[{"d":"2007-01-23","o":25,"h":26.22,"l":22.6,"c":23.93,"v":6804600},{"d":"2007-01-24","o":24.25,"h":24.38,"l":23.7,"c":23.9,"v":770200},{"d":"2007-01-25","o":23.99,"h":24.09,"l":23.07,"c":23.6,"v":348700},{"d":"2007-01-26","o":23.82,"h":23.9,"l":23.16,"c":23.16,"v":244900},{"d":"2007-01-29","o":23.2,"h":23.83,"l":22.77,"c":22.88,"v":339200},{"d":"2007-01-30","o":22.81,"h":23.19,"l":22.78,"c":22.95,"v":267000},{"d":"2007-01-31","o":23.17,"h":23.53,"l":22.7,"c":22.87,"v":372600},{"d":"2007-02-01","o":22.89,"h":22.97,"l":21.9,"c":22.14,"v":384700},{"d":"2007-02-02","o":21.93,"h":22.29,"l":21.9,"c":22.07,"v":164500},{"d":"2007-02-05","o":21.9,"h":22.1,"l":21.75,"c":21.75,"v":292700},{"d":"2007-02-06","o":21.73,"h":22.4,"l":21.52,"c":21.95,"v":220200},{"d":"2007-02-07","o":21.81,"h":22.37,"l":21.81,"c":22.05,"v":332500},{"d":"2007-02-08","o":22.38,"h":22.4,"l":22,"c":22.03,"v":86100},{"d":"2007-02-09","o":22,"h":22.09,"l":21.63,"c":21.82,"v":180700},{"d":"2007-02-12","o":21.83,"h":21.83,"l":21.12,"c":21.25,"v":136900},{"d":"2007-02-13","o":21.1,"h":21.75,"l":21,"c":21.23,"v":123500},{"d":"2007-02-14","o":21.11,"h":21.3,"l":20.87,"c":21.04,"v":180900},{"d":"2007-02-15","o":20.86,"h":21.3,"l":20.65,"c":20.82,"v":113100},{"d":"2007-02-16","o":20.7,"h":21.17,"l":20.5,"c":21.07,"v":169000},{"d":"2007-02-20","o":20.9,"h":22,"l":20.9,"c":21.72,"v":160600},{"d":"2007-02-21","o":22.5,"h":22.85,"l":21.84,"c":22.13,"v":488300},{"d":"2007-02-22","o":22.1,"h":22.98,"l":22.1,"c":22.77,"v":201400},{"d":"2007-02-23","o":23,"h":23.18,"l":22.53,"c":23.1,"v":112000},{"d":"2007-02-26","o":23.25,"h":23.5,"l":22.66,"c":22.75,"v":138000},{"d":"2007-02-27","o":22.41,"h":22.48,"l":21.29,"c":21.98,"v":232100},{"d":"2007-02-28","o":21.63,"h":21.95,"l":21.2,"c":21.27,"v":220500},{"d":"2007-03-01","o":21.08,"h":21.9,"l":20.88,"c":21.75,"v":99200},{"d":"2007-03-02","o":21.5,"h":22.25,"l":21.4,"c":22,"v":62400},{"d":"2007-03-05","o":21.51,"h":21.76,"l":20.9,"c":21,"v":188200},{"d":"2007-03-06","o":20.91,"h":21.34,"l":20.66,"c":21.01,"v":157200},{"d":"2007-03-07","o":21,"h":21.05,"l":20.65,"c":20.76,"v":97200},{"d":"2007-03-08","o":20.82,"h":21.49,"l":20.71,"c":21.43,"v":110900},{"d":"2007-03-09","o":23.27,"h":24.25,"l":22.31,"c":23.5,"v":1033100},{"d":"2007-03-12","o":23.91,"h":23.91,"l":22.5,"c":23.49,"v":223500},{"d":"2007-03-13","o":22.6,"h":23.85,"l":22.59,"c":23.29,"v":244500},{"d":"2007-03-14","o":23.75,"h":23.89,"l":22.62,"c":23.47,"v":98900},{"d":"2007-03-15","o":23.9,"h":24.25,"l":23.37,"c":23.5,"v":193500},{"d":"2007-03-16","o":23.5,"h":23.61,"l":23.01,"c":23.11,"v":48400},{"d":"2007-03-19","o":23.2,"h":24.07,"l":22.96,"c":23.98,"v":98900},{"d":"2007-03-20","o":24,"h":24.5,"l":23.55,"c":23.77,"v":133700},{"d":"2007-03-21","o":23.5,"h":23.95,"l":23.31,"c":23.58,"v":62300},{"d":"2007-03-22","o":23.55,"h":23.67,"l":23.15,"c":23.61,"v":69300},{"d":"2007-03-23","o":23.7,"h":23.97,"l":23.47,"c":23.82,"v":64200},{"d":"2007-03-26","o":23.96,"h":23.96,"l":23.37,"c":23.42,"v":52200},{"d":"2007-03-27","o":23.33,"h":23.75,"l":23.22,"c":23.4,"v":78300},{"d":"2007-03-28","o":23.25,"h":23.55,"l":22.64,"c":23.21,"v":82700},{"d":"2007-03-29","o":23.26,"h":23.73,"l":23.2,"c":23.63,"v":215100},{"d":"2007-03-30","o":23.75,"h":23.95,"l":22.8,"c":22.86,"v":629000},{"d":"2007-04-02","o":22.77,"h":23.09,"l":21.87,"c":22.4,"v":183300},{"d":"2007-04-03","o":22.58,"h":22.96,"l":22.4,"c":22.89,"v":128600},{"d":"2007-04-04","o":22.93,"h":23.05,"l":22.77,"c":22.94,"v":64700},{"d":"2007-04-05","o":23,"h":23.02,"l":22.59,"c":23,"v":80400},{"d":"2007-04-09","o":22.94,"h":23.12,"l":22.6,"c":22.83,"v":124200},{"d":"2007-04-10","o":22.74,"h":23.21,"l":22.63,"c":22.83,"v":90300},{"d":"2007-04-11","o":22.7,"h":22.76,"l":22,"c":22.32,"v":111100},{"d":"2007-04-12","o":22.4,"h":22.89,"l":22.37,"c":22.5,"v":66500},{"d":"2007-04-13","o":22.34,"h":22.7,"l":22.15,"c":22.5,"v":54600},{"d":"2007-04-16","o":22.5,"h":22.93,"l":22.5,"c":22.77,"v":37000},{"d":"2007-04-17","o":22.97,"h":23.71,"l":22.89,"c":23.63,"v":129000},{"d":"2007-04-18","o":23.62,"h":23.7,"l":23.27,"c":23.46,"v":48900},{"d":"2007-04-19","o":23.02,"h":23.45,"l":22.86,"c":23.37,"v":49100},{"d":"2007-04-20","o":23.64,"h":23.69,"l":22.87,"c":23.2,"v":51600},{"d":"2007-04-23","o":23.07,"h":23.34,"l":22.79,"c":22.91,"v":28900},{"d":"2007-04-24","o":22.76,"h":22.88,"l":22.28,"c":22.88,"v":65300},{"d":"2007-04-25","o":22.89,"h":23.23,"l":22.5,"c":22.93,"v":51700},{"d":"2007-04-26","o":22.8,"h":22.82,"l":22.55,"c":22.68,"v":31700},{"d":"2007-04-27","o":22.44,"h":22.48,"l":22.13,"c":22.22,"v":82100},{"d":"2007-04-30","o":22.22,"h":22.22,"l":21.17,"c":21.4,"v":230400},{"d":"2007-05-01","o":21.4,"h":21.65,"l":21.2,"c":21.52,"v":62000},{"d":"2007-05-02","o":21.54,"h":21.93,"l":21.25,"c":21.37,"v":120000},{"d":"2007-05-03","o":21.41,"h":22,"l":21.41,"c":21.68,"v":67100},{"d":"2007-05-04","o":21.63,"h":22.07,"l":21.63,"c":22.04,"v":61100},{"d":"2007-05-07","o":22,"h":22.39,"l":21.85,"c":22.31,"v":80600},{"d":"2007-05-08","o":22.11,"h":22.6,"l":22.1,"c":22.6,"v":73800},{"d":"2007-05-09","o":22.61,"h":22.61,"l":21.64,"c":22.26,"v":154000},{"d":"2007-05-10","o":22.07,"h":22.1,"l":21.17,"c":21.24,"v":108600},{"d":"2007-05-11","o":21.08,"h":21.69,"l":21,"c":21.62,"v":49200},{"d":"2007-05-14","o":21.65,"h":21.89,"l":20.83,"c":20.89,"v":122600},{"d":"2007-05-15","o":21,"h":21.04,"l":20.39,"c":20.44,"v":84800},{"d":"2007-05-16","o":20.38,"h":20.98,"l":20.38,"c":20.98,"v":83200},{"d":"2007-05-17","o":20.86,"h":21.2,"l":20.75,"c":20.86,"v":68200},{"d":"2007-05-18","o":20.96,"h":20.96,"l":20.7,"c":20.89,"v":37000},{"d":"2007-05-21","o":20.85,"h":21.25,"l":20.85,"c":21,"v":50100},{"d":"2007-05-22","o":20.89,"h":21.47,"l":20.89,"c":21.34,"v":64400},{"d":"2007-05-23","o":21.24,"h":21.74,"l":20.81,"c":20.94,"v":36300},{"d":"2007-05-24","o":20.88,"h":21.1,"l":20.4,"c":20.45,"v":77400},{"d":"2007-05-25","o":20.63,"h":20.95,"l":20.38,"c":20.56,"v":121300},{"d":"2007-05-29","o":20.73,"h":21.12,"l":20.73,"c":21.12,"v":66700},{"d":"2007-05-30","o":20.97,"h":21.28,"l":20.78,"c":21.21,"v":63400},{"d":"2007-05-31","o":21.11,"h":21.35,"l":20.5,"c":20.76,"v":93600},{"d":"2007-06-01","o":21,"h":21,"l":20.05,"c":20.48,"v":124000},{"d":"2007-06-04","o":20.91,"h":21.33,"l":20.73,"c":21.32,"v":119500},{"d":"2007-06-05","o":21.39,"h":21.76,"l":21.08,"c":21.54,"v":65200},{"d":"2007-06-06","o":21.3,"h":21.54,"l":21,"c":21.36,"v":49100},{"d":"2007-06-07","o":21.3,"h":21.35,"l":20.8,"c":20.82,"v":69800},{"d":"2007-06-08","o":20.66,"h":20.66,"l":20.33,"c":20.41,"v":102500},{"d":"2007-06-11","o":20.45,"h":20.59,"l":20.1,"c":20.48,"v":66700},{"d":"2007-06-12","o":20.4,"h":20.88,"l":20.12,"c":20.75,"v":75700},{"d":"2007-06-13","o":20.72,"h":22.22,"l":20.52,"c":22.01,"v":169300},{"d":"2007-06-14","o":22,"h":23.25,"l":21.93,"c":22.52,"v":179900},{"d":"2007-06-15","o":22.9,"h":23.42,"l":22.58,"c":23.39,"v":127300},{"d":"2007-06-18","o":23.31,"h":23.43,"l":22.93,"c":23.17,"v":50400},{"d":"2007-06-19","o":23.09,"h":23.16,"l":22.36,"c":22.63,"v":80500},{"d":"2007-06-20","o":22.63,"h":23.2,"l":22.13,"c":22.25,"v":111900},{"d":"2007-06-21","o":22.08,"h":22.74,"l":22,"c":22.38,"v":98600},{"d":"2007-06-22","o":22.38,"h":22.5,"l":21.96,"c":22.18,"v":140700},{"d":"2007-06-25","o":22.22,"h":22.22,"l":21.53,"c":21.72,"v":69800},{"d":"2007-06-26","o":21.55,"h":23,"l":21.55,"c":22.75,"v":144400},{"d":"2007-06-27","o":22.15,"h":22.4,"l":20.5,"c":22.16,"v":233800},{"d":"2007-06-28","o":22.2,"h":22.6,"l":20.98,"c":21,"v":171300},{"d":"2007-06-29","o":21.12,"h":21.3,"l":20.55,"c":20.61,"v":128800},{"d":"2007-07-02","o":20.79,"h":21.05,"l":20.79,"c":20.92,"v":165300},{"d":"2007-07-03","o":21.1,"h":21.1,"l":20.5,"c":20.56,"v":50500},{"d":"2007-07-05","o":20.66,"h":21.05,"l":20.63,"c":20.99,"v":88300},{"d":"2007-07-06","o":21,"h":21.33,"l":20.72,"c":21.24,"v":180400},{"d":"2007-07-09","o":21.24,"h":21.8,"l":21.24,"c":21.73,"v":46400},{"d":"2007-07-10","o":21.8,"h":21.95,"l":21.06,"c":21.1,"v":115900},{"d":"2007-07-11","o":21.07,"h":21.16,"l":20.5,"c":20.7,"v":101300},{"d":"2007-07-12","o":20.66,"h":20.73,"l":20.41,"c":20.48,"v":148000},{"d":"2007-07-13","o":20.41,"h":20.62,"l":19.76,"c":20,"v":199400},{"d":"2007-07-16","o":20.28,"h":21.43,"l":20.02,"c":21.1,"v":185500},{"d":"2007-07-17","o":21.12,"h":21.69,"l":20.85,"c":21.65,"v":133600},{"d":"2007-07-18","o":21.39,"h":22.58,"l":21.03,"c":22.58,"v":193200},{"d":"2007-07-19","o":22.5,"h":22.5,"l":21.56,"c":22.32,"v":248900},{"d":"2007-07-20","o":22.13,"h":22.26,"l":21.5,"c":21.68,"v":96300},{"d":"2007-07-23","o":21.78,"h":21.78,"l":19.81,"c":20.92,"v":504200},{"d":"2007-07-24","o":20.62,"h":21,"l":20.55,"c":20.65,"v":107800},{"d":"2007-07-25","o":20.94,"h":20.98,"l":20.55,"c":20.95,"v":92100},{"d":"2007-07-26","o":20.85,"h":20.85,"l":20.41,"c":20.58,"v":134000},{"d":"2007-07-27","o":20.5,"h":20.83,"l":20,"c":20.05,"v":106800},{"d":"2007-07-30","o":20.04,"h":20.16,"l":19.84,"c":19.95,"v":96900},{"d":"2007-07-31","o":20,"h":20.3,"l":19.55,"c":19.59,"v":94300},{"d":"2007-08-01","o":19.5,"h":19.66,"l":17.97,"c":18.43,"v":270400},{"d":"2007-08-02","o":18.5,"h":18.97,"l":18.08,"c":18.65,"v":182300},{"d":"2007-08-03","o":18.54,"h":19.59,"l":18.54,"c":18.91,"v":151700},{"d":"2007-08-06","o":18.81,"h":20.75,"l":18.81,"c":20.28,"v":174300},{"d":"2007-08-07","o":20.25,"h":20.51,"l":19.58,"c":20.26,"v":205600},{"d":"2007-08-08","o":20.41,"h":20.8,"l":20.41,"c":20.8,"v":162400},{"d":"2007-08-09","o":20.4,"h":21,"l":20.01,"c":20.31,"v":105400},{"d":"2007-08-10","o":19.9,"h":20.48,"l":19.5,"c":19.89,"v":68700},{"d":"2007-08-13","o":19.35,"h":20.36,"l":19.31,"c":19.61,"v":37900},{"d":"2007-08-14","o":19.56,"h":19.89,"l":19.31,"c":19.47,"v":50000},{"d":"2007-08-15","o":19.45,"h":20.16,"l":19.33,"c":19.44,"v":35600},{"d":"2007-08-16","o":19.35,"h":19.89,"l":18.95,"c":19.82,"v":88000},{"d":"2007-08-17","o":20.22,"h":20.31,"l":18.15,"c":19.85,"v":73200},{"d":"2007-08-20","o":19.25,"h":19.42,"l":18.75,"c":19.07,"v":106600},{"d":"2007-08-21","o":19.15,"h":19.6,"l":18.74,"c":18.93,"v":128100},{"d":"2007-08-22","o":19.08,"h":19.49,"l":18.96,"c":19.04,"v":30000},{"d":"2007-08-23","o":19.21,"h":19.37,"l":18.84,"c":19.06,"v":49300},{"d":"2007-08-24","o":18.94,"h":19.33,"l":18.94,"c":19.17,"v":41800},{"d":"2007-08-27","o":18.89,"h":19.8,"l":18.89,"c":19.78,"v":77300},{"d":"2007-08-28","o":19.57,"h":20.05,"l":19.54,"c":19.56,"v":48200},{"d":"2007-08-29","o":19.75,"h":19.95,"l":19.03,"c":19.9,"v":80100},{"d":"2007-08-30","o":19.63,"h":19.83,"l":19.29,"c":19.6,"v":66300},{"d":"2007-08-31","o":19.91,"h":20.02,"l":19.53,"c":19.76,"v":77100},{"d":"2007-09-04","o":19.42,"h":20.27,"l":19.42,"c":19.91,"v":150200},{"d":"2007-09-05","o":20,"h":20.39,"l":19.5,"c":19.91,"v":162900},{"d":"2007-09-06","o":20.92,"h":21.1,"l":19.66,"c":20.04,"v":267600},{"d":"2007-09-07","o":19.7,"h":20.5,"l":19.7,"c":20.29,"v":187300},{"d":"2007-09-10","o":20.12,"h":20.52,"l":19.8,"c":20.08,