,"c":9.84,"v":29700},{"d":"2012-03-29","o":9.74,"h":10.18,"l":9.74,"c":10.05,"v":38000},{"d":"2012-03-30","o":10.22,"h":10.22,"l":9.91,"c":9.95,"v":28900},{"d":"2012-04-02","o":9.85,"h":9.97,"l":9.62,"c":9.85,"v":25700},{"d":"2012-04-03","o":9.81,"h":9.81,"l":9.28,"c":9.28,"v":43800},{"d":"2012-04-04","o":9.2,"h":9.28,"l":8.97,"c":9.02,"v":50000},{"d":"2012-04-05","o":9,"h":9.24,"l":8.9,"c":8.91,"v":36400},{"d":"2012-04-09","o":8.73,"h":8.88,"l":8.32,"c":8.37,"v":70400},{"d":"2012-04-10","o":8.45,"h":8.6,"l":8.32,"c":8.36,"v":65900},{"d":"2012-04-11","o":8.48,"h":8.65,"l":8.41,"c":8.51,"v":63100},{"d":"2012-04-12","o":8.56,"h":8.73,"l":8.55,"c":8.66,"v":89300},{"d":"2012-04-13","o":8.69,"h":8.69,"l":8.51,"c":8.58,"v":37100},{"d":"2012-04-16","o":8.61,"h":8.61,"l":8.49,"c":8.57,"v":18100},{"d":"2012-04-17","o":8.63,"h":8.75,"l":8.61,"c":8.68,"v":24400},{"d":"2012-04-18","o":8.65,"h":8.65,"l":8.48,"c":8.49,"v":33600},{"d":"2012-04-19","o":8.54,"h":8.56,"l":8.11,"c":8.14,"v":70000},{"d":"2012-04-20","o":8.26,"h":8.42,"l":8.16,"c":8.25,"v":103800},{"d":"2012-04-23","o":8.15,"h":8.28,"l":8.15,"c":8.18,"v":73600},{"d":"2012-04-24","o":8.19,"h":8.33,"l":8.15,"c":8.23,"v":55000},{"d":"2012-04-25","o":8.22,"h":8.57,"l":8.22,"c":8.55,"v":24500},{"d":"2012-04-26","o":8.56,"h":8.57,"l":8.47,"c":8.5,"v":9700},{"d":"2012-04-27","o":8.49,"h":8.54,"l":8.34,"c":8.5,"v":50000},{"d":"2012-04-30","o":8.43,"h":8.5,"l":8.15,"c":8.2,"v":110300},{"d":"2012-05-01","o":8.2,"h":8.56,"l":8.09,"c":8.13,"v":100000},{"d":"2012-05-02","o":8.01,"h":8.38,"l":8.01,"c":8.05,"v":83000},{"d":"2012-05-03","o":8.11,"h":9.8,"l":8.11,"c":9.71,"v":170700},{"d":"2012-05-04","o":9.72,"h":9.72,"l":9.16,"c":9.18,"v":87600},{"d":"2012-05-07","o":9.17,"h":9.35,"l":9.04,"c":9.21,"v":34000},{"d":"2012-05-08","o":9.13,"h":9.2,"l":9,"c":9.03,"v":69500},{"d":"2012-05-09","o":8.89,"h":9.06,"l":8.85,"c":9,"v":28500},{"d":"2012-05-10","o":9.06,"h":9.09,"l":8.77,"c":8.85,"v":41000},{"d":"2012-05-11","o":8.72,"h":8.81,"l":8.45,"c":8.53,"v":44500},{"d":"2012-05-14","o":8.4,"h":8.46,"l":8.12,"c":8.21,"v":60000},{"d":"2012-05-15","o":8.2,"h":8.3,"l":8.02,"c":8.04,"v":39900},{"d":"2012-05-16","o":8.07,"h":8.3,"l":8.07,"c":8.22,"v":42000},{"d":"2012-05-17","o":8.26,"h":8.43,"l":8.23,"c":8.34,"v":64200},{"d":"2012-05-18","o":8.3,"h":8.32,"l":7.87,"c":7.96,"v":63000},{"d":"2012-05-21","o":8,"h":8.5,"l":7.99,"c":8.45,"v":46700},{"d":"2012-05-22","o":8.45,"h":8.45,"l":8.03,"c":8.2,"v":90800},{"d":"2012-05-23","o":8.07,"h":8.53,"l":8.07,"c":8.41,"v":64600},{"d":"2012-05-24","o":8.43,"h":8.5,"l":8.22,"c":8.41,"v":26600},{"d":"2012-05-25","o":8.41,"h":9.07,"l":8.41,"c":8.99,"v":63400},{"d":"2012-05-29","o":9.04,"h":9.04,"l":8.66,"c":8.92,"v":25200},{"d":"2012-05-30","o":8.81,"h":9.14,"l":8.61,"c":8.99,"v":66200},{"d":"2012-05-31","o":8.98,"h":9.07,"l":8.83,"c":8.99,"v":67500},{"d":"2012-06-01","o":8.74,"h":8.95,"l":8.66,"c":8.8,"v":38100},{"d":"2012-06-04","o":8.83,"h":9.22,"l":8.79,"c":9.14,"v":51400},{"d":"2012-06-05","o":9.13,"h":9.24,"l":9.01,"c":9.2,"v":48300},{"d":"2012-06-06","o":9.24,"h":9.66,"l":9.2,"c":9.65,"v":41200},{"d":"2012-06-07","o":9.51,"h":9.71,"l":9.04,"c":9.54,"v":213400},{"d":"2012-06-08","o":9.49,"h":9.74,"l":9.06,"c":9.61,"v":112000},{"d":"2012-06-11","o":9.73,"h":9.73,"l":9.37,"c":9.41,"v":78600},{"d":"2012-06-12","o":9.47,"h":9.47,"l":9.22,"c":9.42,"v":53800},{"d":"2012-06-13","o":9.34,"h":9.69,"l":9.3,"c":9.47,"v":66900},{"d":"2012-06-14","o":9.4,"h":9.4,"l":8.71,"c":9.01,"v":125900},{"d":"2012-06-15","o":9.06,"h":9.23,"l":9,"c":9.2,"v":130000},{"d":"2012-06-18","o":9.08,"h":9.6,"l":9.08,"c":9.48,"v":101300},{"d":"2012-06-19","o":9.49,"h":9.63,"l":9.35,"c":9.43,"v":143700},{"d":"2012-06-20","o":9.42,"h":9.69,"l":9.42,"c":9.54,"v":59100},{"d":"2012-06-21","o":9.52,"h":9.57,"l":9.41,"c":9.56,"v":50200},{"d":"2012-06-22","o":9.58,"h":9.67,"l":9.44,"c":9.64,"v":177100},{"d":"2012-06-25","o":9.48,"h":9.6,"l":9.35,"c":9.4,"v":23600},{"d":"2012-06-26","o":9.44,"h":9.53,"l":9.25,"c":9.5,"v":24400},{"d":"2012-06-27","o":9.5,"h":9.95,"l":9.5,"c":9.75,"v":83200},{"d":"2012-06-28","o":9.54,"h":9.61,"l":9.05,"c":9.27,"v":187900},{"d":"2012-06-29","o":9.48,"h":9.61,"l":9.33,"c":9.61,"v":85500},{"d":"2012-07-02","o":9.69,"h":9.69,"l":9.38,"c":9.57,"v":50800},{"d":"2012-07-03","o":9.44,"h":9.55,"l":9.39,"c":9.53,"v":24000},{"d":"2012-07-05","o":9.47,"h":9.57,"l":9.43,"c":9.49,"v":19700},{"d":"2012-07-06","o":9.4,"h":9.47,"l":9.3,"c":9.36,"v":34500},{"d":"2012-07-09","o":9.36,"h":9.53,"l":9.28,"c":9.48,"v":29600},{"d":"2012-07-10","o":9.57,"h":9.89,"l":9.57,"c":9.63,"v":47400},{"d":"2012-07-11","o":9.6,"h":9.74,"l":9.52,"c":9.55,"v":39400},{"d":"2012-07-12","o":9.46,"h":9.54,"l":9.32,"c":9.49,"v":42500},{"d":"2012-07-13","o":9.5,"h":9.85,"l":9.5,"c":9.84,"v":39100},{"d":"2012-07-16","o":9.78,"h":9.97,"l":9.73,"c":9.88,"v":21400},{"d":"2012-07-17","o":9.91,"h":9.98,"l":9.67,"c":9.7,"v":52200},{"d":"2012-07-18","o":9.67,"h":9.73,"l":9.28,"c":9.38,"v":56900},{"d":"2012-07-19","o":9.4,"h":9.4,"l":9.02,"c":9.14,"v":34300},{"d":"2012-07-20","o":9.05,"h":9.23,"l":8.79,"c":8.83,"v":43200},{"d":"2012-07-23","o":8.68,"h":8.96,"l":8.51,"c":8.67,"v":47200},{"d":"2012-07-24","o":8.7,"h":8.7,"l":8.22,"c":8.33,"v":51000},{"d":"2012-07-25","o":8.41,"h":8.51,"l":8.31,"c":8.41,"v":22900},{"d":"2012-07-26","o":8.55,"h":8.65,"l":8.23,"c":8.38,"v":23200},{"d":"2012-07-27","o":8.4,"h":8.93,"l":8.4,"c":8.82,"v":31400},{"d":"2012-07-30","o":8.81,"h":8.93,"l":8.43,"c":8.43,"v":9600},{"d":"2012-07-31","o":8.41,"h":8.55,"l":8.33,"c":8.37,"v":37000},{"d":"2012-08-01","o":8.39,"h":8.45,"l":8.04,"c":8.04,"v":81800},{"d":"2012-08-02","o":8,"h":8.41,"l":8,"c":8.1,"v":50100},{"d":"2012-08-03","o":6.78,"h":7.69,"l":6.35,"c":7.62,"v":434400},{"d":"2012-08-06","o":7.64,"h":7.84,"l":7.5,"c":7.56,"v":127300},{"d":"2012-08-07","o":7.53,"h":8.07,"l":7.5,"c":7.72,"v":139400},{"d":"2012-08-08","o":7.66,"h":7.86,"l":7.61,"c":7.64,"v":29200},{"d":"2012-08-09","o":7.65,"h":7.72,"l":7.51,"c":7.64,"v":39500},{"d":"2012-08-10","o":7.6,"h":7.68,"l":7.59,"c":7.65,"v":11800},{"d":"2012-08-13","o":7.62,"h":7.74,"l":7.58,"c":7.69,"v":39700},{"d":"2012-08-14","o":7.8,"h":7.89,"l":7.25,"c":7.31,"v":145200},{"d":"2012-08-15","o":7.28,"h":7.35,"l":7.07,"c":7.12,"v":73200},{"d":"2012-08-16","o":7,"h":7.09,"l":6.71,"c":6.92,"v":85700},{"d":"2012-08-17","o":6.88,"h":7.22,"l":6.75,"c":7.2,"v":62900},{"d":"2012-08-20","o":7.19,"h":7.39,"l":7.09,"c":7.33,"v":22600},{"d":"2012-08-21","o":7.38,"h":7.43,"l":6.85,"c":6.9,"v":68500},{"d":"2012-08-22","o":6.88,"h":6.88,"l":6.58,"c":6.73,"v":27900},{"d":"2012-08-23","o":6.7,"h":6.71,"l":6.5,"c":6.58,"v":27300},{"d":"2012-08-24","o":6.58,"h":6.69,"l":6.46,"c":6.65,"v":46000},{"d":"2012-08-27","o":6.58,"h":6.7,"l":6.5,"c":6.54,"v":23400},{"d":"2012-08-28","o":6.61,"h":6.64,"l":6.45,"c":6.64,"v":27400},{"d":"2012-08-29","o":6.66,"h":7.04,"l":6.66,"c":7.04,"v":36900},{"d":"2012-08-30","o":7.02,"h":7.02,"l":6.71,"c":6.84,"v":22300},{"d":"2012-08-31","o":6.91,"h":7.02,"l":6.8,"c":6.98,"v":20100},{"d":"2012-09-04","o":6.96,"h":7.06,"l":6.74,"c":7.02,"v":26600},{"d":"2012-09-05","o":7,"h":7.09,"l":6.81,"c":6.83,"v":223200},{"d":"2012-09-06","o":6.75,"h":6.85,"l":6.49,"c":6.77,"v":510100},{"d":"2012-09-07","o":6.83,"h":7.19,"l":6.79,"c":6.8,"v":71200},{"d":"2012-09-10","o":6.82,"h":7.18,"l":6.82,"c":7.09,"v":34700},{"d":"2012-09-11","o":7.14,"h":7.2,"l":7.07,"c":7.13,"v":18800},{"d":"2012-09-12","o":7.13,"h":7.2,"l":7,"c":7.07,"v":47900},{"d":"2012-09-13","o":7.15,"h":7.92,"l":7.15,"c":7.67,"v":62400},{"d":"2012-09-14","o":7.67,"h":7.75,"l":7.3,"c":7.6,"v":77600},{"d":"2012-09-17","o":7.58,"h":7.77,"l":7.54,"c":7.62,"v":30400},{"d":"2012-09-18","o":7.63,"h":7.76,"l":7.57,"c":7.72,"v":23500},{"d":"2012-09-19","o":7.71,"h":7.76,"l":7.2,"c":7.58,"v":28900},{"d":"2012-09-20","o":7.55,"h":7.83,"l":7.55,"c":7.78,"v":25400},{"d":"2012-09-21","o":7.88,"h":8.09,"l":7.79,"c":7.99,"v":84100},{"d":"2012-09-24","o":7.94,"h":8.14,"l":7.87,"c":7.9,"v":61500},{"d":"2012-09-25","o":7.98,"h":8,"l":7.71,"c":7.76,"v":43700},{"d":"2012-09-26","o":7.81,"h":7.91,"l":7.52,"c":7.64,"v":43800},{"d":"2012-09-27","o":7.73,"h":7.75,"l":7.52,"c":7.65,"v":98000},{"d":"2012-09-28","o":7.6,"h":7.62,"l":7.38,"c":7.44,"v":167300},{"d":"2012-10-01","o":7.52,"h":7.7,"l":7.5,"c":7.61,"v":22400},{"d":"2012-10-02","o":7.63,"h":7.67,"l":7.43,"c":7.65,"v":40300},{"d":"2012-10-03","o":7.48,"h":7.48,"l":6.94,"c":7.27,"v":160600},{"d":"2012-10-04","o":7.32,"h":7.32,"l":7.06,"c":7.27,"v":58700},{"d":"2012-10-05","o":7.27,"h":7.4,"l":7.24,"c":7.33,"v":47600},{"d":"2012-10-08","o":7.28,"h":7.29,"l":7.21,"c":7.25,"v":28300},{"d":"2012-10-09","o":7.24,"h":7.27,"l":7.13,"c":7.24,"v":42700},{"d":"2012-10-10","o":7.27,"h":7.32,"l":7.13,"c":7.28,"v":19500},{"d":"2012-10-11","o":7.31,"h":7.41,"l":7.25,"c":7.31,"v":19600},{"d":"2012-10-12","o":7.28,"h":7.57,"l":7.25,"c":7.48,"v":43600},{"d":"2012-10-15","o":7.48,"h":7.48,"l":7.27,"c":7.29,"v":25500},{"d":"2012-10-16","o":7.35,"h":7.43,"l":7.27,"c":7.3,"v":24100},{"d":"2012-10-17","o":7.28,"h":7.29,"l":7.09,"c":7.25,"v":24600},{"d":"2012-10-18","o":7.22,"h":7.22,"l":7.1,"c":7.14,"v":9400},{"d":"2012-10-19","o":7.07,"h":7.19,"l":7.06,"c":7.15,"v":43900},{"d":"2012-10-22","o":7.11,"h":7.18,"l":7.06,"c":7.16,"v":26200},{"d":"2012-10-23","o":7.11,"h":7.12,"l":6.87,"c":6.88,"v":152900},{"d":"2012-10-24","o":6.91,"h":6.95,"l":6.44,"c":6.54,"v":124300},{"d":"2012-10-25","o":6.57,"h":6.63,"l":6.25,"c":6.27,"v":45900},{"d":"2012-10-26","o":6.29,"h":6.41,"l":6.2,"c":6.3,"v":34300},{"d":"2012-10-31","o":6.34,"h":6.5,"l":6.3,"c":6.42,"v":35600},{"d":"2012-11-01","o":6.3,"h":6.63,"l":5.9,"c":5.91,"v":222200},{"d":"2012-11-02","o":5.95,"h":6.7,"l":5.95,"c":6.56,"v":253700},{"d":"2012-11-05","o":6.54,"h":7.29,"l":6.42,"c":7.11,"v":132100},{"d":"2012-11-06","o":7.18,"h":7.37,"l":7.08,"c":7.28,"v":90600},{"d":"2012-11-07","o":7.24,"h":7.38,"l":6.77,"c":6.96,"v":87400},{"d":"2012-11-08","o":6.96,"h":7.02,"l":6.7,"c":6.7,"v":49900},{"d":"2012-11-09","o":6.65,"h":7.25,"l":6.65,"c":7.21,"v":66200},{"d":"2012-11-12","o":7.2,"h":7.26,"l":7.09,"c":7.09,"v":45600},{"d":"2012-11-13","o":7.1,"h":7.1,"l":6.73,"c":6.78,"v":15200},{"d":"2012-11-14","o":6.8,"h":6.83,"l":6.61,"c":6.62,"v":41100},{"d":"2012-11-15","o":6.6,"h":7.5,"l":6.41,"c":6.43,"v":86700},{"d":"2012-11-16","o":6.56,"h":7.14,"l":6.5,"c":6.75,"v":55700},{"d":"2012-11-19","o":6.82,"h":7.25,"l":6.56,"c":7.23,"v":42100},{"d":"2012-11-20","o":7.2,"h":7.25,"l":7.11,"c":7.18,"v":37200},{"d":"2012-11-21","o":7.2,"h":7.2,"l":7.02,"c":7.08,"v":7800},{"d":"2012-11-23","o":7.18,"h":7.19,"l":7.04,"c":7.1,"v":17800},{"d":"2012-11-26","o":7.11,"h":7.26,"l":7.1,"c":7.14,"v":76600},{"d":"2012-11-27","o":7,"h":7.01,"l":6.73,"c":6.76,"v":99200},{"d":"2012-11-28","o":6.76,"h":6.85,"l":6.57,"c":6.8,"v":45400},{"d":"2012-11-29","o":6.83,"h":6.9,"l":6.59,"c":6.74,"v":41300},{"d":"2012-11-30","o":6.77,"h":6.95,"l":6.65,"c":6.75,"v":42100},{"d":"2012-12-03","o":6.85,"h":6.87,"l":6.52,"c":6.53,"v":29900},{"d":"2012-12-04","o":6.55,"h":6.6,"l":6.37,"c":6.45,"v":80400},{"d":"2012-12-05","o":6.46,"h":6.46,"l":6.26,"c":6.33,"v":88900},{"d":"2012-12-06","o":6.35,"h":6.37,"l":6.12,"c":6.18,"v":121400},{"d":"2012-12-07","o":6.2,"h":6.2,"l":6.08,"c":6.16,"v":92000},{"d":"2012-12-10","o":6.19,"h":6.25,"l":6,"c":6.09,"v":86900},{"d":"2012-12-11","o":6.14,"h":6.15,"l":6.02,"c":6.15,"v":126400},{"d":"2012-12-12","o":6.15,"h":6.16,"l":6.06,"c":6.15,"v":86000},{"d":"2012-12-13","o":6.11,"h":6.46,"l":6.11,"c":6.39,"v":72600},{"d":"2012-12-14","o":6.36,"h":6.36,"l":6.19,"c":6.31,"v":26500},{"d":"2012-12-17","o":6.34,"h":6.6,"l":6.34,"c":6.57,"v":52200},{"d":"2012-12-18","o":6.55,"h":6.75,"l":6.55,"c":6.72,"v":97200},{"d":"2012-12-19","o":6.58,"h":6.75,"l":6.37,"c":6.69,"v":54000},{"d":"2012-12-20","o":6.71,"h":6.81,"l":6.51,"c":6.8,"v":96400},{"d":"2012-12-21","o":6.76,"h":6.88,"l":6.69,"c":6.81,"v":107000},{"d":"2012-12-24","o":6.84,"h":6.85,"l":6.75,"c":6.75,"v":8900},{"d":"2012-12-26","o":6.76,"h":6.83,"l":6.58,"c":6.78,"v":92600},{"d":"2012-12-27","o":6.76,"h":6.83,"l":6.69,"c":6.73,"v":50200},{"d":"2012-12-28","o":6.69,"h":6.8,"l":6.64,"c":6.65,"v":111000},{"d":"2012-12-31","o":6.64,"h":6.91,"l":6.64,"c":6.9,"v":80300},{"d":"2013-01-02","o":6.94,"h":7.19,"l":6.87,"c":7.14,"v":109900},{"d":"2013-01-03","o":7.17,"h":7.39,"l":7.04,"c":7.32,"v":56600},{"d":"2013-01-04","o":7.37,"h":7.49,"l":7.21,"c":7.46,"v":62600},{"d":"2013-01-07","o":7.45,"h":7.59,"l":7.25,"c":7.56,"v":79600},{"d":"2013-01-08","o":7.58,"h":7.85,"l":7.41,"c":7.8,"v":100000},{"d":"2013-01-09","o":7.84,"h":8,"l":7.64,"c":7.95,"v":102100},{"d":"2013-01-10","o":7.97,"h":8.05,"l":7.9,"c":7.96,"v":46200},{"d":"2013-01-11","o":7.99,"h":7.99,"l":7.63,"c":7.68,"v":46500},{"d":"2013-01-14","o":7.64,"h":7.64,"l":7.42,"c":7.46,"v":40400},{"d":"2013-01-15","o":7.41,"h":7.57,"l":7.41,"c":7.49,"v":34900},{"d":"2013-01-16","o":7.6,"h":8.03,"l":7.56,"c":8.01,"v":966700},{"d":"2013-01-17","o":7.91,"h":7.98,"l":7.81,"c":7.86,"v":206000},{"d":"2013-01-18","o":7.82,"h":7.99,"l":7.74,"c":7.9,"v":128800},{"d":"2013-01-22","o":7.92,"h":7.92,"l":7.81,"c":7.9,"v":74800},{"d":"2013-01-23","o":7.92,"h":7.92,"l":7.62,"c":7.65,"v":75700},{"d":"2013-01-24","o":7.64,"h":7.76,"l":7.39,"c":7.51,"v":148300},{"d":"2013-01-25","o":7.53,"h":7.64,"l":7.46,"c":7.62,"v":64700},{"d":"2013-01-28","o":7.6,"h":7.78,"l":7.6,"c":7.66,"v":96400},{"d":"2013-01-29","o":7.63,"h":8.12,"l":7.6,"c":8.07,"v":257300},{"d":"2013-01-30","o":8.04,"h":8.36,"l":8.02,"c":8.2,"v":275500},{"d":"2013-01-31","o":8.24,"h":8.24,"l":8,"c":8.06,"v":388800},{"d":"2013-02-01","o":8.11,"h":8.2,"l":7.93,"c":8.03,"v":84300},{"d":"2013-02-04","o":7.98,"h":8.06,"l":7.68,"c":7.79,"v":119200},{"d":"2013-02-05","o":7.79,"h":8.04,"l":7.79,"c":7.89,"v":30700},{"d":"2013-02-06","o":7.88,"h":8.08,"l":7.81,"c":8.08,"v":54800},{"d":"2013-02-07","o":8.1,"h":8.13,"l":7.9,"c":8,"v":31300},{"d":"2013-02-08","o":8.03,"h":8.06,"l":7.93,"c":8.06,"v":46100},{"d":"2013-02-11","o":8.05,"h":8.2,"l":8.04,"c":8.16,"v":90200},{"d":"2013-02-12","o":8.18,"h":8.24,"l":8.1,"c":8.24,"v":96400},{"d":"2013-02-13","o":8.26,"h":8.77,"l":8.25,"c":8.5,"v":524900},{"d":"2013-02-14","o":8.45,"h":8.66,"l":8.44,"c":8.54,"v":78400},{"d":"2013-02-15","o":8.6,"h":8.66,"l":8.28,"c":8.31,"v":51000},{"d":"2013-02-19","o":8.36,"h":8.74,"l":8.31,"c":8.49,"v":92200},{"d":"2013-02-20","o":8.47,"h":8.71,"l":8.33,"c":8.47,"v":119600},{"d":"2013-02-21","o":8.49,"h":8.63,"l":8.23,"c":8.25,"v":29700},{"d":"2013-02-22","o":8.28,"h":8.57,"l":8.15,"c":8.54,"v":108900},{"d":"2013-02-25","o":8.58,"h":8.65,"l":8.25,"c":8.25,"v":65200},{"d":"2013-02-26","o":8.3,"h":8.6,"l":8.25,"c":8.47,"v":74100},{"d":"2013-02-27","o":8.49,"h":8.91,"l":8.44,"c":8.54,"v":152800},{"d":"2013-02-28","o":8.52,"h":8.95,"l":8.51,"c":8.88,"v":162600},{"d":"2013-03-01","o":8.63,"h":8.99,"l":8.43,"c":8.51,"v":106400},{"d":"2013-03-04","o":8.5,"h":8.6,"l":8.07,"c":8.31,"v":256300},{"d":"2013-03-05","o":8.34,"h":8.38,"l":7.88,"c":8,"v":338800},{"d":"2013-03-06","o":8.01,"h":8.26,"l":7.96,"c":8.12,"v":142600},{"d":"2013-03-07","o":8.14,"h":8.14,"l":7.96,"c":8.03,"v":85100},{"d":"2013-03-08","o":8.1,"h":8.35,"l":7.98,"c":8.34,"v":75700},{"d":"2013-03-11","o":8.34,"h":8.5,"l":8.23,"c":8.48,"v":74600},{"d":"2013-03-12","o":8.47,"h":8.48,"l":8.26,"c":8.35,"v":57800},{"d":"2013-03-13","o":8.36,"h":8.46,"l":8.3,"c":8.46,"v":78600},{"d":"2013-03-14","o":8.46,"h":8.55,"l":8.41,"c":8.55,"v":83300},{"d":"2013-03-15","o":8.51,"h":8.7,"l":8.36,"c":8.68,"v":145700},{"d":"2013-03-18","o":8.57,"h":8.64,"l":8.42,"c":8.49,"v":39200},{"d":"2013-03-19","o":8.44,"h":8.5,"l":8.37,"c":8.4,"v":29700},{"d":"2013-03-20","o":8.44,"h":8.44,"l":8.21,"c":8.29,"v":66700},{"d":"2013-03-21","o":8.09,"h":8.24,"l":8.05,"c":8.08,"v":105900},{"d":"2013-03-22","o":8.07,"h":8.17,"l":7.99,"c":7.99,"v":172200},{"d":"2013-03-25","o":8.05,"h":8.05,"l":7.93,"c":8,"v":48900},{"d":"2013-03-26","o":8.05,"h":8.05,"l":7.81,"c":7.91,"v":19900},{"d":"2013-03-27","o":7.83,"h":8,"l":7.57,"c":7.99,"v":108000},{"d":"2013-03-28","o":7.99,"h":7.99,"l":7.83,"c":7.92,"v":119200},{"d":"2013-04-01","o":7.88,"h":8.26,"l":7.88,"c":8.19,"v":54500},{"d":"2013-04-02","o":8.26,"h":8.55,"l":8.2,"c":8.49,"v":61000},{"d":"2013-04-03","o":8.48,"h":8.48,"l":8.06,"c":8.16,"v":169700},{"d":"2013-04-04","o":8.2,"h":8.22,"l":8.06,"c":8.15,"v":22200},{"d":"2013-04-05","o":8,"h":8.23,"l":8,"c":8.07,"v":21900},{"d":"2013-04-08","o":8.12,"h":8.12,"l":7.91,"c":8.08,"v":32200},{"d":"2013-04-09","o":8.07,"h":8.15,"l":8.02,"c":8.05,"v":42300},{"d":"2013-04-10","o":8.06,"h":8.39,"l":8.01,"c":8.39,"v":53100},{"d":"2013-04-11","o":8.35,"h":8.44,"l":8.25,"c":8.28,"v":59600},{"d":"2013-04-12","o":8.21,"h":8.21,"l":7.92,"c":7.95,"v":63800},{"d":"2013-04-15","o":7.92,"h":7.92,"l":7.62,"c":7.76,"v":123800},{"d":"2013-04-16","o":7.77,"h":7.78,"l":7.64,"c":7.74,"v":38200},{"d":"2013-04-17","o":7.67,"h":7.75,"l":7.48,"c":7.65,"v":50300},{"d":"2013-04-18","o":7.69,"h":7.69,"l":7.48,"c":7.51,"v":39300},{"d":"2013-04-19","o":7.51,"h":7.99,"l":7.51,"c":7.94,"v":54100},{"d":"2013-04-22","o":7.96,"h":8.03,"l":7.7,"c":7.98,"v":68200},{"d":"2013-04-23","o":8.03,"h":8.07,"l":7.84,"c":8.07,"v":36200},{"d":"2013-04-24","o":8.09,"h":8.09,"l":7.68,"c":7.72,"v":53800},{"d":"2013-04-25","o":7.73,"h":7.82,"l":7.61,"c":7.7,"v":106700},{"d":"2013-04-26","o":7.64,"h":7.8,"l":7.56,"c":7.76,"v":87400},{"d":"2013-04-29","o":7.76,"h":7.9,"l":7.68,"c":7.87,"v":38700},{"d":"2013-04-30","o":7.79,"h":8.35,"l":7.79,"c":8.34,"v":54800},{"d":"2013-05-01","o":8.28,"h":8.34,"l":7.68,"c":7.75,"v":80200},{"d":"2013-05-02","o":7.76,"h":8.11,"l":7.65,"c":7.9,"v":37600},{"d":"2013-05-03","o":7.99,"h":8.49,"l":7.99,"c":8.4,"v":124900},{"d":"2013-05-06","o":8.37,"h":8.63,"l":8.37,"c":8.62,"v":113700},{"d":"2013-05-07","o":8.6,"h":8.93,"l":8.6,"c":8.9,"v":55600},{"d":"2013-05-08","o":8.84,"h":9.61,"l":8.84,"c":9.52,"v":162500},{"d":"2013-05-09","o":9.45,"h":9.61,"l":8.87,"c":9.2,"v":105600},{"d":"2013-05-10","o":9.19,"h":9.6,"l":9.19,"c":9.57,"v":53000},{"d":"2013-05-13","o":9.6,"h":9.6,"l":9.2,"c":9.25,"v":41200},{"d":"2013-05-14","o":9.28,"h":9.37,"l":9.15,"c":9.24,"v":35400},{"d":"2013-05-15","o":9.19,"h":9.19,"l":8.89,"c":8.97,"v":36400},{"d":"2013-05-16","o":8.97,"h":9.34,"l":8.81,"c":9.25,"v":79000},{"d":"2013-05-17","o":9.15,"h":9.29,"l":8.98,"c":9.07,"v":63200},{"d":"2013-05-20","o":9.01,"h":9.23,"l":8.96,"c":9.05,"v":31900},{"d":"2013-05-21","o":9.01,"h":9.24,"l":8.9,"c":8.99,"v":67800},{"d":"2013-05-22","o":8.99,"h":9.15,"l":8.95,"c":9.14,"v":96500},{"d":"2013-05-23","o":9.07,"h":9.3,"l":9.07,"c":9.3,"v":43500},{"d":"2013-05-24","o":9.21,"h":9.45,"l":9.2,"c":9.28,"v":16200},{"d":"2013-05-28","o":9.43,"h":9.75,"l":9.34,"c":9.54,"v":56600},{"d":"2013-05-29","o":9.25,"h":9.49,"l":9.21,"c":9.31,"v":60500},{"d":"2013-05-30","o":9.3,"h":9.3,"l":8.8,"c":8.86,"v":103700},{"d":"2013-05-31","o":8.8,"h":9.09,"l":8.64,"c":9.05,"v":79700},{"d":"2013-06-03","o":9.05,"h":9.51,"l":8.96,"c":9.38,"v":88700},{"d":"2013-06-04","o":9.35,"h":9.37,"l":9.1,"c":9.21,"v":39400},{"d":"2013-06-05","o":9.2,"h":9.28,"l":9.17,"c":9.21,"v":22800},{"d":"2013-06-06","o":9.14,"h":9.24,"l":8.92,"c":9.07,"v":33000},{"d":"2013-06-07","o":9.16,"h":9.16,"l":8.95,"c":9.04,"v":32700},{"d":"2013-06-10","o":9.1,"h":9.34,"l":9.07,"c":9.29,"v":18200},{"d":"2013-06-11","o":9.22,"h":9.22,"l":8.97,"c":9.04,"v":33000},{"d":"2013-06-12","o":9.08,"h":9.23,"l":8.92,"c":8.96,"v":71000},{"d":"2013-06-13","o":8.99,"h":9.05,"l":8.83,"c":9.04,"v":118200},{"d":"2013-06-14","o":9.05,"h":9.11,"l":8.94,"c":9,"v":64500},{"d":"2013-06-17","o":9.08,"h":9.28,"l":9.05,"c":9.19,"v":71700},{"d":"2013-06-18","o":9.19,"h":9.25,"l":9.04,"c":9.12,"v":58700},{"d":"2013-06-19","o":9.09,"h":9.14,"l":8.86,"c":9,"v":85100},{"d":"2013-06-20","o":8.88,"h":9.1,"l":8.82,"c":9.05,"v":48200},{"d":"2013-06-21","o":9.09,"h":9.2,"l":8.93,"c":9.07,"v":166000},{"d":"2013-06-24","o":9,"h":9.2,"l":9,"c":9.16,"v":164600},{"d":"2013-06-25","o":9.26,"h":9.38,"l":9.12,"c":9.38,"v":99300},{"d":"2013-06-26","o":9.41,"h":9.54,"l":9.19,"c":9.39,"v":45900},{"d":"2013-06-27","o":9.44,"h":9.52,"l":9.36,"c":9.45,"v":99800},{"d":"2013-06-28","o":9.45,"h":9.5,"l":9.24,"c":9.5,"v":423400},{"d":"2013-07-01","o":9.5,"h":9.71,"l":9.35,"c":9.52,"v":60000},{"d":"2013-07-02","o":9.55,"h":9.72,"l":9.45,"c":9.72,"v":54000},{"d":"2013-07-03","o":9.69,"h":9.72,"l":9.44,"c":9.69,"v":29500},{"d":"2013-07-05","o":9.77,"h":9.85,"l":9.66,"c":9.85,"v":24500},{"d":"2013-07-08","o":9.85,"h":9.99,"l":9.7,"c":9.97,"v":47800},{"d":"2013-07-09","o":9.97,"h":9.99,"l":9.71,"c":9.89,"v":221200},{"d":"2013-07-10","o":9.91,"h":9.99,"l":9.84,"c":9.96,"v":29600},{"d":"2013-07-11","o":10,"h":10,"l":9.92,"c":9.98,"v":74600},{"d":"2013-07-12","o":9.94,"h":10,"l":9.87,"c":9.89,"v":219200},{"d":"2013-07-15","o":9.9,"h":9.98,"l":9.89,"c":9.9,"v":48800},{"d":"2013-07-16","o":9.9,"h":9.92,"l":9.72,"c":9.89,"v":64200},{"d":"2013-07-17","o":9.9,"h":9.9,"l":9.66,"c":9.82,"v":47500},{"d":"2013-07-18","o":9.87,"h":9.9,"l":9.8,"c":9.89,"v":25300},{"d":"2013-07-19","o":9.82,"h":9.84,"l":9.44,"c":9.75,"v":64600},{"d":"2013-07-22","o":9.69,"h":9.9,"l":9.6,"c":9.86,"v":54400},{"d":"2013-07-23","o":9.85,"h":9.91,"l":9.83,"c":9.87,"v":145100},{"d":"2013-07-24","o":9.92,"h":9.92,"l":9.84,"c":9.9,"v":74200},{"d":"2013-07-25","o":9.9,"h":9.9,"l":9.85,"c":9.9,"v":64700},{"d":"2013-07-26","o":9.85,"h":9.9,"l":9.75,"c":9.8,"v":25700},{"d":"2013-07-29","o":9.8,"h":9.8,"l":9.56,"c":9.57,"v":21000},{"d":"2013-07-30","o":9.65,"h":9.8,"l":9.59,"c":9.66,"v":18300},{"d":"2013-07-31","o":9.74,"h":9.89,"l":9.63,"c":9.66,"v":26100},{"d":"2013-08-01","o":9.74,"h":9.9,"l":9.74,"c":9.8,"v":81800},{"d":"2013-08-02","o":9.98,"h":10.15,"l":9.73,"c":9.9,"v":310200},{"d":"2013-08-05","o":9.85,"h":10.03,"l":9.85,"c":9.89,"v":84300},{"d":"2013-08-06","o":9.9,"h":9.94,"l":9.76,"c":9.88,"v":67800},{"d":"2013-08-07","o":9.86,"h":9.93,"l":9.79,"c":9.8,"v":34000},{"d":"2013-08-08","o":9.86,"h":9.87,"l":9.77,"c":9.8,"v":46700},{"d":"2013-08-09","o":9.75,"h":9.82,"l":9.52,"c":9.53,"v":87800},{"d":"2013-08-12","o":9.58,"h":9.58,"l":9.36,"c":9.49,"v":78400},{"d":"2013-08-13","o":9.46,"h":9.46,"l":9.2,"c":9.37,"v":100000},{"d":"2013-08-14","o":9.39,"h":9.5,"l":9.33,"c":9.43,"v":68600},{"d":"2013-08-15","o":9.44,"h":9.44,"l":9.28,"c":9.36,"v":69600},{"d":"2013-08-16","o":9.3,"h":9.43,"l":9.19,"c":9.26,"v":44800},{"d":"2013-08-19","o":9.2,"h":9.56,"l":9.2,"c":9.49,"v":92500},{"d":"2013-08-20","o":9.48,"h":9.73,"l":9.48,"c":9.7,"v":25700},{"d":"2013-08-21","o":9.7,"h":9.82,"l":9.58,"c":9.61,"v":43500},{"d":"2013-08-22","o":9.66,"h":9.9,"l":9.66,"c":9.84,"v":25800},{"d":"2013-08-23","o":9.84,"h":9.9,"l":9.58,"c":9.66,"v":45000},{"d":"2013-08-26","o":9.69,"h":9.75,"l":9.35,"c":9.38,"v":43800},{"d":"2013-08-27","o":9.31,"h":9.46,"l":8.98,"c":8.99,"v":75800},{"d":"2013-08-28","o":8.74,"h":8.99,"l":8.48,"c":8.62,"v":205500},{"d":"2013-08-29","o":8.64,"h":8.85,"l":8.58,"c":8.81,"v":67600},{"d":"2013-08-30","o":8.8,"h":8.84,"l":8.59,"c":8.79,"v":60800},{"d":"2013-09-03","o":8.88,"h":9,"l":8.78,"c":8.98,"v":48300},{"d":"2013-09-04","o":9.02,"h":9.47,"l":9.02,"c":9.44,"v":54400},{"d":"2013-09-05","o":9.43,"h":9.59,"l":9.41,"c":9.5,"v":46600},{"d":"2013-09-06","o":9.56,"h":9.63,"l":9.32,"c":9.58,"v":30300},{"d":"2013-09-09","o":9.64,"h":9.85,"l":9.55,"c":9.85,"v":44000},{"d":"2013-09-10","o":9.88,"h":9.98,"l":9.54,"c":9.89,"v":120100},{"d":"2013-09-11","o":9.84,"h":9.92,"l":9.79,"c":9.9,"v":33700},{"d":"2013-09-12","o":9.88,"h":10.01,"l":9.8,"c":9.94,"v":235400},{"d":"2013-09-13","o":9.99,"h":10.18,"l":9.95,"c":10.11,"v":178700},{"d":"2013-09-16","o":10.19,"h":10.43,"l":10.15,"c":10.41,"v":162100},{"d":"2013-09-17","o":10.41,"h":10.75,"l":10.41,"c":10.69,"v":95300},{"d":"2013-09-18","o":10.69,"h":11.23,"l":10.68,"c":11.14,"v":351700},{"d":"2013-09-19","o":11.21,"h":11.25,"l":10.79,"c":11.01,"v":123800},{"d":"2013-09-20","o":11.1,"h":11.1,"l":10.5,"c":10.88,"v":302100},{"d":"2013-09-23","o":10.91,"h":11.03,"l":10.88,"c":10.93,"v":57700},{"d":"2013-09-24","o":10.95,"h":10.95,"l":10.72,"c":10.75,"v":47900},{"d":"2013-09-25","o":10.45,"h":10.92,"l":10.45,"c":10.74,"v":49300},{"d":"2013-09-26","o":10.79,"h":10.97,"l":10.71,"c":10.82,"v":88100},{"d":"2013-09-27","o":10.74,"h":11.1,"l":10.55,"c":10.96,"v":57700},{"d":"2013-09-30","o":10.84,"h":11,"l":10.6,"c":10.98,"v":52300},{"d":"2013-10-01","o":11,"h":11.69,"l":11,"c":11.5,"v":128000},{"d":"2013-10-02","o":11.45,"h":11.54,"l":11.19,"c":11.28,"v":82200},{"d":"2013-10-03","o":11.34,"h":11.63,"l":11.16,"c":11.57,"v":51600},{"d":"2013-10-04","o":11.54,"h":11.61,"l":11.23,"c":11.51,"v":61400},{"d":"2013-10-07","o":11.44,"h":11.62,"l":11.28,"c":11.48,"v":37400},{"d":"2013-10-08","o":11.52,"h":11.59,"l":11.13,"c":11.42,"v":54300},{"d":"2013-10-09","o":11.49,"h":11.57,"l":11.32,"c":11.46,"v":51100},{"d":"2013-10-10","o":11.57,"h":11.8,"l":11.47,"c":11.73,"v":39700},{"d":"2013-10-11","o":11.68,"h":12.62,"l":11.68,"c":12.4,"v":87700},{"d":"2013-10-14","o":12.29,"h":12.57,"l":12.23,"c":12.37,"v":34600},{"d":"2013-10-15","o":12.37,"h":12.52,"l":12.33,"c":12.36,"v":39900},{"d":"2013-10-16","o":12.4,"h":12.93,"l":12.24,"c":12.44,"v":103100},{"d":"2013-10-17","o":12.36,"h":12.85,"l":12.36,"c":12.75,"v":31700},{"d":"2013-10-18","o":12.79,"h":12.95,"l":12.74,"c":12.95,"v":75000},{"d":"2013-10-21","o":13,"h":13.04,"l":12.5,"c":12.52,"v":83000},{"d":"2013-10-22","o":12.55,"h":12.89,"l":12.26,"c":12.49,"v":73700},{"d":"2013-10-23","o":12.46,"h":12.8,"l":12.22,"c":12.28,"v":64800},{"d":"2013-10-24","o":12.29,"h":12.79,"l":12.27,"c":12.59,"v":58200},{"d":"2013-10-25","o":12.56,"h":12.74,"l":12.34,"c":12.57,"v":71600},{"d":"2013-10-28","o":12.6,"h":12.88,"l":12.32,"c":12.71,"v":32000},{"d":"2013-10-29","o":12.73,"h":12.79,"l":12.25,"c":12.45,"v":77000},{"d":"2013-10-30","o":13.63,"h":14.15,"l":13.25,"c":13.8,"v":335100},{"d":"2013-10-31","o":13.91,"h":14.15,"l":13.75,"c":13.85,"v":275200},{"d":"2013-11-01","o":13.75,"h":14.31,"l":13.28,"c":13.95,"v":255300},{"d":"2013-11-04","o":14.04,"h":14.06,"l":13.76,"c":14,"v":135300},{"d":"2013-11-05","o":13.89,"h":14.2,"l":13.8,"c":14.19,"v":95000},{"d":"2013-11-06","o":14.23,"h":14.23,"l":13.8,"c":14.01,"v":31400},{"d":"2013-11-07","o":14,"h":14.11,"l":13.69,"c":13.85,"v":88500},{"d":"2013-11-08","o":13.85,"h":14.53,"l":13.85,"c":14.46,"v":94200},{"d":"2013-11-11","o":14.48,"h":14.55,"l":14.18,"c":14.34,"v":117600},{"d":"2013-11-12","o":14.34,"h":14.71,"l":14.34,"c":14.69,"v":112400},{"d":"2013-11-13","o":14.69,"h":14.99,"l":14.58,"c":14.94,"v":99500},{"d":"2013-11-14","o":14.89,"h":15.23,"l":14.89,"c":15.04,"v":207200},{"d":"2013-11-15","o":15.13,"h":15.42,"l":14.99,"c":15.34,"v":64900},{"d":"2013-11-18","o":15.42,"h":15.42,"l":14.18,"c":14.35,"v":126100},{"d":"2013-11-19","o":14.41,"h":14.86,"l":13.96,"c":14.55,"v":149200},{"d":"2013-11-20","o":14.68,"h":15,"l":14.39,"c":14.88,"v":100500},{"d":"2013-11-21","o":14.93,"h":15.17,"l":14.77,"c":15.01,"v":117200},{"d":"2013-11-22","o":15.06,"h":15.4,"l":14.79,"c":15.32,"v":105400},{"d":"2013-11-25","o":15.32,"h":15.48,"l":14.87,"c":15.01,"v":159800},{"d":"2013-11-26","o":15,"h":15.54,"l":15,"c":15.52,"v":74900},{"d":"2013-11-27","o":15.48,"h":16.2,"l":15.31,"c":16.05,"v":78000},{"d":"2013-11-29","o":16.17,"h":16.4,"l":15.61,"c":15.66,"v":60000},{"d":"2013-12-02","o":15.67,"h":15.79,"l":15.34,"c":15.5,"v":79100},{"d":"2013-12-03","o":15.44,"h":15.63,"l":14.78,"c":15.38,"v":74500},{"d":"2013-12-04","o":15.3,"h":15.99,"l":15.24,"c":15.92,"v":84900},{"d":"2013-12-05","o":15.97,"h":16,"l":15.5,"c":15.95,"v":58700},{"d":"2013-12-06","o":16.03,"h":16.15,"l":15.88,"c":16.09,"v":169200},{"d":"2013-12-09","o":16.15,"h":16.67,"l":16,"c":16.22,"v":121700},{"d":"2013-12-10","o":16.14,"h":16.35,"l":15.64,"c":15.96,"v":70300},{"d":"2013-12-11","o":15.94,"h":16.13,"l":15.39,"c":15.66,"v":126100},{"d":"2013-12-12","o":15.71,"h":15.99,"l":15.38,"c":15.74,"v":39800},{"d":"2013-12-13","o":15.82,"h":15.99,"l":15.52,"c":15.85,"v":120500},{"d":"2013-12-16","o":15.96,"h":16.37,"l":15.88,"c":16.36,"v":57600},{"d":"2013-12-17","o":16.23,"h":16.4,"l":15.72,"c":16.39,"v":82800},{"d":"2013-12-18","o":16.4,"h":16.4,"l":16.03,"c":16.32,"v":66400},{"d":"2013-12-19","o":16.35,"h":16.39,"l":15.81,"c":15.93,"v":57600},{"d":"2013-12-20","o":16.1,"h":18.17,"l":16.04,"c":18.03,"v":321200},{"d":"2013-12-23","o":18.16,"h":18.36,"l":16.98,"c":18.1,"v":139700},{"d":"2013-12-24","o":18.18,"h":18.65,"l":18,"c":18.52,"v":40300},{"d":"2013-12-26","o":18.66,"h":18.98,"l":18.64,"c":18.73,"v":83000},{"d":"2013-12-27","o":18.81,"h":19.11,"l":18.7,"c":18.93,"v":85900},{"d":"2013-12-30","o":18.98,"h":19.02,"l":18.33,"c":18.62,"v":75100},{"d":"2013-12-31","o":18.64,"h":18.95,"l":18.23,"c":18.68,"v":166000},{"d":"2014-01-02","o":18.6,"h":18.6,"l":17.74,"c":18.03,"v":77600},{"d":"2014-01-03","o":18.05,"h":18.33,"l":17.73,"c":18.11,"v":105800},{"d":"2014-01-06","o":18.23,"h":18.45,"l":17.7,"c":18.3,"v":130700},{"d":"2014-01-07","o":18.32,"h":18.4,"l":17.9,"c":18.05,"v":142000},{"d":"2014-01-08","o":18.03,"h":18.87,"l":18.03,"c":18.83,"v":218400},{"d":"2014-01-09","o":18.85,"h":19.2,"l":18.65,"c":19.01,"v":115000},{"d":"2014-01-10","o":22.99,"h":23,"l":20.8,"c":22.13,"v":778600},{"d":"2014-01-13","o":22.21,"h":22.64,"l":20.54,"c":20.96,"v":264300},{"d":"2014-01-14","o":20.97,"h":22.43,"l":20.97,"c":21.99,"v":190100},{"d":"2014-01-15","o":21.97,"h":22.35,"l":21.08,"c":21.33,"v":220300},{"d":"2014-01-16","o":21.22,"h":21.93,"l":21.22,"c":21.79,"v":131600},{"d":"2014-01-17","o":21.74,"h":21.97,"l":21.49,"c":21.73,"v":127900},{"d":"2014-01-21","o":21.96,"h":22,"l":21.39,"c":21.66,"v":220400},{"d":"2014-01-22","o":21.68,"h":22.25,"l":21.03,"c":22.18,"v":123400},{"d":"2014-01-23","o":22.05,"h":22.97,"l":21.4,"c":21.65,"v":180600},{"d":"2014-01-24","o":21.48,"h":21.73,"l":20.37,"c":21.04,"v":221400},{"d":"2014-01-27","o":21,"h":22.52,"l":20.25,"c":20.77,"v":117200},{"d":"2014-01-28","o":20.75,"h":21.06,"l":20.42,"c":20.59,"v":144000},{"d":"2014-01-29","o":20.35,"h":20.92,"l":20.26,"c":20.6,"v":96000},{"d":"2014-01-30","o":20.78,"h":21.37,"l":20.7,"c":20.83,"v":95900},{"d":"2014-01-31","o":20.38,"h":21.05,"l":20.25,"c":20.5,"v":118300},{"d":"2014-02-03","o":20.38,"h":21.12,"l":19.82,"c":20.22,"v":192300},{"d":"2014-02-04","o":20.27,"h":21.18,"l":20.03,"c":20.9,"v":134900},{"d":"2014-02-05","o":20.7,"h":21.05,"l":20.1,"c":20.98,"v":209800},{"d":"2014-02-06","o":21.06,"h":21.2,"l":20.71,"c":20.77,"v":127900},{"d":"2014-02-07","o":20.75,"h":21