"v":199100},{"d":"2007-09-11","o":20.2,"h":20.49,"l":19.93,"c":20.21,"v":172000},{"d":"2007-09-12","o":20.06,"h":20.52,"l":20.06,"c":20.4,"v":62400},{"d":"2007-09-13","o":20.59,"h":20.59,"l":20.25,"c":20.45,"v":66000},{"d":"2007-09-14","o":20.23,"h":20.44,"l":20.05,"c":20.2,"v":299100},{"d":"2007-09-17","o":19.94,"h":20.18,"l":19.87,"c":20.11,"v":88300},{"d":"2007-09-18","o":20.06,"h":21.07,"l":20.01,"c":20.94,"v":125500},{"d":"2007-09-19","o":21.07,"h":21.08,"l":20.85,"c":21.02,"v":76400},{"d":"2007-09-20","o":21,"h":21.68,"l":20.9,"c":21.5,"v":65700},{"d":"2007-09-21","o":21.67,"h":21.98,"l":21.57,"c":21.97,"v":79200},{"d":"2007-09-24","o":21.63,"h":21.98,"l":21.45,"c":21.62,"v":89200},{"d":"2007-09-25","o":21.51,"h":22.75,"l":21.51,"c":22.43,"v":322500},{"d":"2007-09-26","o":22.48,"h":24.68,"l":22.48,"c":24.3,"v":670500},{"d":"2007-09-27","o":24.67,"h":24.67,"l":22.74,"c":23.26,"v":478300},{"d":"2007-09-28","o":22.74,"h":23.23,"l":22.74,"c":23.01,"v":144700},{"d":"2007-10-01","o":22.96,"h":24,"l":22.5,"c":23.62,"v":251200},{"d":"2007-10-02","o":23.63,"h":24.7,"l":23.63,"c":24.49,"v":259700},{"d":"2007-10-03","o":24.49,"h":24.49,"l":23.85,"c":24.06,"v":142600},{"d":"2007-10-04","o":24.16,"h":24.9,"l":24.11,"c":24.73,"v":99100},{"d":"2007-10-05","o":24.87,"h":24.95,"l":24.4,"c":24.86,"v":177700},{"d":"2007-10-08","o":24.54,"h":25.19,"l":24.54,"c":25.19,"v":175600},{"d":"2007-10-09","o":25,"h":26.93,"l":24.9,"c":26.09,"v":423000},{"d":"2007-10-10","o":25.83,"h":26.25,"l":25.06,"c":26.24,"v":225700},{"d":"2007-10-11","o":26.15,"h":26.2,"l":25.2,"c":25.51,"v":181400},{"d":"2007-10-12","o":25.44,"h":25.65,"l":25.01,"c":25.53,"v":179500},{"d":"2007-10-15","o":25.29,"h":25.53,"l":24.63,"c":25.17,"v":98700},{"d":"2007-10-16","o":25.17,"h":25.17,"l":24,"c":24.75,"v":129200},{"d":"2007-10-17","o":25.07,"h":25.25,"l":24.15,"c":24.28,"v":156800},{"d":"2007-10-18","o":24.2,"h":24.31,"l":23.65,"c":23.75,"v":241000},{"d":"2007-10-19","o":23.62,"h":24.06,"l":23.53,"c":23.8,"v":135200},{"d":"2007-10-22","o":23.46,"h":24.8,"l":23.22,"c":24.77,"v":162700},{"d":"2007-10-23","o":25,"h":25.17,"l":24.32,"c":24.99,"v":98600},{"d":"2007-10-24","o":25,"h":25.21,"l":24.43,"c":25.16,"v":100800},{"d":"2007-10-25","o":25.26,"h":26.15,"l":25.01,"c":25.87,"v":119200},{"d":"2007-10-26","o":26.09,"h":26.75,"l":25.25,"c":25.5,"v":125700},{"d":"2007-10-29","o":25.6,"h":26.23,"l":25,"c":25.95,"v":105800},{"d":"2007-10-30","o":25.95,"h":26.22,"l":25.43,"c":25.69,"v":55900},{"d":"2007-10-31","o":25.69,"h":25.79,"l":24.67,"c":25.73,"v":65200},{"d":"2007-11-01","o":25.5,"h":25.73,"l":24.01,"c":24.11,"v":114700},{"d":"2007-11-02","o":24.25,"h":24.75,"l":23.43,"c":24.66,"v":79000},{"d":"2007-11-05","o":23.32,"h":25.22,"l":23.31,"c":24.59,"v":94300},{"d":"2007-11-06","o":24.71,"h":25.57,"l":24.45,"c":25.17,"v":167500},{"d":"2007-11-07","o":24.94,"h":25.71,"l":24.65,"c":25.18,"v":104000},{"d":"2007-11-08","o":25.49,"h":25.49,"l":23.64,"c":23.93,"v":101600},{"d":"2007-11-09","o":23.88,"h":23.88,"l":22.64,"c":23.04,"v":113700},{"d":"2007-11-12","o":22.54,"h":24.2,"l":22.36,"c":23.42,"v":79700},{"d":"2007-11-13","o":23.62,"h":24.05,"l":23.51,"c":23.81,"v":77300},{"d":"2007-11-14","o":24.17,"h":24.96,"l":24.11,"c":24.75,"v":66700},{"d":"2007-11-15","o":24.79,"h":24.93,"l":24.4,"c":24.61,"v":56100},{"d":"2007-11-16","o":24.61,"h":25.5,"l":24.46,"c":25.41,"v":102900},{"d":"2007-11-19","o":24.9,"h":25.6,"l":24.84,"c":25.35,"v":83300},{"d":"2007-11-20","o":25.21,"h":25.6,"l":24.38,"c":24.63,"v":88100},{"d":"2007-11-21","o":25.1,"h":25.13,"l":24.06,"c":24.1,"v":90200},{"d":"2007-11-23","o":24.62,"h":24.75,"l":23.96,"c":24.07,"v":35200},{"d":"2007-11-26","o":23.8,"h":24.42,"l":23.07,"c":23.32,"v":58900},{"d":"2007-11-27","o":23.35,"h":24.22,"l":22.25,"c":23.04,"v":177700},{"d":"2007-11-28","o":23,"h":24.09,"l":23,"c":24.09,"v":184500},{"d":"2007-11-29","o":24.05,"h":24.47,"l":23.24,"c":23.37,"v":80900},{"d":"2007-11-30","o":23.85,"h":24.79,"l":23.38,"c":24.09,"v":141700},{"d":"2007-12-03","o":23.69,"h":24.71,"l":23.55,"c":24,"v":112500},{"d":"2007-12-04","o":24.17,"h":24.32,"l":22.8,"c":23.71,"v":146300},{"d":"2007-12-05","o":23.75,"h":25.49,"l":23.69,"c":25.3,"v":328300},{"d":"2007-12-06","o":25.35,"h":26.24,"l":24.95,"c":26.14,"v":193200},{"d":"2007-12-07","o":26.52,"h":26.52,"l":24.95,"c":24.97,"v":94500},{"d":"2007-12-10","o":24.62,"h":26.13,"l":24.61,"c":25.72,"v":133500},{"d":"2007-12-11","o":25.81,"h":26.08,"l":25.22,"c":25.45,"v":140100},{"d":"2007-12-12","o":25.64,"h":25.91,"l":24.53,"c":25.1,"v":82200},{"d":"2007-12-13","o":25.11,"h":25.3,"l":24.78,"c":25.04,"v":67600},{"d":"2007-12-14","o":24.53,"h":25.79,"l":24.5,"c":25.2,"v":113400},{"d":"2007-12-17","o":24.65,"h":24.97,"l":24.05,"c":24.05,"v":82900},{"d":"2007-12-18","o":24.07,"h":24.37,"l":23.79,"c":24.16,"v":247800},{"d":"2007-12-19","o":24.25,"h":25.01,"l":24.25,"c":24.4,"v":57500},{"d":"2007-12-20","o":24.56,"h":24.56,"l":23.31,"c":24.55,"v":58600},{"d":"2007-12-21","o":24.9,"h":25.1,"l":24.4,"c":25.04,"v":107300},{"d":"2007-12-24","o":24.81,"h":25.55,"l":24.45,"c":25.47,"v":54900},{"d":"2007-12-26","o":25.45,"h":25.82,"l":24.86,"c":25.03,"v":67000},{"d":"2007-12-27","o":24.89,"h":25.13,"l":24.19,"c":24.2,"v":70600},{"d":"2007-12-28","o":24.41,"h":24.81,"l":24.13,"c":24.52,"v":51900},{"d":"2007-12-31","o":24.45,"h":24.47,"l":23.45,"c":24.2,"v":84000},{"d":"2008-01-02","o":24.72,"h":24.72,"l":23.38,"c":24.02,"v":135300},{"d":"2008-01-03","o":24.11,"h":25.4,"l":24.11,"c":24.8,"v":152000},{"d":"2008-01-04","o":24.71,"h":24.77,"l":23.06,"c":23.08,"v":77200},{"d":"2008-01-07","o":23,"h":23.54,"l":22.49,"c":23.29,"v":76600},{"d":"2008-01-08","o":23.44,"h":23.85,"l":23,"c":23.03,"v":114000},{"d":"2008-01-09","o":23.12,"h":23.12,"l":20.95,"c":22.13,"v":211800},{"d":"2008-01-10","o":22.38,"h":23.82,"l":21.65,"c":23.49,"v":111400},{"d":"2008-01-11","o":23.26,"h":23.63,"l":22.4,"c":23.42,"v":96900},{"d":"2008-01-14","o":23.63,"h":23.95,"l":23.47,"c":23.69,"v":64500},{"d":"2008-01-15","o":23.52,"h":24.12,"l":23.28,"c":23.34,"v":151800},{"d":"2008-01-16","o":23.31,"h":24.88,"l":23.31,"c":24.7,"v":176500},{"d":"2008-01-17","o":24.7,"h":25.06,"l":24.02,"c":24.49,"v":184300},{"d":"2008-01-18","o":24.47,"h":24.66,"l":22.91,"c":22.95,"v":188500},{"d":"2008-01-22","o":21.34,"h":23.22,"l":20.26,"c":22.8,"v":172100},{"d":"2008-01-23","o":21.73,"h":23.62,"l":21.23,"c":23.59,"v":174000},{"d":"2008-01-24","o":23.76,"h":24.13,"l":22.93,"c":23.05,"v":143700},{"d":"2008-01-25","o":23.32,"h":23.56,"l":22.74,"c":23.3,"v":57400},{"d":"2008-01-28","o":23.24,"h":23.9,"l":22.44,"c":23.79,"v":95200},{"d":"2008-01-29","o":23.85,"h":23.85,"l":22.92,"c":23.26,"v":88200},{"d":"2008-01-30","o":23.13,"h":23.28,"l":22.52,"c":23,"v":47600},{"d":"2008-01-31","o":22.78,"h":23.23,"l":22.35,"c":23.01,"v":58300},{"d":"2008-02-01","o":23.15,"h":23.5,"l":22.55,"c":23.47,"v":105100},{"d":"2008-02-04","o":23.37,"h":23.72,"l":22.81,"c":23,"v":45500},{"d":"2008-02-05","o":22.86,"h":23.36,"l":22.73,"c":23.3,"v":116000},{"d":"2008-02-06","o":23.44,"h":23.44,"l":22.75,"c":22.92,"v":93100},{"d":"2008-02-07","o":22.64,"h":23.33,"l":22.64,"c":23.09,"v":125800},{"d":"2008-02-08","o":22.99,"h":23.25,"l":22.7,"c":23.12,"v":71500},{"d":"2008-02-11","o":23.2,"h":23.34,"l":22.5,"c":23.33,"v":51500},{"d":"2008-02-12","o":23.4,"h":23.49,"l":23.01,"c":23.47,"v":65900},{"d":"2008-02-13","o":23.5,"h":23.68,"l":23.16,"c":23.66,"v":52700},{"d":"2008-02-14","o":23.76,"h":23.76,"l":23.01,"c":23.21,"v":60100},{"d":"2008-02-15","o":23.04,"h":23.54,"l":23,"c":23.1,"v":76500},{"d":"2008-02-19","o":23.42,"h":23.47,"l":23.05,"c":23.34,"v":51300},{"d":"2008-02-20","o":23.22,"h":23.98,"l":23.06,"c":23.94,"v":60000},{"d":"2008-02-21","o":24,"h":24.1,"l":23.5,"c":23.76,"v":73500},{"d":"2008-02-22","o":23.8,"h":23.86,"l":23.2,"c":23.46,"v":58800},{"d":"2008-02-25","o":23.52,"h":23.61,"l":23.06,"c":23.24,"v":197100},{"d":"2008-02-26","o":23.2,"h":23.44,"l":22.45,"c":22.62,"v":241100},{"d":"2008-02-27","o":22.44,"h":22.73,"l":21.76,"c":22.15,"v":267900},{"d":"2008-02-28","o":22,"h":22.24,"l":21.78,"c":21.91,"v":130600},{"d":"2008-02-29","o":21.85,"h":22.5,"l":21.24,"c":21.24,"v":164600},{"d":"2008-03-03","o":21.25,"h":21.43,"l":20.45,"c":21.14,"v":199900},{"d":"2008-03-04","o":19.1,"h":20.37,"l":18.44,"c":20.02,"v":543600},{"d":"2008-03-05","o":20,"h":20.11,"l":19.52,"c":19.93,"v":196900},{"d":"2008-03-06","o":19.92,"h":20.14,"l":19.8,"c":19.84,"v":135800},{"d":"2008-03-07","o":19.67,"h":20.13,"l":19.4,"c":20,"v":205900},{"d":"2008-03-10","o":20,"h":20.09,"l":19.81,"c":19.98,"v":193300},{"d":"2008-03-11","o":20.27,"h":20.44,"l":19.94,"c":20.3,"v":114100},{"d":"2008-03-12","o":20.29,"h":20.53,"l":19.92,"c":20.36,"v":126700},{"d":"2008-03-13","o":20.05,"h":20.62,"l":20,"c":20.48,"v":136800},{"d":"2008-03-14","o":20.5,"h":20.63,"l":20,"c":20.22,"v":109000},{"d":"2008-03-17","o":20,"h":20.44,"l":19.89,"c":20,"v":100000},{"d":"2008-03-18","o":20.23,"h":20.43,"l":19.96,"c":20.43,"v":131000},{"d":"2008-03-19","o":20.5,"h":20.51,"l":19.8,"c":19.96,"v":151800},{"d":"2008-03-20","o":20.12,"h":20.23,"l":19.82,"c":20.04,"v":221700},{"d":"2008-03-24","o":20.21,"h":20.31,"l":19.94,"c":20.13,"v":129000},{"d":"2008-03-25","o":20.25,"h":21.51,"l":20.25,"c":21.42,"v":195700},{"d":"2008-03-26","o":21.35,"h":21.39,"l":20.61,"c":21.18,"v":130800},{"d":"2008-03-27","o":21.18,"h":21.26,"l":20.67,"c":20.71,"v":81100},{"d":"2008-03-28","o":20.78,"h":21.09,"l":20.11,"c":20.42,"v":86100},{"d":"2008-03-31","o":20.37,"h":20.73,"l":20.24,"c":20.45,"v":88000},{"d":"2008-04-01","o":20.25,"h":20.54,"l":19.86,"c":20.03,"v":206600},{"d":"2008-04-02","o":20.08,"h":20.51,"l":20.01,"c":20.44,"v":205800},{"d":"2008-04-03","o":20.28,"h":21.12,"l":20.28,"c":21.12,"v":218700},{"d":"2008-04-04","o":21,"h":21.9,"l":20.39,"c":21.71,"v":233700},{"d":"2008-04-07","o":21.7,"h":21.7,"l":21.45,"c":21.62,"v":99500},{"d":"2008-04-08","o":21.6,"h":21.64,"l":21.38,"c":21.4,"v":153300},{"d":"2008-04-09","o":21.39,"h":21.39,"l":20.57,"c":20.89,"v":60000},{"d":"2008-04-10","o":20.82,"h":21.18,"l":20.82,"c":21.04,"v":34100},{"d":"2008-04-11","o":20.87,"h":21.06,"l":20.6,"c":20.69,"v":87100},{"d":"2008-04-14","o":20.65,"h":20.89,"l":20.5,"c":20.59,"v":79600},{"d":"2008-04-15","o":20.81,"h":20.97,"l":20.05,"c":20.26,"v":88600},{"d":"2008-04-16","o":20.3,"h":20.87,"l":20.25,"c":20.85,"v":89300},{"d":"2008-04-17","o":20.77,"h":20.82,"l":20.54,"c":20.71,"v":73900},{"d":"2008-04-18","o":20.97,"h":21.37,"l":20.57,"c":21.35,"v":96300},{"d":"2008-04-21","o":21.26,"h":22,"l":21.1,"c":21.78,"v":184300},{"d":"2008-04-22","o":21.64,"h":22.2,"l":21.24,"c":22.2,"v":342600},{"d":"2008-04-23","o":22.2,"h":23.08,"l":21.86,"c":23.01,"v":235100},{"d":"2008-04-24","o":22.94,"h":24.08,"l":22.62,"c":23.89,"v":271200},{"d":"2008-04-25","o":24.04,"h":24.26,"l":23.63,"c":24.25,"v":94200},{"d":"2008-04-28","o":24.24,"h":24.28,"l":23.87,"c":24.23,"v":158000},{"d":"2008-04-29","o":24.16,"h":24.35,"l":23.81,"c":24.14,"v":123200},{"d":"2008-04-30","o":24.15,"h":24.15,"l":23.62,"c":23.91,"v":121500},{"d":"2008-05-01","o":23.84,"h":24.4,"l":23.84,"c":24.39,"v":115800},{"d":"2008-05-02","o":24.44,"h":24.48,"l":24.29,"c":24.36,"v":82800},{"d":"2008-05-05","o":24.25,"h":24.4,"l":23.77,"c":23.99,"v":83900},{"d":"2008-05-06","o":23.91,"h":24.08,"l":23.65,"c":23.91,"v":36300},{"d":"2008-05-07","o":23.89,"h":23.89,"l":23.1,"c":23.2,"v":64700},{"d":"2008-05-08","o":23.29,"h":23.33,"l":22.82,"c":23.27,"v":31400},{"d":"2008-05-09","o":23.12,"h":23.68,"l":22.95,"c":23.53,"v":75600},{"d":"2008-05-12","o":23.61,"h":24.05,"l":23.42,"c":24.05,"v":72600},{"d":"2008-05-13","o":24.1,"h":24.14,"l":23.53,"c":23.97,"v":75400},{"d":"2008-05-14","o":23.97,"h":24.34,"l":23.91,"c":24.08,"v":67600},{"d":"2008-05-15","o":24.04,"h":24.6,"l":24,"c":24.53,"v":63400},{"d":"2008-05-16","o":24.53,"h":24.79,"l":24.24,"c":24.41,"v":117700},{"d":"2008-05-19","o":24.48,"h":24.48,"l":24.2,"c":24.26,"v":104900},{"d":"2008-05-20","o":24.2,"h":24.25,"l":23.58,"c":23.85,"v":71200},{"d":"2008-05-21","o":23.81,"h":24.38,"l":23.38,"c":23.46,"v":39100},{"d":"2008-05-22","o":23.55,"h":24.03,"l":23.29,"c":24.03,"v":47700},{"d":"2008-05-23","o":23.96,"h":25.3,"l":23.8,"c":25.24,"v":399700},{"d":"2008-05-27","o":25.49,"h":25.7,"l":25.22,"c":25.64,"v":155900},{"d":"2008-05-28","o":25.7,"h":25.7,"l":25.27,"c":25.59,"v":79100},{"d":"2008-05-29","o":25.65,"h":25.7,"l":25.01,"c":25.67,"v":172100},{"d":"2008-05-30","o":25.7,"h":26.89,"l":24.98,"c":26.58,"v":288500},{"d":"2008-06-02","o":26.68,"h":26.68,"l":25.01,"c":26.25,"v":263300},{"d":"2008-06-03","o":26.45,"h":26.6,"l":26.11,"c":26.33,"v":81400},{"d":"2008-06-04","o":26.21,"h":26.46,"l":25.62,"c":25.99,"v":96400},{"d":"2008-06-05","o":25.97,"h":26.54,"l":25.87,"c":26.5,"v":51200},{"d":"2008-06-06","o":26.46,"h":26.46,"l":25.4,"c":25.85,"v":186900},{"d":"2008-06-09","o":25.83,"h":25.83,"l":25.24,"c":25.66,"v":99800},{"d":"2008-06-10","o":25.27,"h":26.07,"l":25.21,"c":25.85,"v":124200},{"d":"2008-06-11","o":25.47,"h":25.97,"l":25.2,"c":25.61,"v":195400},{"d":"2008-06-12","o":25.51,"h":26,"l":25.3,"c":25.52,"v":157400},{"d":"2008-06-13","o":25.71,"h":25.94,"l":25.52,"c":25.6,"v":55300},{"d":"2008-06-16","o":25.6,"h":25.84,"l":25.33,"c":25.51,"v":54500},{"d":"2008-06-17","o":25.6,"h":25.68,"l":25,"c":25.07,"v":155300},{"d":"2008-06-18","o":25.06,"h":25.29,"l":24.65,"c":24.77,"v":152300},{"d":"2008-06-19","o":25,"h":25,"l":24.69,"c":24.96,"v":79800},{"d":"2008-06-20","o":25.49,"h":25.49,"l":24.54,"c":25,"v":269300},{"d":"2008-06-23","o":25.25,"h":25.25,"l":24.58,"c":24.77,"v":69200},{"d":"2008-06-24","o":24.63,"h":25.17,"l":24.62,"c":24.95,"v":185200},{"d":"2008-06-25","o":27.1,"h":28.7,"l":26.27,"c":28.64,"v":775800},{"d":"2008-06-26","o":28.17,"h":28.28,"l":26.29,"c":27.71,"v":390500},{"d":"2008-06-27","o":27.49,"h":28.5,"l":27.15,"c":28.38,"v":853200},{"d":"2008-06-30","o":28.27,"h":28.27,"l":27.01,"c":27.18,"v":284700},{"d":"2008-07-01","o":27.07,"h":27.89,"l":26.31,"c":27.84,"v":525300},{"d":"2008-07-02","o":27.76,"h":29.14,"l":27.31,"c":29.02,"v":418300},{"d":"2008-07-03","o":28.14,"h":29.24,"l":28.05,"c":28.32,"v":328300},{"d":"2008-07-07","o":28.08,"h":31.6,"l":28.08,"c":30.5,"v":756100},{"d":"2008-07-08","o":30.7,"h":31.25,"l":30.26,"c":30.72,"v":440400},{"d":"2008-07-09","o":30.79,"h":30.93,"l":29.59,"c":30.18,"v":324800},{"d":"2008-07-10","o":29.79,"h":30.92,"l":29.2,"c":30.08,"v":253000},{"d":"2008-07-11","o":30.14,"h":31,"l":29.14,"c":30,"v":259800},{"d":"2008-07-14","o":30.67,"h":30.69,"l":29.33,"c":29.46,"v":177500},{"d":"2008-07-15","o":29.26,"h":30.9,"l":28.5,"c":30.38,"v":290000},{"d":"2008-07-16","o":30,"h":31.89,"l":29.56,"c":31.37,"v":424100},{"d":"2008-07-17","o":31.2,"h":32.19,"l":30.53,"c":30.69,"v":217700},{"d":"2008-07-18","o":30.61,"h":30.92,"l":29.9,"c":30.26,"v":151900},{"d":"2008-07-21","o":30.73,"h":31.86,"l":30.5,"c":30.97,"v":240600},{"d":"2008-07-22","o":30.69,"h":31.65,"l":30.61,"c":31.49,"v":184000},{"d":"2008-07-23","o":31.57,"h":32.75,"l":31.3,"c":32.4,"v":344700},{"d":"2008-07-24","o":32.04,"h":32.04,"l":29.82,"c":30.02,"v":687000},{"d":"2008-07-25","o":29.92,"h":30.47,"l":28.13,"c":30.21,"v":289100},{"d":"2008-07-28","o":30.27,"h":31.85,"l":29.78,"c":31.57,"v":310000},{"d":"2008-07-29","o":31.78,"h":32.45,"l":31.04,"c":32.19,"v":361800},{"d":"2008-07-30","o":32.4,"h":32.98,"l":32.09,"c":32.52,"v":208000},{"d":"2008-07-31","o":32.32,"h":32.97,"l":32.25,"c":32.63,"v":223300},{"d":"2008-08-01","o":32.91,"h":32.93,"l":32.4,"c":32.67,"v":257900},{"d":"2008-08-04","o":32.82,"h":32.82,"l":31.34,"c":31.46,"v":194100},{"d":"2008-08-05","o":31.75,"h":32.3,"l":30.86,"c":31.3,"v":190200},{"d":"2008-08-06","o":31.44,"h":31.44,"l":30.63,"c":31.01,"v":212600},{"d":"2008-08-07","o":31.1,"h":31.87,"l":30.89,"c":31.06,"v":186300},{"d":"2008-08-08","o":30.95,"h":32,"l":30.53,"c":31.91,"v":148400},{"d":"2008-08-11","o":32.34,"h":33.48,"l":32.13,"c":32.89,"v":201200},{"d":"2008-08-12","o":32.7,"h":33.5,"l":31.77,"c":32,"v":221900},{"d":"2008-08-13","o":31.83,"h":32.42,"l":31.29,"c":32.24,"v":51900},{"d":"2008-08-14","o":32.23,"h":33.8,"l":32.23,"c":33.24,"v":101000},{"d":"2008-08-15","o":33.6,"h":33.6,"l":32.42,"c":32.68,"v":125700},{"d":"2008-08-18","o":32.68,"h":32.98,"l":31.75,"c":32.04,"v":81100},{"d":"2008-08-19","o":31.81,"h":32.57,"l":31.75,"c":31.92,"v":68900},{"d":"2008-08-20","o":31.92,"h":33.15,"l":31.92,"c":32.95,"v":144600},{"d":"2008-08-21","o":33.14,"h":34.61,"l":32.43,"c":33.89,"v":367700},{"d":"2008-08-22","o":34.46,"h":34.46,"l":32.88,"c":33.01,"v":175800},{"d":"2008-08-25","o":33.42,"h":34.03,"l":33.11,"c":33.31,"v":125100},{"d":"2008-08-26","o":33.35,"h":33.98,"l":33.16,"c":33.39,"v":62300},{"d":"2008-08-27","o":33.52,"h":34,"l":33.45,"c":33.85,"v":99700},{"d":"2008-08-28","o":34,"h":34,"l":33.29,"c":33.8,"v":95500},{"d":"2008-08-29","o":33.74,"h":33.87,"l":33.15,"c":33.46,"v":60900},{"d":"2008-09-02","o":33.97,"h":34.1,"l":32.82,"c":32.85,"v":127600},{"d":"2008-09-03","o":33.32,"h":34.5,"l":33.32,"c":34.5,"v":236400},{"d":"2008-09-04","o":34.13,"h":34.2,"l":31.51,"c":31.62,"v":278800},{"d":"2008-09-05","o":31.4,"h":31.67,"l":29.14,"c":31.15,"v":376000},{"d":"2008-09-08","o":31.64,"h":32.94,"l":31,"c":31.52,"v":138900},{"d":"2008-09-09","o":31.5,"h":32.32,"l":29.34,"c":29.39,"v":282600},{"d":"2008-09-10","o":33.4,"h":35.63,"l":32.04,"c":34.73,"v":788600},{"d":"2008-09-11","o":34.09,"h":35.35,"l":34.09,"c":35.05,"v":313300},{"d":"2008-09-12","o":35.39,"h":35.39,"l":33.82,"c":34.55,"v":241400},{"d":"2008-09-15","o":34.54,"h":35.39,"l":33.71,"c":33.95,"v":299400},{"d":"2008-09-16","o":33.99,"h":34.9,"l":31.5,"c":32.4,"v":462600},{"d":"2008-09-17","o":32.23,"h":32.94,"l":30.06,"c":30.13,"v":280900},{"d":"2008-09-18","o":30.51,"h":31.95,"l":30.02,"c":31.66,"v":389200},{"d":"2008-09-19","o":32.74,"h":35,"l":31.7,"c":32.39,"v":344700},{"d":"2008-09-22","o":32.49,"h":33.3,"l":32.47,"c":32.99,"v":189600},{"d":"2008-09-23","o":32.94,"h":33.38,"l":32.44,"c":32.85,"v":177200},{"d":"2008-09-24","o":32.85,"h":33.22,"l":31.51,"c":31.57,"v":185700},{"d":"2008-09-25","o":31.75,"h":32.97,"l":31.58,"c":32.74,"v":185100},{"d":"2008-09-26","o":32.22,"h":32.69,"l":30.64,"c":30.99,"v":186500},{"d":"2008-09-29","o":30.72,"h":31.05,"l":29.39,"c":30.17,"v":222100},{"d":"2008-09-30","o":30.01,"h":32.19,"l":30,"c":31.95,"v":241500},{"d":"2008-10-01","o":31.85,"h":32.47,"l":30.68,"c":30.9,"v":221200},{"d":"2008-10-02","o":30.88,"h":31.9,"l":30.33,"c":30.47,"v":195600},{"d":"2008-10-03","o":30.85,"h":32.33,"l":30.59,"c":31.25,"v":224500},{"d":"2008-10-06","o":30.57,"h":31.83,"l":29.77,"c":31.83,"v":340500},{"d":"2008-10-07","o":31.99,"h":32,"l":29.9,"c":30.43,"v":213200},{"d":"2008-10-08","o":29.57,"h":31.46,"l":28.82,"c":30.58,"v":292700},{"d":"2008-10-09","o":30.99,"h":31.21,"l":28.05,"c":28.44,"v":276100},{"d":"2008-10-10","o":27.29,"h":30.81,"l":25.08,"c":30.24,"v":357200},{"d":"2008-10-13","o":31.88,"h":34.02,"l":31.49,"c":34.02,"v":161700},{"d":"2008-10-14","o":34.5,"h":35,"l":32.69,"c":33.33,"v":198100},{"d":"2008-10-15","o":32.54,"h":33.11,"l":31.69,"c":31.99,"v":328300},{"d":"2008-10-16","o":32.43,"h":33.11,"l":30.06,"c":31.2,"v":372100},{"d":"2008-10-17","o":30.43,"h":32.33,"l":28.84,"c":30.92,"v":211400},{"d":"2008-10-20","o":31.6,"h":31.98,"l":29.66,"c":30.3,"v":313500},{"d":"2008-10-21","o":29.52,"h":30.77,"l":29.41,"c":29.83,"v":253000},{"d":"2008-10-22","o":29.34,"h":29.37,"l":27.8,"c":28.25,"v":259800},{"d":"2008-10-23","o":28.59,"h":29.98,"l":27.12,"c":29.09,"v":409100},{"d":"2008-10-24","o":26.24,"h":28.69,"l":25.64,"c":27.98,"v":288800},{"d":"2008-10-27","o":27.63,"h":29.89,"l":27.15,"c":27.88,"v":241600},{"d":"2008-10-28","o":28.32,"h":30.61,"l":27.47,"c":30.58,"v":227900},{"d":"2008-10-29","o":31.88,"h":34.25,"l":31.86,"c":33.76,"v":885900},{"d":"2008-10-30","o":34.89,"h":36.37,"l":34.06,"c":36.19,"v":598500},{"d":"2008-10-31","o":36.25,"h":36.64,"l":34.95,"c":35.92,"v":370700},{"d":"2008-11-03","o":36,"h":37.5,"l":34.89,"c":37.38,"v":568200},{"d":"2008-11-04","o":38.52,"h":38.7,"l":34.06,"c":35,"v":1066400},{"d":"2008-11-05","o":35.51,"h":35.7,"l":32.18,"c":33.57,"v":606000},{"d":"2008-11-06","o":32.5,"h":33.75,"l":30.5,"c":32.15,"v":665300},{"d":"2008-11-07","o":32.33,"h":33.36,"l":31.52,"c":32.32,"v":200800},{"d":"2008-11-10","o":33.2,"h":34.25,"l":32.64,"c":32.95,"v":202400},{"d":"2008-11-11","o":33.06,"h":33.5,"l":31.57,"c":33.07,"v":277900},{"d":"2008-11-12","o":32.42,"h":33.6,"l":31.31,"c":31.6,"v":174300},{"d":"2008-11-13","o":31.32,"h":31.97,"l":29.53,"c":31.88,"v":496100},{"d":"2008-11-14","o":31.58,"h":31.76,"l":29.67,"c":29.84,"v":275700},{"d":"2008-11-17","o":29.57,"h":30.98,"l":29.33,"c":29.61,"v":203100},{"d":"2008-11-18","o":29.92,"h":32.25,"l":29.92,"c":31.27,"v":467400},{"d":"2008-11-19","o":30.89,"h":31.88,"l":29.5,"c":29.59,"v":196900},{"d":"2008-11-20","o":29.2,"h":30.4,"l":28.5,"c":29.08,"v":289100},{"d":"2008-11-21","o":29.39,"h":32.45,"l":29,"c":32.41,"v":370300},{"d":"2008-11-24","o":32.87,"h":34.17,"l":31.03,"c":31.42,"v":415800},{"d":"2008-11-25","o":31.88,"h":31.97,"l":30.09,"c":30.25,"v":355300},{"d":"2008-11-26","o":30.06,"h":31.89,"l":29.83,"c":31.53,"v":229500},{"d":"2008-11-28","o":31.4,"h":32.34,"l":31.19,"c":32.23,"v":68900},{"d":"2008-12-01","o":31.5,"h":32.98,"l":30.48,"c":30.88,"v":320700},{"d":"2008-12-02","o":31.18,"h":31.67,"l":30.26,"c":31.24,"v":177200},{"d":"2008-12-03","o":30.44,"h":32.4,"l":29.75,"c":30.91,"v":224000},{"d":"2008-12-04","o":34.18,"h":34.19,"l":29.69,"c":30.21,"v":584400},{"d":"2008-12-05","o":30.17,"h":32.7,"l":29.75,"c":32.24,"v":431600},{"d":"2008-12-08","o":33.67,"h":34,"l":32.5,"c":33.07,"v":315400},{"d":"2008-12-09","o":32.73,"h":34.04,"l":32.4,"c":33.5,"v":279200},{"d":"2008-12-10","o":33.95,"h":36.22,"l":33.84,"c":34.78,"v":862400},{"d":"2008-12-11","o":34.81,"