.03,"l":20.64,"c":20.8,"v":121500},{"d":"2014-02-10","o":20.74,"h":20.74,"l":20.1,"c":20.48,"v":115800},{"d":"2014-02-11","o":20.44,"h":20.55,"l":20.1,"c":20.26,"v":131000},{"d":"2014-02-12","o":20.21,"h":20.57,"l":19.99,"c":20.27,"v":198800},{"d":"2014-02-13","o":19.8,"h":21.04,"l":19.56,"c":21.03,"v":1118700},{"d":"2014-02-14","o":21.18,"h":21.49,"l":20.93,"c":21.01,"v":174500},{"d":"2014-02-18","o":20.98,"h":21.46,"l":20.93,"c":21.25,"v":194000},{"d":"2014-02-19","o":21.1,"h":21.64,"l":21,"c":21.06,"v":172000},{"d":"2014-02-20","o":21.02,"h":22.2,"l":20.99,"c":22.01,"v":324900},{"d":"2014-02-21","o":22.1,"h":22.21,"l":21.45,"c":21.47,"v":209300},{"d":"2014-02-24","o":21.59,"h":22.11,"l":20.89,"c":21.28,"v":172600},{"d":"2014-02-25","o":21.21,"h":21.33,"l":20.84,"c":21.3,"v":189500},{"d":"2014-02-26","o":21.39,"h":21.74,"l":21.18,"c":21.48,"v":180900},{"d":"2014-02-27","o":21.5,"h":21.81,"l":21.24,"c":21.58,"v":193700},{"d":"2014-02-28","o":21.47,"h":21.54,"l":20.23,"c":20.79,"v":987500},{"d":"2014-03-03","o":20.55,"h":20.79,"l":20.2,"c":20.6,"v":281200},{"d":"2014-03-04","o":20.8,"h":21.18,"l":20.61,"c":20.98,"v":290200},{"d":"2014-03-05","o":20.85,"h":21.23,"l":20.38,"c":20.9,"v":264300},{"d":"2014-03-06","o":20.8,"h":20.96,"l":20.39,"c":20.58,"v":147400},{"d":"2014-03-07","o":20.75,"h":20.81,"l":20.17,"c":20.39,"v":111700},{"d":"2014-03-10","o":20.25,"h":20.86,"l":20.24,"c":20.56,"v":141000},{"d":"2014-03-11","o":20.65,"h":21.02,"l":20.13,"c":20.39,"v":131800},{"d":"2014-03-12","o":20.19,"h":20.5,"l":20.02,"c":20.37,"v":110600},{"d":"2014-03-13","o":20.51,"h":20.51,"l":20.02,"c":20.17,"v":115500},{"d":"2014-03-14","o":20.03,"h":20.34,"l":19.5,"c":20.31,"v":206800},{"d":"2014-03-17","o":20.4,"h":20.91,"l":20.15,"c":20.39,"v":136300},{"d":"2014-03-18","o":20.48,"h":21.63,"l":20.22,"c":21.39,"v":123300},{"d":"2014-03-19","o":21.43,"h":21.43,"l":20.59,"c":20.92,"v":110800},{"d":"2014-03-20","o":20.86,"h":21.19,"l":20.64,"c":20.86,"v":51200},{"d":"2014-03-21","o":20.98,"h":20.98,"l":19.75,"c":20.02,"v":247500},{"d":"2014-03-24","o":20.14,"h":20.46,"l":19.19,"c":19.39,"v":197700},{"d":"2014-03-25","o":19.56,"h":19.81,"l":19.12,"c":19.35,"v":202400},{"d":"2014-03-26","o":19.46,"h":19.56,"l":18.21,"c":18.23,"v":228300},{"d":"2014-03-27","o":18.16,"h":18.35,"l":17.57,"c":18.23,"v":169700},{"d":"2014-03-28","o":18.22,"h":18.55,"l":17.64,"c":18.1,"v":153000},{"d":"2014-03-31","o":18.2,"h":18.9,"l":18.06,"c":18.81,"v":174000},{"d":"2014-04-01","o":18.88,"h":19.67,"l":18.7,"c":19.09,"v":127900},{"d":"2014-04-02","o":19.19,"h":19.29,"l":18.93,"c":19.25,"v":75100},{"d":"2014-04-03","o":19.18,"h":19.31,"l":18.45,"c":18.6,"v":120400},{"d":"2014-04-04","o":18.71,"h":18.71,"l":17.38,"c":17.48,"v":211600},{"d":"2014-04-07","o":17.36,"h":17.41,"l":16.47,"c":16.49,"v":281400},{"d":"2014-04-08","o":16.43,"h":17.01,"l":16.43,"c":16.64,"v":301300},{"d":"2014-04-09","o":16.75,"h":16.91,"l":15.95,"c":16.62,"v":236700},{"d":"2014-04-10","o":16.62,"h":16.91,"l":15.51,"c":15.95,"v":253400},{"d":"2014-04-11","o":15.81,"h":16.35,"l":15.58,"c":16.26,"v":225200},{"d":"2014-04-14","o":16.47,"h":16.6,"l":15.85,"c":16.1,"v":244400},{"d":"2014-04-15","o":16.17,"h":16.33,"l":15.29,"c":16.19,"v":302700},{"d":"2014-04-16","o":16.37,"h":16.74,"l":15.94,"c":16.1,"v":257700},{"d":"2014-04-17","o":16.04,"h":16.45,"l":15.83,"c":16.31,"v":132200},{"d":"2014-04-21","o":16.37,"h":16.56,"l":16,"c":16.48,"v":105200},{"d":"2014-04-22","o":16.56,"h":16.9,"l":16.23,"c":16.82,"v":154100},{"d":"2014-04-23","o":16.8,"h":17.54,"l":16.38,"c":17.18,"v":307300},{"d":"2014-04-24","o":17.34,"h":17.49,"l":16.5,"c":16.68,"v":142900},{"d":"2014-04-25","o":16.27,"h":17.5,"l":16.19,"c":16.66,"v":470000},{"d":"2014-04-28","o":16.7,"h":16.76,"l":15.5,"c":16.01,"v":271400},{"d":"2014-04-29","o":16.09,"h":16.41,"l":15.63,"c":15.76,"v":308500},{"d":"2014-04-30","o":15.66,"h":15.98,"l":15.16,"c":15.4,"v":333500},{"d":"2014-05-01","o":15.34,"h":15.74,"l":14.89,"c":15.4,"v":323100},{"d":"2014-05-02","o":15.5,"h":15.69,"l":15.1,"c":15.12,"v":147800},{"d":"2014-05-05","o":15.02,"h":15.48,"l":14.82,"c":15.31,"v":357800},{"d":"2014-05-06","o":15.27,"h":15.49,"l":14.9,"c":15.09,"v":210800},{"d":"2014-05-07","o":15.13,"h":15.13,"l":13.8,"c":14.19,"v":365100},{"d":"2014-05-08","o":14.11,"h":14.72,"l":14.11,"c":14.3,"v":201400},{"d":"2014-05-09","o":14.48,"h":15.65,"l":14.15,"c":15.44,"v":396100},{"d":"2014-05-12","o":15.57,"h":16.78,"l":15.57,"c":16.47,"v":259400},{"d":"2014-05-13","o":16.48,"h":16.89,"l":15.95,"c":16.24,"v":261500},{"d":"2014-05-14","o":16.16,"h":16.51,"l":15.87,"c":15.96,"v":161000},{"d":"2014-05-15","o":15.83,"h":15.9,"l":15.25,"c":15.6,"v":194800},{"d":"2014-05-16","o":15.58,"h":15.65,"l":15.33,"c":15.6,"v":121600},{"d":"2014-05-19","o":15.5,"h":15.89,"l":15.5,"c":15.72,"v":111600},{"d":"2014-05-20","o":15.67,"h":15.72,"l":15.24,"c":15.48,"v":121500},{"d":"2014-05-21","o":15.53,"h":15.84,"l":15.29,"c":15.5,"v":144000},{"d":"2014-05-22","o":15.5,"h":15.58,"l":15.25,"c":15.33,"v":90800},{"d":"2014-05-23","o":15.36,"h":15.69,"l":15.03,"c":15.59,"v":83200},{"d":"2014-05-27","o":15.77,"h":16.11,"l":15.53,"c":15.92,"v":147400},{"d":"2014-05-28","o":15.82,"h":16.05,"l":15.58,"c":15.76,"v":156400},{"d":"2014-05-29","o":15.89,"h":16.14,"l":15.63,"c":16.07,"v":421500},{"d":"2014-05-30","o":16.62,"h":16.62,"l":16.15,"c":16.52,"v":409800},{"d":"2014-06-02","o":16.52,"h":16.52,"l":15.75,"c":16.11,"v":142500},{"d":"2014-06-03","o":16.01,"h":16.24,"l":15.55,"c":15.6,"v":204400},{"d":"2014-06-04","o":15.47,"h":15.86,"l":15.2,"c":15.82,"v":84700},{"d":"2014-06-05","o":15.83,"h":16.39,"l":15.76,"c":16.24,"v":86600},{"d":"2014-06-06","o":16.37,"h":16.7,"l":16.22,"c":16.61,"v":155200},{"d":"2014-06-09","o":16.63,"h":17.2,"l":16.37,"c":17.1,"v":119900},{"d":"2014-06-10","o":17.06,"h":17.12,"l":16.75,"c":17.1,"v":147800},{"d":"2014-06-11","o":17.03,"h":17.47,"l":16.82,"c":16.85,"v":165400},{"d":"2014-06-12","o":16.76,"h":17.14,"l":16.55,"c":16.96,"v":121500},{"d":"2014-06-13","o":17.05,"h":17.23,"l":16.77,"c":17.02,"v":156800},{"d":"2014-06-16","o":17.06,"h":17.8,"l":17.06,"c":17.75,"v":160500},{"d":"2014-06-17","o":17.7,"h":18.37,"l":17.55,"c":18.15,"v":145500},{"d":"2014-06-18","o":18.11,"h":18.7,"l":18.11,"c":18.58,"v":151300},{"d":"2014-06-19","o":18.74,"h":18.81,"l":18.36,"c":18.72,"v":107200},{"d":"2014-06-20","o":18.84,"h":18.97,"l":18.77,"c":18.91,"v":187100},{"d":"2014-06-23","o":18.91,"h":19,"l":18.7,"c":18.75,"v":103900},{"d":"2014-06-24","o":18.68,"h":18.89,"l":18.51,"c":18.74,"v":159800},{"d":"2014-06-25","o":18.68,"h":19.16,"l":18.58,"c":18.91,"v":169000},{"d":"2014-06-26","o":18.9,"h":19,"l":18.74,"c":18.9,"v":74200},{"d":"2014-06-27","o":18.75,"h":19,"l":18.49,"c":18.67,"v":610800},{"d":"2014-06-30","o":18.68,"h":18.7,"l":18.13,"c":18.38,"v":216700},{"d":"2014-07-01","o":18.46,"h":18.66,"l":18.36,"c":18.47,"v":227400},{"d":"2014-07-02","o":18.43,"h":18.47,"l":18.02,"c":18.08,"v":228200},{"d":"2014-07-03","o":18.07,"h":18.28,"l":17.92,"c":18.26,"v":79300},{"d":"2014-07-07","o":18.24,"h":18.27,"l":17.27,"c":17.32,"v":135900},{"d":"2014-07-08","o":17.23,"h":17.23,"l":16.18,"c":16.47,"v":263100},{"d":"2014-07-09","o":16.5,"h":16.84,"l":16.15,"c":16.76,"v":195000},{"d":"2014-07-10","o":16.29,"h":16.95,"l":16.25,"c":16.78,"v":133900},{"d":"2014-07-11","o":16.76,"h":16.9,"l":16.58,"c":16.78,"v":77000},{"d":"2014-07-14","o":17.02,"h":17.15,"l":16.57,"c":16.73,"v":189900},{"d":"2014-07-15","o":16.76,"h":16.76,"l":16.07,"c":16.3,"v":123900},{"d":"2014-07-16","o":16.38,"h":16.38,"l":15.68,"c":15.78,"v":185200},{"d":"2014-07-17","o":15.67,"h":15.67,"l":15.21,"c":15.33,"v":155400},{"d":"2014-07-18","o":15.28,"h":15.79,"l":15.19,"c":15.61,"v":143300},{"d":"2014-07-21","o":15.51,"h":15.83,"l":15.35,"c":15.71,"v":68000},{"d":"2014-07-22","o":15.83,"h":16.01,"l":15.67,"c":15.97,"v":140800},{"d":"2014-07-23","o":16,"h":16.03,"l":15.82,"c":15.89,"v":100400},{"d":"2014-07-24","o":15.72,"h":16.05,"l":15.67,"c":15.91,"v":148800},{"d":"2014-07-25","o":17.75,"h":18.07,"l":16.51,"c":16.97,"v":436900},{"d":"2014-07-28","o":17.05,"h":17.14,"l":16.44,"c":16.95,"v":148500},{"d":"2014-07-29","o":16.97,"h":17.37,"l":16.86,"c":17.23,"v":153800},{"d":"2014-07-30","o":17.4,"h":17.43,"l":17.14,"c":17.24,"v":105100},{"d":"2014-07-31","o":17.06,"h":17.21,"l":16.39,"c":16.47,"v":181900},{"d":"2014-08-01","o":16.49,"h":16.49,"l":15.77,"c":15.85,"v":127200},{"d":"2014-08-04","o":15.94,"h":16.28,"l":15.7,"c":15.79,"v":224600},{"d":"2014-08-05","o":15.7,"h":16.12,"l":15.46,"c":15.61,"v":160200},{"d":"2014-08-06","o":15.48,"h":16.19,"l":15.48,"c":15.85,"v":164500},{"d":"2014-08-07","o":15.89,"h":16.08,"l":15.71,"c":15.81,"v":101500},{"d":"2014-08-08","o":15.88,"h":16.08,"l":15.84,"c":15.97,"v":95700},{"d":"2014-08-11","o":16.07,"h":16.25,"l":15.9,"c":15.93,"v":150400},{"d":"2014-08-12","o":15.82,"h":15.93,"l":15.51,"c":15.65,"v":79800},{"d":"2014-08-13","o":15.69,"h":15.97,"l":15.54,"c":15.94,"v":121300},{"d":"2014-08-14","o":15.94,"h":15.96,"l":15.73,"c":15.84,"v":81800},{"d":"2014-08-15","o":16.01,"h":16.04,"l":15.57,"c":15.69,"v":224700},{"d":"2014-08-18","o":15.93,"h":16.02,"l":15.62,"c":15.8,"v":83300},{"d":"2014-08-19","o":15.8,"h":16.16,"l":15.73,"c":16.11,"v":142200},{"d":"2014-08-20","o":16.07,"h":16.11,"l":15.7,"c":15.95,"v":68500},{"d":"2014-08-21","o":15.88,"h":16.05,"l":15.72,"c":15.74,"v":89000},{"d":"2014-08-22","o":15.72,"h":15.9,"l":15.57,"c":15.8,"v":55900},{"d":"2014-08-25","o":15.88,"h":16.2,"l":15.88,"c":15.91,"v":72700},{"d":"2014-08-26","o":15.91,"h":16.5,"l":15.8,"c":16.35,"v":124400},{"d":"2014-08-27","o":16.33,"h":16.36,"l":16.09,"c":16.11,"v":53900},{"d":"2014-08-28","o":16.04,"h":16.05,"l":15.6,"c":15.61,"v":48300},{"d":"2014-08-29","o":15.6,"h":15.66,"l":15.44,"c":15.52,"v":122700},{"d":"2014-09-02","o":15.61,"h":15.96,"l":15.5,"c":15.79,"v":98800},{"d":"2014-09-03","o":15.89,"h":15.89,"l":15.28,"c":15.41,"v":264600},{"d":"2014-09-04","o":15.53,"h":15.85,"l":15.48,"c":15.5,"v":53900},{"d":"2014-09-05","o":15.43,"h":15.67,"l":15.33,"c":15.63,"v":61600},{"d":"2014-09-08","o":15.62,"h":16.1,"l":15.6,"c":15.87,"v":107400},{"d":"2014-09-09","o":15.83,"h":15.98,"l":15.5,"c":15.58,"v":67700},{"d":"2014-09-10","o":15.54,"h":15.92,"l":15.43,"c":15.84,"v":76700},{"d":"2014-09-11","o":15.65,"h":16,"l":15.5,"c":15.93,"v":64700},{"d":"2014-09-12","o":15.89,"h":15.89,"l":15.44,"c":15.75,"v":125000},{"d":"2014-09-15","o":15.77,"h":15.77,"l":15.06,"c":15.12,"v":85100},{"d":"2014-09-16","o":15.04,"h":15.33,"l":14.95,"c":15.03,"v":161900},{"d":"2014-09-17","o":15.08,"h":15.29,"l":14.92,"c":15.07,"v":392300},{"d":"2014-09-18","o":15.14,"h":15.67,"l":15,"c":15.36,"v":416900},{"d":"2014-09-19","o":15.43,"h":15.43,"l":14.55,"c":14.98,"v":1206700},{"d":"2014-09-22","o":14.83,"h":14.93,"l":14.52,"c":14.87,"v":101200},{"d":"2014-09-23","o":14.76,"h":15.06,"l":14.63,"c":14.76,"v":85500},{"d":"2014-09-24","o":14.83,"h":14.93,"l":14.51,"c":14.76,"v":100500},{"d":"2014-09-25","o":14.75,"h":14.76,"l":14.28,"c":14.43,"v":174800},{"d":"2014-09-26","o":14.45,"h":14.72,"l":14.28,"c":14.5,"v":145000},{"d":"2014-09-29","o":14.3,"h":14.76,"l":14.3,"c":14.66,"v":124300},{"d":"2014-09-30","o":14.6,"h":15.07,"l":14.28,"c":14.72,"v":334300},{"d":"2014-10-01","o":14.68,"h":14.68,"l":14.05,"c":14.21,"v":173500},{"d":"2014-10-02","o":14.25,"h":14.65,"l":13.92,"c":14.58,"v":247900},{"d":"2014-10-03","o":14.75,"h":15.01,"l":14.31,"c":14.54,"v":80100},{"d":"2014-10-06","o":14.55,"h":14.79,"l":14,"c":14.02,"v":116200},{"d":"2014-10-07","o":13.91,"h":13.99,"l":13.61,"c":13.64,"v":74700},{"d":"2014-10-08","o":13.59,"h":14.14,"l":13.19,"c":14.06,"v":200300},{"d":"2014-10-09","o":14.08,"h":14.49,"l":13.78,"c":14.14,"v":348500},{"d":"2014-10-10","o":14.1,"h":15.47,"l":13.86,"c":15.4,"v":482800},{"d":"2014-10-13","o":15.37,"h":15.64,"l":15.05,"c":15.35,"v":245000},{"d":"2014-10-14","o":15.54,"h":15.95,"l":15.2,"c":15.32,"v":170300},{"d":"2014-10-15","o":15.03,"h":15.87,"l":14.9,"c":15.79,"v":140600},{"d":"2014-10-16","o":15.54,"h":16.19,"l":15.27,"c":15.41,"v":345700},{"d":"2014-10-17","o":15.64,"h":15.76,"l":14.65,"c":14.67,"v":178600},{"d":"2014-10-20","o":14.62,"h":15.29,"l":14.62,"c":15.25,"v":104300},{"d":"2014-10-21","o":15.31,"h":15.66,"l":14.87,"c":15.44,"v":110500},{"d":"2014-10-22","o":15.53,"h":15.53,"l":14.83,"c":15.04,"v":161100},{"d":"2014-10-23","o":15.19,"h":15.68,"l":15.05,"c":15.25,"v":97600},{"d":"2014-10-24","o":15.29,"h":15.54,"l":15.15,"c":15.26,"v":54700},{"d":"2014-10-27","o":15.15,"h":15.37,"l":14.92,"c":15.07,"v":68500},{"d":"2014-10-28","o":15.17,"h":15.49,"l":15.05,"c":15.41,"v":105000},{"d":"2014-10-29","o":15.42,"h":16.25,"l":15.29,"c":16.2,"v":152500},{"d":"2014-10-30","o":16.05,"h":16.66,"l":15.89,"c":16.36,"v":111700},{"d":"2014-10-31","o":18.84,"h":18.84,"l":17.06,"c":17.44,"v":366000},{"d":"2014-11-03","o":17.41,"h":17.73,"l":16.77,"c":16.81,"v":188200},{"d":"2014-11-04","o":16.74,"h":17.23,"l":16.52,"c":16.97,"v":98300},{"d":"2014-11-05","o":17.11,"h":17.17,"l":16.4,"c":16.67,"v":136000},{"d":"2014-11-06","o":16.72,"h":16.9,"l":16.47,"c":16.85,"v":85800},{"d":"2014-11-07","o":16.87,"h":16.89,"l":16.44,"c":16.86,"v":100300},{"d":"2014-11-10","o":16.84,"h":17.7,"l":16.7,"c":17.69,"v":143500},{"d":"2014-11-11","o":17.64,"h":17.95,"l":17.26,"c":17.9,"v":106800},{"d":"2014-11-12","o":17.82,"h":18.3,"l":17.73,"c":18.24,"v":196600},{"d":"2014-11-13","o":18.24,"h":18.71,"l":17.94,"c":18.05,"v":168600},{"d":"2014-11-14","o":18.01,"h":18.51,"l":17.86,"c":18.46,"v":166400},{"d":"2014-11-17","o":18.37,"h":18.78,"l":17.91,"c":18.15,"v":140100},{"d":"2014-11-18","o":18.18,"h":18.5,"l":17.89,"c":17.95,"v":152800},{"d":"2014-11-19","o":17.91,"h":18,"l":16.79,"c":17.28,"v":151900},{"d":"2014-11-20","o":17.1,"h":17.35,"l":16.8,"c":17.33,"v":78500},{"d":"2014-11-21","o":17.61,"h":17.89,"l":17.05,"c":17.77,"v":111500},{"d":"2014-11-24","o":17.8,"h":18.43,"l":17.8,"c":18.41,"v":123300},{"d":"2014-11-25","o":18.47,"h":18.66,"l":18.33,"c":18.54,"v":121300},{"d":"2014-11-26","o":18.55,"h":19,"l":18.55,"c":18.86,"v":94900},{"d":"2014-11-28","o":18.86,"h":19.08,"l":18.63,"c":18.73,"v":76600},{"d":"2014-12-01","o":18.64,"h":18.64,"l":18.25,"c":18.37,"v":125400},{"d":"2014-12-02","o":18.45,"h":18.88,"l":18.14,"c":18.64,"v":122900},{"d":"2014-12-03","o":18.6,"h":18.71,"l":18.13,"c":18.17,"v":108900},{"d":"2014-12-04","o":18.11,"h":18.75,"l":18.08,"c":18.35,"v":298000},{"d":"2014-12-05","o":18.47,"h":19.41,"l":18.43,"c":19.27,"v":185000},{"d":"2014-12-08","o":19.25,"h":19.44,"l":18.75,"c":18.95,"v":177700},{"d":"2014-12-09","o":18.39,"h":19.47,"l":18.33,"c":19.41,"v":215800},{"d":"2014-12-10","o":19.3,"h":19.34,"l":18.41,"c":18.55,"v":165500},{"d":"2014-12-11","o":18.65,"h":18.99,"l":18.45,"c":18.57,"v":260100},{"d":"2014-12-12","o":18.32,"h":18.9,"l":18.11,"c":18.11,"v":128700},{"d":"2014-12-15","o":18.26,"h":18.44,"l":17.24,"c":17.6,"v":130300},{"d":"2014-12-16","o":17.58,"h":17.95,"l":17.4,"c":17.59,"v":168400},{"d":"2014-12-17","o":17.59,"h":18.97,"l":17.37,"c":18.94,"v":171400},{"d":"2014-12-18","o":19.18,"h":19.46,"l":18.82,"c":19.27,"v":113600},{"d":"2014-12-19","o":19.22,"h":19.5,"l":19,"c":19.24,"v":151600},{"d":"2014-12-22","o":19.19,"h":19.19,"l":18.87,"c":19.04,"v":122400},{"d":"2014-12-23","o":18.73,"h":18.94,"l":18.54,"c":18.63,"v":147800},{"d":"2014-12-24","o":18.66,"h":18.85,"l":18.53,"c":18.76,"v":66900},{"d":"2014-12-26","o":18.82,"h":19.38,"l":18.76,"c":19.18,"v":38700},{"d":"2014-12-29","o":19.2,"h":19.38,"l":18.94,"c":19.13,"v":111600},{"d":"2014-12-30","o":19.09,"h":19.27,"l":18.85,"c":19.21,"v":54200},{"d":"2014-12-31","o":19.38,"h":20.09,"l":19.38,"c":19.96,"v":383800},{"d":"2015-01-02","o":20.07,"h":20.14,"l":19.1,"c":19.78,"v":197700},{"d":"2015-01-05","o":19.7,"h":20.11,"l":18.9,"c":19.72,"v":289900},{"d":"2015-01-06","o":19.73,"h":19.81,"l":18.69,"c":18.93,"v":113800},{"d":"2015-01-07","o":19.08,"h":19.21,"l":18.73,"c":19.09,"v":117900},{"d":"2015-01-08","o":19.32,"h":19.63,"l":19.1,"c":19.37,"v":105800},{"d":"2015-01-09","o":19.45,"h":19.74,"l":19.11,"c":19.45,"v":87700},{"d":"2015-01-12","o":18.9,"h":19.5,"l":18.57,"c":19.46,"v":423500},{"d":"2015-01-13","o":19.72,"h":20.4,"l":19.46,"c":20.37,"v":317700},{"d":"2015-01-14","o":20.13,"h":20.82,"l":20.09,"c":20.1,"v":144600},{"d":"2015-01-15","o":20.18,"h":20.18,"l":19.53,"c":19.78,"v":120600},{"d":"2015-01-16","o":19.79,"h":20.22,"l":19.72,"c":20.12,"v":84200},{"d":"2015-01-20","o":20.2,"h":20.74,"l":19.81,"c":20.66,"v":287900},{"d":"2015-01-21","o":20.56,"h":20.66,"l":19.52,"c":19.76,"v":133500},{"d":"2015-01-22","o":19.93,"h":20.02,"l":19.59,"c":19.87,"v":119700},{"d":"2015-01-23","o":19.86,"h":20.32,"l":19.65,"c":20.22,"v":117100},{"d":"2015-01-26","o":20.25,"h":20.25,"l":19.99,"c":20.07,"v":78500},{"d":"2015-01-27","o":19.81,"h":20.08,"l":19.65,"c":19.98,"v":89800},{"d":"2015-01-28","o":20.14,"h":20.14,"l":19.69,"c":19.92,"v":156600},{"d":"2015-01-29","o":19.9,"h":20.45,"l":19.71,"c":20.35,"v":135900},{"d":"2015-01-30","o":20.16,"h":20.5,"l":19.81,"c":19.84,"v":134100},{"d":"2015-02-02","o":19.89,"h":19.89,"l":19.15,"c":19.53,"v":148300},{"d":"2015-02-03","o":19.61,"h":19.61,"l":18.99,"c":19.45,"v":101200},{"d":"2015-02-04","o":19.36,"h":19.47,"l":19,"c":19.03,"v":113500},{"d":"2015-02-05","o":19.33,"h":19.92,"l":19.27,"c":19.74,"v":120300},{"d":"2015-02-06","o":19.75,"h":19.97,"l":19.21,"c":19.34,"v":73900},{"d":"2015-02-09","o":19.29,"h":19.5,"l":18.91,"c":18.92,"v":63300},{"d":"2015-02-10","o":19.06,"h":19.14,"l":18.66,"c":18.94,"v":69800},{"d":"2015-02-11","o":18.94,"h":19.18,"l":18.38,"c":18.8,"v":64600},{"d":"2015-02-12","o":19,"h":19,"l":18.5,"c":18.82,"v":100800},{"d":"2015-02-13","o":18.86,"h":19.11,"l":18.68,"c":18.86,"v":63300},{"d":"2015-02-17","o":18.18,"h":18.75,"l":17.81,"c":18.07,"v":390000},{"d":"2015-02-18","o":18,"h":18.72,"l":17.53,"c":18.41,"v":107500},{"d":"2015-02-19","o":18.42,"h":18.9,"l":18.29,"c":18.7,"v":72100},{"d":"2015-02-20","o":18.78,"h":18.94,"l":18.31,"c":18.5,"v":66900},{"d":"2015-02-23","o":18.24,"h":18.41,"l":17.96,"c":18.21,"v":174300},{"d":"2015-02-24","o":18.67,"h":19.5,"l":17.5,"c":17.69,"v":219100},{"d":"2015-02-25","o":17.71,"h":17.97,"l":17.69,"c":17.82,"v":111500},{"d":"2015-02-26","o":17.84,"h":18.01,"l":17.56,"c":17.93,"v":98700},{"d":"2015-02-27","o":17.9,"h":17.93,"l":17.61,"c":17.68,"v":75100},{"d":"2015-03-02","o":17.61,"h":17.81,"l":17.53,"c":17.76,"v":99800},{"d":"2015-03-03","o":17.65,"h":17.7,"l":17.38,"c":17.47,"v":71400},{"d":"2015-03-04","o":17.37,"h":17.7,"l":17.22,"c":17.4,"v":98100},{"d":"2015-03-05","o":17.42,"h":17.86,"l":17.42,"c":17.72,"v":62600},{"d":"2015-03-06","o":17.55,"h":17.99,"l":17.5,"c":17.9,"v":105400},{"d":"2015-03-09","o":18.21,"h":19.02,"l":18.13,"c":18.41,"v":139100},{"d":"2015-03-10","o":18.2,"h":18.57,"l":17.91,"c":18.44,"v":68500},{"d":"2015-03-11","o":18.87,"h":19.25,"l":18.75,"c":18.95,"v":162100},{"d":"2015-03-12","o":19.13,"h":19.29,"l":18.73,"c":19.28,"v":134700},{"d":"2015-03-13","o":19.31,"h":19.78,"l":19.14,"c":19.73,"v":147600},{"d":"2015-03-16","o":19.79,"h":19.88,"l":19.45,"c":19.66,"v":141400},{"d":"2015-03-17","o":19.54,"h":19.83,"l":19.32,"c":19.51,"v":130500},{"d":"2015-03-18","o":19.58,"h":19.58,"l":19.32,"c":19.48,"v":94400},{"d":"2015-03-19","o":19.46,"h":20.17,"l":19.35,"c":20.13,"v":121900},{"d":"2015-03-20","o":20.28,"h":20.5,"l":20.16,"c":20.5,"v":216800},{"d":"2015-03-23","o":20.77,"h":20.9,"l":20.41,"c":20.84,"v":187200},{"d":"2015-03-24","o":20.86,"h":21.77,"l":20.7,"c":21.75,"v":471100},{"d":"2015-03-25","o":22.86,"h":22.97,"l":21.68,"c":21.88,"v":868400},{"d":"2015-03-26","o":21.73,"h":21.73,"l":21.01,"c":21.06,"v":213700},{"d":"2015-03-27","o":21.1,"h":21.68,"l":20.91,"c":21.2,"v":195800},{"d":"2015-03-30","o":21.18,"h":21.31,"l":20.8,"c":21,"v":196900},{"d":"2015-03-31","o":20.81,"h":20.95,"l":20.19,"c":20.49,"v":362900},{"d":"2015-04-01","o":20.62,"h":20.84,"l":20.2,"c":20.69,"v":184100},{"d":"2015-04-02","o":20.8,"h":21.75,"l":20.6,"c":21.68,"v":137900},{"d":"2015-04-06","o":21.1,"h":21.91,"l":21.1,"c":21.65,"v":120600},{"d":"2015-04-07","o":21.58,"h":21.87,"l":21.08,"c":21.14,"v":189800},{"d":"2015-04-08","o":21.12,"h":21.9,"l":21,"c":21.77,"v":193700},{"d":"2015-04-09","o":21.72,"h":22,"l":21.32,"c":21.7,"v":136900},{"d":"2015-04-10","o":21.84,"h":21.84,"l":21.57,"c":21.7,"v":69300},{"d":"2015-04-13","o":21.65,"h":21.76,"l":21.24,"c":21.57,"v":197800},{"d":"2015-04-14","o":21.58,"h":21.66,"l":21.18,"c":21.42,"v":102600},{"d":"2015-04-15","o":21.48,"h":21.88,"l":21.33,"c":21.62,"v":157800},{"d":"2015-04-16","o":21.6,"h":21.83,"l":21.3,"c":21.41,"v":180200},{"d":"2015-04-17","o":21.22,"h":21.54,"l":20.81,"c":21.46,"v":126400},{"d":"2015-04-20","o":21.62,"h":21.96,"l":21.49,"c":21.56,"v":64500},{"d":"2015-04-21","o":21.68,"h":21.82,"l":21.46,"c":21.67,"v":110900},{"d":"2015-04-22","o":21.6,"h":21.67,"l":20.92,"c":21.31,"v":83800},{"d":"2015-04-23","o":21.31,"h":21.58,"l":21.17,"c":21.48,"v":140400},{"d":"2015-04-24","o":21.38,"h":21.55,"l":21.36,"c":21.42,"v":102100},{"d":"2015-04-27","o":21.47,"h":21.47,"l":20.32,"c":20.44,"v":140600},{"d":"2015-04-28","o":20.52,"h":20.72,"l":20.08,"c":20.46,"v":96800},{"d":"2015-04-29","o":20.55,"h":20.68,"l":19.9,"c":19.96,"v":172200},{"d":"2015-04-30","o":21.34,"h":22.98,"l":20.78,"c":22.01,"v":1080500},{"d":"2015-05-01","o":22.28,"h":22.37,"l":21.61,"c":22.25,"v":415500},{"d":"2015-05-04","o":22.3,"h":22.98,"l":22.3,"c":22.85,"v":420200},{"d":"2015-05-05","o":22.69,"h":22.97,"l":22.39,"c":22.92,"v":252900},{"d":"2015-05-06","o":22.97,"h":22.97,"l":21.99,"c":22.21,"v":209100},{"d":"2015-05-07","o":22.08,"h":22.46,"l":21.82,"c":21.93,"v":108600},{"d":"2015-05-08","o":22.24,"h":22.39,"l":21.82,"c":21.86,"v":126200},{"d":"2015-05-11","o":21.9,"h":22.17,"l":21.7,"c":21.78,"v":98600},{"d":"2015-05-12","o":21.89,"h":22.09,"l":21.29,"c":21.76,"v":113400},{"d":"2015-05-13","o":21.76,"h":22.01,"l":20.98,"c":21.13,"v":106800},{"d":"2015-05-14","o":21.18,"h":22.01,"l":21.09,"c":21.89,"v":155700},{"d":"2015-05-15","o":21.72,"h":21.95,"l":21.4,"c":21.46,"v":76000},{"d":"2015-05-18","o":21.47,"h":22.01,"l":21.46,"c":21.9,"v":74400},{"d":"2015-05-19","o":21.84,"h":22.53,"l":21.54,"c":22.49,"v":136400},{"d":"2015-05-20","o":22.47,"h":22.76,"l":22.2,"c":22.62,"v":124900},{"d":"2015-05-21","o":22.47,"h":22.73,"l":22.11,"c":22.3,"v":98500},{"d":"2015-05-22","o":22.3,"h":22.71,"l":21.87,"c":22.12,"v":94300},{"d":"2015-05-26","o":22.09,"h":22.18,"l":21.5,"c":21.81,"v":87900},{"d":"2015-05-27","o":21.81,"h":22.43,"l":21.7,"c":22.38,"v":83600},{"d":"2015-05-28","o":22.2,"h":22.65,"l":22.08,"c":22.59,"v":55000},{"d":"2015-05-29","o":22.55,"h":23.03,"l":22.18,"c":22.94,"v":216100},{"d":"2015-06-01","o":22.84,"h":23.46,"l":22.4,"c":23.24,"v":197900},{"d":"2015-06-02","o":23.1,"h":23.3,"l":22.83,"c":23.06,"v":102200},{"d":"2015-06-03","o":23.07,"h":23.15,"l":22.8,"c":22.97,"v":76200},{"d":"2015-06-04","o":22.86,"h":22.97,"l":22.25,"c":22.27,"v":80000},{"d":"2015-06-05","o":22.28,"h":22.55,"l":21.74,"c":22.51,"v":100200},{"d":"2015-06-08","o":22.55,"h":22.79,"l":22.29,"c":22.64,"v":131800},{"d":"2015-06-09","o":22.67,"h":22.68,"l":22.09,"c":22.43,"v":91700},{"d":"2015-06-10","o":22.52,"h":23.6,"l":22.39,"c":22.85,"v":120600},{"d":"2015-06-11","o":22.86,"h":23.21,"l":22.56,"c":22.71,"v":95400},{"d":"2015-06-12","o":22.7,"h":22.95,"l":22.14,"c":22.66,"v":149200},{"d":"2015-06-15","o":22.51,"h":22.53,"l":22.05,"c":22.44,"v":123100},{"d":"2015-06-16","o":22.33,"h":23.09,"l":22.19,"c":23.06,"v":157500},{"d":"2015-06-17","o":23.14,"h":23.94,"l":23.14,"c":23.39,"v":90300},{"d":"2015-06-18","o":23.44,"h":24.38,"l":23.34,"c":23.97,"v":350000},{"d":"2015-06-19","o":23.93,"h":24.71,"l":23.91,"c":24.57,"v":331100},{"d":"2015-06-22","o":24.7,"h":25.13,"l":24.01,"c":24.09,"v":205400},{"d":"2015-06-23","o":24.03,"h":24.5,"l":23.71,"c":24.4,"v":235400},{"d":"2015-06-24","o":24.4,"h":24.75,"l":24,"c":24.07,"v":110500},{"d":"2015-06-25","o":24.22,"h":25.36,"l":24,"c":25.02,"v":223700},{"d":"2015-06-26","o":25.09,"h":25.09,"l":24.09,"c":24.57,"v":194800},{"d":"2015-06-29","o":24.44,"h":24.75,"l":24.08,"c":24.09,"v":104900},{"d":"2015-06-30","o":24.37,"h":24.68,"l":24.14,"c":24.64,"v":353800},{"d":"2015-07-01","o":24.83,"h":24.83,"l":23.98,"c":24.02,"v":156400},{"d":"2015-07-02","o":24.08,"h":24.16,"l":23.4,"c":23.76,"v":73700},{"d":"2015-07-06","o":23.71,"h":24.2,"l":23.54,"c":24.05,"v":108100},{"d":"2015-07-07","o":24.03,"h":24.22,"l":23.33,"c":24.17,"v":104100},{"d":"2015-07-08","o":23.85,"h":24.5,"l":23.38,"c":23.47,"v":81400},{"d":"2015-07-09","o":23.73,"h":24.13,"l":23.41,"c":23.42,"v":110700},{"d":"2015-07-10","o":23.62,"h":24.44,"l":23.41,"c":24.31,"v":150500},{"d":"2015-07-13","o":24.41,"h":25,"l":24.41,"c":24.97,"v":106800},{"d":"2015-07-14","o":24.97,"h":25.06,"l":24.45,"c":24.64,"v":215800},{"d":"2015-07-15","o":24.68,"h":24.76,"l":24.17,"c":24.32,"v":163300},{"d":"2015-07-16","o":24.49,"h":24.94,"l":24.38,"c":24.7,"v":248000},{"d":"2015-07-17","o":24.7,"h":24.87,"l":24.53,"c":24.71,"v":129300},{"d":"2015-07-20","o":24.79,"h":24.91,"l":24.28,"c":24.55,"v":166400},{"d":"2015-07-21","o":24.48,"h":24.65,"l":24.3,"c":24.44,"v":271100},{"d":"2015-07-22","o":24.32,"h":25,"l":24.32,"c":24.94,"v":145400},{"d":"2015-07-23","o":24.86,"h":25.3,"l":24.39,"c":24.51,"v":114800},{"d":"2015-07-24","o":24.4,"h":24.4,"l":23.25,"c":23.42,"v":143600},{"d":"2015-07-27","o":23.27,"h":23.41,"l":22.64,"c":23.3,"v":197100},{"d":"2015-07-28","o":23.47,"h":23.61,"l":22.75,"c":23.24,"v":252300},{"d":"2015-07-29","o":24.98,"h":27.91,"l":24.4,"c":26.68,"v":850600},{"d":"2015-07-30","o":26.49,"h":27.33,"l":26.49,"c":26.59,"v":349600},{"d":"2015-07-31","o":26.6,"h":28.1,"l":26.6,"c":27.79,"v":224200},{"d":"2015-08-03","o":27.72,"h":28.11,"l":27.7,"c":27.93,"v":350000},{"d":"2015-08-04","o":27.88,"h":28.15,"l":27.28,"c":27.71,"v":124400},{"d":"2015-08-05","o":27.81,"h":27.99,"l":26.85,"c":26.92,"v":166000},{"d":"2015-08-06","o":26.97,"h":27.07,"l":26.17,"c":26.74,"v":226600},{"d":"2015-08-07","o":26.78,"h":27.41,"l":26.55,"c":26.95,"v":226800},{"d":"2015-08-10","o":27.08,"h":27.52,"l":26.79,"c":27.28,"v":236200},{"d":"2015-08-11","o":26.96,"h":27.69,"l":26.65,"c":27.23,"v":103400},{"d":"2015-08-12","o":27.1,"h":27.7,"l":26.94,"c":27.48,"v":132100},{"d":"2015-08-13","o":27.58,"h":28.1,"l":27.13,"c":27.67,"v":178500},{"d":"2015-08-14","o":27.57,"h":27.8,"l":26.36,"c":26.46,"v":133100},{"d":"2015-08-17","o":26.41,"h":27.74,"l":26.27,"c":27.54,"v":152000},{"d":"2015-08-18","o":27.46,"h":27.59,"l":26.96,"c":27.44,"v":97000},{"d":"2015-08-19","o":27.26,"h":27.52,"l":26.84,"c":27.31,"v":96600},{"d":"2015-08-20","o":26.97,"h":27.3,"l":26.3,"c":26.55,"v":115900},{"d":"2015-08-21","o":25.97,"h":26.55,"l":25.56,"c":25.67,"v":245700},{"d":"2015-08-24","o":24.65,"h":24.65,"l":23.6,"c":24.47,"v":366400},{"d":"2015-08-25","o":25.27,"h":25.27,"l":24.57,"c":24.86,"v":208100},{"d":"2015-08-26","o":25.44,"h":25.59,"l":24.72,"c":25.5,"v":215700},{"d":"2015-08-27","o":25.56,"h":26.43,"l":24.7,"c":26.27,"v":280100},{"d":"2015-08-28","o":26.08,"h":26.13,"l":24.97,"c":25.5,"v":125600},{"d":"2015-08-31","o":25.38,"h":25.59,"l":24.16,"c":24.46,"v":162700},{"d":"2015-09-01","o":24.07,"h":24.49,"l":23.66,"c":23.97,"v":204900},{"d":"2015-09-02","o":24.3,"h":24.88,"l":23.93,"c":24.75,"v":149700},{"d":"2015-09-03","o":24.81,"h":24.95,"l":24,"c":24.07,"v":128800},{"d":"2015-09-04","o":23.73,"h":24.09,"l":23.1,"c":23.42,"v":167500},{"d":"2015-09-08","o":23.74,"h":24.6,"l":23.5,"c":24.34,"v":182100},{"d":"2015-09-09","o":24.61,"h":24.84,"l":24.24,"c":24.56,"v":185100},{"d":"2015-09-10","o":24.53,"h":25.13,"l":24.42,"c":24.74,"v":131500},{"d":"2015-09-11","o":24.67,"h":25.2,"l":24.67,"c":24.79,"v":72500},{"d":"2015-09-14","o":24.83,"h":25.23,"l":24.62,"c":24.95,"v":74300},{"d":"2015-09-15","o":25,"h":25.75,"l":24.89,"c":25.44,"v":105000},{"d":"2015-09-16","o":25.43,"h":25.75,"l":24.68,"c":25.49,"v":93000},{"d":"2015-09-17","o":25.48,"h":26.39,"l":25.41,"c":26.07,"v":84900},{"d":"2015-09-18","o":25.71,"h":26.67,"l":25.57,"c":26.61,"v":311800},{"d":"2015-09-21","o":26.67,"h":26.88,"l":25.28,"c":26.02,"v":114800},{"d":"2015-09-22","o":25.21,"h":25.21,"l":23.19,"c":23.38,"v":478000},{"d":"2015-09-23","o":21.77,"h":24.14,"l":21.77,"c":23.39,"v":231700},{"d":"2015-09-24","o":23.15,"h":23.32,"l":22.6,"c":22.86,"v":268300},{"d":"2015-09-25","o":23.14,"h":23.14,"l":20.09,"c":20.09,"v":388500},{"d":"2015-09-28","o":19.14,"h":20.29,"l":19.14,"c":19.93,"v":401000},{"d":"2015-09-29","o":19.97,"h":20.85,"l":19.9,"c":20.65,"v":279100},{"d":"2015-09-30","o":20.9,"h":22.15,"l":20.74,"c":21.91,"v":401300},{"d":"2015-10-01","o":21.86,"h":21.94,"l":20.84,"c":21.86,"v":211700},{"d":"2015-10-02","o":21.51,"h":22.57,"l":21.47,"c":22.45,"v":173400},{"d":"2015-10-05","o":22.45,"h":22.87,"l":19.41,"c":20.47,"v":1981500},{"d":"2015-10-06","o":20.25,"h":20.55,"l":18.19,"c":18.26,"v":784400},{"d":"2015-10-07","o":18.26,"h":18.57,"l":17.71,"c":18.41,"v":582100},{"d":"2015-10-08","o":18.36,"h":18.39,"l":17.8,"c":18.21,"v":379900},{"d":"2015-10-09","o":18.2,"h":18.39,"l":17.87,"c":18.32,"v":361000},{"d":"2015-10-12","o":18.28,"h":19.79,"l":18.28,"c":19.53,"v":302100},{"d":"2015-10-13","o":19.37,"h":19.37,"l":18.32,"c":18.38,"v":236800},{"d":"2015-10-14","o":18.41,"h":18.66,"l":17.46,"c":17.69,"v":319600},{"d":"2015-10-15","o":17.71,"h":18.73,"l":17.71,"c":18.63,"v":164900},{"d":"2015-10-16","o":18.7,"h":19.49,"l":18.7,"c":19.23,"v":291300},{"d":"2015-10-19","o":19.12,"h":19.45,"l":18.85,"c":19.21,"v":175900},{"d":"2015-10-20","o":19.21,"h":19.21,"l":18.45,"c":18.64,"v":145700},{"d":"2015-10-21","o":18.64,"h":18.8,"l":18.13,"c":18.39,"v":292200},{"d":"2015-10-22","o":18.45,"h":18.64,"l":17.54,"c":18.29,"v":298300},{"d":"2015-10-23","o":18.51,"h":19.31,"l":18.3,"c":18.98,"v":139600},{"d":"2015-10-26","o":19.02,"h":19.41,"l":18.52,"c":18.91,"v":131800},{"d":"2015-10-27","o":18.82,"h":19.56,"l":18.82,"c":19.39,"v":313200},{"d":"2015-10-28","o":19.6,"h":19.66,"l":18.18,"c":18.78,"v":627100},{"d":"2015-10-29","o":18.8,"h":19.37,"l":18.39,"c":18.5,"v":204500},{"d":"2015-10-30","o":18.46,"h":18.83,"l":18.3,"c":18.52,"v":180200},{"d":"2015-11-02","o":18.61,"h":19.5,"l":18.5,"c":19.45,"v":239600},{"d":"2015-11-03","o":19.35,"h":20.58,"l":18.75,"c":20.04,"v":363900},{"d":"2015-11-04","o":20.07,"h":20.6,"l":19.89,"c":20.48,"v":249300},{"d":"2015-11-05","o":20.44,"h":20.88,"l":19.81,"c":20.86,"v":208400},{"d":"2015-11-06","o":20.7,"h":21.19,"l":20.42,"c":20.83,"v":365300},{"d":"2015-11-09","o":20.74,"h":21.22,"l