h":35.71,"l":32.59,"c":33,"v":421600},{"d":"2008-12-12","o":32.5,"h":34.7,"l":31.81,"c":34.28,"v":910200},{"d":"2008-12-15","o":34.78,"h":35,"l":32.85,"c":33.58,"v":358400},{"d":"2008-12-16","o":34.84,"h":34.84,"l":33.51,"c":34.05,"v":419700},{"d":"2008-12-17","o":34.01,"h":36,"l":33.39,"c":34.81,"v":520700},{"d":"2008-12-18","o":35.34,"h":37.6,"l":35.34,"c":36,"v":857000},{"d":"2008-12-19","o":36.61,"h":36.61,"l":32.12,"c":34,"v":990400},{"d":"2008-12-22","o":33.7,"h":33.99,"l":32.78,"c":33.71,"v":210800},{"d":"2008-12-23","o":33.56,"h":34.04,"l":33.31,"c":33.78,"v":268700},{"d":"2008-12-24","o":34.26,"h":34.42,"l":32.71,"c":32.82,"v":165300},{"d":"2008-12-26","o":32.89,"h":33.4,"l":32.67,"c":32.89,"v":146900},{"d":"2008-12-29","o":33.4,"h":34.7,"l":32.67,"c":34.4,"v":317500},{"d":"2008-12-30","o":34.72,"h":35.43,"l":34.11,"c":35.41,"v":354700},{"d":"2008-12-31","o":35.28,"h":37.18,"l":35.26,"c":36.81,"v":419600},{"d":"2009-01-02","o":37.33,"h":38.74,"l":37.01,"c":38.26,"v":785600},{"d":"2009-01-05","o":39.22,"h":39.73,"l":38.46,"c":39.38,"v":712100},{"d":"2009-01-06","o":39.44,"h":40,"l":37.65,"c":37.78,"v":666900},{"d":"2009-01-07","o":37.84,"h":38.04,"l":36.5,"c":36.75,"v":1432500},{"d":"2009-01-08","o":36.46,"h":37.95,"l":35.27,"c":36.89,"v":397300},{"d":"2009-01-09","o":36.91,"h":37.03,"l":35.55,"c":35.65,"v":321500},{"d":"2009-01-12","o":35.88,"h":36.24,"l":35.12,"c":35.61,"v":254300},{"d":"2009-01-13","o":35.31,"h":36.54,"l":35,"c":35.95,"v":297500},{"d":"2009-01-14","o":35.5,"h":35.5,"l":33,"c":34.24,"v":695600},{"d":"2009-01-15","o":36.01,"h":38.41,"l":36,"c":38.2,"v":1072400},{"d":"2009-01-16","o":37.78,"h":39.3,"l":37.66,"c":39.24,"v":2149300},{"d":"2009-01-20","o":38.36,"h":39.69,"l":38.16,"c":38.31,"v":622000},{"d":"2009-01-21","o":39,"h":39.96,"l":37.11,"c":39.85,"v":608700},{"d":"2009-01-22","o":39.49,"h":39.97,"l":38.8,"c":39.35,"v":395700},{"d":"2009-01-23","o":40.5,"h":40.5,"l":38.75,"c":39.37,"v":806100},{"d":"2009-01-26","o":40,"h":40,"l":38.25,"c":38.45,"v":464900},{"d":"2009-01-27","o":38.65,"h":38.82,"l":38,"c":38.22,"v":397200},{"d":"2009-01-28","o":39,"h":39.3,"l":37.7,"c":38.2,"v":407400},{"d":"2009-01-29","o":38.2,"h":38.25,"l":36.88,"c":37.36,"v":185100},{"d":"2009-01-30","o":37.54,"h":38.31,"l":36.5,"c":37.06,"v":374000},{"d":"2009-02-02","o":37.35,"h":37.39,"l":36.26,"c":37.18,"v":306200},{"d":"2009-02-03","o":37.92,"h":37.97,"l":36,"c":36.09,"v":405900},{"d":"2009-02-04","o":36.86,"h":36.96,"l":36.1,"c":36.25,"v":382900},{"d":"2009-02-05","o":36.26,"h":38.93,"l":36,"c":38.84,"v":501600},{"d":"2009-02-06","o":39,"h":40,"l":38.66,"c":39.2,"v":445100},{"d":"2009-02-09","o":39.29,"h":39.83,"l":38.4,"c":38.71,"v":282300},{"d":"2009-02-10","o":38.7,"h":39.24,"l":37.28,"c":37.68,"v":226500},{"d":"2009-02-11","o":37.68,"h":38.29,"l":37.68,"c":38.11,"v":362800},{"d":"2009-02-12","o":37.73,"h":39.13,"l":37.31,"c":39.13,"v":273200},{"d":"2009-02-13","o":39.23,"h":41.22,"l":39.05,"c":40.03,"v":468900},{"d":"2009-02-17","o":39,"h":39.12,"l":38,"c":38.57,"v":278400},{"d":"2009-02-18","o":38.58,"h":39.39,"l":37.25,"c":38.89,"v":521600},{"d":"2009-02-19","o":39.32,"h":39.5,"l":37.11,"c":37.59,"v":264900},{"d":"2009-02-20","o":37.11,"h":38.39,"l":36.55,"c":37.25,"v":381400},{"d":"2009-02-23","o":37.55,"h":38.06,"l":34.75,"c":35.25,"v":465200},{"d":"2009-02-24","o":35.17,"h":35.99,"l":34.03,"c":35.34,"v":382000},{"d":"2009-02-25","o":35,"h":35.33,"l":33.34,"c":35.12,"v":485700},{"d":"2009-02-26","o":35.43,"h":35.81,"l":33.71,"c":33.9,"v":293300},{"d":"2009-02-27","o":33.15,"h":33.16,"l":30.85,"c":31.22,"v":1010700},{"d":"2009-03-02","o":30.41,"h":32.4,"l":29.51,"c":30.38,"v":881300},{"d":"2009-03-03","o":30.09,"h":31.22,"l":30.09,"c":30.52,"v":327500},{"d":"2009-03-04","o":31,"h":34.39,"l":31,"c":33.34,"v":726700},{"d":"2009-03-05","o":33.32,"h":33.48,"l":31.85,"c":32.21,"v":294900},{"d":"2009-03-06","o":32.36,"h":33.84,"l":30.66,"c":31.78,"v":389300},{"d":"2009-03-09","o":31.46,"h":31.72,"l":29.76,"c":30.58,"v":1189100},{"d":"2009-03-10","o":19.35,"h":22.75,"l":18.5,"c":20.3,"v":5379600},{"d":"2009-03-11","o":20.06,"h":20.1,"l":18.5,"c":19.62,"v":1211600},{"d":"2009-03-12","o":19.5,"h":21.69,"l":18.76,"c":21.14,"v":1043800},{"d":"2009-03-13","o":21.04,"h":21.04,"l":19.59,"c":20.57,"v":507900},{"d":"2009-03-16","o":20.62,"h":20.79,"l":19.17,"c":19.52,"v":723800},{"d":"2009-03-17","o":19.44,"h":19.66,"l":18.6,"c":19.56,"v":493600},{"d":"2009-03-18","o":18.63,"h":19.6,"l":18.63,"c":19.27,"v":386900},{"d":"2009-03-19","o":19.27,"h":19.73,"l":18.99,"c":19.64,"v":234000},{"d":"2009-03-20","o":19.84,"h":20.1,"l":19.61,"c":19.8,"v":413300},{"d":"2009-03-23","o":20,"h":20.43,"l":19.83,"c":20.39,"v":428100},{"d":"2009-03-24","o":20.09,"h":20.47,"l":19.4,"c":19.59,"v":541700},{"d":"2009-03-25","o":20.22,"h":20.22,"l":19.3,"c":19.7,"v":233100},{"d":"2009-03-26","o":19.86,"h":21.66,"l":19.58,"c":21.45,"v":451400},{"d":"2009-03-27","o":21.38,"h":22.98,"l":21.38,"c":22.51,"v":448900},{"d":"2009-03-30","o":22.09,"h":22.26,"l":21.12,"c":21.28,"v":410400},{"d":"2009-03-31","o":21.49,"h":21.49,"l":20.56,"c":20.9,"v":421100},{"d":"2009-04-01","o":20.9,"h":21.79,"l":20.63,"c":21.78,"v":224200},{"d":"2009-04-02","o":22.09,"h":23.52,"l":21.78,"c":23.31,"v":421300},{"d":"2009-04-03","o":23.6,"h":23.6,"l":21.89,"c":22.69,"v":247600},{"d":"2009-04-06","o":22.8,"h":24.49,"l":22.69,"c":24.15,"v":604000},{"d":"2009-04-07","o":24.21,"h":25.25,"l":24.01,"c":25.22,"v":814900},{"d":"2009-04-08","o":25.42,"h":25.85,"l":23.56,"c":23.83,"v":581500},{"d":"2009-04-09","o":24.6,"h":24.92,"l":24.02,"c":24.66,"v":306100},{"d":"2009-04-13","o":24.52,"h":24.52,"l":23.56,"c":23.9,"v":159400},{"d":"2009-04-14","o":23.85,"h":23.94,"l":23.12,"c":23.25,"v":129500},{"d":"2009-04-15","o":23.2,"h":23.95,"l":23,"c":23.38,"v":182600},{"d":"2009-04-16","o":23.54,"h":23.8,"l":23.25,"c":23.67,"v":131200},{"d":"2009-04-17","o":23.8,"h":23.82,"l":23.15,"c":23.3,"v":130500},{"d":"2009-04-20","o":23.14,"h":23.69,"l":22.72,"c":23,"v":292200},{"d":"2009-04-21","o":22.82,"h":23.13,"l":22.19,"c":22.64,"v":200300},{"d":"2009-04-22","o":22.65,"h":23.14,"l":22.03,"c":22.57,"v":218300},{"d":"2009-04-23","o":22.72,"h":22.72,"l":22.04,"c":22.32,"v":205200},{"d":"2009-04-24","o":22.53,"h":23.85,"l":22.2,"c":23.57,"v":261500},{"d":"2009-04-27","o":23.21,"h":24.42,"l":23.03,"c":24.25,"v":333600},{"d":"2009-04-28","o":23.97,"h":24.46,"l":23.49,"c":24.37,"v":202500},{"d":"2009-04-29","o":24.41,"h":24.75,"l":22.2,"c":22.57,"v":587100},{"d":"2009-04-30","o":22.88,"h":23.84,"l":22.41,"c":23.66,"v":449100},{"d":"2009-05-01","o":23.91,"h":24.33,"l":23.72,"c":24.02,"v":126100},{"d":"2009-05-04","o":23.94,"h":24.34,"l":23.74,"c":24.21,"v":157000},{"d":"2009-05-05","o":24.31,"h":24.57,"l":23.87,"c":24.57,"v":226000},{"d":"2009-05-06","o":24.8,"h":24.85,"l":24.21,"c":24.61,"v":229800},{"d":"2009-05-07","o":24.54,"h":29.38,"l":23.15,"c":28.99,"v":1522500},{"d":"2009-05-08","o":29,"h":29,"l":25.17,"c":28.09,"v":896000},{"d":"2009-05-11","o":27.5,"h":29.35,"l":27.5,"c":28.43,"v":325200},{"d":"2009-05-12","o":28.46,"h":29.18,"l":27.63,"c":28.6,"v":221500},{"d":"2009-05-13","o":28.56,"h":29.3,"l":27.64,"c":27.73,"v":222700},{"d":"2009-05-14","o":27.6,"h":28.33,"l":27,"c":27.63,"v":138900},{"d":"2009-05-15","o":27.69,"h":27.96,"l":26.73,"c":26.94,"v":117100},{"d":"2009-05-18","o":27,"h":28.97,"l":26.53,"c":27.48,"v":177200},{"d":"2009-05-19","o":27.5,"h":27.55,"l":26.31,"c":27.1,"v":112900},{"d":"2009-05-20","o":27.24,"h":27.44,"l":26.16,"c":26.81,"v":84800},{"d":"2009-05-21","o":27.36,"h":27.36,"l":26.2,"c":26.69,"v":147800},{"d":"2009-05-22","o":26.68,"h":27.32,"l":26.29,"c":26.64,"v":94200},{"d":"2009-05-26","o":26.61,"h":27.92,"l":26.31,"c":27.45,"v":94400},{"d":"2009-05-27","o":27.62,"h":27.95,"l":26.78,"c":27.16,"v":91400},{"d":"2009-05-28","o":27.11,"h":27.98,"l":26.79,"c":27.88,"v":99600},{"d":"2009-05-29","o":27.81,"h":28.05,"l":26.87,"c":27.92,"v":131500},{"d":"2009-06-01","o":27.72,"h":28.97,"l":27.47,"c":28.54,"v":190500},{"d":"2009-06-02","o":25.75,"h":28,"l":25.6,"c":27.27,"v":400300},{"d":"2009-06-03","o":27.5,"h":27.6,"l":26.21,"c":26.66,"v":295100},{"d":"2009-06-04","o":26.64,"h":27.7,"l":26.62,"c":27.2,"v":153200},{"d":"2009-06-05","o":27.14,"h":27.98,"l":27.06,"c":27.73,"v":237700},{"d":"2009-06-08","o":27.71,"h":28,"l":26.94,"c":27.75,"v":144800},{"d":"2009-06-09","o":27.57,"h":27.62,"l":27.21,"c":27.38,"v":104900},{"d":"2009-06-10","o":27.35,"h":27.38,"l":26.8,"c":27.21,"v":185800},{"d":"2009-06-11","o":27.32,"h":27.67,"l":26.75,"c":27.09,"v":77800},{"d":"2009-06-12","o":26.92,"h":27.43,"l":26.75,"c":27.28,"v":104200},{"d":"2009-06-15","o":27.18,"h":27.23,"l":26.37,"c":26.82,"v":146800},{"d":"2009-06-16","o":26.59,"h":27.1,"l":26.33,"c":26.72,"v":152100},{"d":"2009-06-17","o":26.5,"h":27.41,"l":26.37,"c":27.23,"v":91100},{"d":"2009-06-18","o":27.5,"h":27.75,"l":27.03,"c":27.6,"v":106700},{"d":"2009-06-19","o":27.9,"h":28.51,"l":27.63,"c":28.1,"v":221800},{"d":"2009-06-22","o":27.93,"h":28.34,"l":27.39,"c":27.85,"v":145900},{"d":"2009-06-23","o":28,"h":28.88,"l":26.52,"c":27.36,"v":222800},{"d":"2009-06-24","o":29.65,"h":30.4,"l":28.42,"c":28.43,"v":589600},{"d":"2009-06-25","o":28.42,"h":29.11,"l":28.24,"c":28.5,"v":328400},{"d":"2009-06-26","o":28.75,"h":30.35,"l":28.64,"c":30.05,"v":599600},{"d":"2009-06-29","o":30.28,"h":31.4,"l":29.88,"c":31.25,"v":208300},{"d":"2009-06-30","o":31.42,"h":31.75,"l":30.85,"c":30.86,"v":200700},{"d":"2009-07-01","o":31.5,"h":32.9,"l":31.07,"c":32.1,"v":216500},{"d":"2009-07-02","o":32.29,"h":32.29,"l":31.34,"c":31.68,"v":152900},{"d":"2009-07-06","o":31.64,"h":31.7,"l":29.9,"c":30.14,"v":202400},{"d":"2009-07-07","o":30.19,"h":30.91,"l":30.08,"c":30.13,"v":119000},{"d":"2009-07-08","o":30.35,"h":30.58,"l":29.63,"c":30.07,"v":118100},{"d":"2009-07-09","o":30.3,"h":30.72,"l":29.93,"c":29.96,"v":110700},{"d":"2009-07-10","o":29.98,"h":30.58,"l":29.62,"c":30.23,"v":112800},{"d":"2009-07-13","o":30.5,"h":30.84,"l":29.81,"c":30.79,"v":107000},{"d":"2009-07-14","o":30.87,"h":31.48,"l":30.73,"c":31.2,"v":136800},{"d":"2009-07-15","o":31.72,"h":31.72,"l":31.2,"c":31.52,"v":145500},{"d":"2009-07-16","o":31.5,"h":31.85,"l":31.1,"c":31.6,"v":140400},{"d":"2009-07-17","o":31.76,"h":31.76,"l":30.69,"c":31.25,"v":137600},{"d":"2009-07-20","o":31.25,"h":31.68,"l":30.97,"c":31.2,"v":118300},{"d":"2009-07-21","o":31.3,"h":31.61,"l":31,"c":31.15,"v":114100},{"d":"2009-07-22","o":31.18,"h":31.3,"l":30.41,"c":30.6,"v":104100},{"d":"2009-07-23","o":30.44,"h":30.52,"l":29.75,"c":30.3,"v":139400},{"d":"2009-07-24","o":30.11,"h":31,"l":30.11,"c":30.33,"v":84600},{"d":"2009-07-27","o":30.22,"h":30.31,"l":29.14,"c":29.52,"v":208100},{"d":"2009-07-28","o":29.29,"h":29.48,"l":28.34,"c":28.45,"v":186600},{"d":"2009-07-29","o":28.25,"h":28.89,"l":27.82,"c":28.27,"v":361200},{"d":"2009-07-30","o":28.67,"h":29.44,"l":28.67,"c":29.18,"v":171100},{"d":"2009-07-31","o":29.22,"h":29.57,"l":28.37,"c":28.44,"v":178300},{"d":"2009-08-03","o":28.58,"h":29.01,"l":27.32,"c":28.07,"v":328400},{"d":"2009-08-04","o":27.95,"h":28.53,"l":27.78,"c":28,"v":188800},{"d":"2009-08-05","o":27.87,"h":28.59,"l":27.12,"c":27.85,"v":192000},{"d":"2009-08-06","o":27.96,"h":28.55,"l":27.93,"c":28.48,"v":206700},{"d":"2009-08-07","o":28.79,"h":29.73,"l":28.24,"c":29.53,"v":262100},{"d":"2009-08-10","o":29.84,"h":29.87,"l":29.1,"c":29.42,"v":202300},{"d":"2009-08-11","o":29.21,"h":29.89,"l":29.21,"c":29.73,"v":202800},{"d":"2009-08-12","o":29.76,"h":29.85,"l":29.34,"c":29.51,"v":113000},{"d":"2009-08-13","o":29.67,"h":29.92,"l":29.32,"c":29.65,"v":56100},{"d":"2009-08-14","o":29.6,"h":29.77,"l":28.78,"c":29.1,"v":75400},{"d":"2009-08-17","o":28.69,"h":28.78,"l":28,"c":28.2,"v":113200},{"d":"2009-08-18","o":28.18,"h":28.25,"l":27.95,"c":28.07,"v":164000},{"d":"2009-08-19","o":28.12,"h":28.55,"l":27.84,"c":27.88,"v":150600},{"d":"2009-08-20","o":27.77,"h":28.27,"l":27.62,"c":27.88,"v":225200},{"d":"2009-08-21","o":27.95,"h":28.66,"l":27.66,"c":28.5,"v":223700},{"d":"2009-08-24","o":28.61,"h":28.98,"l":28.5,"c":28.88,"v":198100},{"d":"2009-08-25","o":27.89,"h":29.36,"l":27.87,"c":28.55,"v":135400},{"d":"2009-08-26","o":28.54,"h":28.76,"l":27.9,"c":27.98,"v":77100},{"d":"2009-08-27","o":27.85,"h":28.58,"l":27.85,"c":28.5,"v":89100},{"d":"2009-08-28","o":28.57,"h":29.23,"l":28.26,"c":28.52,"v":125700},{"d":"2009-08-31","o":28.43,"h":28.5,"l":28.08,"c":28.13,"v":78900},{"d":"2009-09-01","o":28.14,"h":28.85,"l":28.14,"c":28.46,"v":117200},{"d":"2009-09-02","o":28.5,"h":28.66,"l":28.3,"c":28.62,"v":79700},{"d":"2009-09-03","o":28.59,"h":29.06,"l":28.57,"c":28.99,"v":140200},{"d":"2009-09-04","o":29.02,"h":29.54,"l":28.71,"c":29.54,"v":97400},{"d":"2009-09-08","o":29.73,"h":30.74,"l":29.69,"c":30.42,"v":369600},{"d":"2009-09-09","o":27.5,"h":29.24,"l":27.46,"c":28.04,"v":873200},{"d":"2009-09-10","o":27.7,"h":28.04,"l":26.65,"c":26.88,"v":407100},{"d":"2009-09-11","o":26.79,"h":26.95,"l":26.63,"c":26.79,"v":293900},{"d":"2009-09-14","o":27,"h":27.99,"l":26.97,"c":27.19,"v":383400},{"d":"2009-09-15","o":27.3,"h":27.65,"l":27.25,"c":27.45,"v":164000},{"d":"2009-09-16","o":27.51,"h":27.84,"l":27.37,"c":27.81,"v":129000},{"d":"2009-09-17","o":27.87,"h":28.5,"l":27.55,"c":28.5,"v":275200},{"d":"2009-09-18","o":28.49,"h":29.4,"l":28.12,"c":29.4,"v":421100},{"d":"2009-09-21","o":29.28,"h":29.38,"l":28.95,"c":29.05,"v":112800},{"d":"2009-09-22","o":29.05,"h":29.08,"l":28.54,"c":28.67,"v":111900},{"d":"2009-09-23","o":28.61,"h":29.35,"l":28.31,"c":29.25,"v":147300},{"d":"2009-09-24","o":29.06,"h":29.25,"l":28.75,"c":28.86,"v":91300},{"d":"2009-09-25","o":28.71,"h":28.85,"l":28.14,"c":28.23,"v":112100},{"d":"2009-09-28","o":28.21,"h":28.59,"l":28.09,"c":28.43,"v":195000},{"d":"2009-09-29","o":28.53,"h":28.55,"l":28.07,"c":28.2,"v":71500},{"d":"2009-09-30","o":28.29,"h":28.32,"l":27.84,"c":28.09,"v":111800},{"d":"2009-10-01","o":27.95,"h":28.1,"l":27.51,"c":27.57,"v":158900},{"d":"2009-10-02","o":27.56,"h":27.59,"l":27,"c":27.4,"v":136000},{"d":"2009-10-05","o":27.26,"h":27.44,"l":26.87,"c":27.03,"v":194400},{"d":"2009-10-06","o":27.06,"h":28.5,"l":26.75,"c":28.16,"v":269800},{"d":"2009-10-07","o":27.98,"h":28.25,"l":27.73,"c":28.03,"v":115600},{"d":"2009-10-08","o":27.89,"h":28.52,"l":27.8,"c":28.46,"v":242500},{"d":"2009-10-09","o":28.48,"h":28.7,"l":28.32,"c":28.58,"v":140900},{"d":"2009-10-12","o":28.59,"h":28.8,"l":28.18,"c":28.23,"v":55000},{"d":"2009-10-13","o":28.3,"h":28.63,"l":27.92,"c":28.18,"v":100500},{"d":"2009-10-14","o":28.34,"h":28.79,"l":28.03,"c":28.73,"v":168600},{"d":"2009-10-15","o":28.64,"h":28.85,"l":28.51,"c":28.76,"v":99000},{"d":"2009-10-16","o":28.68,"h":28.76,"l":28.16,"c":28.52,"v":81600},{"d":"2009-10-19","o":28.78,"h":30.21,"l":28.28,"c":30.19,"v":348000},{"d":"2009-10-20","o":30.27,"h":31.25,"l":29.8,"c":30.95,"v":398200},{"d":"2009-10-21","o":30.83,"h":31.19,"l":30.15,"c":30.26,"v":255300},{"d":"2009-10-22","o":30.15,"h":30.37,"l":29.54,"c":29.62,"v":203300},{"d":"2009-10-23","o":29.58,"h":29.65,"l":28.87,"c":28.98,"v":192200},{"d":"2009-10-26","o":28.94,"h":29.23,"l":28.02,"c":28.36,"v":244900},{"d":"2009-10-27","o":28.43,"h":28.82,"l":27.88,"c":27.95,"v":164600},{"d":"2009-10-28","o":27.8,"h":27.92,"l":26.78,"c":26.81,"v":151400},{"d":"2009-10-29","o":26.91,"h":27.54,"l":26.6,"c":27.46,"v":128600},{"d":"2009-10-30","o":27.4,"h":27.48,"l":26.28,"c":26.66,"v":250000},{"d":"2009-11-02","o":26.57,"h":26.8,"l":26.25,"c":26.54,"v":214400},{"d":"2009-11-03","o":26.39,"h":26.44,"l":25.64,"c":25.97,"v":191400},{"d":"2009-11-04","o":26.25,"h":27.55,"l":25.99,"c":27.22,"v":200000},{"d":"2009-11-05","o":27.23,"h":27.97,"l":27.1,"c":27.96,"v":110100},{"d":"2009-11-06","o":27.78,"h":27.97,"l":27.31,"c":27.94,"v":161900},{"d":"2009-11-09","o":27.98,"h":28.79,"l":27.9,"c":28.55,"v":96100},{"d":"2009-11-10","o":28.26,"h":28.44,"l":27.95,"c":27.99,"v":108500},{"d":"2009-11-11","o":27.98,"h":28.3,"l":27.53,"c":28.24,"v":58700},{"d":"2009-11-12","o":28.14,"h":28.28,"l":27.81,"c":27.82,"v":94500},{"d":"2009-11-13","o":27.8,"h":28.18,"l":27.8,"c":28.16,"v":57000},{"d":"2009-11-16","o":29.41,"h":30.84,"l":29.41,"c":29.7,"v":273900},{"d":"2009-11-17","o":29.75,"h":29.75,"l":29.1,"c":29.38,"v":71900},{"d":"2009-11-18","o":29.29,"h":29.44,"l":28.75,"c":29.04,"v":64400},{"d":"2009-11-19","o":28.88,"h":28.88,"l":28.05,"c":28.05,"v":79200},{"d":"2009-11-20","o":28.03,"h":28.51,"l":27.93,"c":28.15,"v":61100},{"d":"2009-11-23","o":28.41,"h":29.13,"l":28.41,"c":28.69,"v":49400},{"d":"2009-11-24","o":28.77,"h":29.08,"l":28.65,"c":28.92,"v":57800},{"d":"2009-11-25","o":28.9,"h":29.29,"l":28.8,"c":29.06,"v":36000},{"d":"2009-11-27","o":28.63,"h":29.32,"l":28.63,"c":28.95,"v":60800},{"d":"2009-11-30","o":28.98,"h":28.98,"l":28.26,"c":28.74,"v":104400},{"d":"2009-12-01","o":28.73,"h":29.54,"l":28.73,"c":29.26,"v":252800},{"d":"2009-12-02","o":29.36,"h":30.45,"l":29.21,"c":30.19,"v":140000},{"d":"2009-12-03","o":30.37,"h":30.9,"l":29.68,"c":29.73,"v":145600},{"d":"2009-12-04","o":30.09,"h":30.49,"l":28.12,"c":29.1,"v":492300},{"d":"2009-12-07","o":29.01,"h":29.27,"l":28.46,"c":28.88,"v":165800},{"d":"2009-12-08","o":28.9,"h":29.19,"l":28.33,"c":28.93,"v":288500},{"d":"2009-12-09","o":30.36,"h":31.45,"l":29.8,"c":30.16,"v":603800},{"d":"2009-12-10","o":30.06,"h":30.3,"l":29.39,"c":29.67,"v":182600},{"d":"2009-12-11","o":29.54,"h":29.94,"l":29.13,"c":29.52,"v":109400},{"d":"2009-12-14","o":29.66,"h":30.03,"l":29.29,"c":29.98,"v":112100},{"d":"2009-12-15","o":29.87,"h":30.38,"l":29.59,"c":29.84,"v":144900},{"d":"2009-12-16","o":30,"h":30,"l":29.36,"c":29.51,"v":104300},{"d":"2009-12-17","o":29.36,"h":29.61,"l":28.99,"c":29.13,"v":97000},{"d":"2009-12-18","o":29.55,"h":29.55,"l":28.35,"c":28.4,"v":203200},{"d":"2009-12-21","o":28.52,"h":29.6,"l":28.51,"c":29.07,"v":195300},{"d":"2009-12-22","o":28.9,"h":29.18,"l":28.75,"c":28.96,"v":99200},{"d":"2009-12-23","o":29.04,"h":29.22,"l":28.56,"c":28.98,"v":101300},{"d":"2009-12-24","o":29.09,"h":29.11,"l":28.74,"c":29.02,"v":34800},{"d":"2009-12-28","o":29,"h":29,"l":28.53,"c":28.77,"v":69900},{"d":"2009-12-29","o":28.7,"h":30.13,"l":28.53,"c":29.96,"v":225100},{"d":"2009-12-30","o":29.97,"h":29.98,"l":29.46,"c":29.66,"v":101500},{"d":"2009-12-31","o":29.61,"h":29.89,"l":29.08,"c":29.08,"v":120500},{"d":"2010-01-04","o":29.21,"h":30.01,"l":29.21,"c":29.61,"v":119400},{"d":"2010-01-05","o":29.75,"h":29.9,"l":28,"c":29,"v":416300},{"d":"2010-01-06","o":29,"h":29.19,"l":28.26,"c":28.59,"v":434000},{"d":"2010-01-07","o":28.44,"h":28.77,"l":28.37,"c":28.72,"v":129200},{"d":"2010-01-08","o":28.61,"h":29.11,"l":28.36,"c":29.08,"v":108000},{"d":"2010-01-11","o":29.27,"h":30.95,"l":29.1,"c":30.85,"v":459900},{"d":"2010-01-12","o":30.73,"h":31.79,"l":30.53,"c":31.71,"v":512300},{"d":"2010-01-13","o":31.99,"h":32.18,"l":31.27,"c":31.65,"v":208500},{"d":"2010-01-14","o":31.72,"h":34.95,"l":31.58,"c":34.81,"v":735300},{"d":"2010-01-15","o":34.71,"h":35.21,"l":33.31,"c":33.32,"v":643800},{"d":"2010-01-19","o":33.77,"h":34.61,"l":33.34,"c":33.75,"v":292300},{"d":"2010-01-20","o":33.32,"h":33.82,"l":32.33,"c":33.7,"v":235500},{"d":"2010-01-21","o":33.67,"h":33.91,"l":33.6,"c":33.75,"v":222800},{"d":"2010-01-22","o":33.79,"h":33.98,"l":33.47,"c":33.79,"v":290500},{"d":"2010-01-25","o":34.44,"h":34.44,"l":33.23,"c":33.76,"v":330400},{"d":"2010-01-26","o":33.8,"h":33.82,"l":33.66,"c":33.75,"v":259000},{"d":"2010-01-27","o":33.75,"h":35,"l":33.7,"c":34.81,"v":520100},{"d":"2010-01-28","o":35.09,"h":35.38,"l":34.09,"c":34.5,"v":370500},{"d":"2010-01-29","o":34.54,"h":34.65,"l":33.85,"c":34.07,"v":294700},{"d":"2010-02-01","o":34.1,"h":34.11,"l":31.66,"c":31.66,"v":652900},{"d":"2010-02-02","o":31.48,"h":31.52,"l":27.71,"c":30.12,"v":2773100},{"d":"2010-02-03","o":30,"h":30.16,"l":28.62,"c":28.67,"v":564400},{"d":"2010-02-04","o":28.55,"h":28.57,"l":24.76,"c":25.2,"v":1493200},{"d":"2010-02-05","o":25.03,"h":25.18,"l":23,"c":24.15,"v":1431900},{"d":"2010-02-08","o":24.28,"h":24.37,"l":23.02,"c":23.07,"v":721000},{"d":"2010-02-09","o":23.25,"h":23.7,"l":22.31,"c":23.1,"v":1096000},{"d":"2010-02-10","o":22.83,"h":23.51,"l":22.5,"c":22.95,"v":491700},{"d":"2010-02-11","o":22.86,"h":24.02,"l":22.41,"c":23.69,"v":488400},{"d":"2010-02-12","o":23.25,"h":24.43,"l":23.17,"c":24.37,"v":519700},{"d":"2010-02-16","o":24.54,"h":24.94,"l":24.24,"c":24.47,"v":388000},{"d":"2010-02-17","o":24.57,"h":24.79,"l":24.51,"c":24.71,"v":297600},{"d":"2010-02-18","o":24.82,"h":25.53,"l":24.76,"c":25.26,"v":531000},{"d":"2010-02-19","o":25.33,"h":25.72,"l":25.16,"c":25.35,"v":527800},{"d":"2010-02-22","o":25.49,"h":25.49,"l":24.78,"c":24.91,"v":133200},{"d":"2010-02-23","o":26.27,"h":27.42,"l":26.11,"c":26.34,"v":909700},{"d":"2010-02-24","o":26.52,"h":26.52,"l":25.05,"c":25.19,"v":446500},{"d":"2010-02-25","o":24.79,"h":24.95,"l":24,"c":24.48,"v":259700},{"d":"2010-02-26","o":24.43,"h":24.59,"l":24.1,"c":24.25,"v":193400},{"d":"2010-03-01","o":24.25,"h":25.15,"l":24.03,"c":24.47,"v":412500},{"d":"2010-03-02","o":24.55,"h":24.59,"l":23.21,"c":23.75,"v":685800},{"d":"2010-03-03","o":23.69,"h":24.5,"l":23.63,"c":24.34,"v":324800},{"d":"2010-03-04","o":24.25,"h":24.68,"l":24.25,"c":24.45,"v":156900},{"d":"2010-03-05","o":24.64,"h":25,"l":24.34,"c":24.96,"v":211200},{"d":"2010-03-08","o":24.9,"h":25.12,"l":24.64,"c":24.77,"v":202100},{"d":"2010-03-09","o":24.68,"h":24.7,"l":23.55,"c":23.8,"v":953800},{"d":"2010-03-10","o":21.71,"h":25.05,"l":21.64,"c":23.06,"v":2644000},{"d":"2010-03-11","o":22.96,"h":24.87,"l":22.9,"c":24.67,"v":922300},{"d":"2010-03-12","o":24.84,"h":24.84,"l":23.91,"c":24.27,"v":603900},{"d":"2010-03-15","o":24.2,"h":24.2,"l":23.05,"c":24.05,"v":501400},{"d":"2010-03-16","o":24.04,"h":24.37,"l":23.8,"c":23.92,"v":401100},{"d":"2010-03-17","o":24,"h":24.09,"l":23.56,"c":23.6,"v":349900},