":20.66,"c":21.09,"v":196400},{"d":"2015-11-10","o":21.07,"h":21.34,"l":20.81,"c":20.86,"v":188400},{"d":"2015-11-11","o":20.89,"h":21.08,"l":20.57,"c":20.7,"v":83600},{"d":"2015-11-12","o":20.57,"h":20.59,"l":19.89,"c":19.95,"v":92000},{"d":"2015-11-13","o":19.82,"h":20.29,"l":19.67,"c":20.07,"v":95900},{"d":"2015-11-16","o":20,"h":20.23,"l":19.6,"c":19.97,"v":276000},{"d":"2015-11-17","o":20.06,"h":21.03,"l":19.91,"c":20.7,"v":216100},{"d":"2015-11-18","o":20.71,"h":20.96,"l":20.38,"c":20.88,"v":134900},{"d":"2015-11-19","o":20.84,"h":20.84,"l":20.17,"c":20.46,"v":142000},{"d":"2015-11-20","o":20.59,"h":20.95,"l":20.42,"c":20.83,"v":175500},{"d":"2015-11-23","o":20.77,"h":21.62,"l":20.53,"c":20.98,"v":262700},{"d":"2015-11-24","o":20.93,"h":21.67,"l":20.83,"c":21.65,"v":94000},{"d":"2015-11-25","o":21.39,"h":22.28,"l":21.31,"c":22.24,"v":161800},{"d":"2015-11-27","o":22.27,"h":22.68,"l":21.99,"c":22.41,"v":51900},{"d":"2015-11-30","o":22.5,"h":22.5,"l":21.39,"c":21.48,"v":197900},{"d":"2015-12-01","o":21.6,"h":22.07,"l":21.28,"c":22,"v":114100},{"d":"2015-12-02","o":22.04,"h":22.24,"l":21.63,"c":22.15,"v":176100},{"d":"2015-12-03","o":22.27,"h":22.37,"l":21.25,"c":21.48,"v":111600},{"d":"2015-12-04","o":21.53,"h":21.56,"l":21.17,"c":21.51,"v":134400},{"d":"2015-12-07","o":21.53,"h":22.16,"l":21.43,"c":22.06,"v":153800},{"d":"2015-12-08","o":21.9,"h":22.37,"l":21.62,"c":22.29,"v":97200},{"d":"2015-12-09","o":21.85,"h":22.08,"l":19.99,"c":21.97,"v":126300},{"d":"2015-12-10","o":21.9,"h":22.2,"l":21.61,"c":21.82,"v":136500},{"d":"2015-12-11","o":21.39,"h":21.65,"l":20.69,"c":20.85,"v":92600},{"d":"2015-12-14","o":20.89,"h":21.13,"l":20.43,"c":20.72,"v":172200},{"d":"2015-12-15","o":20.89,"h":21.35,"l":20.84,"c":21.35,"v":131200},{"d":"2015-12-16","o":21.47,"h":21.82,"l":21.23,"c":21.67,"v":141800},{"d":"2015-12-17","o":21.8,"h":22.61,"l":21.56,"c":22.17,"v":122300},{"d":"2015-12-18","o":22.06,"h":23.24,"l":20.72,"c":22.43,"v":304100},{"d":"2015-12-21","o":22.57,"h":22.57,"l":21.65,"c":21.85,"v":115700},{"d":"2015-12-22","o":21.92,"h":22.32,"l":21.41,"c":22.28,"v":107400},{"d":"2015-12-23","o":22.38,"h":22.91,"l":22.18,"c":22.55,"v":74100},{"d":"2015-12-24","o":22.58,"h":22.91,"l":22.39,"c":22.57,"v":28100},{"d":"2015-12-28","o":22.42,"h":22.68,"l":21.89,"c":22.53,"v":87400},{"d":"2015-12-29","o":22.69,"h":22.9,"l":22.55,"c":22.66,"v":80700},{"d":"2015-12-30","o":22.67,"h":22.96,"l":22.56,"c":22.58,"v":44400},{"d":"2015-12-31","o":22.5,"h":22.75,"l":22.09,"c":22.44,"v":93000},{"d":"2016-01-04","o":22.06,"h":22.42,"l":21.09,"c":21.16,"v":196200},{"d":"2016-01-05","o":21.24,"h":21.68,"l":21.08,"c":21.47,"v":106500},{"d":"2016-01-06","o":21.14,"h":21.47,"l":20.8,"c":21.14,"v":61500},{"d":"2016-01-07","o":20.72,"h":20.78,"l":20.27,"c":20.32,"v":164000},{"d":"2016-01-08","o":20.45,"h":20.81,"l":19.34,"c":19.41,"v":288400},{"d":"2016-01-11","o":19.44,"h":19.49,"l":18.18,"c":18.51,"v":246300},{"d":"2016-01-12","o":18.63,"h":19.21,"l":18.28,"c":18.74,"v":222100},{"d":"2016-01-13","o":18.8,"h":19.11,"l":17.96,"c":18.37,"v":135900},{"d":"2016-01-14","o":18.49,"h":19.41,"l":18.32,"c":18.75,"v":119000},{"d":"2016-01-15","o":18.31,"h":18.71,"l":17.46,"c":18.25,"v":211900},{"d":"2016-01-19","o":18.5,"h":18.93,"l":17.88,"c":18.58,"v":238100},{"d":"2016-01-20","o":18.31,"h":19.49,"l":17.88,"c":18.99,"v":311200},{"d":"2016-01-21","o":18.99,"h":19.08,"l":18.36,"c":18.62,"v":212400},{"d":"2016-01-22","o":18.84,"h":19.03,"l":18.5,"c":18.75,"v":170000},{"d":"2016-01-25","o":18.7,"h":19.18,"l":18.36,"c":18.43,"v":106700},{"d":"2016-01-26","o":18.46,"h":18.52,"l":17.7,"c":18.04,"v":178700},{"d":"2016-01-27","o":18.05,"h":18.52,"l":17.75,"c":17.95,"v":138100},{"d":"2016-01-28","o":18.05,"h":18.06,"l":16.45,"c":16.68,"v":221700},{"d":"2016-01-29","o":16.75,"h":17.55,"l":16.7,"c":17.48,"v":249500},{"d":"2016-02-01","o":17.38,"h":17.95,"l":17.36,"c":17.47,"v":258500},{"d":"2016-02-02","o":17.28,"h":17.79,"l":17.04,"c":17.71,"v":71000},{"d":"2016-02-03","o":17.79,"h":17.9,"l":17.11,"c":17.6,"v":96100},{"d":"2016-02-04","o":17.53,"h":17.85,"l":17.23,"c":17.77,"v":144500},{"d":"2016-02-05","o":17.66,"h":17.82,"l":16.81,"c":16.94,"v":167700},{"d":"2016-02-08","o":16.77,"h":16.77,"l":15.86,"c":16.48,"v":137400},{"d":"2016-02-09","o":16.2,"h":17.05,"l":16.13,"c":16.43,"v":101600},{"d":"2016-02-10","o":16.49,"h":17.15,"l":16.4,"c":16.55,"v":142300},{"d":"2016-02-11","o":16.27,"h":16.55,"l":16.01,"c":16.34,"v":139500},{"d":"2016-02-12","o":16.53,"h":16.91,"l":15.94,"c":16.53,"v":182600},{"d":"2016-02-16","o":16.69,"h":17.33,"l":16.5,"c":17.27,"v":90500},{"d":"2016-02-17","o":17.41,"h":18.08,"l":17.26,"c":17.95,"v":151000},{"d":"2016-02-18","o":17.89,"h":17.89,"l":17.07,"c":17.22,"v":303000},{"d":"2016-02-19","o":17.19,"h":17.8,"l":16.8,"c":17.15,"v":212900},{"d":"2016-02-22","o":17.32,"h":17.7,"l":16.96,"c":17.34,"v":175400},{"d":"2016-02-23","o":17.14,"h":17.4,"l":16.59,"c":16.8,"v":191700},{"d":"2016-02-24","o":16.7,"h":16.79,"l":16,"c":16.39,"v":173100},{"d":"2016-02-25","o":16.5,"h":17.5,"l":16.39,"c":16.5,"v":188000},{"d":"2016-02-26","o":16.59,"h":17.21,"l":16.18,"c":17,"v":320700},{"d":"2016-02-29","o":17.07,"h":17.47,"l":16.34,"c":16.57,"v":305900},{"d":"2016-03-01","o":16.55,"h":17.1,"l":16.13,"c":16.3,"v":254600},{"d":"2016-03-02","o":16.3,"h":16.3,"l":14.85,"c":15.29,"v":320700},{"d":"2016-03-03","o":15.22,"h":15.94,"l":15.22,"c":15.9,"v":281500},{"d":"2016-03-04","o":15.83,"h":16.97,"l":15.79,"c":16.75,"v":266000},{"d":"2016-03-07","o":16.67,"h":17.68,"l":16.67,"c":17.5,"v":283400},{"d":"2016-03-08","o":17.4,"h":17.7,"l":16.73,"c":16.85,"v":259100},{"d":"2016-03-09","o":16.87,"h":17.48,"l":16.87,"c":17.4,"v":263600},{"d":"2016-03-10","o":17.47,"h":17.9,"l":16.91,"c":17.79,"v":1408600},{"d":"2016-03-11","o":18.06,"h":18.92,"l":17.53,"c":18.87,"v":286000},{"d":"2016-03-14","o":18.73,"h":19.15,"l":18.09,"c":18.32,"v":252600},{"d":"2016-03-15","o":18.16,"h":18.16,"l":17.27,"c":17.42,"v":173900},{"d":"2016-03-16","o":17.37,"h":17.52,"l":16.81,"c":17.37,"v":361400},{"d":"2016-03-17","o":17.27,"h":17.85,"l":16.48,"c":16.93,"v":178600},{"d":"2016-03-18","o":17.03,"h":17.31,"l":16.85,"c":17.15,"v":228600},{"d":"2016-03-21","o":17.12,"h":17.38,"l":16.95,"c":16.99,"v":123200},{"d":"2016-03-22","o":16.96,"h":17.19,"l":16.79,"c":17.18,"v":219300},{"d":"2016-03-23","o":17.2,"h":17.23,"l":16.47,"c":16.49,"v":205700},{"d":"2016-03-24","o":16.37,"h":16.41,"l":15.91,"c":16.02,"v":212700},{"d":"2016-03-28","o":16.06,"h":16.55,"l":15.8,"c":16.29,"v":189600},{"d":"2016-03-29","o":16.44,"h":17.34,"l":16.25,"c":17,"v":768400},{"d":"2016-03-30","o":17.08,"h":17.41,"l":16.54,"c":16.94,"v":303100},{"d":"2016-03-31","o":17,"h":17.19,"l":16.69,"c":16.83,"v":376600},{"d":"2016-04-01","o":16.78,"h":17.09,"l":16.5,"c":16.78,"v":273400},{"d":"2016-04-04","o":16.84,"h":17.86,"l":16.5,"c":17.5,"v":792700},{"d":"2016-04-05","o":17.35,"h":17.43,"l":16.46,"c":16.51,"v":331800},{"d":"2016-04-06","o":16.5,"h":16.53,"l":16.1,"c":16.22,"v":231800},{"d":"2016-04-07","o":16.05,"h":16.11,"l":15.67,"c":15.85,"v":215500},{"d":"2016-04-08","o":15.96,"h":16.09,"l":15.27,"c":15.79,"v":504000},{"d":"2016-04-11","o":15.8,"h":16.05,"l":15.49,"c":15.56,"v":193400},{"d":"2016-04-12","o":15.53,"h":16.12,"l":15.45,"c":15.67,"v":330500},{"d":"2016-04-13","o":15.79,"h":16.18,"l":15.79,"c":16.02,"v":351400},{"d":"2016-04-14","o":16.06,"h":16.33,"l":15.84,"c":16.17,"v":266000},{"d":"2016-04-15","o":16.08,"h":16.35,"l":15.99,"c":16.2,"v":183400},{"d":"2016-04-18","o":16.17,"h":16.55,"l":16.09,"c":16.47,"v":203900},{"d":"2016-04-19","o":16.58,"h":16.58,"l":15.92,"c":16.27,"v":256100},{"d":"2016-04-20","o":16.38,"h":16.52,"l":16.28,"c":16.35,"v":214100},{"d":"2016-04-21","o":16.44,"h":16.78,"l":16.33,"c":16.69,"v":328400},{"d":"2016-04-22","o":16.74,"h":16.88,"l":16.57,"c":16.6,"v":164700},{"d":"2016-04-25","o":16.52,"h":16.97,"l":16.4,"c":16.94,"v":445600},{"d":"2016-04-26","o":16.98,"h":17.6,"l":16.74,"c":17.49,"v":375200},{"d":"2016-04-27","o":17.47,"h":17.9,"l":17.26,"c":17.75,"v":293400},{"d":"2016-04-28","o":17.74,"h":18.03,"l":16.98,"c":17.01,"v":244200},{"d":"2016-04-29","o":17.95,"h":17.95,"l":15.28,"c":15.9,"v":540500},{"d":"2016-05-02","o":15.96,"h":16.16,"l":14.59,"c":14.9,"v":527600},{"d":"2016-05-03","o":14.57,"h":14.97,"l":14.5,"c":14.51,"v":534200},{"d":"2016-05-04","o":14.5,"h":14.65,"l":14.23,"c":14.38,"v":388600},{"d":"2016-05-05","o":14.38,"h":15.05,"l":14.23,"c":14.42,"v":283200},{"d":"2016-05-06","o":14.31,"h":14.45,"l":13.65,"c":13.96,"v":286600},{"d":"2016-05-09","o":14.08,"h":14.3,"l":13.82,"c":14.25,"v":334600},{"d":"2016-05-10","o":14.42,"h":14.42,"l":13.97,"c":14.15,"v":165500},{"d":"2016-05-11","o":14.1,"h":14.6,"l":14.04,"c":14.19,"v":267900},{"d":"2016-05-12","o":14.2,"h":14.28,"l":13.44,"c":13.78,"v":188700},{"d":"2016-05-13","o":13.73,"h":13.89,"l":13.52,"c":13.57,"v":189300},{"d":"2016-05-16","o":13.55,"h":13.9,"l":13.49,"c":13.7,"v":257600},{"d":"2016-05-17","o":13.7,"h":14.11,"l":13.5,"c":13.74,"v":310000},{"d":"2016-05-18","o":13.66,"h":13.93,"l":13.52,"c":13.8,"v":288500},{"d":"2016-05-19","o":13.87,"h":14.11,"l":13.61,"c":14.02,"v":282900},{"d":"2016-05-20","o":14.05,"h":14.19,"l":13.89,"c":14.15,"v":150400},{"d":"2016-05-23","o":14.14,"h":14.39,"l":14.07,"c":14.3,"v":153900},{"d":"2016-05-24","o":14.34,"h":14.95,"l":14.15,"c":14.92,"v":196000},{"d":"2016-05-25","o":14.95,"h":15.15,"l":13.57,"c":14.99,"v":160400},{"d":"2016-05-26","o":14.9,"h":15.01,"l":14.54,"c":14.64,"v":139800},{"d":"2016-05-27","o":14.68,"h":15.53,"l":14.64,"c":14.91,"v":154200},{"d":"2016-05-31","o":14.96,"h":15.05,"l":14.43,"c":14.49,"v":321200},{"d":"2016-06-01","o":14.49,"h":14.66,"l":14.37,"c":14.62,"v":395800},{"d":"2016-06-02","o":14.6,"h":15.62,"l":14.6,"c":15.3,"v":506500},{"d":"2016-06-03","o":15.13,"h":15.43,"l":14.87,"c":14.91,"v":174100},{"d":"2016-06-06","o":14.93,"h":15.08,"l":14.81,"c":14.97,"v":120500},{"d":"2016-06-07","o":14.97,"h":15.78,"l":14.97,"c":15.73,"v":366800},{"d":"2016-06-08","o":15.73,"h":15.97,"l":15.55,"c":15.91,"v":176400},{"d":"2016-06-09","o":15.85,"h":16.25,"l":15.71,"c":15.91,"v":270900},{"d":"2016-06-10","o":15.79,"h":15.82,"l":15.42,"c":15.47,"v":92600},{"d":"2016-06-13","o":15.39,"h":16.03,"l":15.26,"c":15.44,"v":149600},{"d":"2016-06-14","o":15.4,"h":15.79,"l":14.87,"c":14.99,"v":143500},{"d":"2016-06-15","o":15.08,"h":15.41,"l":14.88,"c":15.2,"v":250000},{"d":"2016-06-16","o":15.1,"h":15.7,"l":14.95,"c":15.58,"v":158800},{"d":"2016-06-17","o":15.54,"h":15.56,"l":14.68,"c":14.79,"v":687600},{"d":"2016-06-20","o":14.92,"h":15.2,"l":14.68,"c":15.11,"v":203800},{"d":"2016-06-21","o":15.24,"h":15.48,"l":14.66,"c":14.81,"v":98200},{"d":"2016-06-22","o":14.8,"h":15.07,"l":14.5,"c":14.67,"v":135200},{"d":"2016-06-23","o":14.89,"h":15.16,"l":14.58,"c":15.12,"v":173100},{"d":"2016-06-24","o":14.34,"h":14.82,"l":14.16,"c":14.46,"v":649600},{"d":"2016-06-27","o":14.37,"h":14.93,"l":13.9,"c":14.11,"v":198600},{"d":"2016-06-28","o":14.29,"h":14.66,"l":14.29,"c":14.35,"v":164500},{"d":"2016-06-29","o":14.52,"h":14.58,"l":14.22,"c":14.39,"v":218700},{"d":"2016-06-30","o":14.58,"h":15.11,"l":13.93,"c":14.13,"v":407500},{"d":"2016-07-01","o":14.1,"h":14.52,"l":13.97,"c":14.44,"v":201100},{"d":"2016-07-05","o":14.42,"h":14.78,"l":14.29,"c":14.48,"v":115500},{"d":"2016-07-06","o":14.39,"h":15.02,"l":14.39,"c":14.95,"v":408200},{"d":"2016-07-07","o":14.94,"h":15.12,"l":14.87,"c":15,"v":140100},{"d":"2016-07-08","o":15.1,"h":15.3,"l":14.73,"c":15.2,"v":170400},{"d":"2016-07-11","o":15.25,"h":15.5,"l":15.14,"c":15.31,"v":90800},{"d":"2016-07-12","o":15.26,"h":15.72,"l":15.26,"c":15.48,"v":133800},{"d":"2016-07-13","o":15.59,"h":15.64,"l":15.16,"c":15.32,"v":82900},{"d":"2016-07-14","o":15.42,"h":15.54,"l":15,"c":15.52,"v":168900},{"d":"2016-07-15","o":15.61,"h":15.62,"l":15.24,"c":15.51,"v":183000},{"d":"2016-07-18","o":15.54,"h":15.65,"l":15.33,"c":15.38,"v":72100},{"d":"2016-07-19","o":15.39,"h":15.39,"l":14.97,"c":15.05,"v":145400},{"d":"2016-07-20","o":15.09,"h":15.55,"l":15.09,"c":15.46,"v":106200},{"d":"2016-07-21","o":15.42,"h":15.57,"l":15.15,"c":15.24,"v":119500},{"d":"2016-07-22","o":15.28,"h":15.32,"l":15,"c":15.31,"v":69600},{"d":"2016-07-25","o":15.29,"h":15.3,"l":14.83,"c":14.98,"v":81900},{"d":"2016-07-26","o":14.95,"h":15.11,"l":14.9,"c":14.95,"v":180100},{"d":"2016-07-27","o":14.95,"h":15,"l":14.79,"c":14.9,"v":154500},{"d":"2016-07-28","o":14.9,"h":15.09,"l":14.64,"c":14.72,"v":208100},{"d":"2016-07-29","o":14.72,"h":15.31,"l":14.53,"c":15.19,"v":422500},{"d":"2016-08-01","o":15.25,"h":15.55,"l":15.09,"c":15.22,"v":205400},{"d":"2016-08-02","o":15.17,"h":15.31,"l":14.97,"c":15,"v":175400},{"d":"2016-08-03","o":14.95,"h":15.19,"l":14.56,"c":15.16,"v":159400},{"d":"2016-08-04","o":15.12,"h":15.38,"l":14.76,"c":14.82,"v":183900},{"d":"2016-08-05","o":15.25,"h":15.25,"l":13.5,"c":13.54,"v":733300},{"d":"2016-08-08","o":13.49,"h":14.91,"l":13.45,"c":14.05,"v":495500},{"d":"2016-08-09","o":14.01,"h":14.63,"l":13.98,"c":14.52,"v":257400},{"d":"2016-08-10","o":14.49,"h":14.55,"l":14.26,"c":14.52,"v":157900},{"d":"2016-08-11","o":14.55,"h":14.92,"l":14.37,"c":14.89,"v":148900},{"d":"2016-08-12","o":14.87,"h":15.48,"l":14.79,"c":15.48,"v":232700},{"d":"2016-08-15","o":15.49,"h":15.97,"l":15.49,"c":15.87,"v":236500},{"d":"2016-08-16","o":15.82,"h":15.92,"l":15.6,"c":15.72,"v":231500},{"d":"2016-08-17","o":15.72,"h":15.72,"l":14.84,"c":14.9,"v":172000},{"d":"2016-08-18","o":14.87,"h":15,"l":14.46,"c":14.57,"v":198200},{"d":"2016-08-19","o":14.5,"h":15.38,"l":14.36,"c":14.54,"v":340100},{"d":"2016-08-22","o":14.46,"h":14.8,"l":14.41,"c":14.77,"v":141300},{"d":"2016-08-23","o":14.77,"h":15.05,"l":14.72,"c":14.88,"v":122400},{"d":"2016-08-24","o":14.88,"h":15.11,"l":14.71,"c":14.76,"v":135900},{"d":"2016-08-25","o":14.73,"h":14.83,"l":14.49,"c":14.58,"v":131400},{"d":"2016-08-26","o":14.53,"h":14.83,"l":14.5,"c":14.74,"v":146500},{"d":"2016-08-29","o":14.81,"h":15.2,"l":14.52,"c":15.05,"v":155500},{"d":"2016-08-30","o":15.1,"h":15.4,"l":15.1,"c":15.35,"v":137200},{"d":"2016-08-31","o":15.4,"h":15.56,"l":15.1,"c":15.39,"v":165600},{"d":"2016-09-01","o":15.45,"h":15.58,"l":15.05,"c":15.5,"v":197000},{"d":"2016-09-02","o":15.52,"h":15.99,"l":15.52,"c":15.89,"v":254100},{"d":"2016-09-06","o":16,"h":17.05,"l":15.89,"c":16.99,"v":396200},{"d":"2016-09-07","o":16.94,"h":17.25,"l":16.8,"c":17.19,"v":213200},{"d":"2016-09-08","o":17.22,"h":17.27,"l":16.83,"c":17.17,"v":523600},{"d":"2016-09-09","o":17.04,"h":17.16,"l":16.12,"c":16.13,"v":187500},{"d":"2016-09-12","o":16.08,"h":16.53,"l":16.02,"c":16.51,"v":200000},{"d":"2016-09-13","o":16.39,"h":16.69,"l":15.75,"c":15.96,"v":158900},{"d":"2016-09-14","o":15.97,"h":16.17,"l":15.6,"c":15.74,"v":163800},{"d":"2016-09-15","o":15.66,"h":16.24,"l":15.59,"c":16.24,"v":244400},{"d":"2016-09-16","o":16.26,"h":16.46,"l":15.98,"c":16.24,"v":339600},{"d":"2016-09-19","o":16.3,"h":16.36,"l":15.91,"c":16.15,"v":114700},{"d":"2016-09-20","o":16.17,"h":16.31,"l":15.89,"c":15.97,"v":138900},{"d":"2016-09-21","o":16.02,"h":16.1,"l":15.68,"c":15.96,"v":141700},{"d":"2016-09-22","o":16.12,"h":16.53,"l":16.11,"c":16.5,"v":219800},{"d":"2016-09-23","o":16.49,"h":16.5,"l":16.13,"c":16.14,"v":96400},{"d":"2016-09-26","o":15.92,"h":16,"l":15.67,"c":15.84,"v":139900},{"d":"2016-09-27","o":15.94,"h":16.14,"l":15.79,"c":16.05,"v":109300},{"d":"2016-09-28","o":16.07,"h":16.29,"l":15.82,"c":15.82,"v":194600},{"d":"2016-09-29","o":15.81,"h":15.81,"l":15.35,"c":15.36,"v":125200},{"d":"2016-09-30","o":15.46,"h":15.94,"l":15.36,"c":15.82,"v":160200},{"d":"2016-10-03","o":15.67,"h":15.72,"l":15.43,"c":15.61,"v":105500},{"d":"2016-10-04","o":16.24,"h":16.24,"l":15.65,"c":15.85,"v":166200},{"d":"2016-10-05","o":15.85,"h":16.17,"l":15.85,"c":15.97,"v":129000},{"d":"2016-10-06","o":15.94,"h":16.25,"l":15.78,"c":16.15,"v":762800},{"d":"2016-10-07","o":16.22,"h":17.69,"l":15.55,"c":17.52,"v":413800},{"d":"2016-10-10","o":17.74,"h":17.86,"l":17.14,"c":17.38,"v":303400},{"d":"2016-10-11","o":17.4,"h":17.4,"l":16.48,"c":16.49,"v":273900},{"d":"2016-10-12","o":16.56,"h":16.64,"l":16.3,"c":16.49,"v":176400},{"d":"2016-10-13","o":16.37,"h":16.57,"l":16.08,"c":16.5,"v":130800},{"d":"2016-10-14","o":16.5,"h":16.64,"l":16.3,"c":16.59,"v":191800},{"d":"2016-10-17","o":16.6,"h":16.86,"l":16.43,"c":16.83,"v":267100},{"d":"2016-10-18","o":17,"h":17.36,"l":16.81,"c":16.99,"v":243900},{"d":"2016-10-19","o":16.98,"h":17.1,"l":16.7,"c":17,"v":290400},{"d":"2016-10-20","o":16.99,"h":17.71,"l":16.98,"c":17.57,"v":162400},{"d":"2016-10-21","o":17.38,"h":17.52,"l":17.15,"c":17.48,"v":211600},{"d":"2016-10-24","o":17.67,"h":18.07,"l":17.35,"c":17.75,"v":507400},{"d":"2016-10-25","o":17.8,"h":17.9,"l":17.21,"c":17.54,"v":207100},{"d":"2016-10-26","o":17.56,"h":17.56,"l":16.27,"c":16.47,"v":727700},{"d":"2016-10-27","o":16.45,"h":16.69,"l":15.15,"c":15.2,"v":482300},{"d":"2016-10-28","o":18.75,"h":18.85,"l":17.29,"c":17.68,"v":1189100},{"d":"2016-10-31","o":17.6,"h":18.33,"l":17.43,"c":18.24,"v":342400},{"d":"2016-11-01","o":18.24,"h":18.33,"l":17.74,"c":17.95,"v":268900},{"d":"2016-11-02","o":17.81,"h":18.39,"l":17.53,"c":17.64,"v":314800},{"d":"2016-11-03","o":17.73,"h":17.89,"l":16.71,"c":16.75,"v":252300},{"d":"2016-11-04","o":16.82,"h":17.29,"l":16.74,"c":17.25,"v":218900},{"d":"2016-11-07","o":17.65,"h":17.91,"l":17.45,"c":17.5,"v":279200},{"d":"2016-11-08","o":17.4,"h":17.62,"l":17.18,"c":17.52,"v":209900},{"d":"2016-11-09","o":17.25,"h":18.2,"l":17.1,"c":18.17,"v":233000},{"d":"2016-11-10","o":18.39,"h":19.44,"l":18.18,"c":19.4,"v":334600},{"d":"2016-11-11","o":19.5,"h":20.25,"l":19.27,"c":19.95,"v":507000},{"d":"2016-11-14","o":20.23,"h":20.35,"l":19.44,"c":19.65,"v":471300},{"d":"2016-11-15","o":19.67,"h":20.4,"l":19.58,"c":20.06,"v":317900},{"d":"2016-11-16","o":20.01,"h":20.22,"l":19.64,"c":19.65,"v":227300},{"d":"2016-11-17","o":19.74,"h":19.85,"l":18.54,"c":19.31,"v":229700},{"d":"2016-11-18","o":19.4,"h":20.1,"l":19.4,"c":19.99,"v":170300},{"d":"2016-11-21","o":20,"h":20.12,"l":19.5,"c":19.58,"v":86300},{"d":"2016-11-22","o":19.61,"h":19.71,"l":19.19,"c":19.38,"v":192600},{"d":"2016-11-23","o":19.43,"h":19.46,"l":18.96,"c":19.42,"v":205500},{"d":"2016-11-25","o":19.36,"h":19.47,"l":19.07,"c":19.36,"v":58000},{"d":"2016-11-28","o":19.22,"h":19.26,"l":18.82,"c":18.85,"v":178200},{"d":"2016-11-29","o":18.92,"h":18.96,"l":18.26,"c":18.29,"v":143400},{"d":"2016-11-30","o":18.25,"h":18.43,"l":17.98,"c":17.99,"v":174300},{"d":"2016-12-01","o":17.95,"h":18.35,"l":17.76,"c":18.32,"v":286900},{"d":"2016-12-02","o":18.32,"h":18.96,"l":18.32,"c":18.81,"v":194600},{"d":"2016-12-05","o":18.97,"h":19.25,"l":18.72,"c":18.98,"v":186200},{"d":"2016-12-06","o":19.01,"h":19.2,"l":18.45,"c":18.56,"v":205000},{"d":"2016-12-07","o":18.46,"h":18.94,"l":18.27,"c":18.44,"v":195300},{"d":"2016-12-08","o":18.43,"h":18.81,"l":18.09,"c":18.27,"v":301500},{"d":"2016-12-09","o":18.34,"h":18.99,"l":17.97,"c":18.55,"v":269000},{"d":"2016-12-12","o":18.5,"h":18.87,"l":18.39,"c":18.81,"v":122600},{"d":"2016-12-13","o":18.86,"h":19.22,"l":18.48,"c":18.5,"v":317500},{"d":"2016-12-14","o":18.5,"h":18.86,"l":18.22,"c":18.32,"v":108100},{"d":"2016-12-15","o":18.42,"h":18.85,"l":18.32,"c":18.49,"v":161200},{"d":"2016-12-16","o":18.56,"h":18.94,"l":18.49,"c":18.54,"v":465500},{"d":"2016-12-19","o":18.52,"h":19,"l":18.28,"c":18.55,"v":108500},{"d":"2016-12-20","o":18.66,"h":18.91,"l":18.37,"c":18.68,"v":212100},{"d":"2016-12-21","o":18.6,"h":18.85,"l":18.03,"c":18.8,"v":168000},{"d":"2016-12-22","o":18.76,"h":18.95,"l":18.43,"c":18.83,"v":113000},{"d":"2016-12-23","o":18.65,"h":19.25,"l":18.65,"c":19.23,"v":91800},{"d":"2016-12-27","o":19.21,"h":19.61,"l":19.21,"c":19.41,"v":141300},{"d":"2016-12-28","o":19.58,"h":19.58,"l":19.32,"c":19.47,"v":246400},{"d":"2016-12-29","o":19.55,"h":19.81,"l":19.5,"c":19.7,"v":371100},{"d":"2016-12-30","o":19.68,"h":19.73,"l":19.41,"c":19.57,"v":169200},{"d":"2017-01-03","o":19.79,"h":19.79,"l":18.94,"c":19.2,"v":209700},{"d":"2017-01-04","o":19.3,"h":19.47,"l":19.02,"c":19.19,"v":170200},{"d":"2017-01-05","o":19.22,"h":19.42,"l":18.9,"c":18.92,"v":132000},{"d":"2017-01-06","o":18.99,"h":19.09,"l":18.74,"c":18.93,"v":205400},{"d":"2017-01-09","o":18.83,"h":18.83,"l":16.15,"c":16.59,"v":1340400},{"d":"2017-01-10","o":16.72,"h":16.87,"l":16.37,"c":16.64,"v":469800},{"d":"2017-01-11","o":16.64,"h":16.84,"l":16.39,"c":16.8,"v":333200},{"d":"2017-01-12","o":16.8,"h":16.8,"l":16.19,"c":16.4,"v":358500},{"d":"2017-01-13","o":16.5,"h":16.59,"l":15.96,"c":16.14,"v":338400},{"d":"2017-01-17","o":15.97,"h":16.23,"l":15.41,"c":15.54,"v":354500},{"d":"2017-01-18","o":15.64,"h":15.7,"l":15.16,"c":15.3,"v":263100},{"d":"2017-01-19","o":15.21,"h":15.4,"l":15.01,"c":15.24,"v":277100},{"d":"2017-01-20","o":15.31,"h":15.31,"l":15.08,"c":15.1,"v":385000},{"d":"2017-01-23","o":15.05,"h":15.2,"l":14.78,"c":14.94,"v":241900},{"d":"2017-01-24","o":15.08,"h":15.72,"l":15.08,"c":15.7,"v":415700},{"d":"2017-01-25","o":15.75,"h":16.56,"l":15.75,"c":16.19,"v":394200},{"d":"2017-01-26","o":16.14,"h":16.27,"l":15.81,"c":16.18,"v":289000},{"d":"2017-01-27","o":16.2,"h":16.21,"l":15.77,"c":16.01,"v":175200},{"d":"2017-01-30","o":15.93,"h":16.1,"l":15.9,"c":16.01,"v":176500},{"d":"2017-01-31","o":15.94,"h":16.34,"l":15.83,"c":16.27,"v":311200},{"d":"2017-02-01","o":16.36,"h":16.54,"l":16.06,"c":16.13,"v":183200},{"d":"2017-02-02","o":16.08,"h":16.37,"l":15.98,"c":16.36,"v":228500},{"d":"2017-02-03","o":16.46,"h":16.57,"l":16.26,"c":16.47,"v":178900},{"d":"2017-02-06","o":16.47,"h":16.81,"l":16.34,"c":16.78,"v":369300},{"d":"2017-02-07","o":16.8,"h":17.09,"l":16.76,"c":17.03,"v":198200},{"d":"2017-02-08","o":16.99,"h":17.17,"l":16.84,"c":17.08,"v":181500},{"d":"2017-02-09","o":17.09,"h":17.2,"l":16.89,"c":17.07,"v":142100},{"d":"2017-02-10","o":17.18,"h":17.18,"l":16.96,"c":17.15,"v":155300},{"d":"2017-02-13","o":17.28,"h":17.3,"l":16.73,"c":16.76,"v":216300},{"d":"2017-02-14","o":16.78,"h":17.18,"l":16.78,"c":17.1,"v":123300},{"d":"2017-02-15","o":16.99,"h":17.55,"l":16.86,"c":17.51,"v":135100},{"d":"2017-02-16","o":17.49,"h":17.52,"l":17.16,"c":17.49,"v":282600},{"d":"2017-02-17","o":17.5,"h":17.74,"l":17.15,"c":17.39,"v":201800},{"d":"2017-02-21","o":17.43,"h":17.85,"l":17.43,"c":17.57,"v":172200},{"d":"2017-02-22","o":17.55,"h":17.58,"l":17.09,"c":17.22,"v":124900},{"d":"2017-02-23","o":17.2,"h":17.45,"l":17.1,"c":17.35,"v":151000},{"d":"2017-02-24","o":17.22,"h":17.67,"l":17.08,"c":17.65,"v":139400},{"d":"2017-02-27","o":17.6,"h":18.27,"l":17.57,"c":18.06,"v":345600},{"d":"2017-02-28","o":17.97,"h":18.44,"l":17.89,"c":18.25,"v":350100},{"d":"2017-03-01","o":18.03,"h":19.07,"l":17.62,"c":18.95,"v":456100},{"d":"2017-03-02","o":18.88,"h":19.59,"l":18.52,"c":19.18,"v":692100},{"d":"2017-03-03","o":19,"h":19.2,"l":18.7,"c":18.96,"v":297300},{"d":"2017-03-06","o":18.3,"h":18.62,"l":16.92,"c":17.82,"v":377700},{"d":"2017-03-07","o":17.71,"h":17.96,"l":17.49,"c":17.91,"v":207500},{"d":"2017-03-08","o":17.84,"h":18.02,"l":17.72,"c":17.77,"v":209800},{"d":"2017-03-09","o":17.75,"h":18.34,"l":17.75,"c":18.27,"v":209900},{"d":"2017-03-10","o":18.47,"h":18.47,"l":18.11,"c":18.32,"v":107200},{"d":"2017-03-13","o":18.28,"h":18.44,"l":18.07,"c":18.17,"v":89500},{"d":"2017-03-14","o":17.96,"h":18.28,"l":17.79,"c":18.24,"v":121100},{"d":"2017-03-15","o":18.35,"h":19,"l":18.35,"c":18.91,"v":138000},{"d":"2017-03-16","o":18.96,"h":19.02,"l":18.68,"c":18.87,"v":132100},{"d":"2017-03-17","o":18.71,"h":19,"l":18.64,"c":18.96,"v":292500},{"d":"2017-03-20","o":19.07,"h":19.27,"l":18.87,"c":18.97,"v":184400},{"d":"2017-03-21","o":19.12,"h":19.5,"l":18.48,"c":18.48,"v":127600},{"d":"2017-03-22","o":18.45,"h":18.45,"l":18.12,"c":18.38,"v":92400},{"d":"2017-03-23","o":18.32,"h":19.04,"l":18.02,"c":18.57,"v":148900},{"d":"2017-03-24","o":18.59,"h":19.04,"l":18.59,"c":18.93,"v":182700},{"d":"2017-03-27","o":18.68,"h":19.15,"l":18.62,"c":19.07,"v":198500},{"d":"2017-03-28","o":18.9,"h":19.03,"l":18.7,"c":18.82,"v":113200},{"d":"2017-03-29","o":18.73,"h":19.14,"l":18.73,"c":18.91,"v":115400},{"d":"2017-03-30","o":18.98,"h":18.98,"l":18.75,"c":18.86,"v":77000},{"d":"2017-03-31","o":18.87,"h":19.38,"l":18.86,"c":19.15,"v":204500},{"d":"2017-04-03","o":19.15,"h":19.36,"l":18.82,"c":19.27,"v":175600},{"d":"2017-04-04","o":19.27,"h":19.45,"l":18.76,"c":18.82,"v":113300},{"d":"2017-04-05","o":18.9,"h":19.27,"l":18.5,"c":18.54,"v":134100},{"d":"2017-04-06","o":18.53,"h":18.76,"l":18.33,"c":18.76,"v":78100},{"d":"2017-04-07","o":18.69,"h":19.36,"l":18.68,"c":19.19,"v":122300},{"d":"2017-04-10","o":19.23,"h":19.59,"l":18.76,"c":19.17,"v":372400},{"d":"2017-04-11","o":19.17,"h":19.28,"l":19.02,"c":19.24,"v":61300},{"d":"2017-04-12","o":19.26,"h":19.4,"l":19.07,"c":19.31,"v":81300},{"d":"2017-04-13","o":19.27,"h":19.35,"l":18.98,"c":19.2,"v":79900},{"d":"2017-04-17","o":19.27,"h":19.64,"l":19.22,"c":19.41,"v":110000},{"d":"2017-04-18","o":19.31,"h":19.54,"l":19.19,"c":19.48,"v":127600},{"d":"2017-04-19","o":19.58,"h":19.82,"l":19.48,"c":19.53,"v":86600},{"d":"2017-04-20","o":19.6,"h":19.76,"l":19.48,"c":19.69,"v":93000},{"d":"2017-04-21","o":19.69,"h":19.75,"l":19.47,"c":19.55,"v":59800},{"d":"2017-04-24","o":19.85,"h":20.34,"l":19.77,"c":20.18,"v":123100},{"d":"2017-04-25","o":20.32,"h":20.72,"l":20.03,"c":20.5,"v":121600},{"d":"2017-04-26","o":20.47,"h":21.26,"l":20.47,"c":20.89,"v":201500},{"d":"2017-04-27","o":20.95,"h":21.13,"l":20.88,"c":20.9,"v":82000},{"d":"2017-04-28","o":20.96,"h":20.98,"l":20.48,"c":20.5,"v":112600},{"d":"2017-05-01","o":20.62,"h":21.24,"l":20.53,"c":21.11,"v":124600},{"d":"2017-05-02","o":21.18,"h":21.5,"l":21.03,"c":21.2,"v":126700},{"d":"2017-05-03","o":21.1,"h":21.19,"l":20.77,"c":21.02,"v":123100},{"d":"2017-05-04","o":21.03,"h":21.1,"l":20.64,"c":20.69,"v":183300},{"d":"2017-05-05","o":22,"h":23.31,"l":21.23,"c":23,"v":699500},{"d":"2017-05-08","o":22.95,"h":23.95,"l":21.92,"c":22.79,"v":254800},{"d":"2017-05-09","o":22.75,"h":22.77,"l":22.16,"c":22.18,"v":234000},{"d":"2017-05-10","o":22.15,"h":22.27,"l":21.68,"c":22.03,"v":395000},{"d":"2017-05-11","o":22.03,"h":22.39,"l":21.45,"c":21.57,"v":133200},{"d":"2017-05-12","o":21.56,"h":22,"l":21.32,"c":21.79,"v":178300},{"d":"2017-05-15","o":21.78,"h":22.01,"l":21.71,"c":21.97,"v":202800},{"d":"2017-05-16","o":22,"h":22,"l":21.4,"c":21.86,"v":112600},{"d":"2017-05-17","o":21.57,"h":21.83,"l":21.21,"c":21.3,"v":139100},{"d":"2017-05-18","o":21.33,"h":21.43,"l":21.04,"c":21.18,"v":226800},{"d":"2017-05-19","o":21.2,"h":21.83,"l":21.16,"c":21.5,"v":224800},{"d":"2017-05-22","o":21.48,"h":21.84,"l":21.47,"c":21.65,"v":140000},{"d":"2017-05-23","o":21.66,"h":21.66,"l":21.28,"c":21.54,"v":225200},{"d":"2017-05-24","o":21.55,"h":21.67,"l":21.14,"c":21.53,"v":244900},{"d":"2017-05-25","o":21.56,"h":21.86,"l":21.05,"c":21.07,"v":177300},{"d":"2017-05-26","o":21.1,"h":21.3,"l":20.7,"c":20.71,"v":116600},{"d":"2017-05-30","o":20.93,"h":21.9,"l":20.61,"c":20.96,"v":173800},{"d":"2017-05-31","o":21.02,"h":21.25,"l":20.53,"c":20.89,"v":169100},{"d":"2017-06-01","o":20.93,"h":21.2,"l":20.26,"c":21.19,"v":198500},{"d":"2017-06-02","o":21.17,"h":21.83,"l":21.17,"c":21.43,"v":216700},{"d":"2017-06-05","o":21.36,"h":21.58,"l":20.77,"c":21.08,"v":181500},{"d":"2017-06-06","o":20.91,"h":21.3,"l":20.65,"c":21.07,"v":218900},{"d":"2017-06-07","o":21.08,"h":21.32,"l":20.89,"c":21.32,"v":104400},{"d":"2017-06-08","o":21.28,"h":21.56,"l":21.09,"c":21.49,"v":130800},{"d":"2017-06-09","o":21.46,"h":21.77,"l":21.17,"c":21.37,"v":149400},{"d":"2017-06-12","o":21.3,"h":21.3,"l":20.85,"c":21.23,"v":133600},{"d":"2017-06-13","o":21.43,"h":21.65,"l":21.08,"c":21.39,"v":182200},{"d":"2017-06-14","o":21.37,"h":22.01,"l":21.37,"c":22,"v":214100},{"d":"2017-06-15","o":21.74,"h":21.93,"l":21.6,"c":21.92,"v":133000},{"d":"2017-06-16","o":21.73,"h":21.93,"l":21.59,"c":21.84,"v":283000},{"d":"2017-06-19","o":21.99,"h":22.83,"l":21.89,"c":22.69,"v":149800},{"d":"2017-06-20","o":22.61,"h":22.96,"l":22.38,"c":22.73,"v":137300},{"d":"2017-06-21","o":22.86,"h":23.04,"l":22.63,"c":22.78,"v":78800},{"d":"2017-06-22","o":22.68,"h":23.35,"l":22.68,"c":23.33,"v":123900},{"d":"2017-06-23","o":23.33,"h":23.94,"l":23.11,"c":23.91,"v":424300},{"d":"2017-06-26","o":23.94,"h":24.12,"l":23.78,"c":23.9,"v":152400},{"d":"2017-06-27","o":23.94,"h":23.94,"l":23.27,"c":23.57,"v":102700},{"d":"2017-06-28","o":23.76,"h":24.49,"l":23.65,"c":24.4,"v":122600},{"d":"2017-06-29","o":24.46,"h":24.68,"l":24.08,"c":24.65,"v":144800},{"d":"2017-06-30","o":24.85,"h":24.85,"l":24.08,"c":24.25,"v":136500},{"d":"2017-07-03","o":24.47,"h":24.75,"l":24.03,"c":24.18,"v":49200},{"d":"2017-07-05","o":24.21,"h":24.35,"l":23.98,"c":24.07,"v":124200},{"d":"2017-07-06","o":23.86,"h":24.2,"l":23.42,"c":23.75,"v":160000},{"d":"2017-07-07","o":23.76,"h":24.48,"l":23.76,"c":24.36,"v":70100},{"d":"2017-07-10","o":24.4,"h":24.5,"l":24.03,"c":24.4,"v":137400},{"d":"2017-07-11","o":24.39,"h":24.87,"l":24.31,"c":24.64,"v":96100},{"d":"2017-07-12","o":24.75,"h":25.11,"l":24.68,"c":24.88,"v":129900},{"d":"2017-07-13","o":24.68,"h":24.69,"l":24.09,"c":24.43,"v":199200},{"d":"2017-07-14","o":24.36,"h":24.98,"l":24.35,"c":24.73,"v":121700},{"d":"2017-07-17","o":24.8,"h":25.05,"l":24.62,"c":24.8,"v":147100},{"d":"2017-07-18","o":24.8,"h":24.84,"l":24.34,"c":24.36,"v":112000},{"d":"2017-07-19","o":24.38,"h":24.47,"l":23.87,"c":23.91,"v":127500},{"d":"2017-07-20","o":23.98,"h":23.99,"l":23.56,"c":23.87,"v":128100},{"d":"2017-07-21","o":23.97,"h":23.97,"l":23.49,"c":23.74,"v":230700},{"d":"2017-07-24","o":23.69,"h":23.86,"l":23.32,"c":23.58,"v":143600},{"d":"2017-07-25","o":23.59,"h":23.78,"l":23.43,"c":23.47,"v":155600},{"d":"2017-07-26","o":23.49,"h":23.52,"l":23.05,"c":23.14,"v":168900},{"d":"2017-07-27","o":23.07,"h":23.34,"l":22.52,"c":22.69,"v":281300},{"d":"2017-07-28","o":22.73,"h":24.39,"l":21.95,"c":23.84,"v":523400},{"d":"2017-07-31","o":23.83,"h":25.18,"l":23.8,"c":24.23,"v":421100},{"d":"2017-08-01","o":24.25,"h":24.46,"l":22.95,"c":23.04,"v":183100},{"d":"2017-08-02","o":22.96,"h":23.09,"l":22.33,"c":22.78,"v":281200},{"d":"2017-08-03","o":22.82,"h":22.92,"l":22.4,"c":22.47,"v":93200},{"d":"2017-08-04","o":22.53,"h":22.98,"l":22.39,"c":22.49,"v":161400},{"d":"2017-08-07","o":22.51,"h":22.95,"l":22.29,"c":22.89,"v":191300},{"d":"2017-08-08","o":22.75,"h":23.05,"l":22.55,"c":22.78,"v":140500},{"d":"2017-08-09","o":22.64,"h":22.86,"l":22.52,"c":22.61,"v":156000},{"d":"2017-08-10","o":22.51,"h":23.5,"l":22.51,"c":22.63,"v":243100},{"d":"2017-08-11","o":22.66,"h":23.2,"l":22.55,"c":22.8,"v":207100},{"d":"2017-08-14","o":22.92,"h":23.51,"l":22.92,"c":23.34,"v":299300},{"d":"2017-08-15","o":23.39,"h":23.57,"l":23.3,"c":23.4,"v":237500},{"d":"2017-08-16","o":23.39,"h":23.49,"l":22.66,"c":22.68,"v":220000},{"d":"2017-08-17","o":22.6,"h":22.68,"l":22.16,"c":22.18,"v":179200},{"d":"2017-08-18","o":21.99,"h":22.48,"l":21.99,"c":22.37,"v":182800},{"d":"2017-08-21","o":22.4,"h":22.72,"l":22.04,"c":22.14,"v":130400},{"d":"2017-08-22","o":22.15,"h":22.7,"l":22.15,"c":22.65,"v":316600},{"d":"2017-08-23","o":22.44,"h":22.61,"l":21.82,"c":21.83,"v":127600},{"d":"2017-08-24","o":21.92,"h":21.99,"l":21.42,"c":21.63,"v":170800},{"d":"2017-08-25","o":21.7,"h":21.81,"l":21.32,"c":21.34,"v":121900},{"d":"2017-08-28","o":21.5,"h":21.71,"l":21.44,"c":21.62,"v":63100},{"d":"2017-08-29","o":21.51,"h":21.92,"l":21.42,"c":21.88,"v":143100},{"d":"2017-08-30","o":21.77,"h":22.03,"l":21.77,"c":22,"v":106900},{"d":"2017-08-31","o":22.03,"h":22.58,"l":22.03,"c":22.43,"v":142400},{"d":"2017-09-01","o":22.56,"h":22.69,"l":22.25,"c":22.35,"v":94200},{"d":"2017-09-05","o":22.36,"h":22.49,"l":21.58,"c":21.67,"v":171200},{"d":"2017-09-06","o":21.69,"h":21.69,"l":20.58,"c":20.63,"v":199900},{"d":"2017-09-07","o":20.65,"h":20.68,"l":20.11,"c":20.54,"v":359700},{"d":"2017-09-08","o":20.54,"h":20.6,"l":20.25,"c":20.26,"v":144700},{"d":"2017-09-11","o":20.22,"h":20.3,"l":19.88,"c":20,"v":235100},{"d":"2017-09-12","o":19.96,"h":20.3,"l":19.9,"c":20.13,"v":311900},{"d":"2017-09-13","o":20,"h":20.29,"l":19.86,"c":20.03,"v":293800},{"d":"2017-09-14","o":20,"h":20.92,"l":19.85,"c":20.78,"v":319600},{"d":"2017-09-15","o":20.85,"h":21.44,"l":20.58,"c":21.04,"v":342900},{"d":"2017-09-18","o":21.13,"h":21.79,"l":21.04,"c":21.61,"v":158200},{"d":"2017-09-19","o":21.55,"h":21.69,"l":21.26,"c":21.51,"v":151500},{"d":"2017-09-20","o":21.57,"h":21.78,"l":21.41,"c":21.64,"v":128600},{"d":"2017-09-21","o":21.64,"h":21.8,"l":21.44,"c":21.79,"v":136200},{"d":"2017-09-22","o":21.87,"h":22.06,"l":21.79,"c":21.99,"v":113100},{"d":"2017-09-25","o":22,"h":22.01,"l":21.7,"c":21.97,"v":81800},{"d":"2017-09-26","o":22,"h":22.09,"l":21.86,"c":21.94,"v":85300},{"d":"2017-09-27","o":22.1,"h":22.85,"l":21.97,"c":22.66,"v":385600},{"d":"2017-09-28","o":22.66,"h":22.84,"l":22.36,"c":22.38,"v":655200},{"d":"2017-09-29","o":22.37,"h":22.59,"l":22.27,"c":22.37,"v":111400},{"d":"2017-10-02","o":22.53,"h":23.24,"l":22.43,"c":23.21,"v":104400},{"d":"2017-10-03","o":23.35,"h":23.35,"l":22.61,"c":22.99,"v":331100},{"d":"2017-10-04","o":23.07,"h":23.31,"l":22.89,"c":23,"v":134900},{"d":"2017-10-05","o":23.01,"h":23.13,"l":22.9,"c":22.99,"v":124900},{"d":"2017-10-06","o":23.04,"h":23.64,"l":22.91,"c":23.44,"v":227300},{"d":"2017-10-09","o":23.44,"h":23.73,"l":22.45,"c":22.5,"v":215100},{"d":"2017-10-10","o":22.5,"h":22.82,"l":22.38,"c":22.51,"v":91400},{"d":"2017-10-11","o":22.7,"h":22.7,"l":22.22,"c":22.44,"v":117200},{"d":"2017-10-12","o":22.45,"h":22.52,"l":22.23,"c":22.4,"v":75900},{"d":"2017-10-13","o":22.34,"h":22.65,"l":22.23,"c":22.28,"v":205500},{"d":"2017-10-16","o":22.26,"h":22.62,"l":22.24,"c":22.61,"v":201200},{"d":"2017-10-17","o":22.48,"h":22.9,"l":22.36,"c":22.46,"v":130400},{"d":"2017-10-18","o":22.59,"h":23.22,"l":22.45,"c":23.07,"v":231800},{"d":"2017-10-19","o":23.07,"h":23.08,"l":22.77,"c":22.9,"v":110800},{"d":"2017-10-20","o":23.12,"h":23.34,"l":22.69,"c":22.83,"v":70700},{"d":"2017-10-23","o":22.81,"h":22.81,"l":22.24,"c":22.26,"v":85100},{"d":"2017-10-24","o":22.28,"h":22.31,"l":21.74,"c":21.77,"v":90900},{"d":"2017-10-25","o":21.68,"h":21.75,"l":21.21,"c":21.67,"v":119200},{"d":"2017-10-26","o":21.66,"h":21.84,"l":21.28,"c":21.49,"v":135000},{"d":"2017-10-27","o":21.5,"h":21.9,"l":21.28,"c":21.81,"v":99600},{"d":"2017-10-30","o":21.63,"h":21.69,"l":20.84,"c":21.05,"v":111100},{"d":"2017-10-31","o":21.17,"h":21.54,"l":20.86,"c":21.44,"v":246000},{"d":"2017-11-01","o":21.43,"h":21.43,"l":20.61,"c":21.23,"v":174600},{"d":"2017-11-02","o":17.58,"h":20.43,"l":16.88,"c":19.58,"v":609100},{"d":"2017-11-03","o":19.5,"h":20.42,"l":19.5,"c":20.19,"v":215200},{"d":"2017-11-06","o":20.09,"h":20.29,"l":18.79,"c":18.81,"v":260200},{"d":"2017-11-07","o":18.9,"h":19.05,"l":17.92,"c":18.57,"v":624000},{"d":"2017-11-08","o":18.63,"h":18.85,"l":18.1,"c":18.39,"v":154800},{"d":"2017-11-09","o":18.3,"h":18.68,"l":18.14,"c":18.65,"v":131000},{"d":"2017-11-10","o":18.66,"h":18.99,"l":18.49,"c":18.6,"v":214800},{"d":"2017-11-13","o":18.45,"h":18.54,"l":18.23,"c":18.23,"v":86100},{"d":"2017-11-14","o":18.15,"h":18.35,"l":17.65,"c":17.94,"v":153100},{"d":"2017-11-15","o":17.86,"h":18.34,"l":16.41,"c":17.69,"v":144900},{"d":"2017-11-16","o":17.71,"h":18.37,"l":17.62,"c":18.17,"v":321900},{"d":"2017-11-17","o":18.04,"h":18.35,"l":18.02,"c":18.06,"v":105400},{"d":"2017-11-20","o":18.12,"h":18.39,"l":18.01,"c":18.2,"v":64900},{"d":"2017-11-21","o":18.37,"h":18.39,"l":18.06,"c":18.18,"v":144700},{"d":"2017-11-22","o":18.21,"h":18.77,"l":18,"c":18.07,"v":204800},{"d":"2017-11-24","o":18.14,"h":18.52,"l":18.07,"c":18.28,"v":54700},{"d":"2017-11-27","o":18.29,"h":18.29,"l":17.91,"c":18.16,"v":234600},{"d":"2017-11-28","o":18.21,"h":18.23,"l":17.84,"c":17.99,"v":164300},{"d":"2017-11-29","o":18.02,"h":18.67,"l":18.02,"c":18.38,"v":121000},{"d":"2017-11-30","o":18.44,"h":18.7,"l":18.31,"c":18.5,"v":156600},{"d":"2017-12-01","o":18.49,"h":18.68,"l":18.12,"c":18.52,"v":165400},{"d":"2017-12-04","o":18.71,"h":18.71,"l":18.09,"c":18.14,"v":108900},{"d":"2017-12-05","o":18.15,"h":18.28,"l":17.9,"c":17.9,"v":74000},{"d":"2017-12-06","o":17.94,"h":18.06,"l":17.74,"c":17.81,"v":88700},{"d":"2017-12-07","o":17.24,"h":18.15,"l":17.24,"c":17.95,"v":123700},{"d":"2017-12-08","o":17.95,"h":18.06,"l":17.59,"c":17.96,"v":230700},{"d":"2017-12-11","o":18.01,"h":18.33,"l":17.46,"c":18.25,"v":180600},{"d":"2017-12-12","o":18.27,"h":18.56,"l":16.18,"c":18.44,"v":239200},{"d":"2017-12-13","o":18.45,"h":18.86,"l":18.23,"c":18.46,"v":161200},{"d":"2017-12-14","o":18.46,"h":18.56,"l":18,"c":18.03,"v":188600},{"d":"2017-12-15","o":18.03,"h":18.47,"l":17.8,"c":18.32,"v":231600},{"d":"2017-12-18","o":18.4,"h":18.48,"l":18.15,"c":18.4,"v":114000},{"d":"2017-12-19","o":18.4,"h":18.6,"l":17.74,"c":18.34,"v":175300},{"d":"2017-12-20","o":18.39,"h":18.5,"l":18.07,"c":18.26,"v":201300},{"d":"2017-12-21","o":18.23,"h":18.46,"l":18.19,"c":18.31,"v":148000},{"d":"2017-12-22","o":18.32,"h":18.35,"l":17.9,"c":18.27,"v":206100},{"d":"2017-12-26","o":18.22,"h":18.32,"l":18,"c":18.17,"v":152400},{"d":"2017-12-27","o":18.21,"h":18.56,"l":18.07,"c":18.31,"v":131300},{"d":"2017-12-28","o":18.36,"h":18.53,"l":18.24,"c":18.45,"v":123800},{"d":"2017-12-29","o":18.52,"h":18.52,"l":18.16,"c":18.24,"v":158500},{"d":"2018-01-02","o":18.25,"h":18.48,"l":18.08,"c":18.47,"v":211600},{"d":"2018-01-03","o":18.48,"h":18.95,"l":18.33,"c":18.37,"v":318100},{"d":"2018-01-04","o":18.49,"h":18.5,"l":18.18,"c":18.39,"v":146700},{"d":"2018-01-05","o":18.43,"h":18.66,"l":17.83,"c":17.99,"v":314700},{"d":"2018-01-08","o":17.99,"h":18.09,"l":17.71,"c":17.96,"v":361500},{"d":"2018-01-09","o":17.99,"h":18.09,"l":17.86,"c":17.94,"v":229000},{"d":"2018-01-10","o":17.87,"h":17.87,"l":17.61,"c":17.69,"v":100700},{"d":"2018-01-11","o":17.75,"h":17.98,"l":17.59,"c":17.69,"v":116700},{"d":"2018-01-12","o":17.68,"h":17.88,"l":17.53,"c":17.73,"v":152200},{"d":"2018-01-16","o":17.93,"h":18.16,"l":17.68,"c":17.71,"v":129100},{"d":"2018-01-17","o":17.76,"h":17.95,"l":17.55,"c":17.71,"v":179800},{"d":"2018-01-18","o":17.68,"h":17.87,"l":17.43,"c":17.59,"v":110900},{"d":"2018-01-19","o":17.58,"h":17.83,"l":17.44,"c":17.6,"v":142200},{"d":"2018-01-22","o":17.64,"h":18.19,"l":17.54,"c":17.94,"v":213400},{"d":"2018-01-23","o":17.93,"h":18,"l":17.69,"c":17.91,"v":103200},{"d":"2018-01-24","o":17.93,"h":18.04,"l":17.55,"c":17.55,"v":131000},{"d":"2018-01-25","o":17.65,"h":17.78,"l":17.01,"c":17.13,"v":146700},{"d":"2018-01-26","o":17.13,"h":17.31,"l":16.61,"c":17.11,"v":325100},{"d":"2018-01-29","o":17.08,"h":17.14,"l":16.5,"c":16.63,"v":136700},{"d":"2018-01-30","o":16.45,"h":17.02,"l":16.09,"c":16.89,"v":93400},{"d":"2018-01-31","o":16.97,"h":16.97,"l":16.29,"c":16.31,"v":117800},{"d":"2018-02-01","o":16.21,"h":16.61,"l":16.04,"c":16.5,"v":146300},{"d":"2018-02-02","o":16.4,"h":16.46,"l":16.19,"c":16.25,"v":159300},{"d":"2018-02-05","o":16.17,"h":16.33,"l":15.25,"c":15.59,"v":168200},{"d":"2018-02-06","o":15.38,"h":16.21,"l":15.06,"c":15.87,"v":262500},{"d":"2018-02-07","o":15.81,"h":16.04,"l":15.68,"c":15.81,"v":168600},{"d":"2018-02-08","o":15.86,"h":16.13,"l":15.04,"c":15.05,"v":188900},{"d":"2018-02-09","o":15.19,"h":15.48,"l":14.88,"c":15.31,"v":249100},{"d":"2018-02-12","o":15.37,"h":15.91,"l":15.14,"c":15.52,"v":479300},{"d":"2018-02-13","o":15.41,"h":15.82,"l":15.4,"c":15.76,"v":210600},{"d":"2018-02-14","o":15.58,"h":16.86,"l":15.58,"c":16.72,"v":329700},{"d":"2018-02-15","o":16.88,"h":17.62,"l":16.54,"c":17.22,"v":258900},{"d":"2018-02-16","o":17.39,"h":17.53,"l":16.83,"c":16.96,"v":165300},{"d":"2018-02-20","o":16.9,"h":17.05,"l":16.81,"c":16.91,"v":134600},{"d":"2018-02-21","o":16.96,"h":17.55,"l":16.96,"c":17.22,"v":204000},{"d":"2018-02-22","o":17.29,"h":18.27,"l":17.26,"c":18.18,"v":267900},{"d":"2018-02-23","o":18.33,"h":18.43,"l":17.59,"c":18,"v":142200},{"d":"2018-02-26","o":18.12,"h":18.45,"l":17.83,"c":18.32,"v":162300},{"d":"2018-02-27","o":18.32,"h":19.79,"l":18.13,"c":18.99,"v":295500},{"d":"2018-02-28","o":18.99,"h":19.6,"l":17.55,"c":17.67,"v":1006800},{"d":"2018-03-01","o":17.67,"h":17.92,"l":17.36,"c":17.71,"v":411200},{"d":"2018-03-02","o":17.71,"h":18.64,"l":17.61,"c":18.34,"v":399200},{"d":"2018-03-05","o":18.53,"h":18.86,"l":17.84,"c":18.26,"v":312800},{"d":"2018-03-06","o":18.23,"h":18.98,"l":18.23,"c":18.85,"v":197700},{"d":"2018-03-07","o":18.7,"h":19.5,"l":18.7,"c":19.45,"v":259200},{"d":"2018-03-08","o":19.48,"h":19.69,"l":19.12,"c":19.4,"v":127200},{"d":"2018-03-09","o":19.5,"h":20.08,"l":19.31,"c":19.65,"v":235400},{"d":"2018-03-12","o":19.65,"h":20.2,"l":19.36,"c":20.12,"v":196500},{"d":"2018-03-13","o":20.15,"h":20.25,"l":19.86,"c":19.99,"v":151000},{"d":"2018-03-14","o":20.21,"h":20.24,"l":19.77,"c":20.19,"v":110500},{"d":"2018-03-15","o":20.25,"h":20.34,"l":19.96,"c":20.31,"v":219600},{"d":"2018-03-16","o":20.4,"h":21.21,"l":20.18,"c":21.03,"v":383900},{"d":"2018-03-19","o":20.92,"h":20.92,"l":19.61,"c":19.83,"v":155700},{"d":"2018-03-20","o":19.93,"h":19.98,"l":19.59,"c":19.81,"v":108500},{"d":"2018-03-21","o":19.8,"h":20.16,"l":19.72,"c":20.07,"v":107000},{"d":"2018-03-22","o":19.96,"h":20.22,"l":19.57,"c":19.77,"v":123900},{"d":"2018-03-23","o":19.75,"h":20.11,"l":19.73,"c":20.04,"v":175300},{"d":"2018-03-26","o":20.32,"h":20.36,"l":19.88,"c":20,"v":237000},{"d":"2018-03-27","o":20.01,"h":20.43,"l":19.56,"c":20.09,"v":184700},{"d":"2018-03-28","o":20.13,"h":20.21,"l":19.78,"c":20.02,"v":210000},{"d":"2018-03-29","o":20.15,"h":20.8,"l":19.88,"c":20.52,"v":109300},{"d":"2018-04-02","o":20.54,"h":20.64,"l":19.55,"c":20.1,"v":792000},{"d":"2018-04-03","o":20.14,"h":20.45,"l":19.39,"c":20.1,"v":242100},{"d":"2018-04-04","o":19.91,"h":20.42,"l":19.62,"c":20.3,"v":121800},{"d":"2018-04-05","o":20.46,"h":20.46,"l":19.93,"c":20.06,"v":315400},{"d":"2018-04-06","o":20.01,"h":20.38,"l":19.79,"c":19.93,"v":193900},{"d":"2018-04-09","o":20.04,"h":20.04,"l":19.58,"c":19.65,"v":144500},{"d":"2018-04-10","o":19.82,"h":19.96,"l":19.58,"c":19.65,"v":529500},{"d":"2018-04-11","o":19.58,"h":20.27,"l":19.22,"c":20.19,"v":198100},{"d":"2018-04-12","o":20.34,"h":20.97,"l":20.21,"c":20.87,"v":122700},{"d":"2018-04-13","o":20.98,"h":21.02,"l":20.49,"c":21.01,"v":124200},{"d":"2018-04-16","o":21.14,"h":21.25,"l":20.64,"c":21.09,"v":184500},{"d":"2018-04-17","o":21.21,"h":21.57,"l":21.09,"c":21.53,"v":94300},{"d":"2018-04-18","o":21.58,"h":21.75,"l":21.35,"c":21.53,"v":108400},{"d":"2018-04-19","o":21.57,"h":21.57,"l":21.22,"c":21.33,"v":110600},{"d":"2018-04-20","o":21.33,"h":21.54,"l":21.13,"c":21.21,"v":93200},{"d":"2018-04-23","o":21.28,"h":21.28,"l":20.43,"c":20.57,"v":79100},{"d":"2018-04-24","o":20.64,"h":20.68,"l":20.17,"c":20.44,"v":57400},{"d":"2018-04-25","o":20.45,"h":20.53,"l":19.98,"c":20.44,"v":147500},{"d":"2018-04-26","o":20.53,"h":20.76,"l":19.76,"c":20.62,"v":145100},{"d":"2018-04-27","o":21,"h":23.69,"l":20.75,"c":22.38,"v":506400},{"d":"2018-04-30","o":22.36,"h":22.41,"l":21.65,"c":22.23,"v":245400},{"d":"2018-05-01","o":21.98,"h":22.29,"l":21.79,"c":22.04,"v":168200},{"d":"2018-05-02","o":22.04,"h":22.55,"l":22.04,"c":22.16,"v":140900},{"d":"2018-05-03","o":22.1,"h":22.27,"l":20.63,"c":22.25,"v":88000},{"d":"2018-05-04","o":22.16,"h":23.01,"l":21.92,"c":22.88,"v":249600},{"d":"2018-05-07","o":22.88,"h":23.07,"l":22.5,"c":22.95,"v":162000},{"d":"2018-05-08","o":22.94,"h":22.99,"l":22.58,"c":22.87,"v":98500},{"d":"2018-05-09","o":22.88,"h":23.04,"l":22.45,"c":23,"v":82600},{"d":"2018-05-10","o":23.04,"h":23.59,"l":23.04,"c":23.55,"v":99800},{"d":"2018-05-11","o":23.54,"h":23.83,"l":23.17,"c":23.74,"v":110100},{"d":"2018-05-14","o":23.75,"h":23.87,"l":23.29,"c":23.44,"v":186300},{"d":"2018-05-15","o":23.34,"h":23.88,"l":22.92,"c":23.37,"v":176000},{"d":"2018-05-16","o":23.39,"h":24.02,"l":23.06,"c":23.91,"v":262200},{"d":"2018-05-17","o":23.9,"h":24.12,"l":23.66,"c":24,"v":145700},{"d":"2018-05-18","o":24,"h":24.25,"l":23.78,"c":24.08,"v":165600},{"d":"2018-05-21","o":24.15,"h":24.34,"l":23.61,"c":24.06,"v":118200},{"d":"2018-05-22","o":24.07,"h":24.17,"l":23.81,"c":23.94,"v":87500},{"d":"2018-05-23","o":23.89,"h":24.38,"l":23.56,"c":24.05,"v":81800},{"d":"2018-05-24","o":24.03,"h":24.15,"l":23.72,"c":23.83,"v":85900},{"d":"2018-05-25","o":23.84,"h":24.31,"l":23.61,"c":24.16,"v":63200},{"d":"2018-05-29","o":23.91,"h":24.3,"l":23.8,"c":24.27,"v":108600},{"d":"2018-05-30","o":24.36,"h":24.97,"l":24.13,"c":24.54,"v":96800},{"d":"2018-05-31","o":24.62,"h":24.76,"l":23.65,"c":23.71,"v":141500},{"d":"2018-06-01","o":23.84,"h":24.29,"l":23.63,"c":24.22,"v":118300},{"d":"2018-06-04","o":24.29,"h":24.63,"l":23.91,"c":24.44,"v":156500},{"d":"2018-06-05","o":24.33,"h":24.94,"l":24.13,"c":24.93,"v":99100},{"d":"2018-06-06","o":24.97,"h":25.16,"l":24.57,"c":25,"v":164000},{"d":"2018-06-07","o":25,"h":25.08,"l":24.17,"c":24.33,"v":88400},{"d":"2018-06-08","o":24.34,"h":24.49,"l":24.16,"c":24.24,"v":60300},{"d":"2018-06-11","o":24.22,"h":24.37,"l":24.13,"c":24.26,"v":83300},{"d":"2018-06-12","o":24.26,"h":24.66,"l":24.05,"c":24.62,"v":81400},{"d":"2018-06-13","o":24.63,"h":24.95,"l":23.93,"c":24.88,"v":103200},{"d":"2018-06-14","o":24.92,"h":25.1,"l":23.91,"c":25.05,"v":103300},{"d":"2018-06-15","o":25.42,"h":27.22,"l":25.36,"c":26.99,"v":915100},{"d":"2018-06-18","o":27.42,"h":28.9,"l":26.91,"c":28.66,"v":479100},{"d":"2018-06-19","o":28.65,"h":30.46,"l":28.51,"c":30.28,"v":357600},{"d":"2018-06-20","o":30.35,"h":30.96,"l":27.78,"c":27.91,"v":474600},{"d":"2018-06-21","o":27.93,"h":28.76,"l":27.51,"c":27.94,"v":233600},{"d":"2018-06-22","o":27.94,"h":28.09,"l":27.24,"c":27.75,"v":526600},{"d":"2018-06-25","o":27.66,"h":28.06,"l":26.63,"c":26.97,"v":212900},{"d":"2018-06-26","o":27.1,"h":28,"l":27.1,"c":27.99,"v":288400},{"d":"2018-06-27","o":28.24,"h":29.11,"l":27.47,"c":27.47,"v":232800},{"d":"2018-06-28","o":27.58,"h":27.8,"l":27,"c":27.07,"v":123800},{"d":"2018-06-29","o":27.01,"h":27.32,"l":26.81,"c":27.05,"v":129900},{"d":"2018-07-02","o":26.9,"h":28.28,"l":26.9,"c":28.24,"v":132400},{"d":"2018-07-03","o":28.21,"h":28.58,"l":27.89,"c":28.14,"v":89400},{"d":"2018-07-05","o":28.37,"h":28.57,"l":28.07,"c":28.53,"v":154100},{"d":"2018-07-06","o":28.47,"h":28.95,"l":27.91,"c":27.95,"v":128400},{"d":"2018-07-09","o":28,"h":28.53,"l":27.88,"c":28.48,"v":186800},{"d":"2018-07-10","o":28.49,"h":28.75,"l":28.2,"c":28.71,"v":134400},{"d":"2018-07-11","o":28.48,"h":29.26,"l":28.31,"c":28.68,"v":119500},{"d":"2018-07-12","o":28.92,"h":29.28,"l":28.62,"c":28.93,"v":62700},{"d":"2018-07-13","o":28.97,"h":29.16,"l":28.71,"c":28.98,"v":103300},{"d":"2018-07-16","o":28.99,"h":28.99,"l":28.19,"c":28.77,"v":120500},{"d":"2018-07-17","o":28.67,"h":29.35,"l":28.67,"c":29.28,"v":66400},{"d":"2018-07-18","o":29.29,"h":29.84,"l":28.85,"c":29.01,"v":87400},{"d":"2018-07-19","o":29.01,"h":29.56,"l":28.97,"c":29.32,"v":122100},{"d":"2018-07-20","o":29.91,"h":30.83,"l":29.62,"c":29.7,"v":276200},{"d":"2018-07-23","o":29.76,"h":30.4,"l":29.16,"c":29.48,"v":93800},{"d":"2018-07-24","o":29.47,"h":29.47,"l":28.35,"c":28.49,"v":169400},{"d":"2018-07-25","o":28.47,"h":29.09,"l":28.33,"c":28.78,"v":128800},{"d":"2018-07-26","o":28.73,"h":28.96,"l":28.31,"c":28.67,"v":137200},{"d":"2018-07-27","o":28.8,"h":28.8,"l":27.52,"c":27.8,"v":158900},{"d":"2018-07-30","o":27.81,"h":28.02,"l":27.34,"c":27.62,"v":146300},{"d":"2018-07-31","o":27.61,"h":28.74,"l":27.31,"c":28.65,"v":124800},{"d":"2018-08-01","o":28.76,"h":29.5,"l":28.57,"c":29.3,"v":183400},{"d":"2018-08-02","o":30.8,"h":33.01,"l":30.2,"c":31.85,"v":497000},{"d":"2018-08-03","o":32.27,"h":32.83,"l":31.29,"c":32.1,"v":270600},{"d":"2018-08-06","o":31.76,"h":32.05,"l":30.45,"c":30.71,"v":150500},{"d":"2018-08-07","o":30.72,"h":31.12,"l":30.25,"c":30.74,"v":136800},{"d":"2018-08-08","o":30.88,"h":31.09,"l":30.21,"c":30.47,"v":161700},{"d":"2018-08-09","o":30.55,"h":31,"l":30.41,"c":30.91,"v":175900},{"d":"2018-08-10","o":30.7,"h":31.65,"l":30.41,"c":31.19,"v":91300},{"d":"2018-08-13","o":31.12,"h":31.38,"l":30.5,"c":30.8,"v":101700},{"d":"2018-08-14","o":30.89,"h":31.09,"l":30.31,"c":30.88,"v":178800},{"d":"2018-08-15","o":30.84,"h":30.84,"l":30.04,"c":30.26,"v":94800},{"d":"2018-08-16","o":30.32,"h":30.82,"l":30.05,"c":30.72,"v":113700},{"d":"2018-08-17","o":30.64,"h":31.2,"l":30.44,"c":31.09,"v":81100},{"d":"2018-08-20","o":31.24,"h":31.35,"l":30.89,"c":31.07,"v":120000},{"d":"2018-08-21","o":31.1,"h":32.15,"l":31.1,"c":31.85,"v":217500},{"d":"2018-08-22","o":31.95,"h":33.61,"l":31.29,"c":32.91,"v":155300},{"d":"2018-08-23","o":32.96,"h":33.99,"l":32.5,"c":33.44,"v":123600},{"d":"2018-08-24","o":33.35,"h":34.22,"l":33.34,"c":34.14,"v":153700},{"d":"2018-08-27","o":34.1,"h":34.67,"l":33.8,"c":34.28,"v":275300},{"d":"2018-08-28","o":34.42,"h":34.42,"l":33.56,"c":33.89,"v":99900},{"d":"2018-08-29","o":33.99,"h":34.5,"l":33.88,"c":33.92,"v":167800},{"d":"2018-08-30","o":33.89,"h":34.75,"l":33.69,"c":34.5,"v":209300},{"d":"2018-08-31","o":34.51,"h":34.7,"l":34.16,"c":34.55,"v":114000},{"d":"2018-09-04","o":34.51,"h":35.17,"l":34.15,"c":34.61,"v":137000},{"d":"2018-09-05","o":34.65,"h":34.66,"l":33.5,"c":34.14,"v":123300},{"d":"2018-09-06","o":34.15,"h":34.45,"l":33.92,"c":34.28,"v":127000},{"d":"2018-09-07","o":34.28,"h":34.94,"l":34.06,"c":34.2,"v":112400},{"d":"2018-09-10","o":34.26,"h":34.26,"l":33.6,"c":33.73,"v":74500},{"d":"2018-09-11","o":33.68,"h":34.63,"l":33.37,"c":34.18,"v":150900},{"d":"2018-09-12","o":34.09,"h":34.36,"l":33.52,"c":33.93,"v":80200},{"d":"2018-09-13","o":34.05,"h":34.98,"l":33.74,"c":34.78,"v":130500},{"d":"2018-09-14","o":34.68,"h":34.94,"l":33.9,"c":33.96,"v":124200},{"d":"2018-09-17","o":33.85,"h":33.85,"l":32.52,"c":33.27,"v":264000},{"d":"2018-09-18","o":33.37,"h":34.43,"l":33.07,"c":34.35,"v":338500},{"d":"2018-09-19","o":34.33,"h":35.51,"l":33.3,"c":35.44,"v":436700},{"d":"2018-09-20","o":35.25,"h":36.14,"l":34.64,"c":35.58,"v":337100},{"d":"2018-09-21","o":35.55,"h":35.66,"l":34.68,"c":35.25,"v":483000},{"d":"2018-09-24","o":35.11,"h":35.5,"l":34.47,"c":35.45,"v":177800},{"d":"2018-09-25","o":35.46,"h":35.71,"l":35.04,"c":35.2,"v":136000},{"d":"2018-09-26","o":34.97,"h":35.25,"l":34.73,"c":34.75,"v":98700},{"d":"2018-09-27","o":34.77,"h":34.88,"l":34.34,"c":34.73,"v":85800},{"d":"2018-09-28","o":34.71,"h":35.08,"l":34.53,"c":35.03,"v":108400},{"d":"2018-10-01","o":36.49,"h":36.49,"l":34.6,"c":34.85,"v":126300},{"d":"2018-10-02","o":34.79,"h":34.84,"l":33.55,"c":33.66,"v":99300},{"d":"2018-10-03","o":33.8,"h":34,"l":33.14,"c":33.69,"v":186800},{"d":"2018-10-04","o":33.41,"h":33.41,"l":30.91,"c":30.93,"v":729600},{"d":"2018-10-05","o":31.55,"h":33.45,"l":31.46,"c":33.02,"v":2088200},{"d":"2018-10-08","o":32.56,"h":32.93,"l":31.52,"c":32.51,"v":291700},{"d":"2018-10-09","o":32.65,"h":33.63,"l":32.14,"c":32.5,"v":233500},{"d":"2018-10-10","o":32.5,"h":32.95,"l":30.38,"c":30.5,"v":405300},{"d":"2018-10-11","o":30.49,"h":31.23,"l":29.83,"c":30.01,"v":370300},{"d":"2018-10-12","o":30.99,"h":33.99,"l":30.6,"c":31.11,"v":471700},{"d":"2018-10-15","o":30.73,"h":31.15,"l":30.02,"c":30.85,"v":179400},{"d":"2018-10-16","o":31.13,"h":32.08,"l":30.69,"c":31.57,"v":574600},{"d":"2018-10-17","o":31.58,"h":33.03,"l":31.37,"c":32.9,"v":308300},{"d":"2018-10-18","o":32.9,"h":33.04,"l":31.51,"c":32.54,"v":231900},{"d":"2018-10-19","o":32.46,"h":32.59,"l":30.24,"c":30.29,"v":261300},{"d":"2018-10-22","o":30.35,"h":30.57,"l":29.65,"c":29.95,"v":260100},{"d":"2018-10-23","o":29.44,"h":30.34,"l":28.82,"c":29.9,"v":318500},{"d":"2018-10-24","o":29.74,"h":30.63,"l":28.65,"c":28.67,"v":149200},{"d":"2018-10-25","o":29,"h":30.22,"l":28.55,"c":29.71,"v":216600},{"d":"2018-10-26","o":29.35,"h":30.15,"l":28.87,"c":29.53,"v":340400},{"d":"2018-10-29","o":29.92,"h":30.58,"l":29.62,"c":30.12,"v":155700},{"d":"2018-10-30","o":30.03,"h":31.48,"l":29.88,"c":31,"v":274000},{"d":"2018-10-31","o":31.44,"h":32.04,"l":31.37,"c":31.81,"v":335700},{"d":"2018-11-01","o":31.9,"h":32.57,"l":31.89,"c":32.54,"v":254200},{"d":"2018-11-02","o":32,"h":33.71,"l":29.66,"c":31.35,"v":503100},{"d":"2018-11-05","o":31.32,"h":32.26,"l":30.92,"c":31.93,"v":233500},{"d":"2018-11-06","o":31.94,"h":32.75,"l":31.83,"c":32.04,"v":237000},{"d":"2018-11-07","o":32.2,"h":33.14,"l":31.89,"c":32.65,"v":203100},{"d":"2018-11-08","o":32.67,"h":33.95,"l":32.67,"c":33.65,"v":256600},{"d":"2018-11-09","o":33.52,"h":33.75,"l":32.25,"c":32.76,"v":151500},{"d":"2018-11-12","o":32.73,"h":32.73,"l":30.63,"c":30.94,"v":183800},{"d":"2018-11-13","o":30.98,"h":31.79,"l":30.32,"c":30.48,"v":111800},{"d":"2018-11-14","o":30.69,"h":30.94,"l":30.38,"c":30.86,"v":144800},{"d":"2018-11-15","o":30.73,"h":32.05,"l":30.55,"c":31.9,"v":110500},{"d":"2018-11-16","o":31.67,"h":32.56,"l":31.28,"c":32.22,"v":130300},{"d":"2018-11-19","o":32.27,"h":32.52,"l":30.49,"c":30.69,"v":214800},{"d":"2018-11-20","o":30.23,"h":31.66,"l":30.16,"c":31.35,"v":225400},{"d":"2018-11-21","o":31.52,"h":32.62,"l":31.31,"c":32.09,"v":189200},{"d":"2018-11-23","o":31.78,"h":32.42,"l":31.68,"c":32.16,"v":43300},{"d":"2018-11-26","o":32.51,"h":32.74,"l":31.89,"c":32.31,"v":277400},{"d":"2018-11-27","o":31.95,"h":32.29,"l":31.73,"c":32.11,"v":164700},{"d":"2018-11-28","o":32.32,"h":33.87,"l":32.15,"c":33.51,"v":390100},{"d":"2018-11-29","o":33.55,"h":33.77,"l":33.06,"c":33.2,"v":232400},{"d":"2018-11-30","o":33.2,"h":33.69,"l":32.94,"c":33.49,"v":207400},{"d":"2018-12-03","o":33.79,"h":34.39,"l":32.82,"c":33.02,"v":242800},{"d":"2018-12-04","o":32.97,"h":33.89,"l":31.83,"c":32.29,"v":190000},{"d":"2018-12-06","o":31.91,"h":32.98,"l":31.58,"c":32.18,"v":179100},{"d":"2018-12-07","o":32.14,"h":32.64,"l":31.05,"c":31.26,"v":161100},{"d":"2018-12-10","o":31.62,"h":31.96,"l":30.56,"c":31.27,"v":131600},{"d":"2018-12-11","o":31.82,"h":31.82,"l":30.51,"c":30.68,"v":166600},{"d":"2018-12-12","o":31.09,"h":31.77,"l":30.78,"c":30.83,"v":129600},{"d":"2018-12-13","o":30.95,"h":31.77,"l":29.93,"c":30.36,"v":174800},{"d":"2018-12-14","o":30.15,"h":30.63,"l":29.26,"c":29.47,"v":109800},{"d":"2018-12-17","o":29.4,"h":29.81,"l":28.69,"c":29.34,"v":226100},{"d":"2018-12-18","o":29.67,"h":29.85,"l":28.88,"c":28.9,"v":259200},{"d":"2018-12-19","o":29.05,"h":29.37,"l":28.07,"c":28.36,"v":204900},{"d":"2018-12-20","o":28.1,"h":28.3,"l":26.7,"c":27.38,"v":232800},{"d":"2018-12-21","o":27.53,"h":28.05,"l":26.41,"c":26.75,"v":730800},{"d":"2018-12-24","o":26.64,"h":27.1,"l":26.64,"c":26.66,"v":119700},{"d":"2018-12-26","o":26.82,"h":28.55,"l":26.82,"c":28.49,"v":224100},{"d":"2018-12-27","o":28.06,"h":29.06,"l":27.09,"c":29.04,"v":237700},{"d":"2018-12-28","o":29.12,"h":30.11,"l":28.78,"c":29.83,"v":216300},{"d":"2018-12-31","o":30.13,"h":30.63,"l":29.87,"c":30.6,"v":279100},{"d":"2019-01-02","o":30.09,"h":30.76,"l":29.73,"c":30.25,"v":293200},{"d":"2019-01-03","o":30.03,"h":30.19,"l":29.09,"c":29.2,"v":262500},{"d":"2019-01-04","o":29.6,"h":31.79,"l":29.58,"c":31.23,"v":559200},{"d":"2019-01-07","o":31.22,"h":32,"l":29.75,"c":30.81,"v":349300},{"d":"2019-01-08","o":31.3,"h":31.73,"l":30.31,"c":30.34,"v":296400},{"d":"2019-01-09","o":30.57,"h":31.73,"l":30.11,"c":30.15,"v":127500},{"d":"2019-01-10","o":30,"h":30.36,"l":29.58,"c":30.21,"v":241200},{"d":"2019-01-11","o":30.01,"h":30.13,"l":29.65,"c":29.84,"v":117500},{"d":"2019-01-14","o":29.83,"h":29.83,"l":28.92,"c":29.62,"v":180600},{"d":"2019-01-15","o":29.66,"h":30.31,"l":29.6,"c":30.16,"v":150100},{"d":"2019-01-16","o":30.01,"h":31.29,"l":30.01,"c":30.81,"v":294200},{"d":"2019-01-17","o":30.79,"h":31.65,"l":30.3,"c":31.22,"v":232500},{"d":"2019-01-18","o":31.3,"h":31.97,"l":31.3,"c":31.73,"v":173400},{"d":"2019-01-22","o":31.58,"h":31.89,"l":30.9,"c":31.23,"v":98600},{"d":"2019-01-23","o":31.5,"h":32.85,"l":30.72,"c":31.04,"v":136700},{"d":"2019-01-24","o":31.01,"h":31.4,"l":30.89,"c":31.24,"v":115000},{"d":"2019-01-25","o":31.34,"h":31.81,"l":31.05,"c":31.07,"v":147400},{"d":"2019-01-28","o":31.1,"h":31.1,"l":29.67,"c":29.72,"v":155400},{"d":"2019-01-29","o":29.9,"h":30,"l":29.37,"c":29.57,"v":258100},{"d":"2019-01-30","o":29.58,"h":29.9,"l":29.4,"c":29.59,"v":305000},{"d":"2019-01-31","o":29.69,"h":31.44,"l":29.69,"c":30.95,"v":183300},{"d":"2019-02-01","o":30.82,"h":31.31,"l":30.06,"c":30.75,"v":218000},{"d":"2019-02-04","o":30.62,"h":31.18,"l":30.55,"c":30.99,"v":141300},{"d":"2019-02-05","o":31.03,"h":31.72,"l":30.21,"c":31.3,"v":111100},{"d":"2019-02-06","o":31.26,"h":31.49,"l":30.7,"c":31.36,"v":67900},{"d":"2019-02-07","o":31.09,"h":31.64,"l":30.85,"c":30.97,"v":74700},{"d":"2019-02-08","o":30.81,"h":31.37,"l":30.65,"c":31.31,"v":131900},{"d":"2019-02-11","o":31.46,"h":31.66,"l":31.18,"c":31.32,"v":73400},{"d":"2019-02-12","o":31.68,"h":32.03,"l":31.04,"c":32.02,"v":130000},{"d":"2019-02-13","o":32.08,"h":33.36,"l":31.83,"c":33.34,"v":215600},{"d":"2019-02-14","o":33.35,"h":33.39,"l":32.77,"c":32.94,"v":124500},{"d":"2019-02-15","o":33.14,"h":33.64,"l":32.74,"c":33.19,"v":153600},{"d":"2019-02-19","o":33.14,"h":33.36,"l":32.44,"c":32.88,"v":166500},{"d":"2019-02-20","o":32.74,"h":33.2,"l":31.91,"c":33.08,"v":209200},{"d":"2019-02-21","o":33.07,"h":33.18,"l":32.56,"c":32.78,"v":96900},{"d":"2019-02-22","o":32.96,"h":33.61,"l":32.64,"c":33.2,"v":208200},{"d":"2019-02-25","o":33.22,"h":33.41,"l":32.74,"c":32.91,"v":172100},{"d":"2019-02-26","o":32.85,"h":32.85,"l":32.25,"c":32.79,"v":153200},{"d":"2019-02-27","o":32.68,"h":33.92,"l":32.52,"c":32.61,"v":108500},{"d":"2019-02-28","o":32.62,"h":32.62,"l":31.86,"c":31.94,"v":195500},{"d":"2019-03-01","o":30.94,"h":32.38,"l":30.55,"c":30.77,"v":336300},{"d":"2019-03-04","o":30.66,"h":30.88,"l":28.5,"c":29.27,"v":609500},{"d":"2019-03-05","o":29.27,"h":30.39,"l":28.95,"c":29.87,"v":425500},{"d":"2019-03-06","o":29.94,"h":30.02,"l":29.12,"c":29.25,"v":269600},{"d":"2019-03-07","o":29.2,"h":29.91,"l":28.63,"c":29.25,"v":185600},{"d":"2019-03-08","o":29.13,"h":29.51,"l":28.6,"c":29,"v":122400},{"d":"2019-03-11","o":29.09,"h":29.36,"l":28.58,"c":29.36,"v":126100},{"d":"2019-03-12","o":29.36,"h":29.56,"l":29.06,"c":29.35,"v":192300},{"d":"2019-03-13","o":29.51,"h":29.65,"l":29.21,"c":29.41,"v":133900},{"d":"2019-03-14","o":29.37,"h":29.54,"l":28.72,"c":28.74,"v":107400},{"d":"2019-03-15","o":28.78,"h":29.41,"l":28.55,"c":29.04,"v":814500},{"d":"2019-03-18","o":29.04,"h":29.17,"l":27.86,"c":28.33,"v":200600},{"d":"2019-03-19","o":28.35,"h":28.83,"l":27.67,"c":28.69,"v":164800},{"d":"2019-03-20","o":28.68,"h":28.75,"l":28,"c":28.2,"v":152200},{"d":"2019-03-21","o":28.05,"h":28.63,"l":27.97,"c":28.6,"v":200800},{"d":"2019-03-22","o":28.5,"h":28.5,"l":27.52,"c":28,"v":296100},{"d":"2019-03-25","o":28.01,"h":28.45,"l":27.67,"c":28.37,"v":220100},{"d":"2019-03-26","o":28.56,"h":28.78,"l":26.88,"c":27.06,"v":402300},{"d":"2019-03-27","o":26.9,"h":27.58,"l":26.4,"c":27.39,"v":356000},{"d":"2019-03-28","o":27.46,"h":27.71,"l":26.11,"c":26.38,"v":249500},{"d":"2019-03-29","o":26.45,"h":26.96,"l":26.42,"c":26.79,"v":358400},{"d":"2019-04-01","o":27.09,"h":27.39,"l":26.89,"c":27.37,"v":291000},{"d":"2019-04-02","o":28.46,"h":28.66,"l":27.3,"c":28.21,"v":313000},{"d":"2019-04-03","o":28.3,"h":28.69,"l":28.02,"c":28.23,"v":245500},{"d":"2019-04-04","o":28.24,"h":28.49,"l":28.04,"c":28.43,"v":128100},{"d":"2019-04-05","o":28.43,"h":28.63,"l":28.05,"c":28.26,"v":280400},{"d":"2019-04-08","o":28.2,"h":28.21,"l":27.72,"c":27.9,"v":229900},{"d":"2019-04-09","o":27.66,"h":27.93,"l":26.84,"c":26.85,"v":359200},{"d":"2019-04-10","o":26.86,"h":27.89,"l":26.86,"c":27.39,"v":394100},{"d":"2019-04-11","o":27.65,"h":27.96,"l":27.16,"c":27.65,"v":314000},{"d":"2019-04-12","o":28.08,"h":28.77,"l":27.61,"c":27.98,"v":561900},{"d":"2019-04-15","o":27.97,"h":28.04,"l":27.33,"c":27.43,"v":463300},{"d":"2019-04-16","o":27.57,"h":28.49,"l":27.25,"c":28.38,"v":410000},{"d":"2019-04-17","o":28.39,"h":28.7,"l":26.85,"c":27.23,"v":369900},{"d":"2019-04-18","o":27.06,"h":27.35,"l":26.43,"c":27.14,"v":251900},{"d":"2019-04-22","o":27.02,"h":27.74,"l":27.02,"c":27.3,"v":331300},{"d":"2019-04-23","o":27.31,"h":27.9,"l":26.97,"c":27.83,"v":539400},{"d":"2019-04-24","o":27.77,"h":28.73,"l":27.77,"c":27.96,"v":195600},{"d":"2019-04-25","o":27.95,"h":28.41,"l":27.6,"c":28.17,"v":189900},{"d":"2019-04-26","o":29.96,"h":29.96,"l":28.5,"c":29.3,"v":483800},{"d":"2019-04-29","o":29.1,"h":29.98,"l":28.94,"c":29.96,"v":324000},{"d":"2019-04-30","o":30,"h":30.21,"l":29.61,"c":30.02,"v":452300},{"d":"2019-05-01","o":30.01,"h":30.14,"l":29.5,"c":29.59,"v":269300},{"d":"2019-05-02","o":29.63,"h":30.12,"l":29.63,"c":30.08,"v":232900},{"d":"2019-05-03","o":30.21,"h":30.54,"l":29.88,"c":30.1,"v":250500},{"d":"2019-05-06","o":30.02,"h":30.85,"l":29.89,"c":30.74,"v":272700},{"d":"2019-05-07","o":30.49,"h":30.82,"l":30.15,"c":30.4,"v":237300},{"d":"2019-05-08","o":30.32,"h":30.39,"l":29.67,"c":29.71,"v":136400},{"d":"2019-05-09","o":29.49,"h":29.76,"l":28.99,"c":29.73,"v":133700},{"d":"2019-05-10","o":29.56,"h":30.33,"l":28.8,"c":29.61,"v":127500},{"d":"2019-05-13","o":29.08,"h":29.25,"l":28.8,"c":29.07,"v":167000},{"d":"2019-05-14","o":29.14,"h":29.27,"l":29,"c":29.13,"v":105700},{"d":"2019-05-15","o":28.91