{"d":"2010-03-18","o":23.74,"h":24.87,"l":23.5,"c":24.75,"v":447300},{"d":"2010-03-19","o":24.24,"h":24.87,"l":23.76,"c":24.24,"v":429100},{"d":"2010-03-22","o":24.26,"h":24.58,"l":23.74,"c":24.52,"v":365500},{"d":"2010-03-23","o":24.47,"h":24.58,"l":23.95,"c":24.4,"v":204200},{"d":"2010-03-24","o":24.33,"h":24.45,"l":23.96,"c":24.24,"v":274400},{"d":"2010-03-25","o":24.28,"h":24.76,"l":24.28,"c":24.72,"v":291600},{"d":"2010-03-26","o":24.81,"h":24.89,"l":24.34,"c":24.48,"v":266400},{"d":"2010-03-29","o":24.48,"h":24.9,"l":24.4,"c":24.65,"v":127500},{"d":"2010-03-30","o":24.85,"h":27.25,"l":24.56,"c":26.97,"v":1224200},{"d":"2010-03-31","o":26.96,"h":27.21,"l":26.05,"c":26.11,"v":770000},{"d":"2010-04-01","o":26.29,"h":26.64,"l":25.19,"c":25.99,"v":354100},{"d":"2010-04-05","o":26.14,"h":26.14,"l":24.89,"c":25.35,"v":672200},{"d":"2010-04-06","o":25.12,"h":25.34,"l":24.99,"c":25.18,"v":173900},{"d":"2010-04-07","o":25.09,"h":25.25,"l":24.23,"c":24.57,"v":415500},{"d":"2010-04-08","o":24.47,"h":24.47,"l":23.82,"c":24.16,"v":320100},{"d":"2010-04-09","o":24.17,"h":24.68,"l":24.05,"c":24.64,"v":225900},{"d":"2010-04-12","o":24.65,"h":25.41,"l":24.42,"c":25.08,"v":260500},{"d":"2010-04-13","o":25.05,"h":25.05,"l":24.41,"c":24.57,"v":131600},{"d":"2010-04-14","o":25.19,"h":25.7,"l":24.82,"c":25.68,"v":490400},{"d":"2010-04-15","o":25.68,"h":25.92,"l":25.33,"c":25.51,"v":165700},{"d":"2010-04-16","o":25.44,"h":25.45,"l":24.99,"c":25.11,"v":284800},{"d":"2010-04-19","o":25.54,"h":26.11,"l":25.3,"c":26.06,"v":525800},{"d":"2010-04-20","o":26.2,"h":27.39,"l":26.1,"c":27.04,"v":569700},{"d":"2010-04-21","o":27.5,"h":28.15,"l":27.2,"c":27.96,"v":647800},{"d":"2010-04-22","o":27.83,"h":27.9,"l":26.89,"c":27.69,"v":296000},{"d":"2010-04-23","o":27.6,"h":27.68,"l":27.1,"c":27.34,"v":219300},{"d":"2010-04-26","o":27.49,"h":27.58,"l":26.45,"c":26.58,"v":192900},{"d":"2010-04-27","o":26.41,"h":27.08,"l":26.15,"c":26.2,"v":168200},{"d":"2010-04-28","o":26.27,"h":27.22,"l":26.13,"c":26.76,"v":208900},{"d":"2010-04-29","o":26.96,"h":27.17,"l":26.32,"c":26.71,"v":150900},{"d":"2010-04-30","o":26.91,"h":27.08,"l":26.18,"c":26.18,"v":126300},{"d":"2010-05-03","o":26.4,"h":27.18,"l":26.3,"c":26.9,"v":182900},{"d":"2010-05-04","o":26.6,"h":26.79,"l":25.75,"c":26.26,"v":264600},{"d":"2010-05-05","o":25.9,"h":26.1,"l":25.78,"c":25.95,"v":212700},{"d":"2010-05-06","o":25.86,"h":26.18,"l":24.15,"c":25.27,"v":355200},{"d":"2010-05-07","o":25.25,"h":25.79,"l":24.06,"c":24.52,"v":360800},{"d":"2010-05-10","o":25.55,"h":26.34,"l":24.75,"c":25.09,"v":232600},{"d":"2010-05-11","o":24.79,"h":25.83,"l":24.55,"c":25.48,"v":271700},{"d":"2010-05-12","o":25.51,"h":26.97,"l":25.27,"c":26.69,"v":210700},{"d":"2010-05-13","o":26.65,"h":27.88,"l":26.28,"c":26.99,"v":227400},{"d":"2010-05-14","o":26.85,"h":26.98,"l":26.17,"c":26.76,"v":143200},{"d":"2010-05-17","o":26.85,"h":27.84,"l":26.46,"c":27.51,"v":315900},{"d":"2010-05-18","o":27.75,"h":28.17,"l":26.51,"c":26.69,"v":158700},{"d":"2010-05-19","o":26.68,"h":26.68,"l":26.05,"c":26.33,"v":208100},{"d":"2010-05-20","o":25.97,"h":26,"l":24.95,"c":24.97,"v":219700},{"d":"2010-05-21","o":24.88,"h":25.74,"l":24.63,"c":25.35,"v":244700},{"d":"2010-05-24","o":25.28,"h":25.34,"l":24.73,"c":24.84,"v":137500},{"d":"2010-05-25","o":24.53,"h":24.76,"l":24.23,"c":24.71,"v":142700},{"d":"2010-05-26","o":25.01,"h":25.29,"l":24.63,"c":24.86,"v":151700},{"d":"2010-05-27","o":25.27,"h":25.42,"l":24.89,"c":25.21,"v":107000},{"d":"2010-05-28","o":25.2,"h":25.44,"l":24.86,"c":25.04,"v":108500},{"d":"2010-06-01","o":24.91,"h":25.58,"l":24.62,"c":24.62,"v":113900},{"d":"2010-06-02","o":24.73,"h":25.52,"l":24.46,"c":25.52,"v":204700},{"d":"2010-06-03","o":25.42,"h":25.9,"l":24.86,"c":25.6,"v":143300},{"d":"2010-06-04","o":24.98,"h":25.75,"l":24.85,"c":25.48,"v":219800},{"d":"2010-06-07","o":25.48,"h":25.86,"l":24.72,"c":24.82,"v":164000},{"d":"2010-06-08","o":24.86,"h":25.14,"l":24.26,"c":24.72,"v":117700},{"d":"2010-06-09","o":24.97,"h":25.46,"l":24.33,"c":24.53,"v":196000},{"d":"2010-06-10","o":24.85,"h":25.13,"l":24.34,"c":24.68,"v":190100},{"d":"2010-06-11","o":24.38,"h":25.06,"l":24.35,"c":25.02,"v":178400},{"d":"2010-06-14","o":25.15,"h":25.7,"l":25.03,"c":25.26,"v":143600},{"d":"2010-06-15","o":25.36,"h":25.49,"l":25.02,"c":25.29,"v":365500},{"d":"2010-06-16","o":25.21,"h":25.62,"l":25.1,"c":25.16,"v":197400},{"d":"2010-06-17","o":25.14,"h":25.29,"l":24.78,"c":25,"v":213200},{"d":"2010-06-18","o":25.03,"h":25.23,"l":24.44,"c":24.77,"v":340500},{"d":"2010-06-21","o":24.99,"h":25,"l":24.53,"c":24.65,"v":368000},{"d":"2010-06-22","o":24.63,"h":24.9,"l":24.46,"c":24.57,"v":342900},{"d":"2010-06-23","o":24,"h":24.03,"l":22.77,"c":23.42,"v":618500},{"d":"2010-06-24","o":23.38,"h":23.86,"l":23,"c":23.26,"v":458000},{"d":"2010-06-25","o":21,"h":22.11,"l":20.7,"c":21.43,"v":2909400},{"d":"2010-06-28","o":21.59,"h":22.95,"l":21.5,"c":22.58,"v":826000},{"d":"2010-06-29","o":22.02,"h":22.41,"l":21.15,"c":21.3,"v":600900},{"d":"2010-06-30","o":21.33,"h":22.19,"l":21.26,"c":21.73,"v":311700},{"d":"2010-07-01","o":21.68,"h":22.43,"l":21.68,"c":21.96,"v":497800},{"d":"2010-07-02","o":21.99,"h":22.38,"l":21.32,"c":21.38,"v":338700},{"d":"2010-07-06","o":22.5,"h":23.21,"l":22,"c":22.23,"v":514200},{"d":"2010-07-07","o":22.22,"h":22.49,"l":21.78,"c":22.47,"v":371000},{"d":"2010-07-08","o":22.59,"h":22.92,"l":22.42,"c":22.66,"v":355500},{"d":"2010-07-09","o":22.57,"h":23.03,"l":22.5,"c":22.96,"v":202900},{"d":"2010-07-12","o":23.01,"h":23.47,"l":22.89,"c":23.19,"v":222400},{"d":"2010-07-13","o":23.45,"h":24.47,"l":23.27,"c":24,"v":564900},{"d":"2010-07-14","o":24.02,"h":25.48,"l":23.94,"c":25.3,"v":456300},{"d":"2010-07-15","o":25.22,"h":25.36,"l":24.28,"c":24.51,"v":194600},{"d":"2010-07-16","o":24.35,"h":24.69,"l":22.97,"c":23.3,"v":345000},{"d":"2010-07-19","o":23.35,"h":23.61,"l":22.83,"c":23.4,"v":90400},{"d":"2010-07-20","o":23.17,"h":23.85,"l":22.89,"c":23.81,"v":147400},{"d":"2010-07-21","o":23.97,"h":24.08,"l":23.56,"c":23.66,"v":173000},{"d":"2010-07-22","o":23.97,"h":24.09,"l":23.59,"c":23.9,"v":191600},{"d":"2010-07-23","o":23.89,"h":24.6,"l":23.56,"c":24.49,"v":232200},{"d":"2010-07-26","o":24.61,"h":25.5,"l":24.2,"c":24.85,"v":177500},{"d":"2010-07-27","o":24.99,"h":24.99,"l":24.11,"c":24.14,"v":137000},{"d":"2010-07-28","o":24.02,"h":24.34,"l":23.91,"c":24.05,"v":141000},{"d":"2010-07-29","o":24.24,"h":24.5,"l":23.77,"c":24.23,"v":148100},{"d":"2010-07-30","o":23.96,"h":23.99,"l":23.7,"c":23.91,"v":215100},{"d":"2010-08-02","o":24.15,"h":24.25,"l":23.66,"c":23.74,"v":175700},{"d":"2010-08-03","o":23.64,"h":23.97,"l":23.56,"c":23.75,"v":248900},{"d":"2010-08-04","o":23.9,"h":24.2,"l":23.65,"c":23.86,"v":131700},{"d":"2010-08-05","o":23.68,"h":24.47,"l":23.58,"c":23.71,"v":112600},{"d":"2010-08-06","o":23.51,"h":23.88,"l":23.2,"c":23.74,"v":85800},{"d":"2010-08-09","o":23.8,"h":24.36,"l":23.79,"c":24.11,"v":141200},{"d":"2010-08-10","o":23.99,"h":24.22,"l":23.47,"c":23.64,"v":94900},{"d":"2010-08-11","o":23.36,"h":23.4,"l":22.95,"c":23.03,"v":241800},{"d":"2010-08-12","o":22.73,"h":23.18,"l":22.5,"c":22.87,"v":210100},{"d":"2010-08-13","o":22.75,"h":22.91,"l":22.52,"c":22.57,"v":72500},{"d":"2010-08-16","o":22.44,"h":22.96,"l":22.4,"c":22.92,"v":80400},{"d":"2010-08-17","o":23.13,"h":23.66,"l":23.07,"c":23.42,"v":100200},{"d":"2010-08-18","o":23.44,"h":23.96,"l":23.06,"c":23.67,"v":81600},{"d":"2010-08-19","o":23.54,"h":23.63,"l":22.93,"c":23.4,"v":158500},{"d":"2010-08-20","o":23.3,"h":23.45,"l":22.8,"c":23.21,"v":100100},{"d":"2010-08-23","o":23.25,"h":23.69,"l":22.83,"c":22.88,"v":105400},{"d":"2010-08-24","o":22.62,"h":23.1,"l":22.5,"c":22.85,"v":122800},{"d":"2010-08-25","o":22.8,"h":23.35,"l":22.65,"c":23.2,"v":115000},{"d":"2010-08-26","o":23.24,"h":23.33,"l":22.8,"c":22.93,"v":89800},{"d":"2010-08-27","o":23.15,"h":23.24,"l":22.79,"c":23.11,"v":161100},{"d":"2010-08-30","o":22.98,"h":23.18,"l":22.68,"c":22.68,"v":121700},{"d":"2010-08-31","o":22.74,"h":22.79,"l":22.21,"c":22.6,"v":175900},{"d":"2010-09-01","o":22.93,"h":24.25,"l":22.86,"c":24.11,"v":337200},{"d":"2010-09-02","o":24.22,"h":24.4,"l":23.71,"c":23.97,"v":122900},{"d":"2010-09-03","o":24.19,"h":24.21,"l":23.76,"c":23.99,"v":130700},{"d":"2010-09-07","o":23.84,"h":23.9,"l":23.06,"c":23.1,"v":249500},{"d":"2010-09-08","o":23.12,"h":23.95,"l":23.1,"c":23.35,"v":412500},{"d":"2010-09-09","o":22.55,"h":23.34,"l":22.24,"c":22.52,"v":562000},{"d":"2010-09-10","o":22.67,"h":22.89,"l":21.92,"c":22.09,"v":366000},{"d":"2010-09-13","o":22.08,"h":22.36,"l":21.72,"c":22,"v":324100},{"d":"2010-09-14","o":21.9,"h":22.11,"l":21.59,"c":21.64,"v":345600},{"d":"2010-09-15","o":21.54,"h":22.15,"l":21.54,"c":21.63,"v":213700},{"d":"2010-09-16","o":21.54,"h":21.85,"l":21.31,"c":21.49,"v":113100},{"d":"2010-09-17","o":21.66,"h":22.09,"l":21.25,"c":21.91,"v":165700},{"d":"2010-09-20","o":21.9,"h":22.67,"l":21.75,"c":22.51,"v":178800},{"d":"2010-09-21","o":22.44,"h":22.99,"l":22.44,"c":22.54,"v":156700},{"d":"2010-09-22","o":22.5,"h":22.97,"l":21.82,"c":21.9,"v":161900},{"d":"2010-09-23","o":21.84,"h":22,"l":21.27,"c":21.35,"v":112200},{"d":"2010-09-24","o":21.43,"h":22.26,"l":21.25,"c":22.26,"v":129300},{"d":"2010-09-27","o":22.31,"h":22.35,"l":21.93,"c":22.31,"v":144500},{"d":"2010-09-28","o":22.41,"h":22.43,"l":21.8,"c":22.27,"v":168000},{"d":"2010-09-29","o":22.17,"h":22.43,"l":21.99,"c":22.4,"v":63200},{"d":"2010-09-30","o":22.49,"h":22.64,"l":22.19,"c":22.25,"v":119600},{"d":"2010-10-01","o":22.33,"h":22.62,"l":22.1,"c":22.59,"v":99100},{"d":"2010-10-04","o":22.49,"h":22.7,"l":22.01,"c":22.15,"v":98200},{"d":"2010-10-05","o":22.38,"h":22.9,"l":22.16,"c":22.82,"v":145300},{"d":"2010-10-06","o":22.75,"h":23.28,"l":22.75,"c":22.98,"v":94700},{"d":"2010-10-07","o":23.16,"h":23.16,"l":22.72,"c":22.84,"v":54400},{"d":"2010-10-08","o":22.84,"h":23.49,"l":22.66,"c":23.39,"v":68600},{"d":"2010-10-11","o":23.26,"h":23.62,"l":22.67,"c":23.36,"v":76600},{"d":"2010-10-12","o":23.33,"h":23.33,"l":22.73,"c":22.92,"v":105400},{"d":"2010-10-13","o":23.17,"h":23.78,"l":23.1,"c":23.51,"v":162600},{"d":"2010-10-14","o":23.52,"h":23.52,"l":22.75,"c":22.88,"v":143000},{"d":"2010-10-15","o":23.15,"h":23.37,"l":22.48,"c":22.51,"v":160900},{"d":"2010-10-18","o":22.55,"h":22.94,"l":22.45,"c":22.69,"v":102600},{"d":"2010-10-19","o":22.51,"h":22.61,"l":21.82,"c":21.98,"v":175900},{"d":"2010-10-20","o":22.11,"h":22.6,"l":21.98,"c":22.29,"v":143200},{"d":"2010-10-21","o":22.43,"h":22.84,"l":22.17,"c":22.77,"v":158000},{"d":"2010-10-22","o":22.85,"h":22.92,"l":22.58,"c":22.8,"v":68700},{"d":"2010-10-25","o":22.93,"h":23.66,"l":22.77,"c":23.58,"v":150300},{"d":"2010-10-26","o":23.37,"h":24,"l":23.13,"c":23.82,"v":106500},{"d":"2010-10-27","o":23.71,"h":23.78,"l":22.94,"c":23.42,"v":98000},{"d":"2010-10-28","o":23.62,"h":23.74,"l":23.1,"c":23.3,"v":56800},{"d":"2010-10-29","o":23.32,"h":23.49,"