,"h":29.58,"l":28.87,"c":29.41,"v":89500},{"d":"2019-05-16","o":29.39,"h":29.99,"l":29.37,"c":29.71,"v":81800},{"d":"2019-05-17","o":29.53,"h":29.88,"l":29.25,"c":29.42,"v":149300},{"d":"2019-05-20","o":29.19,"h":29.61,"l":28.94,"c":29.41,"v":114400},{"d":"2019-05-21","o":29.58,"h":30.05,"l":29.57,"c":29.84,"v":207500},{"d":"2019-05-22","o":29.75,"h":29.94,"l":29.55,"c":29.7,"v":158300},{"d":"2019-05-23","o":29.45,"h":29.67,"l":28.99,"c":29.31,"v":114700},{"d":"2019-05-24","o":29.37,"h":29.85,"l":29.28,"c":29.51,"v":51400},{"d":"2019-05-28","o":29.59,"h":30.1,"l":29.59,"c":29.84,"v":162300},{"d":"2019-05-29","o":29.54,"h":29.86,"l":29.18,"c":29.42,"v":177200},{"d":"2019-05-30","o":29.35,"h":29.98,"l":29.35,"c":29.95,"v":113200},{"d":"2019-05-31","o":29.65,"h":29.65,"l":28.92,"c":29.3,"v":125600},{"d":"2019-06-03","o":29.29,"h":29.62,"l":29.07,"c":29.44,"v":174400},{"d":"2019-06-04","o":29.6,"h":30,"l":29.51,"c":29.97,"v":172500},{"d":"2019-06-05","o":30,"h":30.5,"l":29.26,"c":29.57,"v":132700},{"d":"2019-06-06","o":29.54,"h":29.73,"l":29.05,"c":29.53,"v":99000},{"d":"2019-06-07","o":29.69,"h":29.69,"l":29.2,"c":29.22,"v":102400},{"d":"2019-06-10","o":29.35,"h":30.12,"l":29.35,"c":29.87,"v":180800},{"d":"2019-06-11","o":30.1,"h":30.1,"l":29.5,"c":29.86,"v":120500},{"d":"2019-06-12","o":29.81,"h":30.49,"l":29.8,"c":30.03,"v":97700},{"d":"2019-06-13","o":30.18,"h":30.38,"l":29.79,"c":29.97,"v":120800},{"d":"2019-06-14","o":29.99,"h":30.07,"l":29.51,"c":29.61,"v":98900},{"d":"2019-06-17","o":29.69,"h":30.14,"l":29.62,"c":29.91,"v":171600},{"d":"2019-06-18","o":30.05,"h":30.45,"l":29.83,"c":30.27,"v":163100},{"d":"2019-06-19","o":30.3,"h":30.68,"l":30.06,"c":30.57,"v":137500},{"d":"2019-06-20","o":30.74,"h":30.92,"l":30.17,"c":30.29,"v":167600},{"d":"2019-06-21","o":30,"h":30.25,"l":29.53,"c":30.02,"v":743900},{"d":"2019-06-24","o":30.01,"h":30.51,"l":30.01,"c":30.21,"v":199800},{"d":"2019-06-25","o":30.25,"h":31.03,"l":30.04,"c":30.32,"v":298200},{"d":"2019-06-26","o":30.38,"h":30.54,"l":29.22,"c":29.28,"v":131900},{"d":"2019-06-27","o":29.41,"h":29.67,"l":29,"c":29.47,"v":150600},{"d":"2019-06-28","o":29.46,"h":29.95,"l":29.41,"c":29.84,"v":338200},{"d":"2019-07-01","o":30.11,"h":30.77,"l":30.08,"c":30.58,"v":202300},{"d":"2019-07-02","o":30.68,"h":31.39,"l":30.43,"c":31.3,"v":227800},{"d":"2019-07-03","o":31.54,"h":31.82,"l":31.4,"c":31.54,"v":135500},{"d":"2019-07-05","o":31.44,"h":31.63,"l":31.17,"c":31.41,"v":190200},{"d":"2019-07-08","o":31.3,"h":31.55,"l":31.12,"c":31.4,"v":188900},{"d":"2019-07-09","o":31.23,"h":31.79,"l":30.99,"c":31.46,"v":112000},{"d":"2019-07-10","o":31.47,"h":32.25,"l":31.47,"c":31.83,"v":208000},{"d":"2019-07-11","o":32.01,"h":32.21,"l":31.5,"c":32.14,"v":157300},{"d":"2019-07-12","o":32.18,"h":32.36,"l":31.28,"c":31.38,"v":175700},{"d":"2019-07-15","o":31.38,"h":31.66,"l":31.07,"c":31.53,"v":153000},{"d":"2019-07-16","o":31.63,"h":31.66,"l":30.65,"c":30.7,"v":182700},{"d":"2019-07-17","o":30.77,"h":31.1,"l":30.65,"c":30.96,"v":115100},{"d":"2019-07-18","o":31.05,"h":31.59,"l":30.83,"c":31.49,"v":107700},{"d":"2019-07-19","o":31.39,"h":31.99,"l":31.12,"c":31.15,"v":129600},{"d":"2019-07-22","o":31.18,"h":31.7,"l":31.06,"c":31.67,"v":199200},{"d":"2019-07-23","o":31.76,"h":32.18,"l":31.49,"c":31.95,"v":196500},{"d":"2019-07-24","o":31.95,"h":32.64,"l":31.56,"c":32.52,"v":123400},{"d":"2019-07-25","o":32.5,"h":32.51,"l":31.93,"c":31.99,"v":109200},{"d":"2019-07-26","o":32.21,"h":32.26,"l":31.45,"c":31.71,"v":179500},{"d":"2019-07-29","o":31.86,"h":31.86,"l":31.17,"c":31.67,"v":188100},{"d":"2019-07-30","o":31.5,"h":32.3,"l":31.12,"c":32.2,"v":164400},{"d":"2019-07-31","o":32.58,"h":33,"l":31.03,"c":32.08,"v":477600},{"d":"2019-08-01","o":32.06,"h":32.85,"l":32,"c":32.22,"v":235700},{"d":"2019-08-02","o":32.25,"h":32.27,"l":31.13,"c":31.58,"v":163000},{"d":"2019-08-05","o":30.86,"h":30.92,"l":29.89,"c":30.22,"v":216100},{"d":"2019-08-06","o":30.32,"h":30.53,"l":29.67,"c":30.47,"v":274800},{"d":"2019-08-07","o":30.21,"h":30.42,"l":29.92,"c":30.31,"v":165500},{"d":"2019-08-08","o":30.44,"h":31.59,"l":30.23,"c":31.46,"v":281800},{"d":"2019-08-09","o":31.48,"h":31.58,"l":31.19,"c":31.31,"v":125100},{"d":"2019-08-12","o":30.78,"h":31.3,"l":29.49,"c":30.62,"v":827000},{"d":"2019-08-13","o":29.5,"h":30.47,"l":27.68,"c":29.06,"v":432400},{"d":"2019-08-14","o":28.6,"h":29.21,"l":27.77,"c":27.84,"v":460500},{"d":"2019-08-15","o":27.78,"h":27.78,"l":26.61,"c":26.94,"v":265100},{"d":"2019-08-16","o":27.06,"h":27.48,"l":27.06,"c":27.32,"v":149300},{"d":"2019-08-19","o":27.63,"h":27.91,"l":27.45,"c":27.48,"v":126100},{"d":"2019-08-20","o":27.34,"h":28.03,"l":27.03,"c":27.17,"v":112400},{"d":"2019-08-21","o":27.42,"h":27.43,"l":27.02,"c":27.19,"v":193900},{"d":"2019-08-22","o":27.26,"h":27.31,"l":26.38,"c":26.7,"v":112800},{"d":"2019-08-23","o":26.57,"h":27.16,"l":26.35,"c":26.42,"v":322900},{"d":"2019-08-26","o":26.69,"h":27,"l":26.46,"c":26.76,"v":145700},{"d":"2019-08-27","o":26.94,"h":27.28,"l":26.3,"c":26.82,"v":265400},{"d":"2019-08-28","o":26.76,"h":27.25,"l":26.48,"c":27.05,"v":272700},{"d":"2019-08-29","o":27.29,"h":27.5,"l":27.18,"c":27.27,"v":206000},{"d":"2019-08-30","o":27.51,"h":27.84,"l":27.3,"c":27.39,"v":457400},{"d":"2019-09-03","o":27.3,"h":27.3,"l":25.89,"c":26.22,"v":244300},{"d":"2019-09-04","o":26.44,"h":26.77,"l":25.74,"c":26.33,"v":271500},{"d":"2019-09-05","o":26.66,"h":26.68,"l":23.49,"c":23.81,"v":1295500},{"d":"2019-09-06","o":24.07,"h":25.83,"l":23.27,"c":24.58,"v":592900},{"d":"2019-09-09","o":24.61,"h":24.61,"l":22.57,"c":23.99,"v":434800},{"d":"2019-09-10","o":23.91,"h":24.7,"l":23.56,"c":23.88,"v":263400},{"d":"2019-09-11","o":23.99,"h":24.88,"l":23.75,"c":24.73,"v":331800},{"d":"2019-09-12","o":24.89,"h":25.26,"l":24.5,"c":25.04,"v":244100},{"d":"2019-09-13","o":25.05,"h":25.68,"l":24.93,"c":25.51,"v":189700},{"d":"2019-09-16","o":25.53,"h":25.95,"l":25.11,"c":25.74,"v":254500},{"d":"2019-09-17","o":25.75,"h":26.12,"l":25.39,"c":26,"v":156400},{"d":"2019-09-18","o":26,"h":26.28,"l":25.59,"c":25.79,"v":235400},{"d":"2019-09-19","o":25.68,"h":26.13,"l":25.53,"c":26,"v":265500},{"d":"2019-09-20","o":25.97,"h":26,"l":25.5,"c":25.61,"v":490600},{"d":"2019-09-23","o":25.43,"h":25.85,"l":25.09,"c":25.15,"v":174700},{"d":"2019-09-24","o":25.23,"h":25.36,"l":24.88,"c":24.93,"v":228100},{"d":"2019-09-25","o":24.85,"h":25.44,"l":24.66,"c":25.26,"v":246000},{"d":"2019-09-26","o":25.34,"h":25.51,"l":24.56,"c":24.89,"v":177300},{"d":"2019-09-27","o":25.09,"h":25.1,"l":24.38,"c":24.58,"v":277700},{"d":"2019-09-30","o":24.71,"h":25.34,"l":24.51,"c":24.94,"v":286300},{"d":"2019-10-01","o":24.99,"h":25.57,"l":24.05,"c":24.08,"v":377700},{"d":"2019-10-02","o":23.99,"h":24.38,"l":23.84,"c":24.06,"v":309800},{"d":"2019-10-03","o":23.93,"h":24.56,"l":23.45,"c":24.53,"v":153600},{"d":"2019-10-04","o":24.56,"h":25.19,"l":24.33,"c":25.16,"v":218000},{"d":"2019-10-07","o":25.09,"h":25.82,"l":24.91,"c":25.62,"v":284300},{"d":"2019-10-08","o":25.37,"h":25.67,"l":24.77,"c":24.99,"v":127000},{"d":"2019-10-09","o":25.09,"h":25.46,"l":25,"c":25.11,"v":98000},{"d":"2019-10-10","o":25.07,"h":25.35,"l":24.92,"c":25.22,"v":78600},{"d":"2019-10-11","o":25.43,"h":26.28,"l":25.25,"c":26.02,"v":208100},{"d":"2019-10-14","o":25.89,"h":26.03,"l":25.51,"c":25.76,"v":142600},{"d":"2019-10-15","o":25.89,"h":26.39,"l":25.86,"c":26.35,"v":228900},{"d":"2019-10-16","o":26.32,"h":26.79,"l":26.32,"c":26.65,"v":245300},{"d":"2019-10-17","o":26.78,"h":27.35,"l":26.7,"c":27.31,"v":191000},{"d":"2019-10-18","o":27.3,"h":27.64,"l":27.12,"c":27.26,"v":158900},{"d":"2019-10-21","o":27.43,"h":27.43,"l":26.34,"c":26.46,"v":165800},{"d":"2019-10-22","o":26.47,"h":26.76,"l":26.21,"c":26.26,"v":164300},{"d":"2019-10-23","o":26.26,"h":26.62,"l":26.22,"c":26.27,"v":126900},{"d":"2019-10-24","o":26.39,"h":26.61,"l":25.99,"c":26.22,"v":198800},{"d":"2019-10-25","o":26.16,"h":26.81,"l":25.89,"c":26.59,"v":177600},{"d":"2019-10-28","o":26.61,"h":27.28,"l":26.61,"c":27.03,"v":157500},{"d":"2019-10-29","o":27,"h":27.4,"l":26.53,"c":27.37,"v":199800},{"d":"2019-10-30","o":27.41,"h":27.41,"l":26.59,"c":27.15,"v":290000},{"d":"2019-10-31","o":25.51,"h":27.13,"l":25.03,"c":26.59,"v":632600},{"d":"2019-11-01","o":26.79,"h":28.15,"l":26.79,"c":27.91,"v":453100},{"d":"2019-11-04","o":27.93,"h":29.15,"l":27.82,"c":28.58,"v":336100},{"d":"2019-11-05","o":28.63,"h":29.38,"l":28.36,"c":29.05,"v":365800},{"d":"2019-11-06","o":29.06,"h":29.09,"l":27.79,"c":28.21,"v":216800},{"d":"2019-11-07","o":28.41,"h":28.54,"l":27.75,"c":27.85,"v":128500},{"d":"2019-11-08","o":27.67,"h":28.1,"l":27.58,"c":28.05,"v":109900},{"d":"2019-11-11","o":27.95,"h":28.18,"l":27.6,"c":27.89,"v":100200},{"d":"2019-11-12","o":27.93,"h":28.38,"l":27.82,"c":28.08,"v":111100},{"d":"2019-11-13","o":27.95,"h":28.29,"l":27.87,"c":28.13,"v":106000},{"d":"2019-11-14","o":28.11,"h":28.46,"l":28.05,"c":28.09,"v":125600},{"d":"2019-11-15","o":28.34,"h":28.99,"l":28.3,"c":28.93,"v":146300},{"d":"2019-11-18","o":28.88,"h":28.89,"l":28.44,"c":28.47,"v":75600},{"d":"2019-11-19","o":28.45,"h":29.05,"l":28.36,"c":28.89,"v":96300},{"d":"2019-11-20","o":28.8,"h":29.45,"l":28.59,"c":28.9,"v":141000},{"d":"2019-11-21","o":29.04,"h":29.07,"l":28.47,"c":28.68,"v":163200},{"d":"2019-11-22","o":28.86,"h":28.98,"l":28.51,"c":28.83,"v":171500},{"d":"2019-11-25","o":29.01,"h":30.01,"l":29.01,"c":29.85,"v":188900},{"d":"2019-11-26","o":29.97,"h":30.33,"l":29.7,"c":29.84,"v":206300},{"d":"2019-11-27","o":30.03,"h":30.05,"l":29.45,"c":29.93,"v":121700},{"d":"2019-11-29","o":29.95,"h":30.03,"l":29.56,"c":29.75,"v":40600},{"d":"2019-12-02","o":29.94,"h":30.07,"l":29.51,"c":29.61,"v":154700},{"d":"2019-12-03","o":29.27,"h":29.76,"l":29.01,"c":29.65,"v":121400},{"d":"2019-12-04","o":29.85,"h":29.85,"l":29.52,"c":29.65,"v":115200},{"d":"2019-12-05","o":29.7,"h":29.82,"l":29.38,"c":29.68,"v":139400},{"d":"2019-12-06","o":29.95,"h":31.12,"l":29.82,"c":31.01,"v":270500},{"d":"2019-12-09","o":31.04,"h":31.04,"l":30.43,"c":30.44,"v":182100},{"d":"2019-12-10","o":30.33,"h":31.21,"l":30.02,"c":31.2,"v":182500},{"d":"2019-12-11","o":31.17,"h":31.27,"l":30.49,"c":30.79,"v":213300},{"d":"2019-12-12","o":30.79,"h":31.29,"l":30.56,"c":30.78,"v":277200},{"d":"2019-12-13","o":30.68,"h":30.95,"l":30.48,"c":30.49,"v":183900},{"d":"2019-12-16","o":30.7,"h":30.95,"l":30.33,"c":30.56,"v":320600},{"d":"2019-12-17","o":30.62,"h":30.93,"l":30.16,"c":30.47,"v":142800},{"d":"2019-12-18","o":30.45,"h":30.81,"l":30.16,"c":30.6,"v":173300},{"d":"2019-12-19","o":30.55,"h":30.76,"l":30.07,"c":30.71,"v":135500},{"d":"2019-12-20","o":30.78,"h":31.1,"l":30.23,"c":31.1,"v":351700},{"d":"2019-12-23","o":31.11,"h":31.72,"l":30.66,"c":31.69,"v":116400},{"d":"2019-12-24","o":31.81,"h":31.94,"l":31.47,"c":31.84,"v":55500},{"d":"2019-12-26","o":31.91,"h":32.22,"l":31.69,"c":32.14,"v":175800},{"d":"2019-12-27","o":32.32,"h":32.33,"l":31.85,"c":32.04,"v":104600},{"d":"2019-12-30","o":32.01,"h":32.62,"l":31.77,"c":32.33,"v":114300},{"d":"2019-12-31","o":32.18,"h":32.8,"l":32.18,"c":32.51,"v":111800},{"d":"2020-01-02","o":32.74,"h":33.1,"l":32.55,"c":33.07,"v":286200},{"d":"2020-01-03","o":32.67,"h":32.96,"l":32.07,"c":32.46,"v":156700},{"d":"2020-01-06","o":32.31,"h":32.96,"l":31.79,"c":32.73,"v":320600},{"d":"2020-01-07","o":32.72,"h":32.76,"l":32.15,"c":32.58,"v":162300},{"d":"2020-01-08","o":32.66,"h":32.91,"l":32.17,"c":32.66,"v":261100},{"d":"2020-01-09","o":33.01,"h":33.88,"l":32.81,"c":33.71,"v":123400},{"d":"2020-01-10","o":33.78,"h":33.93,"l":33.38,"c":33.81,"v":150500},{"d":"2020-01-13","o":33.92,"h":33.92,"l":33.12,"c":33.49,"v":633600},{"d":"2020-01-14","o":33.57,"h":34.39,"l":33.42,"c":33.88,"v":656700},{"d":"2020-01-15","o":33.81,"h":35.34,"l":33.8,"c":35.3,"v":366700},{"d":"2020-01-16","o":35.51,"h":36.75,"l":35.45,"c":36.74,"v":558100},{"d":"2020-01-17","o":37.01,"h":38.26,"l":36.42,"c":38.25,"v":790600},{"d":"2020-01-21","o":38.44,"h":38.88,"l":37.66,"c":38.65,"v":377900},{"d":"2020-01-22","o":38.89,"h":39.25,"l":38.03,"c":38.18,"v":327900},{"d":"2020-01-23","o":38.01,"h":38.44,"l":37.44,"c":37.5,"v":238400},{"d":"2020-01-24","o":37.88,"h":38.53,"l":37.5,"c":37.57,"v":457600},{"d":"2020-01-27","o":37.03,"h":38.1,"l":36.6,"c":37.9,"v":468200},{"d":"2020-01-28","o":38.38,"h":39.35,"l":38.34,"c":39.11,"v":494100},{"d":"2020-01-29","o":39.2,"h":40.23,"l":39.12,"c":39.98,"v":313400},{"d":"2020-01-30","o":39.61,"h":40.86,"l":39.61,"c":40.35,"v":248200},{"d":"2020-01-31","o":40.15,"h":40.61,"l":38.7,"c":38.9,"v":254700},{"d":"2020-02-03","o":38.81,"h":39.25,"l":38.18,"c":38.66,"v":249800},{"d":"2020-02-04","o":39.35,"h":39.55,"l":38.46,"c":39.5,"v":342400},{"d":"2020-02-05","o":39.83,"h":39.95,"l":38.53,"c":38.63,"v":309500},{"d":"2020-02-06","o":38.83,"h":39.6,"l":38.61,"c":39.27,"v":307700},{"d":"2020-02-07","o":39.11,"h":40.75,"l":38.94,"c":40.6,"v":602000},{"d":"2020-02-10","o":40.32,"h":41.59,"l":40.32,"c":41.59,"v":244700},{"d":"2020-02-11","o":41.89,"h":42.08,"l":41.08,"c":42.04,"v":329600},{"d":"2020-02-12","o":42.25,"h":42.92,"l":42.02,"c":42.66,"v":228400},{"d":"2020-02-13","o":42.6,"h":43.58,"l":42.42,"c":43.04,"v":710900},{"d":"2020-02-14","o":43.14,"h":44.32,"l":42.92,"c":43.84,"v":341100},{"d":"2020-02-18","o":43.73,"h":44.51,"l":43.11,"c":43.16,"v":562800},{"d":"2020-02-19","o":42.33,"h":43.04,"l":40.72,"c":42.17,"v":627200},{"d":"2020-02-20","o":41.68,"h":41.98,"l":40.52,"c":40.7,"v":348000},{"d":"2020-02-21","o":40.6,"h":40.6,"l":38.8,"c":39.41,"v":467000},{"d":"2020-02-24","o":38.16,"h":38.98,"l":37.85,"c":38.43,"v":211400},{"d":"2020-02-25","o":38.7,"h":38.99,"l":37.82,"c":38.78,"v":616700},{"d":"2020-02-26","o":38.75,"h":40.03,"l":38.75,"c":39.95,"v":338500},{"d":"2020-02-27","o":39.18,"h":40.9,"l":38.81,"c":40.01,"v":502300},{"d":"2020-02-28","o":39.1,"h":39.58,"l":37.2,"c":38.42,"v":367900},{"d":"2020-03-02","o":38.2,"h":39.54,"l":38.12,"c":39.11,"v":305300},{"d":"2020-03-03","o":39.03,"h":39.8,"l":37.61,"c":38.22,"v":201500},{"d":"2020-03-04","o":38.88,"h":39.76,"l":38.13,"c":38.99,"v":166300},{"d":"2020-03-05","o":38.57,"h":38.9,"l":37.68,"c":38.04,"v":188700},{"d":"2020-03-06","o":37.12,"h":37.58,"l":35.9,"c":36.97,"v":372700},{"d":"2020-03-09","o":35.02,"h":37.36,"l":34.7,"c":35.6,"v":414400},{"d":"2020-03-10","o":36.5,"h":37.43,"l":35.86,"c":37.21,"v":297300},{"d":"2020-03-11","o":36.53,"h":36.61,"l":34.57,"c":35.28,"v":241200},{"d":"2020-03-12","o":33.45,"h":34.16,"l":30.02,"c":30.57,"v":503300},{"d":"2020-03-13","o":31.6,"h":31.99,"l":28.94,"c":30.43,"v":754900},{"d":"2020-03-16","o":27.51,"h":28.34,"l":24.77,"c":25.34,"v":629800},{"d":"2020-03-17","o":25.72,"h":27.26,"l":24.15,"c":27.02,"v":531500},{"d":"2020-03-18","o":25.38,"h":27.2,"l":23.17,"c":24.49,"v":554500},{"d":"2020-03-19","o":24.63,"h":27.6,"l":24.63,"c":27.23,"v":671200},{"d":"2020-03-20","o":27.39,"h":28.53,"l":24.81,"c":25.07,"v":664400},{"d":"2020-03-23","o":25.53,"h":26.46,"l":24.3,"c":26.27,"v":432600},{"d":"2020-03-24","o":28.02,"h":30.39,"l":26.98,"c":28.77,"v":537100},{"d":"2020-03-25","o":28.67,"h":30.76,"l":28.33,"c":29.44,"v":492200},{"d":"2020-03-26","o":29.83,"h":30.85,"l":28.59,"c":30.39,"v":504400},{"d":"2020-03-27","o":29.23,"h":31.67,"l":28.74,"c":30.63,"v":293400},{"d":"2020-03-30","o":30.71,"h":33.09,"l":30.38,"c":32.72,"v":332800},{"d":"2020-03-31","o":32.58,"h":33.8,"l":32.26,"c":33.59,"v":304600},{"d":"2020-04-01","o":32.47,"h":33.34,"l":31.59,"c":32.38,"v":504700},{"d":"2020-04-02","o":31.99,"h":33.82,"l":31.64,"c":32.99,"v":293300},{"d":"2020-04-03","o":32.8,"h":33.38,"l":30.66,"c":31.78,"v":439000},{"d":"2020-04-06","o":32.88,"h":34.45,"l":32.17,"c":34.17,"v":425100},{"d":"2020-04-07","o":35,"h":37.19,"l":34.22,"c":36.73,"v":502700},{"d":"2020-04-08","o":37.48,"h":38.15,"l":36.06,"c":36.34,"v":359600},{"d":"2020-04-09","o":36.42,"h":36.46,"l":33.71,"c":36.25,"v":650900},{"d":"2020-04-13","o":36.05,"h":37.58,"l":35.64,"c":37.35,"v":382700},{"d":"2020-04-14","o":38,"h":38.92,"l":36.98,"c":38.12,"v":377000},{"d":"2020-04-15","o":37.07,"h":37.95,"l":36.17,"c":36.84,"v":488300},{"d":"2020-04-16","o":37.14,"h":37.82,"l":36.32,"c":37.02,"v":335100},{"d":"2020-04-17","o":37.94,"h":40.26,"l":37.41,"c":39.83,"v":379100},{"d":"2020-04-20","o":38.6,"h":40.67,"l":38.6,"c":40.43,"v":235900},{"d":"2020-04-21","o":39.62,"h":40.76,"l":39.26,"c":40,"v":240800},{"d":"2020-04-22","o":40.68,"h":40.69,"l":39.62,"c":39.76,"v":260400},{"d":"2020-04-23","o":39.99,"h":40.08,"l":38.74,"c":38.74,"v":854300},{"d":"2020-04-24","o":39.09,"h":39.62,"l":38.24,"c":38.24,"v":589200},{"d":"2020-04-27","o":38.52,"h":39.11,"l":37.63,"c":38.79,"v":1346600},{"d":"2020-04-28","o":39.34,"h":40.49,"l":37.9,"c":39.19,"v":773900},{"d":"2020-04-29","o":39.96,"h":41.97,"l":39.75,"c":41.39,"v":918300},{"d":"2020-04-30","o":42,"h":43.7,"l":41.43,"c":43.12,"v":1152400},{"d":"2020-05-01","o":42.5,"h":43.86,"l":41,"c":43.56,"v":756800},{"d":"2020-05-04","o":42.8,"h":44.04,"l":39.83,"c":41.03,"v":750600},{"d":"2020-05-05","o":42.41,"h":42.89,"l":40.99,"c":41.07,"v":294400},{"d":"2020-05-06","o":41.17,"h":42.11,"l":40.81,"c":41.06,"v":246200},{"d":"2020-05-07","o":41.5,"h":41.96,"l":41.11,"c":41.84,"v":326100},{"d":"2020-05-08","o":43.17,"h":45.84,"l":40.22,"c":45.06,"v":1018100},{"d":"2020-05-11","o":45,"h":46.53,"l":44.32,"c":46.03,"v":821000},{"d":"2020-05-12","o":46,"h":48.53,"l":45,"c":46.79,"v":3269000},{"d":"2020-05-13","o":46.77,"h":49.37,"l":46.35,"c":48.8,"v":1321400},{"d":"2020-05-14","o":48.28,"h":48.35,"l":46.59,"c":47.35,"v":632600},{"d":"2020-05-15","o":47.48,"h":48.23,"l":46.67,"c":48.15,"v":509900},{"d":"2020-05-18","o":49.25,"h":51.76,"l":49.25,"c":50.55,"v":505200},{"d":"2020-05-19","o":50.54,"h":51.5,"l":49.92,"c":49.93,"v":491500},{"d":"2020-05-20","o":50.73,"h":51.41,"l":50.23,"c":50.97,"v":288600},{"d":"2020-05-21","o":50.75,"h":50.75,"l":48.95,"c":49.52,"v":351900},{"d":"2020-05-22","o":49.65,"h":50.11,"l":48.91,"c":49.76,"v":163200},{"d":"2020-05-26","o":51,"h":51.19,"l":49.12,"c":49.21,"v":403100},{"d":"2020-05-27","o":49.75,"h":50.25,"l":47.06,"c":49.59,"v":361200},{"d":"2020-05-28","o":49.93,"h":49.93,"l":48.31,"c":48.56,"v":404400},{"d":"2020-05-29","o":48.85,"h":49.17,"l":47.27,"c":47.81,"v":428000},{"d":"2020-06-01","o":48.14,"h":48.14,"l":46.85,"c":46.94,"v":482100},{"d":"2020-06-02","o":46.97,"h":46.97,"l":44.73,"c":44.94,"v":428000},{"d":"2020-06-03","o":45.01,"h":48.63,"l":45.01,"c":48.35,"v":526200},{"d":"2020-06-04","o":47.82,"h":48.43,"l":46.72,"c":47.31,"v":456800},{"d":"2020-06-05","o":48.05,"h":50.82,"l":47.8,"c":50.27,"v":428100},{"d":"2020-06-08","o":49.89,"h":51.38,"l":49.28,"c":51.19,"v":415300},{"d":"2020-06-09","o":50.37,"h":50.98,"l":48.35,"c":48.49,"v":328200},{"d":"2020-06-10","o":48.64,"h":48.64,"l":47.02,"c":47.28,"v":161500},{"d":"2020-06-11","o":45.97,"h":47.16,"l":44.21,"c":44.23,"v":341000},{"d":"2020-06-12","o":45.39,"h":46.1,"l":43.7,"c":44.6,"v":265100},{"d":"2020-06-15","o":43.85,"h":46.03,"l":43.44,"c":45.69,"v":229500},{"d":"2020-06-16","o":46.86,"h":47.07,"l":45.9,"c":46.22,"v":157700},{"d":"2020-06-17","o":46.47,"h":46.93,"l":46.02,"c":46.18,"v":177500},{"d":"2020-06-18","o":46.01,"h":46.14,"l":44.83,"c":45.1,"v":216700},{"d":"2020-06-19","o":45.54,"h":46.29,"l":44.33,"c":44.56,"v":565100},{"d":"2020-06-22","o":44.6,"h":46.53,"l":43.66,"c":46.41,"v":457400},{"d":"2020-06-23","o":46.79,"h":47.51,"l":45.89,"c":45.89,"v":287300},{"d":"2020-06-24","o":45.49,"h":45.84,"l":43.64,"c":44.45,"v":554400},{"d":"2020-06-25","o":44.21,"h":45.45,"l":43.87,"c":45.45,"v":347000},{"d":"2020-06-26","o":45.29,"h":45.53,"l":43.76,"c":43.85,"v":679700},{"d":"2020-06-29","o":44.19,"h":44.97,"l":43.83,"c":44.5,"v":348700},{"d":"2020-06-30","o":44.29,"h":45.49,"l":44.04,"c":44.95,"v":456900},{"d":"2020-07-01","o":44.9,"h":45.62,"l":44.37,"c":45.27,"v":358500},{"d":"2020-07-02","o":45.9,"h":46.61,"l":45.31,"c":46.3,"v":237500},{"d":"2020-07-06","o":47.67,"h":47.67,"l":46.02,"c":46.2,"v":226900},{"d":"2020-07-07","o":45.73,"h":47.39,"l":43.08,"c":43.25,"v":358000},{"d":"2020-07-08","o":43.16,"h":44.4,"l":43.05,"c":43.53,"v":451300},{"d":"2020-07-09","o":43.45,"h":44.24,"l":42.54,"c":44.12,"v":331700},{"d":"2020-07-10","o":44.29,"h":44.29,"l":43.12,"c":43.74,"v":202600},{"d":"2020-07-13","o":44.12,"h":44.82,"l":42.89,"c":42.97,"v":306800},{"d":"2020-07-14","o":43.08,"h":44.54,"l":42.15,"c":44.53,"v":271500},{"d":"2020-07-15","o":45.25,"h":48.16,"l":45.25,"c":46.91,"v":467200},{"d":"2020-07-16","o":46.6,"h":46.7,"l":44.48,"c":44.61,"v":223700},{"d":"2020-07-17","o":44.58,"h":46.86,"l":44.51,"c":46.37,"v":221500},{"d":"2020-07-20","o":46.25,"h":46.97,"l":45.01,"c":45.57,"v":336200},{"d":"2020-07-21","o":45.94,"h":46.25,"l":45.27,"c":45.68,"v":180300},{"d":"2020-07-22","o":45.47,"h":45.87,"l":45.06,"c":45.19,"v":176800},{"d":"2020-07-23","o":45.15,"h":46.42,"l":44.7,"c":44.99,"v":163800},{"d":"2020-07-24","o":44.84,"h":45.02,"l":43.81,"c":44.59,"v":220000},{"d":"2020-07-27","o":44.62,"h":45.83,"l":44.22,"c":45.68,"v":203100},{"d":"2020-07-28","o":45.36,"h":45.66,"l":44.44,"c":44.67,"v":274100},{"d":"2020-07-29","o":44.66,"h":44.67,"l":41.28,"c":42.38,"v":945100},{"d":"2020-07-30","o":41.64,"h":42.85,"l":41.64,"c":42.28,"v":519300},{"d":"2020-07-31","o":42.02,"h":42.22,"l":40.18,"c":40.81,"v":318600},{"d":"2020-08-03","o":40.94,"h":42.02,"l":40.37,"c":41.63,"v":308400},{"d":"2020-08-04","o":41.31,"h":42.08,"l":40.79,"c":41.26,"v":357600},{"d":"2020-08-05","o":41.58,"h":42.7,"l":41.16,"c":42.56,"v":343500},{"d":"2020-08-06","o":42.43,"h":43.25,"l":42.05,"c":42.48,"v":262200},{"d":"2020-08-07","o":41.9,"h":43.28,"l":41.81,"c":42.53,"v":285000},{"d":"2020-08-10","o":42.48,"h":43.08,"l":42.12,"c":42.19,"v":272600},{"d":"2020-08-11","o":42.29,"h":42.29,"l":40.7,"c":41.01,"v":362100},{"d":"2020-08-12","o":41.5,"h":42.15,"l":40.66,"c":40.78,"v":227700},{"d":"2020-08-13","o":40.77,"h":41.15,"l":40.1,"c":40.41,"v":349300},{"d":"2020-08-14","o":40.17,"h":40.56,"l":39.51,"c":40.21,"v":263200},{"d":"2020-08-17","o":40.57,"h":42.22,"l":40.24,"c":41.84,"v":706000},{"d":"2020-08-18","o":41.91,"h":42.1,"l":41.34,"c":41.67,"v":235300},{"d":"2020-08-19","o":41.68,"h":41.97,"l":40.85,"c":41.05,"v":209500},{"d":"2020-08-20","o":40.8,"h":41.52,"l":40.37,"c":40.92,"v":173300},{"d":"2020-08-21","o":40.84,"h":40.87,"l":39.67,"c":40.23,"v":251900},{"d":"2020-08-24","o":40.66,"h":41.55,"l":40.18,"c":40.68,"v":273900},{"d":"2020-08-25","o":40.71,"h":41.9,"l":40.71,"c":41.32,"v":266000},{"d":"2020-08-26","o":41.16,"h":41.16,"l":39.13,"c":40.3,"v":302000},{"d":"2020-08-27","o":40.43,"h":41.9,"l":40.29,"c":41.66,"v":285400},{"d":"2020-08-28","o":41.95,"h":42.71,"l":41.59,"c":42.52,"v":304500},{"d":"2020-08-31","o":42.64,"h":44.95,"l":42.38,"c":44.73,"v":490500},{"d":"2020-09-01","o":44.62,"h":45.83,"l":43.83,"c":44.89,"v":281600},{"d":"2020-09-02","o":45.16,"h":45.23,"l":44.56,"c":44.63,"v":297100},{"d":"2020-09-03","o":44.44,"h":44.44,"l":42.55,"c":43.5,"v":229500},{"d":"2020-09-04","o":43.92,"h":43.93,"l":41.92,"c":42.93,"v":270700},{"d":"2020-09-08","o":42.51,"h":42.8,"l":41.66,"c":41.82,"v":244400},{"d":"2020-09-09","o":42.25,"h":43.03,"l":41.93,"c":42.32,"v":146000},{"d":"2020-09-10","o":42.54,"h":43.18,"l":41.81,"c":41.82,"v":184600},{"d":"2020-09-11","o":41.92,"h":42.54,"l":40.08,"c":40.66,"v":169200},{"d":"2020-09-14","o":41.02,"h":42.82,"l":40.99,"c":41.8,"v":259000},{"d":"2020-09-15","o":42.21,"h":42.59,"l":41.69,"c":41.99,"v":275200},{"d":"2020-09-16","o":42.35,"h":42.77,"l":41.08,"c":41.24,"v":239200},{"d":"2020-09-17","o":40.65,"h":41.13,"l":38.51,"c":39.89,"v":330700},{"d":"2020-09-18","o":40.4,"h":41.23,"l":39.59,"c":39.99,"v":801600},{"d":"2020-09-21","o":39.17,"h":40.58,"l":37.81,"c":38.65,"v":329900},{"d":"2020-09-22","o":38.6,"h":39.39,"l":37.66,"c":39.03,"v":320500},{"d":"2020-09-23","o":38.79,"h":39.25,"l":37.55,"c":38.52,"v":297500},{"d":"2020-09-24","o":38.44,"h":38.48,"l":37.19,"c":38.36,"v":251700},{"d":"2020-09-25","o":38.44,"h":40.17,"l":38.03,"c":40.07,"v":293000},{"d":"2020-09-28","o":40.68,"h":40.73,"l":39.8,"c":40.36,"v":336100},{"d":"2020-09-29","o":40.54,"h":40.64,"l":39.53,"c":40.02,"v":205900},{"d":"2020-09-30","o":36.68,"h":40.23,"l":34.12,"c":39.9,"v":1479400},{"d":"2020-10-01","o":40.25,"h":40.33,"l":37.86,"c":38.26,"v":922800},{"d":"2020-10-02","o":37.51,"h":38.73,"l":37.42,"c":37.86,"v":450100},{"d":"2020-10-05","o":38.24,"h":39.17,"l":37.9,"c":39.16,"v":313100},{"d":"2020-10-06","o":39.15,"h":40.15,"l":39,"c":39.6,"v":355500},{"d":"2020-10-07","o":39.88,"h":40.92,"l":39.77,"c":40.18,"v":332200},{"d":"2020-10-08","o":40.52,"h":40.88,"l":39.76,"c":39.94,"v":444200},{"d":"2020-10-09","o":40,"h":41.36,"l":39.63,"c":41.35,"v":317700},{"d":"2020-10-12","o":41.61,"h":41.8,"l":40.71,"c":40.96,"v":190400},{"d":"2020-10-13","o":40.68,"h":41.36,"l":40.38,"c":40.79,"v":290900},{"d":"2020-10-14","o":40.83,"h":41.1,"l":40.08,"c":40.4,"v":161600},{"d":"2020-10-15","o":39.91,"h":40.24,"l":39.31,"c":39.94,"v":236900},{"d":"2020-10-16","o":39.89,"h":40.97,"l":39.52,"c":40.69,"v":132300},{"d":"2020-10-19","o":41.04,"h":41.98,"l":39.48,"c":39.58,"v":172600},{"d":"2020-10-20","o":39.6,"h":39.92,"l":38.5,"c":38.8,"v":239600},{"d":"2020-10-21","o":38.72,"h":38.8,"l":37.63,"c":37.97,"v":251900},{"d":"2020-10-22","o":38,"h":38.96,"l":37.94,"c":38.28,"v":270200},{"d":"2020-10-23","o":38.65,"h":39.45,"l":37.5,"c":37.96,"v":138300},{"d":"2020-10-26","o":37.4,"h":37.67,"l":36.64,"c":37.24,"v":347800},{"d":"2020-10-27","o":37.06,"h":37.99,"l":36.91,"c":37.69,"v":308600},{"d":"2020-10-28","o":37.16,"h":37.71,"l":36.42,"c":36.51,"v":330600},{"d":"2020-10-29","o":36.61,"h":37.22,"l":34.68,"c":35.5,"v":447400},{"d":"2020-10-30","o":35.5,"h":36.15,"l":34.04,"c":34.56,"v":260600},{"d":"2020-11-02","o":34.84,"h":36.63,"l":34.42,"c":34.97,"v":309800},{"d":"2020-11-03","o":35.65,"h":37.36,"l":34.89,"c":37,"v":549000},{"d":"2020-11-04","o":36.83,"h":37.75,"l":35.58,"c":36.65,"v":494600},{"d":"2020-11-05","o":37.03,"h":37.74,"l":36.69,"c":37.12,"v":585200},{"d":"2020-11-06","o":39.85,"h":39.85,"l":36.47,"c":36.71,"v":583000},{"d":"2020-11-09","o":38.46,"h":40.98,"l":37.26,"c":38.6,"v":550600},{"d":"2020-11-10","o":38.6,"h":39.59,"l":38,"c":39.15,"v":527300},{"d":"2020-11-11","o":39.42,"h":39.89,"l":38.09,"c":38.84,"v":400300},{"d":"2020-11-12","o":39.14,"h":39.68,"l":38.33,"c":38.99,"v":364100},{"d":"2020-11-13","o":39.22,"h":39.88,"l":38.97,"c":39.45,"v":292800},{"d":"2020-11-16","o":40.18,"h":40.7,"l":39.61,"c":40.7,"v":594000},{"d":"2020-11-17","o":40.37,"h":40.74,"l":39.93,"c":40.34,"v":608500},{"d":"2020-11-18","o":40.55,"h":41.35,"l":40.11,"c":40.8,"v":704600},{"d":"2020-11-19","o":42.37,"h":43.79,"l":41.67,"c":42.84,"v":546600},{"d":"2020-11-20","o":42.59,"h":43.09,"l":41.68,"c":42.46,"v":603600},{"d":"2020-11-23","o":42.94,"h":43.84,"l":42.15,"c":43.24,"v":379600},{"d":"2020-11-24","o":43.68,"h":43.71,"l":42.32,"c":43.27,"v":437700},{"d":"2020-11-25","o":43,"h":43.83,"l":42.26,"c":43.63,"v":327700},{"d":"2020-11-27","o":43.77,"h":44.14,"l":43.44,"c":43.84,"v":184500},{"d":"2020-11-30","o":45.01,"h":45.01,"l":43.41,"c":43.48,"v":465300},{"d":"2020-12-01","o":43.76,"h":43.89,"l":42.98,"c":43.23,"v":512500},{"d":"2020-12-02","o":43.08,"h":43.72,"l":42.5,"c":43.58,"v":330700},{"d":"2020-12-03","o":43.69,"h":44.18,"l":43.07,"c":44.02,"v":309700},{"d":"2020-12-04","o":44.2,"h":46.21,"l":43.82,"c":46.09,"v":258900},{"d":"2020-12-07","o":45.99,"h":46.25,"l":43.67,"c":45.35,"v":367500},{"d":"2020-12-08","o":45.11,"h":47.29,"l":44.85,"c":47.19,"v":479900},{"d":"2020-12-09","o":48.37,"h":48.37,"l":46.46,"c":47.35,"v":288700},{"d":"2020-12-10","o":47.07,"h":48.31,"l":46.94,"c":48.01,"v":228700},{"d":"2020-12-11","o":47.74,"h":48.47,"l":46.01,"c":46.87,"v":428000},{"d":"2020-12-14","o":47.75,"h":49.39,"l":47.53,"c":48.13,"v":259800},{"d":"2020-12-15","o":48.51,"h":48.59,"l":47.63,"c":47.83,"v":242200},{"d":"2020-12-16","o":47.83,"h":49.23,"l":47.19,"c":48.94,"v":379800},{"d":"2020-12-17","o":48.78,"h":52.9,"l":47.92,"c":52.24,"v":917200},{"d":"2020-12-18","o":52.45,"h":55,"l":52,"c":54.89,"v":1162800},{"d":"2020-12-21","o":54.28,"h":55.91,"l":53.8,"c":55.16,"v":542800},{"d":"2020-12-22","o":55.57,"h":57.57,"l":54.75,"c":55.3,"v":518800},{"d":"2020-12-23","o":56.13,"h":58,"l":55.77,"c":57.37,"v":310500},{"d":"2020-12-24","o":57.44,"h":57.88,"l":56.66,"c":57.55,"v":204800},{"d":"2020-12-28","o":58,"h":58.03,"l":56.8,"c":57.08,"v":322700},{"d":"2020-12-29","o":57.13,"h":57.98,"l":55.06,"c":55.35,"v":242400},{"d":"2020-12-30","o":55.52,"h":57.15,"l":54.31,"c":54.84,"v":410700},{"d":"2020-12-31","o":54.85,"h":56.21,"l":54.2,"c":55.67,"v":244300},{"d":"2021-01-04","o":55.65,"h":56.08,"l":52.54,"c":53.79,"v":276100},{"d":"2021-01-05","o":53.89,"h":55.39,"l":53.55,"c":54.97,"v":244800},{"d":"2021-01-06","o":55.55,"h":57.03,"l":54.99,"c":56.16,"v":242300},{"d":"2021-01-07","o":56.31,"h":56.96,"l":55.89,"c":56.11,"v":248200},{"d":"2021-01-08","o":56.07,"h":57.42,"l":56.07,"c":56.92,"v":258700},{"d":"2021-01-11","o":55.91,"h":59.73,"l":55.36,"c":59.52,"v":560800},{"d":"2021-01-12","o":59.15,"h":59.8,"l":58.41,"c":58.66,"v":342400},{"d":"2021-01-13","o":58.96,"h":59.1,"l":58.02,"c":58.69,"v":259900},{"d":"2021-01-14","o":58.42,"h":59.09,"l":56.89,"c":58.14,"v":558200},{"d":"2021-01-15","o":57.37,"h":57.37,"l":52.81,"c":56.6,"v":625000},{"d":"2021-01-19","o":55.77,"h":57.42,"l":55.77,"c":56.36,"v":304600},{"d":"2021-01-20","o":56.85,"h":57.7,"l":55.98,"c":57.2,"v":336700},{"d":"2021-01-21","o":57.87,"h":57.88,"l":56.82,"c":57.15,"v":185000},{"d":"2021-01-22","o":57.15,"h":59.29,"l":57.07,"c":59.07,"v":351400},{"d":"2021-01-25","o":58.73,"h":59.26,"l":57.52,"c":58.3,"v":344500},{"d":"2021-01-26","o":58.55,"h":58.95,"l":57.85,"c":58.5,"v":214600},{"d":"2021-01-27","o":57.5,"h":59.89,"l":56.57,"c":57.5,"v":511000},{"d":"2021-01-28","o":57.72,"h":58.93,"l":56.21,"c":57.5,"v":393800},{"d":"2021-01-29","o":57.87,"h":58.62,"l":56.69,"c":58.23,"v":407800},{"d":"2021-02-01","o":58.06,"h":59.2,"l":58.03,"c":58.97,"v":192000},{"d":"2021-02-02","o":59.61,"h":60.96,"l":59.47,"c":60.73,"v":434100},{"d":"2021-02-03","o":60.59,"h":60.72,"l":58.08,"c":58.42,"v":214800},{"d":"2021-02-04","o":58.43,"h":59.54,"l":57.11,"c":58.42,"v":173500},{"d":"2021-02-05","o":59,"h":60.62,"l":58.03,"c":59.74,"v":250100},{"d":"2021-02-08","o":60.42,"h":61.58,"l":60.02,"c":60.54,"v":286500},{"d":"2021-02-09","o":60.83,"h":62.41,"l":60.77,"c":62.15,"v":275800},{"d":"2021-02-10","o":62.32,"h":63.55,"l":61.74,"c":62.9,"v":246400},{"d":"2021-02-11","o":63.39,"h":64.71,"l":63.21,"c":64.31,"v":737200},{"d":"2021-02-12","o":64.43,"h":67.01,"l":63.38,"c":66.6,"v":474900},{"d":"2021-02-16","o":66.77,"h":66.78,"l":64.14,"c":65.16,"v":601700},{"d":"2021-02-17","o":64.78,"h":66.08,"l":63.69,"c":66.03,"v":470200},{"d":"2021-02-18","o":65.94,"h":66.16,"l":63.87,"c":64.92,"v":601700},{"d":"2021-02-19","o":64.93,"h":66.63,"l":63.71,"c":65.48,"v":318200},{"d":"2021-02-22","o":64.98,"h":65.79,"l":63.65,"c":65.21,"v":329600},{"d":"2021-02-23","o":64.37,"h":64.37,"l":61.35,"c":62.24,"v":714400},{"d":"2021-02-24","o":60.33,"h":63,"l":58.41,"c":62.41,"v":918100},{"d":"2021-02-25","o":62.41,"h":65.35,"l":62.41,"c":64.78,"v":543000},{"d":"2021-02-26","o":65.03,"h":66.21,"l":63.93,"c":65.27,"v":494000},{"d":"2021-03-01","o":66.67,"h":67.61,"l":65.24,"c":66.31,"v":397200},{"d":"2021-03-02","o":66.13,"h":67.3,"l":65.02,"c":66.73,"v":421800},{"d":"2021-03-03","o":65.97,"h":67.21,"l":65.23,"c":66.98,"v":369800},{"d":"2021-03-04","o":66.64,"h":68,"l":61.03,"c":62.65,"v":549100},{"d":"2021-03-05","o":63.01,"h":63.84,"l":59.76,"c":63.73,"v":362600},{"d":"2021-03-08","o":64.31,"h":64.67,"l":62.24,"c":62.55,"v":271200},{"d":"2021-03-09","o":63.65,"h":64.69,"l":62.77,"c":62.81,"v":387100},{"d":"2021-03-10","o":63.8,"h":63.8,"l":62.15,"c":63.16,"v":504500},{"d":"2021-03-11","o":63.75,"h":66.32,"l":63.75,"c":65.1,"v":390200},{"d":"2021-03-12","o":65.05,"h":66.32,"l":63.97,"c":65.81,"v":271500},{"d":"2021-03-15","o":65.25,"h":67.46,"l":65.25,"c":66.81,"v":213000},{"d":"2021-03-16","o":66.64,"h":67.04,"l":64.98,"c":66.1,"v":226800},{"d":"2021-03-17","o":66.29,"h":66.58,"l":64.39,"c":65.96,"v":473000},{"d":"2021-03-18","o":65.21,"h":65.56,"l":61.08,"c":61.94,"v":537900},{"d":"2021-03-19","o":61.66,"h":63.2,"l":60.44,"c":62.46,"v":701500},{"d":"2021-03-22","o":62.56,"h":64.07,"l":62.2,"c":62.74,"v":404700},{"d":"2021-03-23","o":62.14,"h":63.27,"l":62.01,"c":63.07,"v":478900},{"d":"2021-03-24","o":63.33,"h":63.58,"l":60.96,"c":61.25,"v":296100},{"d":"2021-03-25","o":60.45,"h":62.86,"l":59.73,"c":62.39,"v":292600},{"d":"2021-03-26","o":62.68,"h":63.5,"l":62.06,"c":63.4,"v":223700},{"d":"2021-03-29","o":63.42,"h":63.42,"l":58.47,"c":62.26,"v":279600},{"d":"2021-03-30","o":62.26,"h":64.29,"l":61.17,"c":63.26,"v":311400},{"d":"2021-03-31","o":63.79,"h":66.71,"l":63.01,"c":65.52,"v":684800},{"d":"2021-04-01","o":65.58,"h":66.26,"l":63.35,"c":64.13,"v":219600},{"d":"2021-04-05","o":64.22,"h":65.01,"l":62.67,"c":64.89,"v":172500},{"d":"2021-04-06","o":64.96,"h":65.84,"l":64.76,"c":65.68,"v":374400},{"d":"2021-04-07","o":65.92,"h":66.52,"l":64.49,"c":64.91,"v":232000},{"d":"2021-04-08","o":65.63,"h":66.73,"l":64.91,"c":66.53,"v":272100},{"d":"2021-04-09","o":66.63,"h":66.84,"l":64.6,"c":65.9,"v":215800},{"d":"2021-04-12","o":66.24,"h":67.28,"l":65.37,"c":65.83,"v":418600},{"d":"2021-04-13","o":66.07,"h":66.75,"l":64.73,"c":65.96,"v":366700},{"d":"2021-04-14","o":66.24,"h":67.48,"l":65.38,"c":66.3,"v":197700},{"d":"2021-04-15","o":66.88,"h":67.66,"l":66.37,"c":67.59,"v":311000},{"d":"2021-04-16","o":67.4,"h":68.3,"l":65.97,"c":68,"v":254500},{"d":"2021-04-19","o":67.51,"h":69.68,"l":67.51,"c":69.61,"v":446800},{"d":"2021-04-20","o":69.79,"h":70.83,"l":67.79,"c":68,"v":407200},{"d":"2021-04-21","o":67.79,"h":70.05,"l":66.93,"c":69.91,"v":413800},{"d":"2021-04-22","o":69.79,"h":71.38,"l":69.73,"c":70.02,"v":377600},{"d":"2021-04-23","o":70.55,"h":72.07,"l":68.94,"c":69,"v":362300},{"d":"2021-04-26","o":68.7,"h":68.7,"l":65.52,"c":66,"v":843600},{"d":"2021-04-27","o":66.9,"h":66.9,"l":64.38,"c":64.91,"v":966000},{"d":"2021-04-28","o":65.54,"h":70.64,"l":63.34,"c":69.85,"v":640700},{"d":"2021-04-29","o":71.9,"h":79.54,"l":71.64,"c":76,"v":1230700},{"d":"2021-04-30","o":76.23,"h":77.51,"l":74.89,"c":77.07,"v":843900},{"d":"2021-05-03","o":77.02,"h":78.99,"l":76.51,"c":77.43,"v":408400},{"d":"2021-05-04","o":77.17,"h":79.16,"l":75.94,"c":77.33,"v":446000},{"d":"2021-05-05","o":76.9,"h":77.99,"l":75.28,"c":77.03,"v":298300},{"d":"2021-05-06","o":77.1,"h":77.73,"l":75,"c":77.71,"v":437500},{"d":"2021-05-07","o":77.01,"h":80.44,"l":77.01,"c":77.67,"v":246600},{"d":"2021-05-10","o":76.69,"h":77.53,"l":73.25,"c":73.46,"v":266300},{"d":"2021-05-11","o":71.87,"h":74.51,"l":70.98,"c":73.91,"v":304300},{"d":"2021-05-12","o":73.07,"h":73.14,"l":70.38,"c":70.58,"v":301300},{"d":"2021-05-13","o":70.86,"h":72.45,"l":70.44,"c":70.46,"v":299400},{"d":"2021-05-14","o":71.42,"h":72.06,"l":70.7,"c":72,"v":230200},{"d":"2021-05-17","o":71.84,"h":74.81,"l":70.81,"c":72.6,"v":294200},{"d":"2021-05-18","o":73.29,"h":75.16,"l":72.69,"c":72.71,"v":291900},{"d":"2021-05-19","o":71.72,"h":72.26,"l":70.21,"c":71.13,"v":275100},{"d":"2021-05-20","o":71.49,"h":71.77,"l":70.1,"c":71.44,"v":283300},{"d":"2021-05-21","o":72.17,"h":72.91,"l":71.56,"c":72.05,"v":318600},{"d":"2021-05-24","o":72.5,"h":72.78,"l":71.08,"c":72.43,"v":159300},{"d":"2021-05-25","o":72.99,"h":72.99,"l":71.42,"c":71.58,"v":502800},{"d":"2021-05-26","o":72.18,"h":74.01,"l":70.26,"c":72.95,"v":445300},{"d":"2021-05-27","o":73,"h":74.13,"l":72.35,"c":73.62,"v":328600},{"d":"2021-05-28","o":74.28,"h":75.8,"l":73.72,"c":74.73,"v":135900},{"d":"2021-06-01","o":74.82,"h":76.51,"l":74,"c":75.4,"v":249100},{"d":"2021-06-02","o":75.66,"h":75.66,"l":73.07,"c":73.39,"v":318500},{"d":"2021-06-03","o":73.38,"h":74.64,"l":71.07,"c":74.05,"v":234600},{"d":"2021-06-04","o":74.47,"h":75.45,"l":73.86,"c":74.58,"v":332700},{"d":"2021-06-07","o":74.85,"h":75.89,"l":74.15,"c":74.77,"v":287000},{"d":"2021-06-08","o":75.02,"h":75.64,"l":73.24,"c":73.77,"v":414800},{"d":"2021-06-09","o":73.95,"h":76.31,"l":73.81,"c":73.96,"v":217700},{"d":"2021-06-10","o":74.3,"h":75.54,"l":73.2,"c":75.3,"v":200800},{"d":"2021-06-11","o":75.1,"h":76.11,"l":72.69,"c":75.92,"v":204500},{"d":"2021-06-14","o":76.19,"h":76.99,"l":75.56,"c":76.86,"v":189000},{"d":"2021-06-15","o":77.61,"h":79.2,"l":77.02,"c":77.93,"v":366500},{"d":"2021-06-16","o":77.48,"h":77.48,"l":75.33,"c":75.88,"v":563600},{"d":"2021-06-17","o":75.29,"h":77.86,"l":75.28,"c":77.38,"v":480000},{"d":"2021-06-18","o":76.4,"h":77.03,"l":74.21,"c":74.54,"v":499000},{"d":"2021-06-21","o":74.5,"h":77.13,"l":73.88,"c":76.53,"v":422900},{"d":"2021-06-22","o":76.15,"h":76.82,"l":75.2,"c":76.12,"v":337400},{"d":"2021-06-23","o":75.92,"h":77.75,"l":75.48,"c":77.45,"v":196800},{"d":"2021-06-24","o":78.14,"h":78.75,"l":77.67,"c":78.57,"v":124000},{"d":"2021-06-25","o":78.85,"h":80.67,"l":78.57,"c":80.18,"v":529900},{"d":"2021-06-28","o":80.55,"h":80.98,"l":79.38,"c":79.83,"v":174500},{"d":"2021-06-29","o":79.68,"h":79.68,"l":78.88,"c":79.3,"v":128800},{"d":"2021-06-30","o":79.17,"h":80,"l":78.75,"c":79.33,"v":218500},{"d":"2021-07-01","o":79.53,"h":81.21,"l":79.09,"c":81.03,"v":144000},{"d":"2021-07-02","o":81.43,"h":81.55,"l":79.83,"c":81.1,"v":239000},{"d":"2021-07-06","o":81,"h":81.32,"l":78.32,"c":79.82,"v":161300},{"d":"2021-07-07","o":79.88,"h":81.57,"l":79.02,"c":81.42,"v":165000},{"d":"2021-07-08","o":79.97,"h":81.94,"l":78.57,"c":81.5,"v":160000},{"d":"2021-07-09","o":81.77,"h":83.05,"l":81.29,"c":82.24,"v":119600},{"d":"2021-07-12","o":82.25,"h":84.43,"l":81.36,"c":83.92,"v":200500},{"d":"2021-07-13","o":83.85,"h":83.85,"l":80.97,"c":81.8,"v":228200},{"d":"2021-07-14","o":82.13,"h":82.95,"l":78.07,"c":79.06,"v":341700},{"d":"2021-07-15","o":78.44,"h":79.05,"l":77.06,"c":77.39,"v":217700},{"d":"2021-07-16","o":78.03,"h":78.49,"l":77.07,"c":77.58,"v":210600},{"d":"2021-07-19","o":76.3,"h":78.26,"l":76.02,"c":77.22,"v":297800},{"d":"2021-07-20","o":77.78,"h":80.35,"l":77.56,"c":79.41,"v":260000},{"d":"2021-07-21","o":80.07,"h":80.93,"l":78.97,"c":79.98,"v":265600},{"d":"2021-07-22","o":79.97,"h":80.27,"l":79,"c":80.25,"v":320000},{"d":"2021-07-23","o":80.57,"h":80.57,"l":78.27,"c":80.17,"v":280900},{"d":"2021-07-26","o":80.5,"h":81.44,"l":79.5,"c":80.68,"v":484100},{"d":"2021-07-27","o":80.82,"h":81.27,"l":79.41,"c":79.99,"v":229400},{"d":"2021-07-28","o":80.21,"h":83.14,"l":80.21,"c":82.22,"v":211800},{"d":"2021-07-29","o":82.27,"h":84.36,"l":82.27,"c":83.64,"v":122600},{"d":"2021-07-30","o":83.64,"h":85.27,"l":83.64,"c":84.46,"v":148300},{"d":"2021-08-02","o":84.62,"h":85.37,"l":83.57,"c":84.25,"v":190200},{"d":"2021-08-03","o":84.18,"h":84.47,"l":82.96,"c":83.52,"v":164300},{"d":"2021-08-04","o":83.66,"h":84.16,"l":81.26,"c":81.88,"v":528600},{"d":"2021-08-05","o":81.41,"h":85.5,"l":78.53,"c":81.47,"v":869800},{"d":"2021-08-06","o":81.5,"h":83.79,"l":78.52,"c":83.75,"v":238300},{"d":"2021-08-09","o":83.88,"h":83.92,"l":78.91,"c":79,"v":206700},{"d":"2021-08-10","o":78.79,"h":79.57,"l":72.64,"c":73.1,"v":386500},{"d":"2021-08-11","o":73.06,"h":73.77,"l":69.91,"c":72.1,"v":363900},{"d":"2021-08-12","o":71.89,"h":74.22,"l":71.57,"c":73.56,"v":334800},{"d":"2021-08-13","o":73.31,"h":73.98,"l":72.78,"c":73.24,"v":171300},{"d":"2021-08-16","o":73,"h":73.77,"l":71.78,"c":72.82,"v":201700},{"d":"2021-08-17","o":72.09,"h":74.51,"l":71.51,"c":73.61,"v":272500},{"d":"2021-08-18","o":73.48,"h":74.35,"l":72.5,"c":72.97,"v":223500},{"d":"2021-08-19","o":72.71,"h":74.22,"l":71.92,"c":72.61,"v":256300},{"d":"2021-08-20","o":72.78,"h":75.07,"l":72.34,"c":74.76,"v":333900},{"d":"2021-08-23","o":75,"h":76.58,"l":73.99,"c":75.29,"v":302900},{"d":"2021-08-24","o":75.66,"h":76.43,"l":74.28,"c":75.92,"v":120500},{"d":"2021-08-25","o":75.79,"h":76.18,"l":73.62,"c":74.09,"v":193500},{"d":"2021-08-26","o":74,"h":74.5,"l":72.43,"c":72.55,"v":166700},{"d":"2021-08-27","o":72.98,"h":75.19,"l":72.01,"c":74.48,"v":180400},{"d":"2021-08-30","o":74.59,"h":75.12,"l":73.24,"c":73.83,"v":187300},{"d":"2021-08-31","o":74.03,"h":74.43,"l":72.52,"c":73.62,"v":212000},{"d":"2021-09-01","o":74.02,"h":75.03,"l":73.01,"c":74.9,"v":132600},{"d":"2021-09-02","o":75.16,"h":76.32,"l":74.39,"c":75.81,"v":280900},{"d":"2021-09-03","o":75.58,"h":76.66,"l":75.38,"c":76.36,"v":188200},{"d":"2021-09-07","o":76.32,"h":76.32,"l":74.87,"c":75.39,"v":108300},{"d":"2021-09-08","o":75.19,"h":77.27,"l":74.39,"c":77.12,"v":176600},{"d":"2021-09-09","o":77.24,"h":77.66,"l":76.06,"c":76.5,"v":181200},{"d":"2021-09-10","o":77.18,"h":77.18,"l":74.41,"c":74.68,"v":158800},{"d":"2021-09-13","o":74.98,"h":76.12,"l":73.63,"c":75.62,"v":206300},{"d":"2021-09-14","o":76.2,"h":77.46,"l":74.72,"c":75.4,"v":178400},{"d":"2021-09-15","o":75.22,"h":75.53,"l":73.17,"c":74.87,"v":163300},{"d":"2021-09-16","o":74.7,"h":75.97,"l":73.51,"c":75.8,"v":185900},{"d":"2021-09-17","o":76.67,"h":77.36,"l":75.4,"c":76.71,"v":676300},{"d":"2021-09-20","o":75.32,"h":75.6,"l":72.27,"c":72.59,"v":162100},{"d":"2021-09-21","o":73.08,"h":73.77,"l":72.18,"c":73.35,"v":154800},{"d":"2021-09-22","o":73.78,"h":75.56,"l":72.97,"c":74.67,"v":133400},{"d":"2021-09-23","o":74.87,"h":75.3,"l":74.09,"c":74.35,"v":129300},{"d":"2021-09-24","o":74,"h":74,"l":71.55,"c":71.75,"v":194400},{"d":"2021-09-27","o":71.58,"h":73.23,"l":70.34,"c":72.59,"v":157200},{"d":"2021-09-28","o":72.11,"h":72.11,"l":70.26,"c":70.45,"v":145600},{"d":"2021-09-29","o":70.56,"h":71.21,"l":69.01,"c":69.28,"v":146000},{"d":"2021-09-30","o":69.88,"h":71.11,"l":69.24,"c":69.55,"v":195900},{"d":"2021-10-01","o":70,"h":70.23,"l":67.92,"c":69.77,"v":110300},{"d":"2021-10-04","o":69.39,"h":69.39,"l":66.44,"c":67.21,"v":126100},{"d":"2021-10-05","o":67.64,"h":69.42,"l":67.36,"c":69.34,"v":196800},{"d":"2021-10-06","o":68.93,"h":70.36,"l":68.09,"c":70.29,"v":147000},{"d":"2021-10-07","o":70.61,"h":72.94,"l":70.34,"c":71.94,"v":149100},{"d":"2021-10-08","o":71.8,"h":72.12,"l":70.88,"c":70.88,"v":89200},{"d":"2021-10-11","o":70.81,"h":71.73,"l":70.13,"c":70.32,"v":143700},{"d":"2021-10-12","o":70.77,"h":72.2,"l":70.35,"c":71.11,"v":120500},{"d":"2021-10-13","o":71.67,"h":71.67,"l":70.13,"c":70.96,"v":97000},{"d":"2021-10-14","o":72.02,"h":72.52,"l":70.8,"c":71.38,"v":70000},{"d":"2021-10-15","o":72.38,"h":72.38,"l":71.1,"c":71.37,"v":125500},{"d":"2021-10-18","o":71.61,"h":71.75,"l":70.5,"c":71.22,"v":116200},{"d":"2021-10-19","o":72.16,"h":72.91,"l":70.91,"c":71.97,"v":138500},{"d":"2021-10-20","o":72.39,"h":72.89,"l":71.9,"c":72.39,"v":83500},{"d":"2021-10-21","o":72.66,"h":73.03,"l":71.71,"c":72.31,"v":131000},{"d":"2021-10-22","o":72.29,"h":73.71,"l":70.87,"c":73.13,"v":97000},{"d":"2021-10-25","o":73.11,"h":74.36,"l":72.5,"c":73.6,"v":148800},{"d":"2021-10-26","o":73.84,"h":75.31,"l":72.87,"c":75.21,"v":153000},{"d":"2021-10-27","o":75.28,"h":76.53,"l":74.43,"c":75.54,"v":156700},{"d":"2021-10-28","o":75.61,"h":76.62,"l":74.64,"c":75.38,"v":153300},{"d":"2021-10-29","o":75.37,"h":75.58,"l":73.57,"c":75.06,"v":174700},{"d":"2021-11-01","o":75.42,"h":78.28,"l":75.03,"c":77.5,"v":269700},{"d":"2021-11-02","o":77.52,"h":78.11,"l":76,"c":77.64,"v":114200},{"d":"2021-11-03","o":77.3,"h":78.84,"l":76.23,"c":78.42,"v":303200},{"d":"2021-11-04","o":79.17,"h":85.78,"l":79.17,"c":85.4,"v":702400},{"d":"2021-11-05","o":85.57,"h":89.18,"l":85.03,"c":87.14,"v":446100},{"d":"2021-11-08","o":87.21,"h":87.52,"l":84.61,"c":84.8,"v":181300},{"d":"2021-11-09","o":84.95,"h":84.95,"l":81.3,"c":81.5,"v":192700},{"d":"2021-11-10","o":81.03,"h":82.31,"l":78.33,"c":78.48,"v":170500},{"d":"2021-11-11","o":78.75,"h":79.42,"l":77.71,"c":78.33,"v":137700},{"d":"2021-11-12","o":79.28,"h":79.28,"l":77.13,"c":77.21,"v":104400},{"d":"2021-11-15","o":77.83,"h":77.83,"l":73.99,"c":75,"v":289500},{"d":"2021-11-16","o":74.65,"h":77.26,"l":73.56,"c":76.58,"v":236800},{"d":"2021-11-17","o":76.31,"h":78.57,"l":75.15,"c":78.31,"v":400900},{"d":"2021-11-18","o":78,"h":78.21,"l":76.16,"c":76.77,"v":273800},{"d":"2021-11-19","o":77.54,"h":78.11,"l":76.75,"c":77.64,"v":172200},{"d":"2021-11-22","o":77.67,"h":79.63,"l":75.66,"c":75.95,"v":171500},{"d":"2021-11-23","o":75.26,"h":76.4,"l":73.27,"c":75.39,"v":192800},{"d":"2021-11-24","o":74.89,"h":76.88,"l":73.39,"c":76.72,"v":183400},{"d":"2021-11-26","o":75.19,"h":77,"l":70.49,"c":71.01,"v":179000},{"d":"2021-11-29","o":72.33,"h":73.51,"l":65.94,"c":66,"v":347600},{"d":"2021-11-30","o":66.6,"h":67.44,"l":63.31,"c":63.4,"v":521200},{"d":"2021-12-01","o":65.52,"h":72.16,"l":64.03,"c":65.53,"v":708800},{"d":"2021-12-02","o":65.67,"h":68.32,"l":65.06,"c":67.94,"v":268100},{"d":"2021-12-03","o":68.08,"h":68.87,"l":63.88,"c":65.2,"v":345600},{"d":"2021-12-06","o":65.89,"h":68.38,"l":64.03,"c":67.59,"v":343800},{"d":"2021-12-07","o":68.84,"h":71.88,"l":68.14,"c":71.08,"v":250800},{"d":"2021-12-08","o":71.16,"h":74.19,"l":70.44,"c":73.35,"v":220400},{"d":"2021-12-09","o":72.77,"h":74.84,"l":69.75,"c":70.31,"v":546800},{"d":"2021-12-10","o":70.88,"h":72.58,"l":68.63,"c":68.68,"v":167000},{"d":"2021-12-13","o":68.26,"h":71.39,"l":65.54,"c":69.35,"v":194400},{"d":"2021-12-14","o":68.64,"h":70.07,"l":66.59,"c":67.28,"v":302200},{"d":"2021-12-15","o":67.28,"h":69.83,"l":66.06,"c":69.57,"v":280300},{"d":"2021-12-16","o":70.27,"h":70.94,"l":66.16,"c":66.56,"v":255600},{"d":"2021-12-17","o":66.62,"h":68.86,"l":65.13,"c":67.82,"v":437200},{"d":"2021-12-20","o":66.7,"h":66.99,"l":64.46,"c":65.68,"v":262400},{"d":"2021-12-21","o":67.08,"h":69.94,"l":65.99,"c":69.21,"v":238400},{"d":"2021-12-22","o":69.31,"h":71.63,"l":68.22,"c":71.45,"v":170300},{"d":"2021-12-23","o":71.55,"h":73.78,"l":70.77,"c":73.36,"v":139300},{"d":"2021-12-27","o":73.4,"h":74.85,"l":71.02,"c":73.01,"v":183900},{"d":"2021-12-28","o":73,"h":73.6,"l":70.92,"c":71.56,"v":201400},{"d":"2021-12-29","o":71.94,"h":72.76,"l":69.28,"c":69.81,"v":143700},{"d":"2021-12-30","o":69.99,"h":70,"l":68.37,"c":68.52,"v":185400},{"d":"2021-12-31","o":68.31,"h":70,"l":66.46,"c":69.53,"v":467000},{"d":"2022-01-03","o":70,"h":71.58,"l":67.37,"c":71.39,"v":326200},{"d":"2022-01-04","o":71.4,"h":71.41,"l":68.42,"c":69.28,"v":183800},{"d":"2022-01-05","o":68.89,"h":70.25,"l":64.84,"c":64.93,"v":299700},{"d":"2022-01-06","o":64.97,"h":66.27,"l":63.2,"c":64.94,"v":232000},{"d":"2022-01-07","o":64.31,"h":65.83,"l":61.45,"c":61.62,"v":277500},{"d":"2022-01-10","o":61.64,"h":66.53,"l":60.35,"c":66.39,"v":442900},{"d":"2022-01-11","o":66.39,"h":70.94,"l":65.79,"c":70.57,"v":431100},{"d":"2022-01-12","o":70.66,"h":71.57,"l":68.29,"c":68.4,"v":386800},{"d":"2022-01-13","o":68.89,"h":68.89,"l":66.15,"c":66.93,"v":183000},{"d":"2022-01-14","o":66.1,"h":66.71,"l":63.17,"c":65.44,"v":194800},{"d":"2022-01-18","o":64.2,"h":66.05,"l":63.12,"c":64.23,"v":406900},{"d":"2022-01-19","o":64.43,"h":66.9,"l":63.4,"c":63.63,"v":345800},{"d":"2022-01-20","o":64.32,"h":65.19,"l":61.83,"c":61.99,"v":268700},{"d":"2022-01-21","o":61.34,"h":63.75,"l":60.16,"c":61.45,"v":187800},{"d":"2022-01-24","o":59.97,"h":63.71,"l":59.27,"c":63.45,"v":277400},{"d":"2022-01-25","o":63.32,"h":63.32,"l":59.87,"c":60.76,"v":209700},{"d":"2022-01-26","o":62.29,"h":62.83,"l":59.77,"c":61.19,"v":414700},{"d":"2022-01-27","o":61.65,"h":63.82,"l":59.34,"c":59.39,"v":284300},{"d":"2022-01-28","o":59.25,"h":61.06,"l":57.56,"c":61.06,"v":284700},{"d":"2022-01-31","o":61.61,"h":65.67,"l":60.54,"c":65.64,"v":354900},{"d":"2022-02-01","o":65.65,"h":66.44,"l":63.99,"c":66.03,"v":285500},{"d":"2022-02-02","o":66.29,"h":66.52,"l":63.93,"c":65.2,"v":237100},{"d":"2022-02-03","o":64.17,"h":65.79,"l":62.75,"c":63.26,"v":139900},{"d":"2022-02-04","o":63.09,"h":65.14,"l":62.54,"c":64.46,"v":139100},{"d":"2022-02-07","o":64.43,"h":65.75,"l":63.42,"c":64.62,"v":186800},{"d":"2022-02-08","o":64.08,"h":66.43,"l":63.35,"c":66.08,"v":197200},{"d":"2022-02-09","o":67.17,"h":69.35,"l":66.9,"c":68.5,"v":168800},{"d":"2022-02-10","o":66.55,"h":69.92,"l":66.55,"c":67.6,"v":201600},{"d":"2022-02-11","o":67.92,"h":69.08,"l":64.46,"c":65.15,"v":307600},{"d":"2022-02-14","o":65.47,"h":66.08,"l":63.62,"c":64.2,"v":200300},{"d":"2022-02-15","o":65.12,"h":66.44,"l":64.86,"c":65.5,"v":616000},{"d":"2022-02-16","o":59,"h":68.36,"l":59,"c":67.92,"v":592600},{"d":"2022-02-17","o":67,"h":67.75,"l":63.79,"c":63.91,"v":254000},{"d":"2022-02-18","o":63.09,"h":63.94,"l":61.18,"c":61.73,"v":253800},{"d":"2022-02-22","o":61.02,"h":64.4,"l":61.02,"c":62.78,"v":229600},{"d":"2022-02-23","o":63.38,"h":64.51,"l":62.29,"c":62.39,"v":192400},{"d":"2022-02-24","o":60.27,"h":67.34,"l":60.27,"c":67.15,"v":216300},{"d":"2022-02-25","o":67.53,"h":68.92,"l":66.47,"c":68.56,"v":212400},{"d":"2022-02-28","o":67.97,"h":69.95,"l":67.28,"c":69.45,"v":240900},{"d":"2022-03-01","o":69.55,"h":72.31,"l":68.5,"c":69.59,"v":394300},{"d":"2022-03-02","o":69.95,"h":71.66,"l":65.81,"c":71.15,"v":142900},{"d":"2022-03-03","o":71.71,"h":72.18,"l":68.86,"c":69.48,"v":208300},{"d":"2022-03-04","o":68.66,"h":69.42,"l":66.7,"c":67.45,"v":223400},{"d":"2022-03-07","o":67.34,"h":67.37,"l":64.18,"c":64.46,"v":275100},{"d":"2022-03-08","o":63.46,"h":64.84,"l":61.07,"c":63.9,"v":285500},{"d":"2022-03-09","o":65.7,"h":65.72,"l":64.44,"c":64.79,"v":158900},{"d":"2022-03-10","o":63.4,"h":64.4,"l":61.93,"c":64.09,"v":122800},{"d":"2022-03-11","o":64.74,"h":64.74,"l":59.5,"c":59.7,"v":488400},{"d":"2022-03-14","o":58.6,"h":60.98,"l":56.84,"c":57.43,"v":215200},{"d":"2022-03-15","o":57.86,"h":60.45,"l":57.64,"c":59.03,"v":235900},{"d":"2022-03-16","o":60.1,"h":62.89,"l":59.09,"c":62.77,"v":211500},{"d":"2022-03-17","o":62.27,"h":66.25,"l":62.27,"c":65.59,"v":178300},{"d":"2022-03-18","o":65.69,"h":66.52,"l":64.97,"c":66.36,"v":321500},{"d":"2022-03-21","o":66.01,"h":66.35,"l":63.84,"c":64.5,"v":137000},{"d":"2022-03-22","o":64.39,"h":65.82,"l":64.06,"c":64.99,"v":177800},{"d":"2022-03-23","o":64.24,"h":64.24,"l":61.7,"c":62.31,"v":168800},{"d":"2022-03-24","o":62.92,"h":63.37,"l":60.8,"c":63.23,"v":268500},{"d":"2022-03-25","o":62.65,"h":63.9,"l":61.96,"c":62.52,"v":162200},{"d":"2022-03-28","o":62.4,"h":63.07,"l":61.24,"c":62.55,"v":287300},{"d":"2022-03-29","o":63.68,"h":65.51,"l":63.68,"c":64.6,"v":184900},{"d":"2022-03-30","o":64.19,"h":65.33,"l":63.93,"c":64.24,"v":150800},{"d":"2022-03-31","o":64.18,"h":66.3,"l":63.12,"c":65.67,"v":163800},{"d":"2022-04-01","o":65.59,"h":68.58,"l":65.22,"c":66.01,"v":179800},{"d":"2022-04-04","o":66.04,"h":66.15,"l":62.69,"c":64.5,"v":263400},{"d":"2022-04-05","o":64.69,"h":65.1,"l":63,"c":63.46,"v":218300},{"d":"2022-04-06","o":61.92,"h":62.85,"l":60.37,"c":62.04,"v":118000},{"d":"2022-04-07","o":61.92,"h":62.93,"l":61.35,"c":62.02,"v":144900},{"d":"2022-04-08","o":61.59,"h":62.43,"l":60.62,"c":61.11,"v":130200},{"d":"2022-04-11","o":60.48,"h":61.54,"l":58.52,"c":59.1,"v":161900},{"d":"2022-04-12","o":59.1,"h":60.56,"l":58.71,"c":59.06,"v":200400},{"d":"2022-04-13","o":59.23,"h":59.99,"l":57.83,"c":58.76,"v":170700},{"d":"2022-04-14","o":59.73,"h":59.86,"l":55.85,"c":57.05,"v":259300},{"d":"2022-04-18","o":56.86,"h":57.41,"l":54.57,"c":55.9,"v":234200},{"d":"2022-04-19","o":55.9,"h":60.33,"l":55.9,"c":59.99,"v":260500},{"d":"2022-04-20","o":60.39,"h":62.31,"l":59.9,"c":60.86,"v":214000},{"d":"2022-04-21","o":61.93,"h":62.19,"l":59.29,"c":59.73,"v":184900},{"d":"2022-04-22","o":59.29,"h":59.48,"l":58.12,"c":58.28,"v":362200},{"d":"2022-04-25","o":57.8,"h":59.81,"l":57.8,"c":59.21,"v":205000},{"d":"2022-04-26","o":58.53,"h":58.76,"l":56.27,"c":56.38,"v":223300},{"d":"2022-04-27","o":56.31,"h":56.94,"l":54.89,"c":55.41,"v":270200},{"d":"2022-04-28","o":56.02,"h":58.83,"l":52.51,"c":54,"v":272500},{"d":"2022-04-29","o":53.99,"h":54.88,"l":51.39,"c":51.93,"v":521800},{"d":"2022-05-02","o":52.04,"h":55.4,"l":52.04,"c":54.75,"v":341000},{"d":"2022-05-03","o":54.33,"h":56.18,"l":53.6,"c":54.63,"v":262600},{"d":"2022-05-04","o":54.63,"h":54.94,"l":48.92,"c":53.33,"v":508700},{"d":"2022-05-05","o":52.37,"h":53.1,"l":48.2,"c":49.51,"v":411700},{"d":"2022-05-06","o":49.65,"h":49.65,"l":44.73,"c":44.98,"v":320500},{"d":"2022-05-09","o":44.21,"h":44.98,"l":40.2,"c":40.53,"v":416300},{"d":"2022-05-10","o":41.59,"h":42.5,"l":39.27,"c":40.49,"v":472900},{"d":"2022-05-11","o":40.56,"h":43.97,"l":39.25,"c":39.59,"v":477000},{"d":"2022-05-12","o":38.64,"h":42.62,"l":38.64,"c":41.68,"v":538200},{"d":"2022-05-13","o":42.64,"h":43.75,"l":41.87,"c":42.89,"v":191700},{"d":"2022-05-16","o":42.63,"h":43.41,"l":41.27,"c":41.44,"v":238400},{"d":"2022-05-17","o":42.44,"h":43.12,"l":42.28,"c":43.08,"v":313800},{"d":"2022-05-18","o":42.08,"h":42.75,"l":41.33,"c":41.77,"v":309200},{"d":"2022-05-19","o":41.41,"h":43.16,"l":41.02,"c":42.39,"v":317700},{"d":"2022-05-20","o":43.12,"h":43.82,"l":41.83,"c":43.67,"v":278200},{"d":"2022-05-23","o":44.14,"h":44.51,"l":42.93,"c":43.38,"v":249300},{"d":"2022-05-24","o":43.03,"h":43.71,"l":41.11,"c":41.34,"v":235400},{"d":"2022-05-25","o":41.41,"h":42.84,"l":41.3,"c":42.08,"v":246000},{"d":"2022-05-26","o":42.29,"h":42.73,"l":41.05,"c":41.33,"v":275000},{"d":"2022-05-27","o":41.79,"h":42.82,"l":41.38,"c":42.08,"v":164100},{"d":"2022-05-31","o":42.47,"h":42.59,"l":40.35,"c":40.63,"v":275000},{"d":"2022-06-01","o":40.91,"h":41.63,"l":39.24,"c":39.94,"v":212600},{"d":"2022-06-02","o":39.89,"h":43.08,"l":39.53,"c":43.02,"v":303800},{"d":"2022-06-03","o":42.56,"h":43.56,"l":41.34,"c":42.05,"v":215700},{"d":"2022-06-06","o":42.61,"h":42.81,"l":41.33,"c":41.76,"v":196600},{"d":"2022-06-07","o":41.45,"h":42.75,"l":41.19,"c":42.09,"v":165400},{"d":"2022-06-08","o":41.98,"h":43.03,"l":41.89,"c":42.09,"v":248600},{"d":"2022-06-09","o":41.54,"h":41.54,"l":39.15,"c":39.2,"v":259700},{"d":"2022-06-10","o":38.3,"h":39.46,"l":38.21,"c":38.86,"v":307600},{"d":"2022-06-13","o":37.4,"h":39.03,"l":36.34,"c":36.78,"v":258000},{"d":"2022-06-14","o":36.88,"h":36.88,"l":35,"c":35.16,"v":349600},{"d":"2022-06-15","o":35.8,"h":36.62,"l":35,"c":35.9,"v":284500},{"d":"2022-06-16","o":35,"h":35.3,"l":32.84,"c":35.1,"v":304300},{"d":"2022-06-17","o":35.97,"h":37.3,"l":35.65,"c":36.23,"v":487300},{"d":"2022-06-21","o":36.98,"h":37.87,"l":36.69,"c":37.28,"v":418800},{"d":"2022-06-22","o":36.89,"h":39,"l":36.89,"c":38.54,"v":319100},{"d":"2022-06-23","o":38.76,"h":40.12,"l":38.74,"c":39.44,"v":247800},{"d":"2022-06-24","o":39.08,"h":41.24,"l":39.08,"c":40.92,"v":747300},{"d":"2022-06-27","o":41.28,"h":41.34,"l":40.39,"c":40.71,"v":226800},{"d":"2022-06-28","o":40.55,"h":41.1,"l":39.44,"c":39.66,"v":159600},{"d":"2022-06-29","o":39.8,"h":40.97,"l":38.54,"c":40.78,"v":321700},{"d":"2022-06-30","o":40.3,"h":40.99,"l":39.16,"c":40.86,"v":333200},{"d":"2022-07-01","o":40.6,"h":41.77,"l":40.07,"c":41.01,"v":276400},{"d":"2022-07-05","o":40.8,"h":42.78,"l":39.91,"c":42.5,"v":287500},{"d":"2022-07-06","o":42.5,"h":43.28,"l":41.98,"c":42.61,"v":195400},{"d":"2022-07-07","o":42.71,"h":44.05,"l":42.67,"c":44.02,"v":221500},{"d":"2022-07-08","o":43.39,"h":44.46,"l":42.5,"c":43.78,"v":279600},{"d":"2022-07-11","o":43.56,"h":44.25,"l":41.76,"c":42.08,"v":197900},{"d":"2022-07-12","o":42.54,"h":42.82,"l":41.58,"c":42.7,"v":209200},{"d":"2022-07-13","o":41.86,"h":42.97,"l":41.6,"c":42.56,"v":177200},{"d":"2022-07-14","o":42.31,"h":44.13,"l":41.63,"c":42.46,"v":124100},{"d":"2022-07-15","o":43.4,"h":44.15,"l":42.45,"c":43.75,"v":201200},{"d":"2022-07-18","o":43.99,"h":44.78,"l":43.11,"c":43.29,"v":200800},{"d":"2022-07-19","o":43.81,"h":44.89,"l":42.61,"c":43.91,"v":179900},{"d":"2022-07-20","o":44.3,"h":46.95,"l":44.3,"c":46.91,"v":401500},{"d":"2022-07-21","o":46.79,"h":47.92,"l":46.41,"c":47.82,"v":263600},{"d":"2022-07-22","o":47.82,"h":48.64,"l":45.35,"c":46.08,"v":239300},{"d":"2022-07-25","o":46.09,"h":47.59,"l":44.68,"c":44.85,"v":422000},{"d":"2022-07-26","o":44.69,"h":45.88,"l":44.14,"c":45.28,"v":266300},{"d":"2022-07-27","o":45.92,"h":48.16,"l":45.33,"c":47.97,"v":312700},{"d":"2022-07-28","o":48.42,"h":49.07,"l":46.55,"c":48.75,"v":200400},{"d":"2022-07-29","o":48.54,"h":49.55,"l":47.74,"c":49.41,"v":275600},{"d":"2022-08-01","o":48.59,"h":50.02,"l":48.25,"c":48.85,"v":217000},{"d":"2022-08-02","o":48.23,"h":49.76,"l":48.23,"c":49.69,"v":201600},{"d":"2022-08-03","o":49.59,"h":50.14,"l":46.66,"c":49.38,"v":335400},{"d":"2022-08-04","o":49.81,"h":51.17,"l":48.02,"c":48.9,"v":234000},{"d":"2022-08-05","o":48,"h":51.06,"l":47.52,"c":50.94,"v":282600},{"d":"2022-08-08","o":51,"h":52.26,"l":51,"c":51.44,"v":261400},{"d":"2022-08-09","o":51.08,"h":51.21,"l":48.63,"c":48.92,"v":196700},{"d":"2022-08-10","o":50.26,"h":50.85,"l":49.46,"c":50.8,"v":155200},{"d":"2022-08-11","o":51.2,"h":52.48,"l":50.53,"c":50.73,"v":119100},{"d":"2022-08-12","o":50.96,"h":52.9,"l":50.6,"c":51.98,"v":139800},{"d":"2022-08-15","o":51.79,"h":52.92,"l":50.76,"c":52.62,"v":179300},{"d":"2022-08-16","o":52.42,"h":52.96,"l":50.99,"c":52.61,"v":222300},{"d":"2022-08-17","o":52,"h":52.48,"l":49.93,"c":50.55,"v":280400},{"d":"2022-08-18","o":50.25,"h":50.87,"l":49.51,"c":50.43,"v":174800},{"d":"2022-08-19","o":50.1,"h":50.26,"l":47.66,"c":48.62,"v":265400},{"d":"2022-08-22","o":47.83,"h":49.12,"l":47.83,"c":48.38,"v":220900},{"d":"2022-08-23","o":48.43,"h":48.43,"l":46.66,"c":47.55,"v":247000},{"d":"2022-08-24","o":47.63,"h":48.67,"l":47.5,"c":48.53,"v":198000},{"d":"2022-08-25","o":48.99,"h":49.97,"l":48.69,"c":49.35,"v":193300},{"d":"2022-08-26","o":49.35,"h":49.62,"l":46.87,"c":47.04,"v":241200},{"d":"2022-08-29","o":46.35,"h":46.83,"l":45.12,"c":45.86,"v":278300},{"d":"2022-08-30","o":46.09,"h":46.48,"l":45.54,"c":45.73,"v":261600},{"d":"2022-08-31","o":46.27,"h":47.11,"l":45.53,"c":45.62,"v":297700},{"d":"2022-09-01","o":45,"h":46.43,"l":42.31,"c":43.03,"v":501600},{"d":"2022-09-02","o":43.39,"h":43.74,"l":42.37,"c":42.82,"v":223800},{"d":"2022-09-06","o":42.67,"h":43.17,"l":40.42,"c":42.82,"v":209000},{"d":"2022-09-07","o":42.83,"h":44.2,"l":42.83,"c":44.07,"v":294100},{"d":"2022-09-08","o":43.58,"h":45.48,"l":43.37,"c":45.25,"v":164600},{"d":"2022-09-09","o":45.58,"h":47.03,"l":45.18,"c":46.45,"v":155400},{"d":"2022-09-12","o":46.45,"h":47.5,"l":46.15,"c":47.32,"v":205800},{"d":"2022-09-13","o":45.2,"h":46.76,"l":45.2,"c":46.4,"v":408900},{"d":"2022-09-14","o":46.06,"h":46.38,"l":45.77,"c":46.37,"v":153500},{"d":"2022-09-15","o":45.9,"h":47.27,"l":45.7,"c":45.9,"v":150200},{"d":"2022-09-16","o":45.14,"h":45.14,"l":43.45,"c":44.99,"v":396800},{"d":"2022-09-19","o":44.5,"h":44.56,"l":42.91,"c":44.19,"v":159100},{"d":"2022-09-20","o":43.64,"h":43.73,"l":42.88,"c":43.45,"v":156100},{"d":"2022-09-21","o":43.92,"h":44.26,"l":42.81,"c":42.97,"v":246900},{"d":"2022-09-22","o":43,"h":43.26,"l":41.24,"c":41.72,"v":545400},{"d":"2022-09-23","o":41.26,"h":41.73,"l":38.35,"c":38.56,"v":464500},{"d":"2022-09-26","o":38.29,"h":39.67,"l":38.02,"c":38.93,"v":185300},{"d":"2022-09-27","o":39.42,"h":39.65,"l":37.81,"c":38.25,"v":167200},{"d":"2022-09-28","o":38.75,"h":39.97,"l":38.45,"c":39.53,"v":356000},{"d":"2022-09-29","o":39,"h":39.88,"l":38.89,"c":39.54,"v":498400},{"d":"2022-09-30","o":39.77,"h":41.06,"l":39.07,"c":39.1,"v":298100},{"d":"2022-10-03","o":39.44,"h":40.35,"l":38.91,"c":40.01,"v":338200},{"d":"2022-10-04","o":40.96,"h":41.57,"l":40.33,"c":40.52,"v":305500},{"d":"2022-10-05","o":39.68,"h":40.35,"l":38.6,"c":40.16,"v":368100},{"d":"2022-10-06","o":40.15,"h":40.72,"l":39.18,"c":39.59,"v":221800},{"d":"2022-10-07","o":39.02,"h":39.3,"l":37.91,"c":38.35,"v":259500},{"d":"2022-10-10","o":38.46,"h":38.75,"l":35.96,"c":35.98,"v":268700},{"d":"2022-10-11","o":35.98,"h":36.29,"l":34.35,"c":34.86,"v":279300},{"d":"2022-10-12","o":34.83,"h":34.83,"l":33.78,"c":34.07,"v":231800},{"d":"2022-10-13","o":33.09,"h":35.45,"l":32.51,"c":35.14,"v":392300},{"d":"2022-10-14","o":35.73,"h":35.99,"l":33.4,"c":33.48,"v":275300},{"d":"2022-10-17","o":33.98,"h":36.56,"l":33.98,"c":36.17,"v":454400},{"d":"2022-10-18","o":37.22,"h":38.8,"l":36.89,"c":37.4,"v":787000},{"d":"2022-10-19","o":37.07,"h":37.24,"l":35.45,"c":36.41,"v":212800},{"d":"2022-10-20","o":36.35,"h":38.01,"l":36.26,"c":36.44,"v":203400},{"d":"2022-10-21","o":36.62,"h":36.91,"l":35.49,"c":36.73,"v":168700},{"d":"2022-10-24","o":37.2,"h":37.36,"l":36.08,"c":36.6,"v":123200},{"d":"2022-10-25","o":36.83,"h":39.02,"l":36.83,"c":38.79,"v":302100},{"d":"2022-10-26","o":39.06,"h":42.36,"l":38.9,"c":41.54,"v":328400},{"d":"2022-10-27","o":41.97,"h":42.01,"l":40.34,"c":40.51,"v":322200},{"d":"2022-10-28","o":40.46,"h":42.07,"l":39.94,"c":41.91,"v":227200},{"d":"2022-10-31","o":41.59,"h":42.75,"l":41.54,"c":42.12,"v":363900},{"d":"2022-11-01","o":42.32,"h":44.4,"l":41.93,"c":42.94,"v":1099000},{"d":"2022-11-02","o":41.78,"h":42.62,"l":39.65,"c":40.35,"v":931000},{"d":"2022-11-03","o":40.15,"h":41.49,"l":39.15,"c":41.36,"v":447500},{"d":"2022-11-04","o":42.16,"h":42.16,"l":38.63,"c":39.65,"v":272100},{"d":"2022-11-07","o":40.23,"h":40.75,"l":39.32,"c":40.4,"v":211300},{"d":"2022-11-08","o":40.5,"h":40.81,"l":39.01,"c":40.64,"v":200200},{"d":"2022-11-09","o":40.22,"h":40.4,"l":38.63,"c":38.9,"v":222100},{"d":"2022-11-10","o":41.34,"h":43.47,"l":40.66,"c":43.02,"v":352400},{"d":"2022-11