l":23.15,"c":23.46,"v":81700},{"d":"2010-11-01","o":23.5,"h":24.12,"l":23.36,"c":24.01,"v":135900},{"d":"2010-11-02","o":24.1,"h":24.41,"l":23.84,"c":24.29,"v":156300},{"d":"2010-11-03","o":24.3,"h":24.3,"l":23.15,"c":23.5,"v":84500},{"d":"2010-11-04","o":23.9,"h":23.93,"l":23.16,"c":23.33,"v":448400},{"d":"2010-11-05","o":23.43,"h":23.64,"l":23,"c":23.62,"v":132400},{"d":"2010-11-08","o":23.62,"h":23.99,"l":23.51,"c":23.68,"v":55700},{"d":"2010-11-09","o":23.77,"h":23.92,"l":23.55,"c":23.63,"v":88800},{"d":"2010-11-10","o":23.67,"h":23.83,"l":23.21,"c":23.6,"v":109800},{"d":"2010-11-11","o":23.33,"h":23.4,"l":23.06,"c":23.22,"v":47800},{"d":"2010-11-12","o":23.04,"h":23.22,"l":22.63,"c":22.81,"v":77600},{"d":"2010-11-15","o":22.92,"h":23.3,"l":22.78,"c":22.89,"v":71500},{"d":"2010-11-16","o":22.71,"h":22.86,"l":22.27,"c":22.49,"v":110600},{"d":"2010-11-17","o":22.5,"h":22.76,"l":22.25,"c":22.51,"v":64100},{"d":"2010-11-18","o":23.47,"h":23.76,"l":22.96,"c":23.57,"v":324300},{"d":"2010-11-19","o":23.49,"h":24.15,"l":23.25,"c":24.08,"v":301300},{"d":"2010-11-22","o":24.03,"h":24.29,"l":23.89,"c":24.2,"v":125800},{"d":"2010-11-23","o":24,"h":24.18,"l":23.9,"c":24.08,"v":175400},{"d":"2010-11-24","o":24.31,"h":25.31,"l":24.31,"c":25.17,"v":168600},{"d":"2010-11-26","o":25.03,"h":25.39,"l":24.9,"c":25.01,"v":48500},{"d":"2010-11-29","o":24.74,"h":25.25,"l":24.42,"c":25.21,"v":88600},{"d":"2010-11-30","o":24.95,"h":25.17,"l":24.65,"c":24.7,"v":152000},{"d":"2010-12-01","o":25.13,"h":25.32,"l":24.6,"c":24.68,"v":354100},{"d":"2010-12-02","o":24.74,"h":24.76,"l":24.37,"c":24.42,"v":158000},{"d":"2010-12-03","o":24.28,"h":24.28,"l":23.37,"c":23.41,"v":321100},{"d":"2010-12-06","o":24.06,"h":24.06,"l":23.26,"c":23.27,"v":725900},{"d":"2010-12-07","o":23.48,"h":23.74,"l":23.27,"c":23.37,"v":169800},{"d":"2010-12-08","o":25.12,"h":27.07,"l":24.5,"c":26.93,"v":1183800},{"d":"2010-12-09","o":27.23,"h":27.29,"l":26.46,"c":26.58,"v":217000},{"d":"2010-12-10","o":26.28,"h":26.58,"l":26.04,"c":26.37,"v":258300},{"d":"2010-12-13","o":26.26,"h":26.7,"l":26.26,"c":26.41,"v":166000},{"d":"2010-12-14","o":26.55,"h":26.73,"l":26.16,"c":26.4,"v":146000},{"d":"2010-12-15","o":26.29,"h":26.64,"l":26.21,"c":26.49,"v":189500},{"d":"2010-12-16","o":26.26,"h":26.26,"l":24.8,"c":25.18,"v":443500},{"d":"2010-12-17","o":25.27,"h":25.67,"l":24.9,"c":25.38,"v":422200},{"d":"2010-12-20","o":25.44,"h":25.83,"l":25.01,"c":25.66,"v":213400},{"d":"2010-12-21","o":25.82,"h":26.47,"l":25.56,"c":26.31,"v":125200},{"d":"2010-12-22","o":26.28,"h":27.24,"l":26.15,"c":26.89,"v":162100},{"d":"2010-12-23","o":26.99,"h":27.2,"l":26.63,"c":27.13,"v":104900},{"d":"2010-12-27","o":27,"h":27.15,"l":26.94,"c":27.04,"v":66200},{"d":"2010-12-28","o":27,"h":27.42,"l":27,"c":27.28,"v":104800},{"d":"2010-12-29","o":27.3,"h":27.5,"l":27.14,"c":27.33,"v":122000},{"d":"2010-12-30","o":27.27,"h":27.5,"l":27.19,"c":27.5,"v":154000},{"d":"2010-12-31","o":27.41,"h":27.5,"l":26.83,"c":26.83,"v":78800},{"d":"2011-01-03","o":27.14,"h":27.9,"l":26.93,"c":27.73,"v":162800},{"d":"2011-01-04","o":28.3,"h":29.27,"l":27.95,"c":29.15,"v":348100},{"d":"2011-01-05","o":29.41,"h":29.91,"l":29.2,"c":29.43,"v":278800},{"d":"2011-01-06","o":29.32,"h":29.38,"l":28.94,"c":29.04,"v":158700},{"d":"2011-01-07","o":29,"h":29.24,"l":27.66,"c":27.99,"v":384800},{"d":"2011-01-10","o":27.81,"h":27.81,"l":26.36,"c":26.98,"v":408100},{"d":"2011-01-11","o":27.13,"h":27.33,"l":26.7,"c":26.92,"v":226600},{"d":"2011-01-12","o":27.15,"h":27.32,"l":26.9,"c":27.08,"v":136400},{"d":"2011-01-13","o":27.15,"h":28.15,"l":27.12,"c":27.89,"v":114300},{"d":"2011-01-14","o":27.95,"h":28.49,"l":27.88,"c":28.48,"v":181600},{"d":"2011-01-18","o":28.5,"h":28.98,"l":28.25,"c":28.83,"v":104700},{"d":"2011-01-19","o":29.36,"h":29.36,"l":28.2,"c":28.36,"v":160200},{"d":"2011-01-20","o":28.55,"h":29.32,"l":28.52,"c":28.84,"v":178700},{"d":"2011-01-21","o":28.91,"h":29.17,"l":28.1,"c":28.25,"v":126900},{"d":"2011-01-24","o":28.36,"h":29.13,"l":28.35,"c":28.56,"v":160300},{"d":"2011-01-25","o":28.56,"h":28.56,"l":27.99,"c":28.34,"v":86000},{"d":"2011-01-26","o":28.28,"h":28.62,"l":27.81,"c":28.3,"v":126800},{"d":"2011-01-27","o":28.3,"h":28.52,"l":28.08,"c":28.23,"v":309100},{"d":"2011-01-28","o":28.15,"h":28.26,"l":27.52,"c":27.7,"v":105000},{"d":"2011-01-31","o":27.99,"h":28.33,"l":27.81,"c":28.2,"v":77800},{"d":"2011-02-01","o":28.45,"h":28.88,"l":28.08,"c":28.62,"v":116900},{"d":"2011-02-02","o":28.57,"h":29.49,"l":28.57,"c":29.27,"v":220200},{"d":"2011-02-03","o":29.21,"h":29.3,"l":28.07,"c":28.35,"v":396300},{"d":"2011-02-04","o":28.21,"h":28.23,"l":27.45,"c":27.83,"v":132900},{"d":"2011-02-07","o":27.92,"h":28.38,"l":27.69,"c":28.18,"v":76100},{"d":"2011-02-08","o":28.12,"h":29.72,"l":28.07,"c":29.65,"v":480600},{"d":"2011-02-09","o":29.72,"h":29.93,"l":28.92,"c":29.28,"v":203800},{"d":"2011-02-10","o":29.25,"h":29.25,"l":28.53,"c":28.8,"v":122500},{"d":"2011-02-11","o":28.71,"h":28.97,"l":28.37,"c":28.39,"v":175400},{"d":"2011-02-14","o":28.47,"h":28.77,"l":27.95,"c":28.09,"v":117700},{"d":"2011-02-15","o":28.1,"h":28.92,"l":28,"c":28.77,"v":143600},{"d":"2011-02-16","o":28.93,"h":29.25,"l":28.5,"c":29.14,"v":114400},{"d":"2011-02-17","o":29.25,"h":29.88,"l":29.25,"c":29.7,"v":169900},{"d":"2011-02-18","o":29.75,"h":29.92,"l":29.22,"c":29.43,"v":182000},{"d":"2011-02-22","o":29.19,"h":29.78,"l":28.75,"c":28.92,"v":142100},{"d":"2011-02-23","o":29.01,"h":29.6,"l":28.3,"c":28.32,"v":115900},{"d":"2011-02-24","o":28.31,"h":28.73,"l":28.05,"c":28.57,"v":140500},{"d":"2011-02-25","o":28.65,"h":29.46,"l":28.55,"c":29.39,"v":163000},{"d":"2011-02-28","o":29.63,"h":29.67,"l":28.78,"c":29.01,"v":175500},{"d":"2011-03-01","o":29.01,"h":29.02,"l":28.34,"c":28.36,"v":172000},{"d":"2011-03-02","o":28.37,"h":29.25,"l":28,"c":28.96,"v":387800},{"d":"2011-03-03","o":29.2,"h":29.62,"l":28.98,"c":29.11,"v":252700},{"d":"2011-03-04","o":29.25,"h":29.5,"l":28.79,"c":29.02,"v":128500},{"d":"2011-03-07","o":29.11,"h":29.16,"l":28.16,"c":28.25,"v":105600},{"d":"2011-03-08","o":28.21,"h":28.98,"l":28.05,"c":28.61,"v":233800},{"d":"2011-03-09","o":32.04,"h":32.98,"l":31.14,"c":32.48,"v":2075700},{"d":"2011-03-10","o":32,"h":34.35,"l":31.73,"c":33.8,"v":644700},{"d":"2011-03-11","o":33.63,"h":34,"l":33.09,"c":33.59,"v":369700},{"d":"2011-03-14","o":33.23,"h":34.78,"l":32.58,"c":34.26,"v":331100},{"d":"2011-03-15","o":33.13,"h":34.1,"l":32,"c":33.87,"v":205000},{"d":"2011-03-16","o":33.7,"h":33.7,"l":32.35,"c":32.4,"v":264900},{"d":"2011-03-17","o":32.64,"h":33.51,"l":32.64,"c":33.19,"v":257900},{"d":"2011-03-18","o":33.42,"h":34.37,"l":32.94,"c":33.03,"v":254200},{"d":"2011-03-21","o":33.66,"h":34.5,"l":33.53,"c":34.07,"v":236500},{"d":"2011-03-22","o":34.17,"h":34.24,"l":33.6,"c":33.95,"v":117200},{"d":"2011-03-23","o":34.06,"h":34.22,"l":33.68,"c":33.98,"v":117200},{"d":"2011-03-24","o":34.15,"h":34.62,"l":33.8,"c":34.3,"v":191900},{"d":"2011-03-25","o":34.46,"h":35.8,"l":34.32,"c":34.53,"v":271400},{"d":"2011-03-28","o":34.75,"h":35.1,"l":34.22,"c":34.4,"v":145300},{"d":"2011-03-29","o":34.57,"h":34.57,"l":34.01,"c":34.44,"v":153000},{"d":"2011-03-30","o":34.52,"h":34.85,"l":34.02,"c":34.76,"v":199200},{"d":"2011-03-31","o":34.7,"h":35.05,"l":34.22,"c":34.97,"v":259400},{"d":"2011-04-01","o":35,"h":35.96,"l":30.04,"c":30.82,"v":2140500},{"d":"2011-04-04","o":30.87,"h":31.07,"l":29.8,"c":30.2,"v":814200},{"d":"2011-04-05","o":30,"h":30.16,"l":29.05,"c":30.14,"v":511700},{"d":"2011-04-06","o":30.2,"h":31.05,"l":30,"c":30.11,"v":304800},{"d":"2011-04-07","o":30.21,"h":30.54,"l":29.76,"c":29.98,"v":204400},{"d":"2011-04-08","o":30.25,"h":30.25,"l":29.08,"c":29.17,"v":329400},{"d":"2011-04-11","o":29.23,"h":29.23,"l":27.97,"c":28.31,"v":357200},{"d":"2011-04-12","o":28.18,"h":28.95,"l":27.86,"c":28.53,"v":245000},{"d":"2011-04-13","o":28.72,"h":29.13,"l":28.23,"c":28.66,"v":251300},{"d":"2011-04-14","o":28.46,"h":29.14,"l":28.29,"c":28.7,"v":193600},{"d":"2011-04-15","o":28.56,"h":29,"l":28.3,"c":28.51,"v":176500},{"d":"2011-04-18","o":28.26,"h":28.26,"l":27.75,"c":27.85,"v":140600},{"d":"2011-04-19","o":28,"h":28.24,"l":27.75,"c":27.87,"v":88800},{"d":"2011-04-20","o":28.17,"h":28.21,"l":27.31,"c":27.49,"v":239200},{"d":"2011-04-21","o":27.64,"h":27.7,"l":27.2,"c":27.61,"v":274700},{"d":"2011-04-25","o":27.79,"h":28.52,"l":27.67,"c":28.02,"v":263800},{"d":"2011-04-26","o":28.04,"h":29.27,"l":28.04,"c":28.64,"v":216200},{"d":"2011-04-27","o":28.78,"h":28.8,"l":27.96,"c":28.53,"v":150600},{"d":"2011-04-28","o":28.46,"h":28.63,"l":28.14,"c":28.55,"v":93300},{"d":"2011-04-29","o":28.46,"h":28.7,"l":28.43,"c":28.65,"v":111000},{"d":"2011-05-02","o":28.64,"h":29.43,"l":28.4,"c":29.15,"v":322400},{"d":"2011-05-03","o":29.18,"h":29.56,"l":28.8,"c":29.21,"v":330000},{"d":"2011-05-04","o":29.14,"h":29.34,"l":28.76,"c":28.9,"v":220000},{"d":"2011-05-05","o":28.86,"h":29.43,"l":28.45,"c":28.64,"v":184300},{"d":"2011-05-06","o":28.84,"h":29.19,"l":28.46,"c":28.85,"v":144000},{"d":"2011-05-09","o":29.29,"h":30.07,"l":28.94,"c":29.67,"v":252800},{"d":"2011-05-10","o":29.98,"h":30.23,"l":29.6,"c":29.79,"v":132600},{"d":"2011-05-11","o":29.81,"h":29.94,"l":28.9,"c":29.07,"v":169800},{"d":"2011-05-12","o":28.98,"h":29.34,"l":28.7,"c":28.99,"v":184500},{"d":"2011-05-13","o":28.99,"h":29.2,"l":28.45,"c":28.64,"v":79600},{"d":"2011-05-16","o":28.6,"h":29.08,"l":28.38,"c":28.59,"v":93000},{"d":"2011-05-17","o":28.56,"h":28.95,"l":28.54,"c":28.91,"v":188000},{"d":"2011-05-18","o":28.93,"h":29.44,"l":28.91,"c":29.36,"v":105800},{"d":"2011-05-19","o":29.5,"h":29.82,"l":29.37,"c":29.81,"v":172100},{"d":"2011-05-20","o":29.84,"h":30.13,"l":29.69,"c":30.05,"v":249800},{"d":"2011-05-23","o":29.76,"h":29.79,"l":28.1,"c":29.02,"v":271900},{"d":"2011-05-24","o":29.08,"h":29.43,"l":28.81,"c":28.91,"v":121000},{"d":"2011-05-25","o":28.91,"h":29.26,"l":28.68,"c":29.18,"v":101600},{"d":"2011-05-26","o":29.15,"h":29.31,"l":28.86,"c":29.29,"v":96900},{"d":"2011-05-27","o":29.44,"h":29.88,"l":29.3,"c":29.7,"v":78000},{"d":"2011-05-31","o":30.21,"h":30.45,"l":29.8,"c":30.19,"v":230000},{"d":"2011-06-01","o":30.21,"h":30.66,"l":29.6,"c":29.7,"v":244000},{"d":"2011-06-02","o":29.84,"h":30.63,"l":29.64,"c":30.19,"v":218600},{"d":"2011-06-03","o":29.75,"h":29.81,"l":29.29,"c":29.35,"v":116000},{"d":"2011-06-06","o":29.45,"h":29.6,"l":28.83,"c":28.97,"v":173800},{"d":"2011-06-07","o":29.24,"h":29.9,"l":29.17,"c":29.26,"v":120600},{"d":"2011-06-08","o":29.24,"h":29.51,"l":28.5,"c":28.77,"v":141400},{"d":"2011-06-09","o":28.95,"h":29.32,"l":28.78,"c":29.22,"v":126500},{"d":"2011-06-10","o":29.1,"h":29.5,"l":28.93,"c":28.97,"v":159300},{"d":"2011-06-13","o":29.19,"h":29.3,"l":28.53,"c":28.86,"v":174400},{"d":"2011-06-14","o":29.22,"h":29.52,"l":29.19,"c":29.35,"v":110200},{"d":"2011-06-15","o":29.1,"h":29.3,"l":28.78,"c":28.79,"v":144600},{"d":"2011-06-16","o":28.87,"h":29.06,"l":27.05