-11","o":43.44,"h":45.47,"l":43.4,"c":45.2,"v":257100},{"d":"2022-11-14","o":44.87,"h":46.14,"l":44.29,"c":46.07,"v":292100},{"d":"2022-11-15","o":47.08,"h":48.79,"l":46.45,"c":47.45,"v":287700},{"d":"2022-11-16","o":47.1,"h":49.6,"l":45.76,"c":46.52,"v":259100},{"d":"2022-11-17","o":45.43,"h":46.26,"l":44.91,"c":45.17,"v":224900},{"d":"2022-11-18","o":46.23,"h":47.22,"l":45.02,"c":46.08,"v":181900},{"d":"2022-11-21","o":45.86,"h":47.44,"l":45.76,"c":45.94,"v":220200},{"d":"2022-11-22","o":46.17,"h":46.48,"l":43.52,"c":45.7,"v":261200},{"d":"2022-11-23","o":45.83,"h":45.9,"l":44.83,"c":45.38,"v":173800},{"d":"2022-11-25","o":45.12,"h":45.88,"l":45.01,"c":45.83,"v":77300},{"d":"2022-11-28","o":45.38,"h":45.63,"l":43.34,"c":43.86,"v":203700},{"d":"2022-11-29","o":43.73,"h":44.87,"l":43.37,"c":43.48,"v":140400},{"d":"2022-11-30","o":43.76,"h":45.59,"l":42.82,"c":45.56,"v":212700},{"d":"2022-12-01","o":45.85,"h":46.18,"l":44.13,"c":45.96,"v":364900},{"d":"2022-12-02","o":45.09,"h":46.02,"l":43.8,"c":45.56,"v":132700},{"d":"2022-12-05","o":45,"h":45,"l":43.3,"c":43.65,"v":178600},{"d":"2022-12-06","o":43.65,"h":43.92,"l":42.04,"c":42.35,"v":301900},{"d":"2022-12-07","o":42.34,"h":44.49,"l":41.63,"c":43.05,"v":232100},{"d":"2022-12-08","o":43.39,"h":44.07,"l":42.74,"c":43.86,"v":269000},{"d":"2022-12-09","o":43.71,"h":43.94,"l":42.51,"c":42.54,"v":199300},{"d":"2022-12-12","o":42.8,"h":43.58,"l":41.96,"c":42.71,"v":412900},{"d":"2022-12-13","o":44.68,"h":45.42,"l":43.87,"c":45.3,"v":273600},{"d":"2022-12-14","o":45.19,"h":46.41,"l":43.79,"c":43.92,"v":233400},{"d":"2022-12-15","o":43.34,"h":43.75,"l":42.04,"c":42.47,"v":207300},{"d":"2022-12-16","o":41.69,"h":42.3,"l":40.85,"c":41.37,"v":383500},{"d":"2022-12-19","o":41.7,"h":42.75,"l":40.73,"c":42.53,"v":289700},{"d":"2022-12-20","o":42.17,"h":43.97,"l":42.17,"c":43.73,"v":236800},{"d":"2022-12-21","o":44.39,"h":45.49,"l":43.72,"c":43.92,"v":218200},{"d":"2022-12-22","o":43.6,"h":45.25,"l":42.79,"c":44.19,"v":163600},{"d":"2022-12-23","o":44.05,"h":44.44,"l":43.21,"c":43.69,"v":175300},{"d":"2022-12-27","o":43.75,"h":44.32,"l":41.33,"c":42.48,"v":210300},{"d":"2022-12-28","o":42.61,"h":43.67,"l":42.28,"c":43.11,"v":150800},{"d":"2022-12-29","o":43.65,"h":44.96,"l":43.09,"c":44.44,"v":144300},{"d":"2022-12-30","o":43.85,"h":44.58,"l":42.96,"c":44.38,"v":131700},{"d":"2023-01-03","o":45,"h":45.89,"l":43.87,"c":44.84,"v":392000},{"d":"2023-01-04","o":45.36,"h":46.39,"l":44.55,"c":45.08,"v":391900},{"d":"2023-01-05","o":44.64,"h":45.86,"l":43.9,"c":45.09,"v":208600},{"d":"2023-01-06","o":45.34,"h":46.4,"l":44.11,"c":45.72,"v":249200},{"d":"2023-01-09","o":46.02,"h":46.1,"l":43.49,"c":43.9,"v":317300},{"d":"2023-01-10","o":43.79,"h":44.82,"l":42.18,"c":42.34,"v":395700},{"d":"2023-01-11","o":42.47,"h":42.79,"l":40.49,"c":41.91,"v":251400},{"d":"2023-01-12","o":42.21,"h":42.25,"l":40.72,"c":42.14,"v":179500},{"d":"2023-01-13","o":41.98,"h":43.14,"l":41.98,"c":43.13,"v":191400},{"d":"2023-01-17","o":43.12,"h":43.89,"l":42.63,"c":43.34,"v":187800},{"d":"2023-01-18","o":44.32,"h":44.32,"l":42.28,"c":42.46,"v":179900},{"d":"2023-01-19","o":41.94,"h":42.36,"l":40.77,"c":42.07,"v":249000},{"d":"2023-01-20","o":42.65,"h":43.01,"l":41.69,"c":42.43,"v":237200},{"d":"2023-01-23","o":42.5,"h":43.16,"l":41.65,"c":43.11,"v":356300},{"d":"2023-01-24","o":43,"h":43.51,"l":41.74,"c":42.27,"v":225000},{"d":"2023-01-25","o":41.76,"h":43.07,"l":41.46,"c":43.07,"v":173200},{"d":"2023-01-26","o":43.62,"h":44.69,"l":42.75,"c":43.15,"v":193200},{"d":"2023-01-27","o":43.07,"h":43.5,"l":42.59,"c":43.3,"v":589800},{"d":"2023-01-30","o":43.02,"h":44.1,"l":42.35,"c":43.43,"v":233100},{"d":"2023-01-31","o":43.86,"h":45.26,"l":43.12,"c":43.28,"v":251400},{"d":"2023-02-01","o":43.36,"h":44.42,"l":42.72,"c":44.16,"v":481100},{"d":"2023-02-02","o":44.82,"h":47.25,"l":44.78,"c":47.22,"v":382400},{"d":"2023-02-03","o":46.59,"h":47.85,"l":46,"c":47.2,"v":186700},{"d":"2023-02-06","o":47.41,"h":47.41,"l":44.06,"c":44.09,"v":296900},{"d":"2023-02-07","o":43.74,"h":44.37,"l":42.16,"c":44.35,"v":439900},{"d":"2023-02-08","o":44.04,"h":44.51,"l":42.5,"c":42.75,"v":324200},{"d":"2023-02-09","o":43.07,"h":44.23,"l":42.35,"c":42.66,"v":619300},{"d":"2023-02-10","o":42.53,"h":43.21,"l":42.13,"c":43.11,"v":217500},{"d":"2023-02-13","o":43.25,"h":43.85,"l":42.32,"c":43.13,"v":197300},{"d":"2023-02-14","o":42.9,"h":43.75,"l":42.52,"c":43.14,"v":192200},{"d":"2023-02-15","o":42.89,"h":43.54,"l":42.35,"c":42.4,"v":342700},{"d":"2023-02-16","o":41.6,"h":43.29,"l":40.72,"c":40.8,"v":461700},{"d":"2023-02-17","o":40.84,"h":41.38,"l":39.97,"c":40.34,"v":530000},{"d":"2023-02-21","o":39.5,"h":40.23,"l":38.21,"c":39.24,"v":681200},{"d":"2023-02-22","o":39.71,"h":43.1,"l":39.03,"c":42.48,"v":972200},{"d":"2023-02-23","o":42.77,"h":42.77,"l":40.56,"c":42.01,"v":416500},{"d":"2023-02-24","o":41.17,"h":41.78,"l":39.74,"c":39.81,"v":362000},{"d":"2023-02-27","o":40.17,"h":40.5,"l":39.32,"c":39.44,"v":310400},{"d":"2023-02-28","o":39.38,"h":40.08,"l":38.37,"c":38.5,"v":426600},{"d":"2023-03-01","o":38.43,"h":39.29,"l":38.25,"c":38.81,"v":285100},{"d":"2023-03-02","o":38.26,"h":39.26,"l":37.91,"c":39.17,"v":284500},{"d":"2023-03-03","o":39.4,"h":39.97,"l":39.2,"c":39.93,"v":227800},{"d":"2023-03-06","o":40.1,"h":40.1,"l":38.07,"c":38.62,"v":392000},{"d":"2023-03-07","o":38.66,"h":39.75,"l":37.4,"c":37.89,"v":405500},{"d":"2023-03-08","o":38.06,"h":38.45,"l":37.65,"c":38,"v":306500},{"d":"2023-03-09","o":38.13,"h":38.74,"l":37.4,"c":37.46,"v":225600},{"d":"2023-03-10","o":37.19,"h":37.19,"l":35.28,"c":35.87,"v":316600},{"d":"2023-03-13","o":35.7,"h":37.87,"l":35.2,"c":37.26,"v":344000},{"d":"2023-03-14","o":38.32,"h":38.82,"l":37.26,"c":38.71,"v":500400},{"d":"2023-03-15","o":37.83,"h":39.22,"l":37.26,"c":39.14,"v":438900},{"d":"2023-03-16","o":38.73,"h":39.84,"l":38.62,"c":39.35,"v":383400},{"d":"2023-03-17","o":39.39,"h":39.99,"l":38.73,"c":39.2,"v":663700},{"d":"2023-03-20","o":39.35,"h":39.59,"l":38.28,"c":38.99,"v":427700},{"d":"2023-03-21","o":39.35,"h":40.14,"l":39.12,"c":39.32,"v":352400},{"d":"2023-03-22","o":39.4,"h":39.98,"l":38.69,"c":38.76,"v":472200},{"d":"2023-03-23","o":39.14,"h":39.59,"l":37.9,"c":37.98,"v":284500},{"d":"2023-03-24","o":37.69,"h":41.06,"l":37.52,"c":40.83,"v":818300},{"d":"2023-03-27","o":41.14,"h":41.43,"l":40.18,"c":40.45,"v":228000},{"d":"2023-03-28","o":40.39,"h":41.03,"l":40.02,"c":40.64,"v":189200},{"d":"2023-03-29","o":40.94,"h":41.29,"l":40.26,"c":40.87,"v":264600},{"d":"2023-03-30","o":41.18,"h":41.72,"l":40.69,"c":41.16,"v":185200},{"d":"2023-03-31","o":41.47,"h":42.18,"l":41.34,"c":41.45,"v":277300},{"d":"2023-04-03","o":41.45,"h":42.37,"l":41.05,"c":41.63,"v":248900},{"d":"2023-04-04","o":41.7,"h":42.03,"l":41,"c":41.06,"v":315800},{"d":"2023-04-05","o":41.07,"h":41.6,"l":40.63,"c":41.03,"v":289100},{"d":"2023-04-06","o":41.22,"h":41.43,"l":40.2,"c":40.44,"v":447100},{"d":"2023-04-10","o":40.28,"h":41.16,"l":39.03,"c":41.12,"v":396600},{"d":"2023-04-11","o":41.15,"h":41.89,"l":41.15,"c":41.75,"v":208200},{"d":"2023-04-12","o":42.25,"h":42.96,"l":41.62,"c":42.31,"v":219900},{"d":"2023-04-13","o":42.51,"h":43.31,"l":42.21,"c":43.29,"v":115000},{"d":"2023-04-14","o":43.21,"h":43.59,"l":42.15,"c":42.45,"v":156300},{"d":"2023-04-17","o":42.61,"h":42.9,"l":42.16,"c":42.74,"v":157100},{"d":"2023-04-18","o":42.99,"h":42.99,"l":41.38,"c":41.67,"v":291500},{"d":"2023-04-19","o":41.59,"h":42.31,"l":41.2,"c":42.06,"v":287700},{"d":"2023-04-20","o":41.93,"h":42.62,"l":41.4,"c":41.88,"v":244700},{"d":"2023-04-21","o":42.2,"h":42.44,"l":41.6,"c":41.95,"v":192100},{"d":"2023-04-24","o":42.09,"h":42.15,"l":41.28,"c":41.39,"v":217100},{"d":"2023-04-25","o":41.06,"h":42.21,"l":41.01,"c":41.79,"v":203400},{"d":"2023-04-26","o":41.54,"h":42.34,"l":41.35,"c":42.25,"v":228700},{"d":"2023-04-27","o":42.33,"h":43.08,"l":41.95,"c":42.53,"v":335700},{"d":"2023-04-28","o":42.5,"h":44.06,"l":42.38,"c":43.99,"v":363000},{"d":"2023-05-01","o":44.31,"h":45.73,"l":44.3,"c":45.12,"v":536900},{"d":"2023-05-02","o":44.68,"h":44.72,"l":43.09,"c":43.94,"v":462300},{"d":"2023-05-03","o":47.12,"h":49.34,"l":45.96,"c":48.33,"v":782700},{"d":"2023-05-04","o":47.98,"h":48.54,"l":47,"c":47.13,"v":355600},{"d":"2023-05-05","o":47.75,"h":48.39,"l":46.16,"c":48.34,"v":401800},{"d":"2023-05-08","o":48.22,"h":48.24,"l":45.48,"c":47.76,"v":274300},{"d":"2023-05-09","o":47.35,"h":48.27,"l":46.99,"c":47.92,"v":194000},{"d":"2023-05-10","o":48.65,"h":49.61,"l":47.89,"c":49.01,"v":241400},{"d":"2023-05-11","o":48.77,"h":48.87,"l":47.99,"c":48.16,"v":200700},{"d":"2023-05-12","o":48.16,"h":48.19,"l":47.18,"c":48.08,"v":193900},{"d":"2023-05-15","o":48.25,"h":48.56,"l":47.37,"c":47.95,"v":305700},{"d":"2023-05-16","o":47.52,"h":49.23,"l":46.95,"c":49,"v":344200},{"d":"2023-05-17","o":49.21,"h":49.65,"l":47.82,"c":48.62,"v":229100},{"d":"2023-05-18","o":48.38,"h":49.41,"l":47.81,"c":48.89,"v":258800},{"d":"2023-05-19","o":49.36,"h":50.85,"l":48.14,"c":48.29,"v":305800},{"d":"2023-05-22","o":48.24,"h":49.56,"l":48.24,"c":49.32,"v":218900},{"d":"2023-05-23","o":49.17,"h":50.45,"l":48,"c":48.13,"v":329300},{"d":"2023-05-24","o":47.95,"h":48.22,"l":47.35,"c":47.71,"v":252400},{"d":"2023-05-25","o":47.66,"h":47.75,"l":46.59,"c":47.07,"v":201700},{"d":"2023-05-26","o":47.01,"h":47.66,"l":46.58,"c":46.91,"v":170400},{"d":"2023-05-30","o":46.86,"h":47.24,"l":45.61,"c":45.71,"v":179700},{"d":"2023-05-31","o":45.78,"h":46.31,"l":43.64,"c":44.97,"v":400600},{"d":"2023-06-01","o":44.99,"h":45.89,"l":44.26,"c":45.78,"v":153300},{"d":"2023-06-02","o":46.31,"h":47.1,"l":45.85,"c":46.93,"v":176600},{"d":"2023-06-05","o":46.64,"h":47.8,"l":46.34,"c":47.08,"v":246000},{"d":"2023-06-06","o":47.03,"h":48.64,"l":46.9,"c":48.39,"v":384500},{"d":"2023-06-07","o":48.56,"h":49.41,"l":47.81,"c":48.82,"v":251600},{"d":"2023-06-08","o":48.63,"h":48.81,"l":47.09,"c":47.86,"v":189300},{"d":"2023-06-09","o":47.92,"h":48.22,"l":47.12,"c":47.15,"v":140300},{"d":"2023-06-12","o":47.03,"h":47.64,"l":46.67,"c":47.23,"v":208800},{"d":"2023-06-13","o":47.34,"h":48.44,"l":47.34,"c":48.2,"v":214900},{"d":"2023-06-14","o":48.6,"h":49.6,"l":48.06,"c":49.08,"v":304600},{"d":"2023-06-15","o":49,"h":49.69,"l":48.72,"c":49.12,"v":236900},{"d":"2023-06-16","o":49.9,"h":50,"l":47.97,"c":48.11,"v":386900},{"d":"2023-06-20","o":47.58,"h":49.27,"l":47.26,"c":48.87,"v":272300},{"d":"2023-06-21","o":48.65,"h":48.86,"l":47.63,"c":48.78,"v":216800},{"d":"2023-06-22","o":48.76,"h":49.59,"l":48.3,"c":48.99,"v":175200},{"d":"2023-06-23","o":48.6,"h":48.94,"l":47.64,"c":47.87,"v":445500},{"d":"2023-06-26","o":47.68,"h":48.84,"l":47.52,"c":48.74,"v":201100},{"d":"2023-06-27","o":48.87,"h":49.08,"l":47.6,"c":48.57,"v":211000},{"d":"2023-06-28","o":48.69,"h":49.85,"l":48.48,"c":49.39,"v":262300},{"d":"2023-06-29","o":49.47,"h":50.72,"l":48.87,"c":49.6,"v":195800},{"d":"2023-06-30","o":49.97,"h":50.44,"l":49.33,"c":49.36,"v":242200},{"d":"2023-07-03","o":48.78,"h":49.18,"l":48.31,"c":48.92,"v":78300},{"d":"2023-07-05","o":48.72,"h":49.29,"l":48.3,"c":48.61,"v":215100},{"d":"2023-07-06","o":47.98,"h":48.74,"l":47.57,"c":48.44,"v":457200},{"d":"2023-07-07","o":48.55,"h":49.28,"l":48.02,"c":48.34,"v":233100},{"d":"2023-07-10","o":48.25,"h":50.29,"l":48.25,"c":49.77,"v":247500},{"d":"2023-07-11","o":49.85,"h":50.25,"l":48.96,"c":50.01,"v":135700},{"d":"2023-07-12","o":51.08,"h":52.35,"l":50.87,"c":52.01,"v":418500},{"d":"2023-07-13","o":52.36,"h":53.7,"l":52.3,"c":53.39,"v":423600},{"d":"2023-07-14","o":53.21,"h":53.38,"l":52.17,"c":52.74,"v":174200},{"d":"2023-07-17","o":52.88,"h":53.97,"l":52.36,"c":53.3,"v":382200},{"d":"2023-07-18","o":53.44,"h":54.69,"l":52.81,"c":54.27,"v":377800},{"d":"2023-07-19","o":54.36,"h":54.49,"l":53.28,"c":53.4,"v":351400},{"d":"2023-07-20","o":53.5,"h":54.59,"l":53.08,"c":54.31,"v":335500},{"d":"2023-07-21","o":54.49,"h":54.75,"l":53.47,"c":54.12,"v":330500},{"d":"2023-07-24","o":53.93,"h":54.16,"l":52.39,"c":53.34,"v":417100},{"d":"2023-07-25","o":52.97,"h":54.15,"l":52.91,"c":53.19,"v":401200},{"d":"2023-07-26","o":56.75,"h":59.61,"l":54.59,"c":57.73,"v":1325100},{"d":"2023-07-27","o":57.82,"h":58,"l":54.45,"c":54.74,"v":434600},{"d":"2023-07-28","o":55.05,"h":55.57,"l":54.51,"c":55.35,"v":234200},{"d":"2023-07-31","o":55.29,"h":55.6,"l":54.69,"c":55.35,"v":170400},{"d":"2023-08-01","o":55.31,"h":56.31,"l":55.03,"c":56.25,"v":345400},{"d":"2023-08-02","o":55.83,"h":57.77,"l":55.16,"c":56.9,"v":380200},{"d":"2023-08-03","o":56.63,"h":57.56,"l":56.21,"c":56.86,"v":243100},{"d":"2023-08-04","o":56.69,"h":57.4,"l":56.47,"c":57.23,"v":180500},{"d":"2023-08-07","o":57.22,"h":57.22,"l":54.91,"c":55.06,"v":263100},{"d":"2023-08-08","o":54.67,"h":54.67,"l":52.44,"c":52.44,"v":371700},{"d":"2023-08-09","o":52.3,"h":52.73,"l":51.64,"c":51.86,"v":212400},{"d":"2023-08-10","o":51.7,"h":52,"l":51.03,"c":51.28,"v":410400},{"d":"2023-08-11","o":50.88,"h":52.04,"l":50.88,"c":51.72,"v":207400},{"d":"2023-08-14","o":51.7,"h":52.19,"l":51.18,"c":51.68,"v":149400},{"d":"2023-08-15","o":51.5,"h":52.34,"l":51.31,"c":51.9,"v":141100},{"d":"2023-08-16","o":51.94,"h":52.12,"l":49.49,"c":49.65,"v":412300},{"d":"2023-08-17","o":49.69,"h":50.23,"l":47.81,"c":47.96,"v":464400},{"d":"2023-08-18","o":47.63,"h":48.26,"l":46.54,"c":46.6,"v":443900},{"d":"2023-08-21","o":46.43,"h":47.66,"l":46.21,"c":47.19,"v":266400},{"d":"2023-08-22","o":47.4,"h":48.56,"l":47.29,"c":48.09,"v":238300},{"d":"2023-08-23","o":48.19,"h":48.27,"l":46.93,"c":46.97,"v":305500},{"d":"2023-08-24","o":46.73,"h":46.74,"l":45.37,"c":45.56,"v":265900},{"d":"2023-08-25","o":45.72,"h":46.23,"l":45,"c":46,"v":184100},{"d":"2023-08-28","o":46.25,"h":46.62,"l":45.42,"c":46.33,"v":472700},{"d":"2023-08-29","o":46.33,"h":46.58,"l":45.84,"c":46.48,"v":460300},{"d":"2023-08-30","o":46.55,"h":47.13,"l":46.04,"c":46.09,"v":218800},{"d":"2023-08-31","o":46.09,"h":46.49,"l":45.13,"c":45.15,"v":259600},{"d":"2023-09-01","o":45.53,"h":46.22,"l":45.16,"c":45.71,"v":241500},{"d":"2023-09-05","o":45.35,"h":45.59,"l":44.66,"c":45.23,"v":261200},{"d":"2023-09-06","o":45.48,"h":45.8,"l":44.82,"c":44.85,"v":207200},{"d":"2023-09-07","o":44.78,"h":44.78,"l":42.89,"c":43.51,"v":246200},{"d":"2023-09-08","o":43.55,"h":43.77,"l":41.53,"c":41.61,"v":396600},{"d":"2023-09-11","o":41.95,"h":44.06,"l":41.6,"c":43.09,"v":348600},{"d":"2023-09-12","o":43,"h":43.63,"l":42.39,"c":43.45,"v":315500},{"d":"2023-09-13","o":43.39,"h":44.57,"l":42.68,"c":44.22,"v":261000},{"d":"2023-09-14","o":44.36,"h":44.92,"l":43.86,"c":44.38,"v":274600},{"d":"2023-09-15","o":44.71,"h":44.85,"l":43.61,"c":44.65,"v":589900},{"d":"2023-09-18","o":44.63,"h":44.63,"l":43.39,"c":43.46,"v":258500},{"d":"2023-09-19","o":43.3,"h":43.68,"l":42.63,"c":43.41,"v":251700},{"d":"2023-09-20","o":43.68,"h":43.71,"l":41.71,"c":41.73,"v":298300},{"d":"2023-09-21","o":41.62,"h":42.18,"l":41.31,"c":41.74,"v":336900},{"d":"2023-09-22","o":41.71,"h":42.1,"l":40.89,"c":41.12,"v":312400},{"d":"2023-09-25","o":40.99,"h":41.81,"l":40.84,"c":41.7,"v":225900},{"d":"2023-09-26","o":41.39,"h":42.52,"l":41.26,"c":42.35,"v":420500},{"d":"2023-09-27","o":42.48,"h":43.28,"l":42.08,"c":42.94,"v":453100},{"d":"2023-09-28","o":43.19,"h":44.23,"l":42.99,"c":43.91,"v":337600},{"d":"2023-09-29","o":44.52,"h":44.64,"l":43.54,"c":43.8,"v":403800},{"d":"2023-10-02","o":43.46,"h":43.5,"l":42.25,"c":43.25,"v":354900},{"d":"2023-10-03","o":43.18,"h":43.54,"l":41.72,"c":41.81,"v":212900},{"d":"2023-10-04","o":41.81,"h":42.08,"l":40.91,"c":41.05,"v":179700},{"d":"2023-10-05","o":41.13,"h":42.03,"l":40.23,"c":41.08,"v":336800},{"d":"2023-10-06","o":40.83,"h":42.08,"l":40.29,"c":41.79,"v":289300},{"d":"2023-10-09","o":41.39,"h":41.78,"l":40.34,"c":40.42,"v":154100},{"d":"2023-10-10","o":40.21,"h":41.76,"l":40.2,"c":40.92,"v":311400},{"d":"2023-10-11","o":40.89,"h":40.89,"l":37.97,"c":38.76,"v":369600},{"d":"2023-10-12","o":38.76,"h":40.52,"l":36.22,"c":36.46,"v":477400},{"d":"2023-10-13","o":36.49,"h":37.05,"l":35.98,"c":36.59,"v":345800},{"d":"2023-10-16","o":36.92,"h":37.14,"l":36.34,"c":36.89,"v":343400},{"d":"2023-10-17","o":36.4,"h":37.6,"l":35.39,"c":35.56,"v":391700},{"d":"2023-10-18","o":35.52,"h":36.27,"l":34.9,"c":35.87,"v":398600},{"d":"2023-10-19","o":35.97,"h":36.3,"l":35.02,"c":35.29,"v":197800},{"d":"2023-10-20","o":35.35,"h":36.3,"l":35.03,"c":35.56,"v":251000},{"d":"2023-10-23","o":36.27,"h":37.3,"l":35.16,"c":35.42,"v":407600},{"d":"2023-10-24","o":35.78,"h":36.37,"l":35.62,"c":35.92,"v":255700},{"d":"2023-10-25","o":35.51,"h":35.51,"l":34.2,"c":34.33,"v":250700},{"d":"2023-10-26","o":34.52,"h":34.68,"l":33.45,"c":33.89,"v":206100},{"d":"2023-10-27","o":33.94,"h":34,"l":32.9,"c":33.34,"v":353300},{"d":"2023-10-30","o":33.74,"h":34.27,"l":33.13,"c":33.52,"v":485700},{"d":"2023-10-31","o":33.8,"h":35.15,"l":33.55,"c":34.64,"v":536300},{"d":"2023-11-01","o":34.43,"h":35.37,"l":33.87,"c":35.01,"v":585900},{"d":"2023-11-02","o":37.93,"h":38.77,"l":36.02,"c":36.58,"v":1140200},{"d":"2023-11-03","o":37.38,"h":37.54,"l":36.07,"c":36.98,"v":651000},{"d":"2023-11-06","o":36.98,"h":38.64,"l":36.92,"c":37.86,"v":449000},{"d":"2023-11-07","o":37.78,"h":37.99,"l":37.21,"c":37.48,"v":189800},{"d":"2023-11-08","o":37.71,"h":37.71,"l":36.44,"c":37.04,"v":189300},{"d":"2023-11-09","o":37.04,"h":37.45,"l":34.99,"c":35.47,"v":370900},{"d":"2023-11-10","o":35.55,"h":35.55,"l":34.27,"c":35.07,"v":420700},{"d":"2023-11-13","o":35.88,"h":37.5,"l":35.24,"c":36.89,"v":603000},{"d":"2023-11-14","o":38.2,"h":40.63,"l":38.2,"c":40.62,"v":752400},{"d":"2023-11-15","o":40.61,"h":42.99,"l":40.24,"c":42.53,"v":735700},{"d":"2023-11-16","o":42.47,"h":42.93,"l":41.73,"c":41.93,"v":310800},{"d":"2023-11-17","o":42.1,"h":42.6,"l":41.21,"c":41.5,"v":302400},{"d":"2023-11-20","o":41.76,"h":42.07,"l":41.2,"c":41.94,"v":195300},{"d":"2023-11-21","o":41.66,"h":42.09,"l":40.51,"c":41.7,"v":294400},{"d":"2023-11-22","o":42.26,"h":43,"l":41.66,"c":41.8,"v":384800},{"d":"2023-11-24","o":41.49,"h":42.79,"l":41.01,"c":42.08,"v":166700},{"d":"2023-11-27","o":41.8,"h":42.43,"l":41.3,"c":42,"v":305100},{"d":"2023-11-28","o":41.63,"h":42.99,"l":32.27,"c":36.7,"v":2530100},{"d":"2023-11-29","o":37,"h":37.66,"l":35.08,"c":35.49,"v":1292500},{"d":"2023-11-30","o":35.5,"h":35.72,"l":32.89,"c":35.48,"v":1925700},{"d":"2023-12-01","o":35.38,"h":37.63,"l":34.91,"c":36.57,"v":1025200},{"d":"2023-12-04","o":36.7,"h":37.3,"l":35.7,"c":36.48,"v":382700},{"d":"2023-12-05","o":36.28,"h":36.28,"l":33.51,"c":34.8,"v":588100},{"d":"2023-12-06","o":35.14,"h":35.19,"l":32.87,"c":32.99,"v":801600},{"d":"2023-12-07","o":32.98,"h":33.83,"l":32.45,"c":33.44,"v":529200},{"d":"2023-12-08","o":33.43,"h":34.46,"l":32.95,"c":34.14,"v":600200},{"d":"2023-12-11","o":34.15,"h":34.43,"l":33.58,"c":33.66,"v":302400},{"d":"2023-12-12","o":33.47,"h":34.34,"l":32.5,"c":34.2,"v":637500},{"d":"2023-12-13","o":34.23,"h":35.82,"l":33.4,"c":34.77,"v":688300},{"d":"2023-12-14","o":35.54,"h":36.84,"l":35.07,"c":36.4,"v":667900},{"d":"2023-12-15","o":36.59,"h":36.9,"l":34.84,"c":35.66,"v":991800},{"d":"2023-12-18","o":36.1,"h":36.4,"l":35.22,"c":35.27,"v":444400},{"d":"2023-12-19","o":35.56,"h":36.61,"l":35.14,"c":35.87,"v":367100},{"d":"2023-12-20","o":35.87,"h":36.28,"l":34.42,"c":34.48,"v":407900},{"d":"2023-12-21","o":35.2,"h":36.04,"l":34.94,"c":35.95,"v":343900},{"d":"2023-12-22","o":36.15,"h":37.21,"l":35.93,"c":37.1,"v":507400},{"d":"2023-12-26","o":37.31,"h":37.72,"l":36.55,"c":37.31,"v":205400},{"d":"2023-12-27","o":37.19,"h":37.82,"l":36.64,"c":37.1,"v":193300},{"d":"2023-12-28","o":36.9,"h":37.4,"l":36.6,"c":36.73,"v":195200},{"d":"2023-12-29","o":36.63,"h":36.82,"l":35.5,"c":35.69,"v":250400},{"d":"2024-01-02","o":35.41,"h":36.34,"l":34.94,"c":35.32,"v":406200},{"d":"2024-01-03","o":35.07,"h":35.1,"l":33.14,"c":33.7,"v":599300},{"d":"2024-01-04","o":33.77,"h":33.77,"l":32.41,"c":32.88,"v":561100},{"d":"2024-01-05","o":32.52,"h":33.31,"l":32.17,"c":33.03,"v":356000},{"d":"2024-01-08","o":35.79,"h":36.13,"l":33.6,"c":35.03,"v":953900},{"d":"2024-01-09","o":34.23,"h":35.61,"l":33.88,"c":34.14,"v":547400},{"d":"2024-01-10","o":34.19,"h":35.49,"l":34.13,"c":35.35,"v":479800},{"d":"2024-01-11","o":35.14,"h":35.52,"l":34.37,"c":34.98,"v":543300},{"d":"2024-01-12","o":35.46,"h":35.81,"l":34.65,"c":34.99,"v":400700},{"d":"2024-01-16","o":34.48,"h":34.94,"l":33.73,"c":33.91,"v":698500},{"d":"2024-01-17","o":33.34,"h":33.59,"l":32.6,"c":33.41,"v":518800},{"d":"2024-01-18","o":33.61,"h":33.61,"l":32.44,"c":33,"v":353200},{"d":"2024-01-19","o":33.12,"h":33.62,"l":32.3,"c":33.52,"v":352800},{"d":"2024-01-22","o":34.28,"h":34.97,"l":33.84,"c":34.28,"v":492900},{"d":"2024-01-23","o":34.77,"h":35.48,"l":33.62,"c":34,"v":853500},{"d":"2024-01-24","o":34.41,"h":34.44,"l":33.5,"c":33.58,"v":356800},{"d":"2024-01-25","o":34.23,"h":34.23,"l":33.11,"c":33.5,"v":325400},{"d":"2024-01-26","o":33.79,"h":34.07,"l":32.87,"c":33.25,"v":441200},{"d":"2024-01-29","o":33.13,"h":34.59,"l":33.06,"c":34.2,"v":526500},{"d":"2024-01-30","o":33.99,"h":34.49,"l":33.55,"c":33.92,"v":413300},{"d":"2024-01-31","o":34.05,"h":35.84,"l":33.92,"c":34.06,"v":541700},{"d":"2024-02-01","o":34.15,"h":34.47,"l":33.45,"c":33.68,"v":606700},{"d":"2024-02-02","o":33.09,"h":33.78,"l":32.57,"c":33.3,"v":530800},{"d":"2024-02-05","o":32.97,"h":33.74,"l":32.86,"c":33.08,"v":521700},{"d":"2024-02-06","o":32.91,"h":33.4,"l":32.84,"c":33.17,"v":513700},{"d":"2024-02-07","o":33.17,"h":33.53,"l":32.85,"c":33.01,"v":432800},{"d":"2024-02-08","o":32.83,"h":32.83,"l":30.74,"c":32.39,"v":656900},{"d":"2024-02-09","o":32.37,"h":32.95,"l":32.15,"c":32.92,"v":532800},{"d":"2024-02-12","o":32.88,"h":33.65,"l":32.41,"c":33.52,"v":483300},{"d":"2024-02-13","o":32.04,"h":32.53,"l":31.48,"c":31.71,"v":460600},{"d":"2024-02-14","o":32.09,"h":32.57,"l":31.76,"c":32.54,"v":567100},{"d":"2024-02-15","o":32.93,"h":34.32,"l":32.5,"c":34.21,"v":1105400},{"d":"2024-02-16","o":34.15,"h":34.38,"l":29.68,"c":32.72,"v":1650200},{"d":"2024-02-20","o":32.37,"h":33.46,"l":32.28,"c":33.01,"v":639400},{"d":"2024-02-21","o":32.83,"h":33.1,"l":32.16,"c":33.03,"v":379400},{"d":"2024-02-22","o":32.89,"h":34.51,"l":32.89,"c":34,"v":511500},{"d":"2024-02-23","o":33.83,"h":34,"l":32.91,"c":33.56,"v":418300},{"d":"2024-02-26","o":33.32,"h":33.73,"l":33,"c":33.14,"v":708700},{"d":"2024-02-27","o":33.12,"h":35.1,"l":33.08,"c":34.19,"v":713800},{"d":"2024-02-28","o":33.8,"h":34.15,"l":33.51,"c":33.96,"v":1076500},{"d":"2024-02-29","o":34.72,"h":35.26,"l":34.49,"c":34.97,"v":987900},{"d":"2024-03-01","o":35.01,"h":36.32,"l":34.64,"c":36.28,"v":948200},{"d":"2024-03-04","o":36.28,"h":37.56,"l":35.85,"c":37.52,"v":526100},{"d":"2024-03-05","o":37.36,"h":37.86,"l":36.57,"c":37.78,"v":950400},{"d":"2024-03-06","o":38,"h":38.65,"l":37.55,"c":37.76,"v":889200},{"d":"2024-03-07","o":38.06,"h":39.05,"l":37.09,"c":37.17,"v":680400},{"d":"2024-03-08","o":37.45,"h":38.12,"l":36.14,"c":36.15,"v":474000},{"d":"2024-03-11","o":36,"h":37.31,"l":35.59,"c":36.92,"v":1186500},{"d":"2024-03-12","o":36.72,"h":36.83,"l":34.61,"c":34.95,"v":623900},{"d":"2024-03-13","o":34.63,"h":35.04,"l":33.68,"c":33.99,"v":636900},{"d":"2024-03-14","o":33.82,"h":33.88,"l":32.42,"c":32.52,"v":1164900},{"d":"2024-03-15","o":32.26,"h":32.66,"l":31.38,"c":32.14,"v":674700},{"d":"2024-03-18","o":32.16,"h":32.53,"l":31.49,"c":31.94,"v":606100},{"d":"2024-03-19","o":31.69,"h":32.08,"l":31.47,"c":31.51,"v":706600},{"d":"2024-03-20","o":31.26,"h":31.26,"l":28.66,"c":30.47,"v":1233400},{"d":"2024-03-21","o":30.67,"h":31.03,"l":29.66,"c":29.73,"v":664400},{"d":"2024-03-22","o":29.91,"h":29.91,"l":28.21,"c":28.47,"v":965600},{"d":"2024-03-25","o":28.62,"h":29.13,"l":27.92,"c":28.21,"v":746400},{"d":"2024-03-26","o":28.54,"h":29.15,"l":28.07,"c":29.09,"v":602300},{"d":"2024-03-27","o":29.54,"h":30.47,"l":29.09,"c":30.14,"v":841400},{"d":"2024-03-28","o":30,"h":30.58,"l":29.61,"c":30.42,"v":542200},{"d":"2024-04-01","o":30.39,"h":30.39,"l":28.77,"c":29.09,"v":569700},{"d":"2024-04-02","o":28.65,"h":29.06,"l":26.92,"c":27.21,"v":549500},{"d":"2024-04-03","o":26.85,"h":26.96,"l":26.15,"c":26.48,"v":989500},{"d":"2024-04-04","o":26.8,"h":27.06,"l":25.83,"c":26.15,"v":784200},{"d":"2024-04-05","o":26.07,"h":26.55,"l":25.95,"c":26.26,"v":510700},{"d":"2024-04-08","o":26.41,"h":26.68,"l":26.12,"c":26.54,"v":751100},{"d":"2024-04-09","o":26.63,"h":27.63,"l":26.5,"c":27.61,"v":1011100},{"d":"2024-04-10","o":26.59,"h":27.25,"l":25.76,"c":25.9,"v":740500},{"d":"2024-04-11","o":26.09,"h":26.27,"l":25.2,"c":25.31,"v":582100},{"d":"2024-04-12","o":24.96,"h":24.97,"l":23.71,"c":24.09,"v":561600},{"d":"2024-04-15","o":24.35,"h":24.52,"l":22.48,"c":22.9,"v":1315400},{"d":"2024-04-16","o":22.75,"h":23.35,"l":22.42,"c":23.1,"v":1111400},{"d":"2024-04-17","o":23.19,"h":24.01,"l":23.14,"c":23.45,"v":1057600},{"d":"2024-04-18","o":23.37,"h":23.69,"l":22.87,"c":23.39,"v":976100},{"d":"2024-04-19","o":23.3,"h":23.43,"l":22.87,"c":23.2,"v":470000},{"d":"2024-04-22","o":23.21,"h":23.21,"l":22.27,"c":22.71,"v":684100},{"d":"2024-04-23","o":23.92,"h":24.17,"l":23.12,"c":23.17,"v":947800},{"d":"2024-04-24","o":23.08,"h":23.58,"l":22.9,"c":23.05,"v":420000},{"d":"2024-04-25","o":22.62,"h":22.88,"l":22.07,"c":22.61,"v":326800},{"d":"2024-04-26","o":22.7,"h":23.2,"l":22.57,"c":23.17,"v":380600},{"d":"2024-04-29","o":23.21,"h":24.08,"l":23.01,"c":23.37,"v":708100},{"d":"2024-04-30","o":23.09,"h":24.34,"l":22.63,"c":24.12,"v":965400},{"d":"2024-05-01","o":24.09,"h":25.46,"l":23.71,"c":24.76,"v":1360900},{"d":"2024-05-02","o":22.69,"h":23.56,"l":20.19,"c":22.22,"v":2753200},{"d":"2024-05-03","o":22.83,"h":23.03,"l":20.78,"c":20.89,"v":961900},{"d":"2024-05-06","o":21.18,"h":22.52,"l":20.94,"c":22.1,"v":1234900},{"d":"2024-05-07","o":22.11,"h":22.11,"l":21.54,"c":21.87,"v":448400},{"d":"2024-05-08","o":21.46,"h":21.77,"l":20.52,"c":20.69,"v":555100},{"d":"2024-05-09","o":20.62,"h":22.05,"l":20.4,"c":22,"v":569500},{"d":"2024-05-10","o":22.04,"h":22.32,"l":21.45,"c":22.3,"v":899400},{"d":"2024-05-13","o":22.37,"h":23.51,"l":22.29,"c":22.47,"v":944900},{"d":"2024-05-14","o":22.85,"h":23.24,"l":21.83,"c":21.89,"v":622700},{"d":"2024-05-15","o":22.28,"h":22.99,"l":21.51,"c":22.12,"v":500500},{"d":"2024-05-16","o":22.17,"h":22.67,"l":22,"c":22.63,"v":536200},{"d":"2024-05-17","o":22.67,"h":23.16,"l":22.09,"c":23.14,"v":533700},{"d":"2024-05-20","o":23.02,"h":24.02,"l":22.26,"c":22.31,"v":623800},{"d":"2024-05-21","o":22.26,"h":22.51,"l":21.94,"c":22.45,"v":324100},{"d":"2024-05-22","o":22.34,"h":22.85,"l":22.34,"c":22.74,"v":363200},{"d":"2024-05-23","o":22.7,"h":22.7,"l":21.41,"c":22.46,"v":790100},{"d":"2024-05-24","o":22.45,"h":23.52,"l":22.06,"c":23.19,"v":955800},{"d":"2024-05-28","o":23.48,"h":23.48,"l":22.6,"c":22.67,"v":507000},{"d":"2024-05-29","o":22.22,"h":22.44,"l":21.26,"c":21.61,"v":438900},{"d":"2024-05-30","o":21.94,"h":22.89,"l":21.93,"c":22.26,"v":640100},{"d":"2024-05-31","o":22.39,"h":23.55,"l":22.2,"c":22.54,"v":704100},{"d":"2024-06-03","o":23.27,"h":23.49,"l":22.36,"c":22.42,"v":589300},{"d":"2024-06-04","o":22.16,"h":22.64,"l":21.86,"c":22.51,"v":479700},{"d":"2024-06-05","o":22.59,"h":22.68,"l":21.99,"c":22.2,"v":554600},{"d":"2024-06-06","o":22,"h":22.69,"l":21.97,"c":22.58,"v":704400},{"d":"2024-06-07","o":22.22,"h":22.94,"l":22.03,"c":22.42,"v":305600},{"d":"2024-06-10","o":22.06,"h":22.46,"l":21.54,"c":21.85,"v":721000},{"d":"2024-06-11","o":21.76,"h":22.27,"l":21.54,"c":21.92,"v":435500},{"d":"2024-06-12","o":22.72,"h":22.91,"l":21.87,"c":22.06,"v":463700},{"d":"2024-06-13","o":21.89,"h":22.06,"l":20.86,"c":20.97,"v":598700},{"d":"2024-06-14","o":20.74,"h":21.26,"l":20.55,"c":20.76,"v":625700},{"d":"2024-06-17","o":20.62,"h":20.9,"l":19.76,"c":19.86,"v":576800},{"d":"2024-06-18","o":19.77,"h":23.26,"l":18.94,"c":21.2,"v":3498000},{"d":"2024-06-20","o":21.41,"h":24.64,"l":21.14,"c":23.77,"v":2048800},{"d":"2024-06-21","o":23.85,"h":24.03,"l":22.23,"c":22.94,"v":1382600},{"d":"2024-06-24","o":22.8,"h":23.05,"l":21.86,"c":22.03,"v":764000},{"d":"2024-06-25","o":21.96,"h":21.96,"l":21.07,"c":21.28,"v":693800},{"d":"2024-06-26","o":21.1,"h":23.05,"l":21.08,"c":23,"v":883300},{"d":"2024-06-27","o":22.99,"h":23.32,"l":22.69,"c":23.29,"v":857600},{"d":"2024-06-28","o":23.48,"h":23.92,"l":22.4,"c":22.77,"v":2108600},{"d":"2024-07-01","o":22.72,"h":23.03,"l":22.12,"c":22.5,"v":915000},{"d":"2024-07-02","o":22.69,"h":22.69,"l":21.96,"c":22.39,"v":881100},{"d":"2024-07-03","o":22.51,"h":22.54,"l":22.02,"c":22.45,"v":408300},{"d":"2024-07-05","o":22.43,"h":23.81,"l":22.2,"c":23.67,"v":714900},{"d":"2024-07-08","o":23.82,"h":23.84,"l":21.71,"c":21.84,"v":1178400},{"d":"2024-07-09","o":21.77,"h":22.39,"l":21.51,"c":22.24,"v":932700},{"d":"2024-07-10","o":22.35,"h":22.73,"l":21.79,"c":22.19,"v":792600},{"d":"2024-07-11","o":22.68,"h":24.37,"l":22.53,"c":23.39,"v":1258500},{"d":"2024-07-12","o":23.63,"h":23.95,"l":22.34,"c":23.19,"v":726300},{"d":"2024-07-15","o":23.3,"h":24.27,"l":22.82,"c":23.78,"v":701400},{"d":"2024-07-16","o":23.97,"h":25.74,"l":23.56,"c":25.3,"v":1343600},{"d":"2024-07-17","o":25.03,"h":25.63,"l":24.82,"c":25.07,"v":1273200},{"d":"2024-07-18","o":25.06,"h":26.8,"l":24.37,"c":24.67,"v":1719400},{"d":"2024-07-19","o":24.89,"h":25.36,"l":23.71,"c":24.17,"v":865700},{"d":"2024-07-22","o":24.2,"h":24.26,"l":23.39,"c":23.82,"v":848300},{"d":"2024-07-23","o":23.5,"h":24.74,"l":23.45,"c":24.73,"v":592700},{"d":"2024-07-24","o":24.75,"h":25.48,"l":23.99,"c":23.99,"v":494800},{"d":"2024-07-25","o":23.83,"h":25.14,"l":23.49,"c":23.53,"v":1037500},{"d":"2024-07-26","o":23.94,"h":24.1,"l":22,"c":22.1,"v":693900},{"d":"2024-07-29","o":21.92,"h":22.79,"l":21.27,"c":21.96,"v":1512700},{"d":"2024-07-30","o":22.04,"h":22.73,"l":21.65,"c":22,"v":1713200},{"d":"2024-07-31","o":22,"h":23.93,"l":20.5,"c":21.57,"v":2043300},{"d":"2024-08-01","o":21.34,"h":22.58,"l":20.75,"c":21.04,"v":1279300},{"d":"2024-08-02","o":20.42,"h":22.14,"l":20.31,"c":22.05,"v":967200},{"d":"2024-08-05","o":21.33,"h":22.02,"l":20.78,"c":21.43,"v":924700},{"d":"2024-08-06","o":21.53,"h":21.89,"l":21.12,"c":21.56,"v":949800},{"d":"2024-08-07","o":21.8,"h":21.8,"l":20.32,"c":20.34,"v":642300},{"d":"2024-08-08","o":20.41,"h":21.66,"l":20.2,"c":21.49,"v":664800},{"d":"2024-08-09","o":21.57,"h":21.84,"l":20.44,"c":20.91,"v":951400},{"d":"2024-08-12","o":21.12,"h":21.55,"l":20.7,"c":21.11,"v":352900},{"d":"2024-08-13","o":21.3,"h":22.63,"l":21.27,"c":22.49,"v":551800},{"d":"2024-08-14","o":22.5,"h":23.41,"l":22.36,"c":22.53,"v":1142900},{"d":"2024-08-15","o":22.81,"h":25,"l":22.81,"c":23.91,"v":695800},{"d":"2024-08-16","o":23.79,"h":24.43,"l":23.47,"c":23.87,"v":709400},{"d":"2024-08-19","o":23.58,"h":24.14,"l":23.36,"c":23.95,"v":488900},{"d":"2024-08-20","o":23.81,"h":24.13,"l":23.44,"c":23.62,"v":534000},{"d":"2024-08-21","o":23.82,"h":24.14,"l":23.27,"c":23.99,"v":386800},{"d":"2024-08-22","o":23.97,"h":24.87,"l":23.97,"c":24.35,"v":476300},{"d":"2024-08-23","o":24.59,"h":25.6,"l":24.48,"c":25.44,"v":494000},{"d":"2024-08-26","o":25.44,"h":26.32,"l":25.24,"c":26.15,"v":556200},{"d":"2024-08-27","o":26.14,"h":26.5,"l":25.53,"c":25.6,"v":547200},{"d":"2024-08-28","o":25.54,"h":25.86,"l":25.24,"c":25.6,"v":304000},{"d":"2024-08-29","o":25.79,"h":26.45,"l":25.26,"c":25.82,"v":347800},{"d":"2024-08-30","o":25.99,"h":26.98,"l":25.69,"c":26.21,"v":488000},{"d":"2024-09-03","o":25.83,"h":26.73,"l":25.5,"c":25.94,"v":585700},{"d":"2024-09-04","o":25.74,"h":27.03,"l":25.74,"c":26.21,"v":444000},{"d":"2024-09-05","o":26.3,"h":26.57,"l":25.58,"c":26.14,"v":458800},{"d":"2024-09-06","o":26.16,"h":26.5,"l":25.5,"c":26.24,"v":430800},{"d":"2024-09-09","o":26.45,"h":27.19,"l":25.94,"c":26.25,"v":804800},{"d":"2024-09-10","o":26.23,"h":27.27,"l":26.13,"c":26.87,"v":547300},{"d":"2024-09-11","o":26.58,"h":27.23,"l":25.95,"c":26.9,"v":625300},{"d":"2024-09-12","o":26.96,"h":27.85,"l":26.85,"c":27.71,"v":637100},{"d":"2024-09-13","o":27.99,"h":28.77,"l":27.56,"c":28.21,"v":794900},{"d":"2024-09-16","o":28.27,"h":28.41,"l":27.28,"c":27.3,"v":526400},{"d":"2024-09-17","o":27.4,"h":28.19,"l":27.29,"c":28.07,"v":885500},{"d":"2024-09-18","o":27.87,"h":29.2,"l":27.6,"c":27.99,"v":794100},{"d":"2024-09-19","o":28.6,"h":28.95,"l":28.21,"c":28.81,"v":473500},{"d":"2024-09-20","o":28.68,"h":29.66,"l":28.25,"c":29.02,"v":924600},{"d":"2024-09-23","o":28.94,"h":29.63,"l":28.83,"c":29.05,"v":610500},{"d":"2024-09-24","o":29.09,"h":29.67,"l":28.82,"c":29.5,"v":527300},{"d":"2024-09-25","o":29.67,"h":30.15,"l":28.28,"c":28.58,"v":780500},{"d":"2024-09-26","o":28.86,"h":29.39,"l":28.2,"c":28.42,"v":379900},{"d":"2024-09-27","o":28.5,"h":29.31,"l":27.96,"c":28.18,"v":357700},{"d":"2024-09-30","o":28.18,"h":29.05,"l":27.93,"c":28.04,"v":410900},{"d":"2024-10-01","o":28.27,"h":28.27,"l":27.12,"c":27.8,"v":565300},{"d":"2024-10-02","o":27.72,"h":28.28,"l":27.12,"c":27.7,"v":363200},{"d":"2024-10-03","o":27.49,"h":27.85,"l":27.24,"c":27.44,"v":317200},{"d":"2024-10-04","o":27.73,"h":28.22,"l":27.51,"c":27.63,"v":431000},{"d":"2024-10-07","o":27.77,"h":27.86,"l":26.95,"c":27.07,"v":500600},{"d":"2024-10-08","o":27.08,"h":27.46,"l":26.74,"c":27.32,"v":422800},{"d":"2024-10-09","o":27.25,"h":27.78,"l":27.02,"c":27.02,"v":552400},{"d":"2024-10-10","o":26.68,"h":27.29,"l":25.57,"c":27.05,"v":336900},{"d":"2024-10-11","o":27.01,"h":27.93,"l":26.92,"c":27.84,"v":489300},{"d":"2024-10-14","o":27.93,"h":28.19,"l":27.55,"c":27.6,"v":217600},{"d":"2024-10-15","o":27.56,"h":28.74,"l":27.32,"c":28.61,"v":363600},{"d":"2024-10-16","o":28.9,"h":29.6,"l":28.79,"c":29.16,"v":359500},{"d":"2024-10-17","o":29.17,"h":29.29,"l":28.11,"c":28.57,"v":425100},{"d":"2024-10-18","o":28.68,"h":29.13,"l":28.47,"c":28.79,"v":342900},{"d":"2024-10-21","o":28.81,"h":28.84,"l":28.16,"c":28.54,"v":323400},{"d":"2024-10-22","o":28.65,"h":28.72,"l":28.19,"c":28.63,"v":273200},{"d":"2024-10-23","o":28.38,"h":28.85,"l":28.07,"c":28.85,"v":354800},{"d":"2024-10-24","o":28.92,"h":29.16,"l":28.66,"c":28.68,"v":393600},{"d":"2024-10-25","o":28.67,"h":28.9,"l":27.64,"c":27.93,"v":571600},{"d":"2024-10-28","o":28.25,"h":29.46,"l":27.71,"c":28.75,"v":1221800},{"d":"2024-10-29","o":28.75,"h":29.59,"l":28.27,"c":29.43,"v":1168000},{"d":"2024-10-30","o":34.4,"h":36.61,"l":33.72,"c":34.83,"v":2740600},{"d":"2024-10-31","o":35.06,"h":35.19,"l":33.08,"c":33.18,"v":844400},{"d":"2024-11-01","o":33.32,"h":34.3,"l":33.19,"c":33.51,"v":844200},{"d":"2024-11-04","o":33.5,"h":34.08,"l":33.27,"c":33.66,"v":708500},{"d":"2024-11-05","o":33.33,"h":35.76,"l":33.3,"c":35.47,"v":1077300},{"d":"2024-11-06","o":36.89,"h":37.74,"l":35.85,"c":37.62,"v":785200},{"d":"2024-11-07","o":37.44,"h":37.77,"l":36.95,"c":37.36,"v":414100},{"d":"2024-11-08","o":37.32,"h":38.27,"l":37.07,"c":37.45,"v":366500},{"d":"2024-11-11","o":37.66,"h":38.34,"l":37.42,"c":38.2,"v":277900},{"d":"2024-11-12","o":38.02,"h":38.21,"l":36.37,"c":36.63,"v":366900},{"d":"2024-11-13","o":37.1,"h":37.4,"l":36.16,"c":36.2,"v":754400},{"d":"2024-11-14","o":36.18,"h":36.38,"l":35.18,"c":35.31,"v":485300},{"d":"2024-11-15","o":35.44,"h":35.44,"l":34.68,"c":35.03,"v":601600},{"d":"2024-11-18","o":34.91,"h":36,"l":34.66,"c":34.72,"v":514800},{"d":"2024-11-19","o":34.25,"h":36.38,"l":34.15,"c":36.34,"v":424400},{"d":"2024-11-20","o":36.21,"h":36.28,"l":35.25,"c":36.03,"v":353700},{"d":"2024-11-21","o":36.33,"h":36.45,"l":35.67,"c":35.68,"v":311400},{"d":"2024-11-22","o":35.78,"h":36.13,"l":34.93,"c":35.74,"v":459800},{"d":"2024-11-25","o":36.15,"h":36.32,"l":35.43,"c":36.01,"v":551800},{"d":"2024-11-26","o":35.95,"h":36.71,"l":35.56,"c":35.79,"v":333100},{"d":"2024-11-27","o":36.14,"h":36.47,"l":35.92,"c":36.17,"v":294300},{"d":"2024-11-29","o":36.23,"h":37.25,"l":35.87,"c":36.16,"v":333200},{"d":"2024-12-02","o":36.52,"h":37.33,"l":36,"c":37.06,"v":476300},{"d":"2024-12-03","o":36.67,"h":37.04,"l":35.76,"c":36.12,"v":484800},{"d":"2024-12-04","o":36.12,"h":36.93,"l":35.67,"c":36.31,"v":263300},{"d":"2024-12-05","o":36.15,"h":36.36,"l":34.03,"c":34.11,"v":393100},{"d":"2024-12-06","o":34.21,"h":34.79,"l":33.94,"c":34.25,"v":353400},{"d":"2024-12-09","o":34.56,"h":34.62,"l":33.8,"c":33.94,"v":279700},{"d":"2024-12-10","o":34.2,"h":34.4,"l":33.49,"c":33.98,"v":386400},{"d":"2024-12-11","o":34.49,"h":34.63,"l":33.29,"c":33.31,"v":323700},{"d":"2024-12-12","o":33.2,"h":33.88,"l":32.6,"c":32.79,"v":270800},{"d":"2024-12-13","o":32.73,"h":32.73,"l":31.23,"c":31.67,"v":494300},{"d":"2024-12-16","o":31.65,"h":32.15,"l":31.24,"c":31.54,"v":362300},{"d":"2024-12-17","o":31.67,"h":32.16,"l":31.36,"c":31.5,"v":442400},{"d":"2024-12-18","o":31.62,"h":31.88,"l":30.1,"c":30.25,"v":512900},{"d":"2024-12-19","o":30.48,"h":30.6,"l":29.92,"c":30.05,"v":463100},{"d":"2024-12-20","o":30,"h":31.02,"l":29.56,"c":30.72,"v":768300},{"d":"2024-12-23","o":30.83,"h":31.12,"l":30.3,"c":30.51,"v":333700},{"d":"2024-12-24","o":30.48,"h":30.8,"l":30.14,"c":30.5,"v":122200},{"d":"2024-12-26","o":30.28,"h":30.89,"l":30.03,"c":30.75,"v":265000},{"d":"2024-12-27","o":30.48,"h":30.79,"l":30.07,"c":30.65,"v":235800},{"d":"2024-12-30","o":30.34,"h":30.67,"l":29.8,"c":30.25,"v":305300},{"d":"2024-12-31","o":30.54,"h":30.87,"l":30.3,"c":30.56,"v":231400},{"d":"2025-01-02","o":30.75,"h":30.97,"l":29.92,"c":30.4,"v":338700},{"d":"2025-01-03","o":30.58,"h":32.04,"l":30.39,"c":32.03,"v":440500},{"d":"2025-01-06","o":32.12,"h":34.46,"l":32.12,"c":33.49,"v":746900},{"d":"2025-01-07","o":33.68,"h":33.98,"l":32.03,"c":32.7,"v":487800},{"d":"2025-01-08","o":32.61,"h":34.11,"l":32.08,"c":33.66,"v":527700},{"d":"2025-01-10","o":32.92,"h":33.93,"l":31,"c":31.41,"v":1086400},{"d":"2025-01-13","o":33.07,"h":34.65,"l":32.53,"c":34.39,"v":1003300},{"d":"2025-01-14","o":34.65,"h":36.15,"l":33.87,"c":34.69,"v":609400},{"d":"2025-01-15","o":35.38,"h":36.99,"l":34.78,"c":36.97,"v":610500},{"d":"2025-01-16","o":36.74,"h":37.76,"l":35.81,"c":37.64,"v":726100},{"d":"2025-01-17","o":37.98,"h":39.12,"l":37.22,"c":38.47,"v":903200},{"d":"2025-01-21","o":38.97,"h":39.67,"l":38.54,"c":39.63,"v":538900},{"d":"2025-01-22","o":39.82,"h":41.05,"l":39.45,"c":39.5,"v":782500},{"d":"2025-01-23","o":39.24,"h":40.48,"l":38.99,"c":40.37,"v":565600},{"d":"2025-01-24","o":40.13,"h":40.98,"l":39.54,"c":40.58,"v":576300},{"d":"2025-01-27","o":40.52,"h":41.3,"l":39.4,"c":40.84,"v":423200},{"d":"2025-01-28","o":40.95,"h":42.25,"l":39.3,"c":42.1,"v":489800},{"d":"2025-01-29","o":42.1,"h":43.11,"l":41.77,"c":42.4,"v":640900},{"d":"2025-01-30","o":42.87,"h":42.87,"l":39.71,"c":40.6,"v":769100},{"d":"2025-01-31","o":40.71,"h":41.18,"l":39.81,"c":39.87,"v":418500},{"d":"2025-02-03","o":39.01,"h":40.27,"l":38.9,"c":39.7,"v":373100},{"d":"2025-02-04","o":39.61,"h":40.92,"l":39.11,"c":40.65,"v":491000},{"d":"2025-02-05","o":40.71,"h":41.35,"l":40.13,"c":41.33,"v":358000},{"d":"2025-02-06","o":41.43,"h":41.77,"l":40.49,"c":40.96,"v":435000},{"d":"2025-02-07","o":40.94,"h":41.33,"l":40.32,"c":41,"v":480300},{"d":"2025-02-10","o":41.48,"h":42.05,"l":40.93,"c":42.02,"v":488300},{"d":"2025-02-11","o":41.93,"h":41.93,"l":40.98,"c":41.51,"v":518300},{"d":"2025-02-12","o":40.67,"h":42.68,"l":40.37,"c":42.36,"v":535000},{"d":"2025-02-13","o":42,"h":42.08,"l":38.1,"c":39.59,"v":1285000},{"d":"2025-02-14","o":39.81,"h":41.13,"l":39.28,"c":40.94,"v":577600},{"d":"2025-02-18","o":40.54,"h":40.77,"l":37.72,"c":38.22,"v":822000},{"d":"2025-02-19","o":38.21,"h":39.18,"l":37.8,"c":39.01,"v":452300},{"d":"2025-02-20","o":38.85,"h":39.64,"l":37.83,"c":39.16,"v":483400},{"d":"2025-02-21","o":39.32,"h":39.91,"l":38.15,"c":38.39,"v":475400},{"d":"2025-02-24","o":38.3,"h":39.52,"l":38.02,"c":39.19,"v":464700},{"d":"2025-02-25","o":39.22,"h":39.93,"l":38.45,"c":39.43,"v":532800},{"d":"2025-02-26","o":39.55,"h":40.67,"l":39.5,"c":39.93,"v":477900},{"d":"2025-02-27","o":39.79,"h":39.79,"l":38.21,"c":38.5,"v":520300},{"d":"2025-02-28","o":38.35,"h":38.93,"l":37.6,"c":38.74,"v":675000},{"d":"2025-03-03","o":38.71,"h":39.71,"l":37.83,"c":38.96,"v":598500},{"d":"2025-03-04","o":38.22,"h":38.67,"l":36.68,"c":38.16,"v":456000},{"d":"2025-03-05","o":37.98,"h":38.6,"l":37.6,"c":37.85,"v":642900},{"d":"2025-03-06","o":36.97,"h":38.2,"l":35.94,"c":36.25,"v":540000},{"d":"2025-03-07","o":36.15,"h":36.15,"l":33.83,"c":34.52,"v":743600},{"d":"2025-03-10","o":33.79,"h":34.23,"l":32.78,"c":33.54,"v":834200},{"d":"2025-03-11","o":33.89,"h":34.28,"l":33.19,"c":33.94,"v":743400},{"d":"2025-03-12","o":34.54,"h":34.54,"l":32.61,"c":32.69,"v":885600},{"d":"2025-03-13","o":32.87,"h":33.69,"l":32.28,"c":32.76,"v":573600},{"d":"2025-03-14","o":33.1,"h":33.76,"l":32.51,"c":33.31,"v":624300},{"d":"2025-03-17","o":33.17,"h":33.82,"l":32.7,"c":33.78,"v":675700},{"d":"2025-03-18","o":33.38,"h":34.5,"l":33.38,"c":33.93,"v":412500},{"d":"2025-03-19","o":33.95,"h":35.17,"l":33.81,"c":34.82,"v":337800},{"d":"2025-03-20","o":34.37,"h":35.35,"l":34.22,"c":34.82,"v":333800},{"d":"2025-03-21","o":34.53,"h":35.24,"l":33.45,"c":33.54,"v":956500},{"d":"2025-03-24","o":34.26,"h":35.59,"l":34.26,"c":35.09,"v":840000},{"d":"2025-03-25","o":35.05,"h":35.19,"l":34.02,"c":34.85,"v":572900},{"d":"2025-03-26","o":34.85,"h":35.63,"l":32.1,"c":33.62,"v":1072500},{"d":"2025-03-27","o":33.83,"h":35.09,"l":33.13,"c":34.37,"v":616100},{"d":"2025-03-28","o":33.83,"h":34.12,"l":31.52,"c":31.83,"v":538800},{"d":"2025-03-31","o":31.4,"h":32.55,"l":31.02,"c":32.26,"v":474800},{"d":"2025-04-01","o":32.08,"h":33.44,"l":31.35,"c":33.36,"v":642400},{"d":"2025-04-02","o":32.52,"h":34.3,"l":32.33,"c":34.13,"v":467000},{"d":"2025-04-03","o":32.13,"h":33.48,"l":31.54,"c":32.92,"v":464000},{"d":"2025-04-04","o":31.5,"h":32.15,"l":30.56,"c":31.31,"v":529000},{"d":"2025-04-07","o":29.87,"h":33.1,"l":29.48,"c":31.59,"v":691000},{"d":"2025-04-08","o":33.03,"h":33.46,"l":30.05,"c":30.61,"v":541600},{"d":"2025-04-09","o":30.19,"h":34.31,"l":30.19,"c":33.1,"v":677600},{"d":"2025-04-10","o":32.95,"h":33.28,"l":30.96,"c":31.64,"v":333600},{"d":"2025-04-11","o":31.72,"h":32.59,"l":31.14,"c":32.07,"v":331600},{"d":"2025-04-14","o":32.8,"h":32.9,"l":32.1,"c":32.62,"v":252300},{"d":"2025-04-15","o":32.43,"h":33.56,"l":31.96,"c":32.36,"v":398400},{"d":"2025-04-16","o":31.95,"h":32.45,"l":31.34,"c":32.08,"v":286300},{"d":"2025-04-17","o":32.73,"h":33.5,"l":31.17,"c":32.01,"v":450300},{"d":"2025-04-21","o":31.6,"h":31.85,"l":30.78,"c":31.74,"v":543900},{"d":"2025-04-22","o":31.7,"h":32.42,"l":31.55,"c":31.97,"v":687800},{"d":"2025-04-23","o":32.97,"h":34.23,"l":32.16,"c":32.49,"v":449700},{"d":"2025-04-24","o":32.6,"h":33.82,"l":32.6,"c":33.75,"v":526000},{"d":"2025-04-25","o":33.53,"h":33.57,"l":32.63,"c":33.4,"v":426200},{"d":"2025-04-28","o":33.49,"h":34.09,"l":33.16,"c":33.67,"v":719000},{"d":"2025-04-29","o":33.47,"h":35.6,"l":33.47,"c":34.65,"v":1122800},{"d":"2025-04-30","o":31.18,"h":31.98,"l":28.64,"c":29.91,"v":2416100},{"d":"2025-05-01","o":29.92,"h":30.36,"l":28.29,"c":29.29,"v":1371500},{"d":"2025-05-02","o":29.88,"h":30.63,"l":29.31,"c":30.02,"v":855100},{"d":"2025-05-05","o":29.98,"h":30.12,"l":28.85,"c":29.07,"v":807000},{"d":"2025-05-06","o":28.6,"h":30.24,"l":28.52,"c":29.85,"v":1117500},{"d":"2025-05-07","o":29.95,"h":30.55,"l":29.62,"c":30.31,"v":521200},{"d":"2025-05-08","o":30.85,"h":31.82,"l":30.14,"c":31.18,"v":1092800},{"d":"2025-05-09","o":31.3,"h":31.59,"l":30.41,"c":30.99,"v":625200},{"d":"2025-05-12","o":32.29,"h":32.91,"l":31.56,"c":31.81,"v":596100},{"d":"2025-05-13","o":32.31,"h":32.9,"l":31.43,"c":31.48,"v":453600},{"d":"2025-05-14","o":31.36,"h":32.58,"l":31.36,"c":32.25,"v":557800},{"d":"2025-05-15","o":32.25,"h":32.59,"l":31.2,"c":32.3,"v":361400},{"d":"2025-05-16","o":32.32,"h":32.97,"l":32.11,"c":32.71,"v":550100},{"d":"2025-05-19","o":32.23,"h":32.68,"l":32.15,"c":32.4,"v":380900},{"d":"2025-05-20","o":32.33,"h":34.09,"l":32.33,"c":34.05,"v":592400},{"d":"2025-05-21","o":33.68,"h":34.22,"l":33.08,"c":33.26,"v":506800},{"d":"2025-05-22","o":33.04,"h":33.5,"l":32.53,"c":32.81,"v":513400},{"d":"2025-05-23","o":32.5,"h":33.09,"l":31.95,"c":32.71,"v":330100},{"d":"2025-05-27","o":33.21,"h":34.08,"l":33.02,"c":33.99,"v":412600},{"d":"2025-05-28","o":33.9,"h":34.06,"l":33.3,"c":33.54,"v":329300},{"d":"2025-05-29","o":33.71,"h":34.16,"l":33.3,"c":34.08,"v":532000},{"d":"2025-05-30","o":33.94,"h":34.76,"l":33.36,"c":34.57,"v":492000},{"d":"2025-06-02","o":34.35,"h":34.52,"l":33.32,"c":34,"v":916700},{"d":"2025-06-03","o":34.06,"h":34.87,"l":33.92,"c":34.73,"v":511000},{"d":"2025-06-04","o":34.68,"h":35.04,"l":34.43,"c":34.92,"v":497800},{"d":"2025-06-05","o":34.94,"h":35.05,"l":34.53,"c":34.87,"v":479900},{"d":"2025-06-06","o":35.27,"h":35.33,"l":34.4,"c":34.94,"v":371200},{"d":"2025-06-09","o":35.09,"h":35.24,"l":34.14,"c":34.18,"v":596600},{"d":"2025-06-10","o":34.21,"h":34.38,"l":33.13,"c":33.39,"v":309900},{"d":"2025-06-11","o":33.4,"h":34.49,"l":32.94,"c":33.02,"v":478000},{"d":"2025-06-12","o":32.8,"h":33.26,"l":32,"c":32.33,"v":411700},{"d":"2025-06-13","o":31.76,"h":32.3,"l":31.47,"c":31.62,"v":387600},{"d":"2025-06-16","o":31.89,"h":32.45,"l":31.77,"c":32.31,"v":391100},{"d":"2025-06-17","o":31.93,"h":33.1,"l":31.69,"c":32.6,"v":697000},{"d":"2025-06-18","o":32.47,"h":32.47,"l":31.49,"c":31.61,"v":379700},{"d":"2025-06-20","o":31.94,"h":31.94,"l":31.13,"c":31.4,"v":494700},{"d":"2025-06-23","o":31.33,"h":32.02,"l":30.98,"c":31.9,"v":277700},{"d":"2025-06-24","o":32.29,"h":32.8,"l":31,"c":32.74,"v":223500},{"d":"2025-06-25","o":32.61,"h":33,"l":32.11,"c":32.27,"v":366700},{"d":"2025-06-26","o":32.24,"h":32.94,"l":31.89,"c":32.88,"v":352500},{"d":"2025-06-27","o":32.86,"h":32.94,"l":31.88,"c":32.28,"v":968000},{"d":"2025-06-30","o":32.46,"h":32.85,"l":32.13,"c":32.77,"v":337600},{"d":"2025-07-01","o":32.59,"h":33.15,"l":32.15,"c":32.2,"v":319900},{"d":"2025-07-02","o":32.09,"h":32.24,"l":30.85,"c":31.39,"v":479200},{"d":"2025-07-03","o":31.7,"h":32.03,"l":31.33,"c":31.76,"v":166100},{"d":"2025-07-07","o":31.66,"h":31.9,"l":31.26,"c":31.54,"v":383500},{"d":"2025-07-08","o":31.47,"h":32.09,"l":31.4,"c":31.63,"v":333100},{"d":"2025-07-09","o":31.88,"h":32,"l":31,"c":31.92,"v":348000},{"d":"2025-07-10","o":31.77,"h":32.44,"l":31.4,"c":32.06,"v":376100},{"d":"2025-07-11","o":31.88,"h":31.89,"l":30.49,"c":30.72,"v":388100},{"d":"2025-07-14","o":30.72,"h":31.67,"l":30.7,"c":31.3,"v":338200},{"d":"2025-07-15","o":31.45,"h":32.33,"l":30.51,"c":30.54,"v":488400},{"d":"2025-07-16","o":30.59,"h":30.66,"l":29.91,"c":30.38,"v":428100},{"d":"2025-07-17","o":30.4,"h":30.69,"l":29.6,"c":29.75,"v":409800},{"d":"2025-07-18","o":30.16,"h":30.16,"l":29.21,"c":29.26,"v":294900},{"d":"2025-07-21","o":29.5,"h":30.12,"l":28.96,"c":29.24,"v":445100},{"d":"2025-07-22","o":29.38,"h":30.01,"l":29.23,"c":29.37,"v":388600},{"d":"2025-07-23","o":29.58,"h":30.86,"l":29.48,"c":30.82,"v":622100},{"d":"2025-07-24","o":30.73,"h":31.06,"l":30.13,"c":30.17,"v":405000},{"d":"2025-07-25","o":30.45,"h":31.57,"l":30.41,"c":31.5,"v":589200},{"d":"2025-07-28","o":31.41,"h":33.4,"l":31.41,"c":33.22,"v":1339900},{"d":"2025-07-29","o":33.27,"h":33.59,"l":31.55,"c":31.73,"v":841800},{"d":"2025-07-30","o":37.7,"h":38.11,"l":34.4,"c":35.13,"v":2850100},{"d":"2025-07-31","o":35.17,"h":35.78,"l":34.18,"c":35.1,"v":878200},{"d":"2025-08-01","o":35.01,"h":35.23,"l":33.63,"c":34.41,"v":730300},{"d":"2025-08-04","o":35,"h":36.43,"l":34.51,"c":36.35,"v":851800},{"d":"2025-08-05","o":36.35,"h":37.57,"l":36.14,"c":37.54,"v":767700},{"d":"2025-08-06","o":37.74,"h":37.8,"l":35.92,"c":36.52,"v":686400},{"d":"2025-08-07","o":36.68,"h":36.98,"l":35.66,"c":35.9,"v":496400},{"d":"2025-08-08","o":35.92,"h":36.44,"l":35.16,"c":35.31,"v":398400},{"d":"2025-08-11","o":35.33,"h":35.99,"l":34.92,"c":35.49,"v":678300},{"d":"2025-08-12","o":35.76,"h":36.08,"l":35.02,"c":35.84,"v":514200},{"d":"2025-08-13","o":36.08,"h":36.96,"l":35.54,"c":36.7,"v":421800},{"d":"2025-08-14","o":36.27,"h":36.61,"l":34.91,"c":35.41,"v":387700},{"d":"2025-08-15","o":35.67,"h":35.7,"l":35.26,"c":35.45,"v":329400},{"d":"2025-08-18","o":35.55,"h":36.06,"l":35.42,"c":35.62,"v":427700},{"d":"2025-08-19","o":35.43,"h":36.2,"l":35.43,"c":35.84,"v":615900},{"d":"2025-08-20","o":35.75,"h":36.19,"l":35.51,"c":36.07,"v":321500},{"d":"2025-08-21","o":35.9,"h":36.24,"l":35.63,"c":35.73,"v":266600},{"d":"2025-08-22","o":36.35,"h":37.71,"l":35.95,"c":37.66,"v":525400},{"d":"2025-08-25","o":37.5,"h":38.24,"l":37.27,"c":37.84,"v":332500},{"d":"2025-08-26","o":37.84,"h":38.33,"l":37.55,"c":37.87,"v":294500},{"d":"2025-08-27","o":37.74,"h":38.06,"l":37.22,"c":37.3,"v":205600},{"d":"2025-08-28","o":37.31,"h":37.41,"l":36.72,"c":37.22,"v":354700},{"d":"2025-08-29","o":37.47,"h":37.59,"l":36.95,"c":36.99,"v":334400},{"d":"2025-09-02","o":36.26,"h":36.85,"l":35,"c":36.29,"v":460700},{"d":"2025-09-03","o":36.07,"h":36.32,"l":34.37,"c":34.77,"v":470800},{"d":"2025-09-04","o":34.73,"h":35.92,"l":34.52,"c":35.66,"v":305400},{"d":"2025-09-05","o":35.75,"h":36.08,"l":35.32,"c":35.38,"v":294300},{"d":"2025-09-08","o":35.39,"h":36.2,"l":35.18,"c":36,"v":348500},{"d":"2025-09-09","o":36.28,"h":36.8,"l":35.59,"c":36.11,"v":392500},{"d":"2025-09-10","o":36.04,"h":36.04,"l":34.57,"c":35.15,"v":574800},{"d":"2025-09-11","o":35.26,"h":37.66,"l":34.95,"c":37.56,"v":675200},{"d":"2025-09-12","o":37.16,"h":38.08,"l":35.05,"c":35.07,"v":700800},{"d":"2025-09-15","o":35.07,"h":35.92,"l":34.59,"c":34.63,"v":621600},{"d":"2025-09-16","o":34.48,"h":36.04,"l":34.21,"c":35.96,"v":710000},{"d":"2025-09-17","o":36.01,"h":36.04,"l":34.26,"c":35.01,"v":337700},{"d":"2025-09-18","o":35.38,"h":36.69,"l":34.84,"c":36.66,"v":366500},{"d":"2025-09-19","o":36.61,"h":36.61,"l":35.71,"c":36.43,"v":676000},{"d":"2025-09-22","o":36.4,"h":38.33,"l":35.83,"c":37.52,"v":527300},{"d":"2025-09-23","o":37.53,"h":37.53,"l":36.58,"c":36.64,"v":280500},{"d":"2025-09-24","o":36.74,"h":37.05,"l":35.81,"c":36.09,"v":203100},{"d":"2025-09-25","o":35.82,"h":35.82,"l":34.65,"c":35.03,"v":318600},{"d":"2025-09-26","o":35.07,"h":35.43,"l":35.01,"c":35.2,"v":258500},{"d":"2025-09-29","o":35.34,"h":35.69,"l":34.53,"c":34.87,"v":252500},{"d":"2025-09-30","o":34.71,"h":35.46,"l":34.61,"c":35.25,"v":395500},{"d":"2025-10-01","o":34.89,"h":35.24,"l":33.45,"c":34.23,"v":397000},{"d":"2025-10-02","o":34.23,"h":35,"l":33.92,"c":34.29,"v":332800},{"d":"2025-10-03","o":34.55,"h":35.76,"l":34.51,"c":34.81,"v":217300},{"d":"2025-10-06","o":34.98,"h":35.75,"l":34.64,"c":34.73,"v":242600},{"d":"2025-10-07","o":34.71,"h":34.88,"l":33.74,"c":34.12,"v":316200},{"d":"2025-10-08","o":34.35,"h":35.15,"l":34.13,"c":35.08,"v":189300},{"d":"2025-10-09","o":35.1,"h":36.8,"l":35.1,"c":36.47,"v":325500},{"d":"2025-10-10","o":36.35,"h":37.31,"l":34.65,"c":36.18,"v":649500},{"d":"2025-10-13","o":36.46,"h":36.83,"l":35.28,"c":35.6,"v":447200},{"d":"2025-10-14","o":35.17,"h":36,"l":35.03,"c":35.39,"v":403000},{"d":"2025-10-15","o":35.64,"h":37.28,"l":35.55,"c":37.03,"v":501400},{"d":"2025-10-16","o":37,"h":37.83,"l":36.74,"c":37.24,"v":366400},{"d":"2025-10-17","o":36.9,"h":37.69,"l":36.9,"c":37.16,"v":214700},{"d":"2025-10-20","o":37.61,"h":38.11,"l":36.91,"c":37.46,"v":232300},{"d":"2025-10-21","o":37.46,"h":37.72,"l":36.61,"c":37,"v":325400},{"d":"2025-10-22","o":37.14,"h":37.73,"l":36.93,"c":37.11,"v":465600},{"d":"2025-10-23","o":37.13,"h":37.75,"l":36.72,"c":37.39,"v":321300},{"d":"2025-10-24","o":37.77,"h":37.83,"l":37.07,"c":37.54,"v":295700},{"d":"2025-10-27","o":37.93,"h":38.42,"l":35.93,"c":36.47,"v":512000},{"d":"2025-10-28","o":36.56,"h":37.16,"l":36.09,"c":36.45,"v":414800},{"d":"2025-10-29","o":36.38,"h":37.28,"l":34.71,"c":35.44,"v":735700},{"d":"2025-10-30","o":36.86,"h":36.86,"l":30.94,"c":34.09,"v":2518600},{"d":"2025-10-31","o":34.19,"h":35.13,"l":33.76,"c":34.55,"v":730600},{"d":"2025-11-03","o":34.55,"h":35.08,"l":33,"c":34.03,"v":923600},{"d":"2025-11-04","o":33.83,"h":34.6,"l":32.72,"c":32.75,"v":748000},{"d":"2025-11-05","o":32.77,"h":33.42,"l":31.96,"c":32.32,"v":544100},{"d":"2025-11-06","o":32.04,"h":32.16,"l":31.43,"c":31.5,"v":559200},{"d":"2025-11-07","o":31.1,"h":32.88,"l":31.1,"c":32.05,"v":422300},{"d":"2025-11-10","o":32.17,"h":32.67,"l":31.64,"c":31.99,"v":510500},{"d":"2025-11-11","o":32.16,"h":33.2,"l":32.16,"c":32.86,"v":466200},{"d":"2025-11-12","o":32.92,"h":34.38,"l":32.57,"c":33.06,"v":525700},{"d":"2025-11-13","o":32.79,"h":33.2,"l":31.62,"c":31.71,"v":374800},{"d":"2025-11-14","o":31.44,"h":32.95,"l":31.12,"c":32.9,"v":520900},{"d":"2025-11-17","o":32.6,"h":33.98,"l":32.14,"c":33.12,"v":689000},{"d":"2025-11-18","o":33.3,"h":33.63,"l":32.48,"c":33.16,"v":528400},{"d":"2025-11-19","o":33.31,"h":34.26,"l":32.95,"c":34.18,"v":588500},{"d":"2025-11-20","o":34.77,"h":35.16,"l":33.2,"c":33.25,"v":355500},{"d":"2025-11-21","o":33.31,"h":36.37,"l":33.3,"c":36.17,"v":571200},{"d":"2025-11-24","o":36.49,"h":38,"l":36.17,"c":37.74,"v":515000},{"d":"2025-11-25","o":37.16,"h":38.61,"l":37.16,"c":38.48,"v":463200},{"d":"2025-11-26","o":38.35,"h":38.9,"l":35.51,"c":36.03,"v":677200},{"d":"2025-11-28","o":36,"h":36.51,"l":35.58,"c":36.12,"v":325600},{"d":"2025-12-01","o":35.1,"h":35.86,"l":34.94,"c":35.09,"v":519400},{"d":"2025-12-02","o":35.47,"h":36.19,"l":34.88,"c":35.31,"v":783200},{"d":"2025-12-03","o":35.31,"h":36.32,"l":34.99,"c":36.31,"v":535200},{"d":"2025-12-04","o":36.38,"h":39.73,"l":36.38,"c":39.25,"v":1003700},{"d":"2025-12-05","o":39.26,"h":41.12,"l":39.03,"c":39.86,"v":658600},{"d":"2025-12-08","o":40,"h":40.23,"l":38.92,"c":38.94,"v":626600},{"d":"2025-12-09","o":39.04,"h":39.84,"l":38.97,"c":39.72,"v":531300},{"d":"2025-12-10","o":39.77,"h":41.53,"l":39.37,"c":41.18,"v":731300},{"d":"2025-12-11","o":41.6,"h":42.42,"l":41.08,"c":41.41,"v":423400},{"d":"2025-12-12","o":41.36,"h":42.44,"l":41.08,"c":42.38,"v":542000},{"d":"2025-12-15","o":42.4,"h":42.6,"l":41,"c":41.04,"v":605300},{"d":"2025-12-16","o":41.35,"h":41.99,"l":40.62,"c":41.08,"v":574600},{"d":"2025-12-17","o":41.2,"h":41.95,"l":40.6,"c":40.81,"v":432300},{"d":"2025-12-18","o":41.15,"h":41.52,"l":40.33,"c":40.4,"v":462200},{"d":"2025-12-19","o":40.4,"h":41.17,"l":40.11,"c":40.95,"v":520900},{"d":"2025-12-22","o":40.95,"h":41.92,"l":40.7,"c":41.65,"v":334000},{"d":"2025-12-23","o":41.3,"h":41.54,"l":40.44,"c":40.54,"v":220600},{"d":"2025-12-24","o":40.54,"h":41.01,"l":40.11,"c":40.55,"v":129000},{"d":"2025-12-26","o":40.66,"h":40.87,"l":40.22,"c":40.33,"v":140000},{"d":"2025-12-29","o":40.18,"h":41.33,"l":40.18,"c":40.43,"v":308500},{"d":"2025-12-30","o":40.34,"h":40.65,"l":39.8,"c":40.18,"v":251700},{"d":"2025-12-31","o":40.1,"h":40.24,"l":39.49,"c":39.56,"v":269500},{"d":"2026-01-02","o":39.71,"h":39.8,"l":38.68,"c":39.27,"v":294500},{"d":"2026-01-05","o":39.31,"h":41.07,"l":39.2,"c":40.52,"v":434300},{"d":"2026-01-06","o":40.43,"h":41.54,"l":39.98,"c":41.44,"v":705600},{"d":"2026-01-07","o":41.5,"h":42.08,"l":41.03,"c":41.77,"v":340200},{"d":"2026-01-08","o":41.53,"h":43.18,"l":41.53,"c":42.41,"v":493100},{"d":"2026-01-09","o":42.32,"h":42.7,"l":41.13,"c":41.46,"v":520500},{"d":"2026-01-12","o":41.55,"h":41.96,"l":36.76,"c":37.64,"v":903100},{"d":"2026-01-13","o":37.54,"h":37.95,"l":36.33,"c":36.4,"v":620500},{"d":"2026-01-14","o":36.47,"h":37.89,"l":36.06,"c":37.37,"v":658300},{"d":"2026-01-15","o":37.31,"h":41.79,"l":37.31,"c":41.46,"v":1026900},{"d":"2026-01-16","o":41.19,"h":41.8,"l":38.93,"c":39.06,"v":737500},{"d":"2026-01-20","o":38.08,"h":39.19,"l":37.26,"c":38.42,"v":525200},{"d":"2026-01-21","o":38.46,"h":39.75,"l":38.46,"c":39.27,"v":556900},{"d":"2026-01-22","o":39.3,"h":40.53,"l":39.07,"c":40.02,"v":391500},{"d":"2026-01-23","o":40.02,"h":40.91,"l":39.03,"c":39.07,"v":375700},{"d":"2026-01-26","o":39.06,"h":39.96,"l":38.5,"c":38.51,"v":442200},{"d":"2026-01-27","o":38.13,"h":39.28,"l":37.35,"c":38.41,"v":471800},{"d":"2026-01-28","o":38.33,"h":38.39,"l":37.34,"c":37.77,"v":346800},{"d":"2026-01-29","o":37.61,"h":37.99,"l":36.47,"c":36.95,"v":488300},{"d":"2026-01-30","o":36.95,"h":37.67,"l":36.26,"c":36.93,"v":361600},{"d":"2026-02-02","o":37.1,"h":37.53,"l":36.74,"c":36.82,"v":433700},{"d":"2026-02-03","o":37,"h":38.12,"l":36.83,"c":38.07,"v":798400},{"d":"2026-02-04","o":38.07,"h":38.32,"l":36.52,"c":36.8,"v":531600},{"d":"2026-02-05","o":36.68,"h":37.96,"l":36.11,"c":36.2,"v":446000},{"d":"2026-02-06","o":36.71,"h":37.68,"l":36.22,"c":37.11,"v":398500},{"d":"2026-02-09","o":37.16,"h":37.57,"l":36.22,"c":36.92,"v":312400},{"d":"2026-02-10","o":37.03,"h":38.07,"l":36.75,"c":37.86,"v":464900},{"d":"2026-02-11","o":34,"h":34.31,"l":30.47,"c":32.9,"v":2602900},{"d":"2026-02-12","o":33.01,"h":33.22,"l":31.17,"c":31.8,"v":1714600},{"d":"2026-02-13","o":32.24,"h":33.72,"l":32,"c":32.65,"v":1668400},{"d":"2026-02-17","o":32.65,"h":33.5,"l":32.23,"c":32.97,"v":955800},{"d":"2026-02-18","o":33,"h":33.69,"l":30.27,"c":32.26,"v":2222000},{"d":"2026-02-19","o":32.21,"h":33.11,"l":32,"c":32.38,"v":847700},{"d":"2026-02-20","o":32.38,"h":33.51,"l":32.05,"c":32.58,"v":695100},{"d":"2026-02-23","o":32.25,"h":33.08,"l":31.53,"c":31.79,"v":568600},{"d":"2026-02-24","o":31.95,"h":32.69,"l":30.8,"c":31.14,"v":897500},{"d":"2026-02-25","o":31.43,"h":31.56,"l":30.67,"c":31.19,"v":388600},{"d":"2026-02-26","o":31.48,"h":32.07,"l":31.15,"c":31.64,"v":509600},{"d":"2026-02-27","o":31.17,"h":31.31,"l":30.66,"c":31.26,"v":508500},{"d":"2026-03-02","o":30.42,"h":31.26,"l":30.24,"c":30.93,"v":712200},{"d":"2026-03-03","o":30.21,"h":32.01,"l":29.58,"c":31.46,"v":612300},{"d":"2026-03-04","o":31.45,"h":32.56,"l":30.86,"c":30.99,"v":545700},{"d":"2026-03-05","o":30.41,"h":31.26,"l":29.92,"c":30.31,"v":499600},{"d":"2026-03-06","o":29.56,"h":30.38,"l":29.07,"c":30.02,"v":454900},{"d":"2026-03-09","o":29.81,"h":29.81,"l":28.41,"c":29.39,"v":572400},{"d":"2026-03-10","o":29.63,"h":30.17,"l":28.97,"c":29.18,"v":508100},{"d":"2026-03-11","o":28.82,"h":29.9,"l":28.68,"c":29.86,"v":566900},{"d":"2026-03-12","o":29.81,"h":30.18,"l":29.3,"c":29.54,"v":700500},{"d":"2026-03-13","o":29.66,"h":30.53,"l":29,"c":29.85,"v":972300},{"d":"2026-03-16","o":30.19,"h":30.85,"l":29.88,"c":30.44,"v":459700},{"d":"2026-03-17","o":30.48,"h":31.13,"l":29.56,"c":29.58,"v":945200},{"d":"2026-03-18","o":29.2,"h":29.88,"l":28.8,"c":28.85,"v":740300},{"d":"2026-03-19","o":29.03,"h":29.32,"l":28.66,"c":29.03,"v":750300},{"d":"2026-03-20","o":29.3,"h":29.3,"l":28.42,"c":29.18,"v":933400},{"d":"2026-03-23","o":30.25,"h":30.45,"l":29.63,"c":29.78,"v":505300},{"d":"2026-03-24","o":29.52,"h":29.98,"l":29.02,"c":29.61,"v":415700},{"d":"2026-03-25","o":29.91,"h":30.67,"l":29.07,"c":29.53,"v":334300},{"d":"2026-03-26","o":29.35,"h":30.1,"l":29.01,"c":30.04,"v":445800},{"d":"2026-03-27","o":29.72,"h":30.14,"l":28.83,"c":28.88,"v":304600},{"d":"2026-03-30","o":28.88,"h":29.05,"l":28.16,"c":28.26,"v":534900},{"d":"2026-03-31","o":28.6,"h":28.6,"l":27.45,"c":28.53,"v":456528},{"d":"2026-04-01","o":28.69,"h":29.17,"l":28.2,"c":28.31,"v":537215},{"d":"2026-04-02","o":27.84,"h":29.09,"l":27.31,"c":29.07,"v":507834},{"d":"2026-04-06","o":29.43,"h":29.48,"l":28.79,"c":29.19,"v":377245},{"d":"2026-04-07","o":29.1,"h":29.43,"l":28.55,"c":28.89,"v":387927},{"d":"2026-04-08","o":30.03,"h":30.46,"l":27.8,"c":28.22,"v":1111486},{"d":"2026-04-09","o":28.15,"h":28.44,"l":27.27,"c":28.05,"v":520520},{"d":"2026-04-10","o":27.96,"h":28.46,"l":27.88,"c":28.23,"v":1051691},{"d":"2026-04-13","o":28.07,"h":28.68,"l":27.49,"c":28.66,"v":628829},{"d":"2026-04-14","o":28.95,"h":29.76,"l":28.88,"c":29.4,"v":415165},{"d":"2026-04-15","o":29.55,"h":29.85,"l":29.24,"c":29.37,"v":623695},{"d":"2026-04-16","o":29.3,"h":29.66,"l":28.84,"c":28.88,"v":439757},{"d":"2026-04-17","o":29.4,"h":30.12,"l":29.17,"c":29.72,"v":874308},{"d":"2026-04-20","o":29.6,"h":29.95,"l":28.35,"c":28.79,"v":1219011},{"d":"2026-04-21","o":28.94,"h":29.32,"l":27.26,"c":27.37,"v":763994},{"d":"2026-04-22","o":27.69,"h":28.93,"l":27.36,"c":27.63,"v":924979},{"d":"2026-04-23","o":27.73,"h":28.48,"l":27.06,"c":28.21,"v":521500},{"d":"2026-04-24","o":28,"h":29.32,"l":27.68,"c":29.28,"v":592289},{"d":"2026-04-27","o":29.12,"h":29.76,"l":28.67,"c":29.04,"v":506199},{"d":"2026-04-28","o":29.2,"h":29.67,"l":28.44,"c":28.48,"v":719209},{"d":"2026-04-29","o":28.22,"h":28.36,"l":26.62,"c":27.34,"v":1064434},{"d":"2026-04-30","o":27.24,"h":28.14,"l":26.93,"c":28.11,"v":611991},{"d":"2026-05-01","o":28.35,"h":29.32,"l":27.89,"c":29.02,"v":955413},{"d":"2026-05-04","o":28.71,"h":29.38,"l":28.5,"c":28.78,"v":1299219},{"d":"2026-05-05","o":28.73,"h":29.55,"l":28.02,"c":29.39,"v":1414159},{"d":"2026-05-06","o":28.15,"h":29.27,"l":26.96,"c":28.01,"v":1141126},{"d":"2026-05-07","o":28.31,"h":29.15,"l":27.15,"c":27.8,"v":980859},{"d":"2026-05-08","o":27.92,"h":27.98,"l":26.1,"c":26.28,"v":937773},{"d":"2026-05-11","o":26.25,"h":26.44,"l":25.52,"c":26.3,"v":851913},{"d":"2026-05-12","o":26.32,"h":27.02,"l":26.14,"c":26.69,"v":833985},{"d":"2026-05-13","o":26.43,"h":27.01,"l":26.41,"c":26.59,"v":558989},{"d":"2026-05-14","o":26.66,"h":28.19,"l":26.62,"c":28.15,"v":626784},{"d":"2026-05-15","o":28.35,"h":29.31,"l":27.72,"c":28.12,"v":1036286},{"d":"2026-05-18","o":28.12,"h":29.45,"l":28.02,"c":28.48,"v":722320},{"d":"2026-05-19","o":28.53,"h":29.31,"l":28.17,"c":28.8,"v":704921}]