,"c":27.31,"v":507800},{"d":"2011-06-17","o":27.39,"h":28,"l":26.83,"c":27.05,"v":475500},{"d":"2011-06-20","o":27.03,"h":28.72,"l":26.81,"c":28.62,"v":424600},{"d":"2011-06-21","o":29.74,"h":29.89,"l":28.23,"c":28.61,"v":778800},{"d":"2011-06-22","o":32.25,"h":35,"l":31.98,"c":34.51,"v":2698900},{"d":"2011-06-23","o":34.12,"h":34.25,"l":32.21,"c":33.48,"v":1049800},{"d":"2011-06-24","o":33.23,"h":34.93,"l":33.23,"c":34.4,"v":495400},{"d":"2011-06-27","o":34.32,"h":34.5,"l":34.07,"c":34.41,"v":228000},{"d":"2011-06-28","o":34.18,"h":35.96,"l":34.18,"c":35.45,"v":506500},{"d":"2011-06-29","o":35.4,"h":35.6,"l":34.61,"c":34.8,"v":299300},{"d":"2011-06-30","o":34.9,"h":35.57,"l":34.81,"c":35.35,"v":186000},{"d":"2011-07-01","o":35.37,"h":35.72,"l":35,"c":35.52,"v":237100},{"d":"2011-07-05","o":34.83,"h":35.2,"l":34.49,"c":34.94,"v":644100},{"d":"2011-07-06","o":34.8,"h":35.4,"l":34.58,"c":35.22,"v":206900},{"d":"2011-07-07","o":35.6,"h":36.37,"l":35.31,"c":36.28,"v":446500},{"d":"2011-07-08","o":35.81,"h":36.49,"l":35.68,"c":36.24,"v":289600},{"d":"2011-07-11","o":36,"h":36,"l":34.95,"c":35.17,"v":211500},{"d":"2011-07-12","o":34.97,"h":35.06,"l":34.43,"c":34.7,"v":157700},{"d":"2011-07-13","o":34.9,"h":35.53,"l":34.65,"c":35.29,"v":276700},{"d":"2011-07-14","o":34.36,"h":34.54,"l":32.49,"c":32.58,"v":902000},{"d":"2011-07-15","o":32.63,"h":32.63,"l":31.21,"c":31.52,"v":464100},{"d":"2011-07-18","o":31.54,"h":32.1,"l":31.04,"c":31.26,"v":359000},{"d":"2011-07-19","o":31.35,"h":31.67,"l":31.06,"c":31.6,"v":193700},{"d":"2011-07-20","o":31.55,"h":31.79,"l":31.2,"c":31.34,"v":177300},{"d":"2011-07-21","o":31.51,"h":32.18,"l":31.26,"c":32.06,"v":285700},{"d":"2011-07-22","o":31.94,"h":31.94,"l":31.07,"c":31.15,"v":132200},{"d":"2011-07-25","o":31.02,"h":31.25,"l":30.65,"c":30.65,"v":196500},{"d":"2011-07-26","o":30.79,"h":30.79,"l":29.87,"c":30.49,"v":241000},{"d":"2011-07-27","o":30.33,"h":30.34,"l":28.79,"c":28.88,"v":231900},{"d":"2011-07-28","o":28.94,"h":29,"l":28.43,"c":28.69,"v":253500},{"d":"2011-07-29","o":28.38,"h":28.93,"l":28.03,"c":28.83,"v":212500},{"d":"2011-08-01","o":29.25,"h":29.25,"l":28.41,"c":28.78,"v":390200},{"d":"2011-08-02","o":28.75,"h":29.15,"l":28.07,"c":28.1,"v":222200},{"d":"2011-08-03","o":29.69,"h":29.93,"l":29.03,"c":29.87,"v":469800},{"d":"2011-08-04","o":29.48,"h":30,"l":27.89,"c":28.22,"v":522900},{"d":"2011-08-05","o":28.4,"h":28.67,"l":26.27,"c":27.55,"v":593100},{"d":"2011-08-08","o":26.6,"h":27.61,"l":24.17,"c":24.2,"v":534100},{"d":"2011-08-09","o":24.7,"h":26.69,"l":24.01,"c":26.61,"v":403000},{"d":"2011-08-10","o":26.01,"h":26.2,"l":24.72,"c":24.8,"v":354300},{"d":"2011-08-11","o":24.81,"h":26.45,"l":24.62,"c":26.1,"v":252000},{"d":"2011-08-12","o":26.24,"h":26.65,"l":25.75,"c":26.16,"v":96800},{"d":"2011-08-15","o":26.24,"h":27.08,"l":26.16,"c":27.03,"v":125000},{"d":"2011-08-16","o":27.87,"h":28.84,"l":26.77,"c":27.06,"v":573800},{"d":"2011-08-17","o":27.27,"h":27.37,"l":26.81,"c":26.87,"v":173300},{"d":"2011-08-18","o":26.24,"h":26.3,"l":24.8,"c":25.05,"v":242300},{"d":"2011-08-19","o":24.6,"h":25.39,"l":24.54,"c":25.08,"v":320600},{"d":"2011-08-22","o":25.75,"h":25.99,"l":25.27,"c":25.64,"v":249000},{"d":"2011-08-23","o":25.75,"h":27.14,"l":25.32,"c":27.08,"v":184400},{"d":"2011-08-24","o":26.98,"h":28.41,"l":26.93,"c":28.28,"v":256400},{"d":"2011-08-25","o":28.52,"h":28.52,"l":26.7,"c":27.18,"v":485500},{"d":"2011-08-26","o":27,"h":27.92,"l":26.48,"c":27.73,"v":101000},{"d":"2011-08-29","o":28.12,"h":29.18,"l":27.8,"c":28.94,"v":142600},{"d":"2011-08-30","o":28.88,"h":28.95,"l":28.17,"c":28.82,"v":116600},{"d":"2011-08-31","o":29.01,"h":29.4,"l":28.27,"c":28.66,"v":131700},{"d":"2011-09-01","o":28.66,"h":30.15,"l":28.66,"c":29.5,"v":355600},{"d":"2011-09-02","o":28.73,"h":29.3,"l":27.78,"c":28.43,"v":236000},{"d":"2011-09-06","o":27.45,"h":28.49,"l":27.19,"c":28.24,"v":242200},{"d":"2011-09-07","o":28.77,"h":30.46,"l":28.42,"c":29.99,"v":501300},{"d":"2011-09-08","o":29.06,"h":29.76,"l":27.31,"c":28.11,"v":754100},{"d":"2011-09-09","o":27.79,"h":28.21,"l":27.02,"c":27.91,"v":600300},{"d":"2011-09-12","o":27.51,"h":28.56,"l":27.51,"c":28.52,"v":334000},{"d":"2011-09-13","o":28.59,"h":29.22,"l":28.2,"c":28.76,"v":200200},{"d":"2011-09-14","o":28.98,"h":29.4,"l":28.14,"c":29.1,"v":166800},{"d":"2011-09-15","o":29.36,"h":29.99,"l":29.09,"c":29.95,"v":227700},{"d":"2011-09-16","o":30.02,"h":30.2,"l":29.51,"c":29.99,"v":756800},{"d":"2011-09-19","o":29.5,"h":29.92,"l":29.01,"c":29.68,"v":145000},{"d":"2011-09-20","o":29.77,"h":30.11,"l":29.09,"c":29.24,"v":180400},{"d":"2011-09-21","o":29.29,"h":29.33,"l":27.81,"c":27.84,"v":131500},{"d":"2011-09-22","o":27,"h":27.65,"l":26.52,"c":26.91,"v":315100},{"d":"2011-09-23","o":27.06,"h":27.33,"l":26.43,"c":26.93,"v":143100},{"d":"2011-09-26","o":27.09,"h":28.79,"l":26.97,"c":28.76,"v":141900},{"d":"2011-09-27","o":29.48,"h":30.16,"l":28.85,"c":29.41,"v":191400},{"d":"2011-09-28","o":29.43,"h":29.52,"l":27.8,"c":27.8,"v":157000},{"d":"2011-09-29","o":28.34,"h":28.98,"l":27.97,"c":28.69,"v":144200},{"d":"2011-09-30","o":28.25,"h":28.85,"l":28.1,"c":28.15,"v":116100},{"d":"2011-10-03","o":28.11,"h":28.58,"l":27.4,"c":27.73,"v":244700},{"d":"2011-10-04","o":27.44,"h":28.61,"l":26.83,"c":28.59,"v":166200},{"d":"2011-10-05","o":28.58,"h":29.34,"l":28.27,"c":29.17,"v":77300},{"d":"2011-10-06","o":29.14,"h":29.76,"l":29.14,"c":29.54,"v":112100},{"d":"2011-10-07","o":29.72,"h":30.59,"l":29.28,"c":30.01,"v":211000},{"d":"2011-10-10","o":30.6,"h":30.89,"l":29.93,"c":30.3,"v":128800},{"d":"2011-10-11","o":30.01,"h":30.35,"l":29.79,"c":30.32,"v":113600},{"d":"2011-10-12","o":30.48,"h":30.48,"l":30.04,"c":30.35,"v":140900},{"d":"2011-10-13","o":30.07,"h":30.38,"l":29.66,"c":29.89,"v":92600},{"d":"2011-10-14","o":30.22,"h":30.4,"l":29.78,"c":30.11,"v":66600},{"d":"2011-10-17","o":29.78,"h":29.78,"l":28.8,"c":29.05,"v":137800},{"d":"2011-10-18","o":29.22,"h":29.9,"l":28.55,"c":29.75,"v":244800},{"d":"2011-10-19","o":29.74,"h":30.95,"l":29.38,"c":30.48,"v":212900},{"d":"2011-10-20","o":30.43,"h":31.17,"l":30.17,"c":31.13,"v":188400},{"d":"2011-10-21","o":31.77,"h":32.1,"l":31.18,"c":31.98,"v":192500},{"d":"2011-10-24","o":32.35,"h":32.73,"l":31.89,"c":32.68,"v":161900},{"d":"2011-10-25","o":32.34,"h":32.9,"l":32.07,"c":32.62,"v":149200},{"d":"2011-10-26","o":33,"h":33,"l":31.93,"c":32.59,"v":148900},{"d":"2011-10-27","o":33.44,"h":34.07,"l":33.26,"c":33.94,"v":293400},{"d":"2011-10-28","o":33.94,"h":34.28,"l":33.74,"c":34.04,"v":130200},{"d":"2011-10-31","o":33.87,"h":33.87,"l":32.98,"c":33.03,"v":86300},{"d":"2011-11-01","o":31.95,"h":31.95,"l":31,"c":31.46,"v":140400},{"d":"2011-11-02","o":31.93,"h":32.39,"l":31.65,"c":32.25,"v":86400},{"d":"2011-11-03","o":32.64,"h":33.01,"l":32,"c":32.68,"v":137000},{"d":"2011-11-04","o":32.29,"h":32.57,"l":31.43,"c":32.36,"v":70600},{"d":"2011-11-07","o":32.29,"h":32.72,"l":31.68,"c":32.64,"v":65600},{"d":"2011-11-08","o":32.87,"h":33.1,"l":32.1,"c":32.95,"v":100800},{"d":"2011-11-09","o":32.11,"h":32.46,"l":31.33,"c":31.34,"v":131600},{"d":"2011-11-10","o":31.82,"h":32.18,"l":31.3,"c":31.6,"v":105200},{"d":"2011-11-11","o":31.89,"h":32.33,"l":31.73,"c":31.95,"v":134600},{"d":"2011-11-14","o":31.92,"h":32.11,"l":31.76,"c":32.02,"v":159400},{"d":"2011-11-15","o":31.94,"h":33.2,"l":31.85,"c":33.07,"v":107300},{"d":"2011-11-16","o":32.78,"h":33.24,"l":32.21,"c":32.25,"v":101600},{"d":"2011-11-17","o":32.22,"h":32.22,"l":31.11,"c":31.3,"v":97000},{"d":"2011-11-18","o":31.36,"h":31.82,"l":31.04,"c":31.22,"v":65700},{"d":"2011-11-21","o":30.84,"h":30.97,"l":29.76,"c":30.75,"v":118100},{"d":"2011-11-22","o":30.64,"h":30.98,"l":30.35,"c":30.43,"v":51000},{"d":"2011-11-23","o":30.15,"h":30.27,"l":29.02,"c":29.19,"v":142800},{"d":"2011-11-25","o":29.04,"h":29.6,"l":28.65,"c":28.78,"v":53700},{"d":"2011-11-28","o":29.53,"h":30.45,"l":29.45,"c":29.71,"v":211800},{"d":"2011-11-29","o":29.88,"h":30.38,"l":29.3,"c":29.69,"v":190000},{"d":"2011-11-30","o":30.91,"h":30.91,"l":29.88,"c":30.51,"v":269200},{"d":"2011-12-01","o":30.37,"h":30.99,"l":30.37,"c":30.64,"v":147900},{"d":"2011-12-02","o":31.01,"h":31.4,"l":31,"c":31.24,"v":188800},{"d":"2011-12-05","o":31.88,"h":32.67,"l":31.68,"c":31.95,"v":198400},{"d":"2011-12-06","o":32.04,"h":32.28,"l":31.62,"c":31.88,"v":136700},{"d":"2011-12-07","o":33,"h":33,"l":30.99,"c":31.53,"v":471500},{"d":"2011-12-08","o":31.21,"h":31.45,"l":31.1,"c":31.11,"v":173900},{"d":"2011-12-09","o":30.93,"h":32.47,"l":30.66,"c":32.04,"v":319000},{"d":"2011-12-12","o":31.58,"h":31.87,"l":31.07,"c":31.44,"v":132000},{"d":"2011-12-13","o":31.61,"h":32.1,"l":30.65,"c":30.83,"v":113400},{"d":"2011-12-14","o":30.51,"h":30.99,"l":30.35,"c":30.65,"v":191500},{"d":"2011-12-15","o":31.11,"h":31.23,"l":30.63,"c":31.07,"v":137100},{"d":"2011-12-16","o":31.2,"h":32.08,"l":30.99,"c":31.57,"v":290000},{"d":"2011-12-19","o":31.89,"h":32.02,"l":30.62,"c":30.67,"v":138000},{"d":"2011-12-20","o":31.36,"h":31.5,"l":31.13,"c":31.29,"v":140000},{"d":"2011-12-21","o":31.34,"h":31.89,"l":30.88,"c":31.84,"v":75500},{"d":"2011-12-22","o":31.98,"h":32.34,"l":31.86,"c":31.96,"v":73600},{"d":"2011-12-23","o":31.93,"h":32.13,"l":31.59,"c":31.66,"v":47400},{"d":"2011-12-27","o":31.43,"h":32.13,"l":31.35,"c":31.95,"v":44000},{"d":"2011-12-28","o":31.87,"h":31.87,"l":31.36,"c":31.47,"v":39000},{"d":"2011-12-29","o":31.69,"h":32.1,"l":31.36,"c":31.96,"v":48400},{"d":"2011-12-30","o":31.96,"h":32.08,"l":31.38,"c":31.47,"v":51900},{"d":"2012-01-03","o":31.61,"h":32,"l":30.22,"c":30.36,"v":220000},{"d":"2012-01-04","o":30.22,"h":30.52,"l":29.9,"c":30.14,"v":216200},{"d":"2012-01-05","o":29.91,"h":30.09,"l":28.64,"c":28.99,"v":510500},{"d":"2012-01-06","o":28.61,"h":30.2,"l":28.61,"c":29.95,"v":280400},{"d":"2012-01-09","o":30.22,"h":30.52,"l":29.49,"c":30.23,"v":200100},{"d":"2012-01-10","o":30.39,"h":30.69,"l":30.32,"c":30.43,"v":108700},{"d":"2012-01-11","o":30.27,"h":30.59,"l":29.94,"c":30.25,"v":129400},{"d":"2012-01-12","o":30.41,"h":30.65,"l":29.81,"c":30.01,"v":223500},{"d":"2012-01-13","o":29.65,"h":30.09,"l":29.17,"c":29.29,"v":223400},{"d":"2012-01-17","o":29.61,"h":29.8,"l":29.29,"c":29.68,"v":241200},{"d":"2012-01-18","o":29.74,"h":29.74,"l":29.41,"c":29.52,"v":93500},{"d":"2012-01-19","o":29.61,"h":29.88,"l":29.51,"c":29.67,"v":99000},{"d":"2012-01-20","o":29.77,"h":29.78,"l":29.45,"c":29.59,"v":140500},{"d":"2012-01-23","o":29.57,"h":29.71,"l":28.85,"c":29.02,"v":155900},{"d":"2012-01-24","o":28.85,"h":29.18,"l":28.75,"c":29,"v":254700},{"d":"2012-01-25","o":28.99,"h":28.99,"l":28.56,"c":28.81,"v":161100},{"d":"2012-01-26","o":29.13,"h":29.36,"l":28.37,"c":28.98,"v":217700},{"d":"2012-01-27","o":28.62,"h":28.91,"l":28.33,"c":28.48,"v":277500},{"d":"2012-01-30","o":28.21,"h":28.34,"l":27.77,"c":27.8,"v":278000},{"d":"2012-01-31","o":27.99,"h":28.1,"l":27.6,"c":27.87,"v":236600},{"d":"2012-02-01","o":28.07,"h":28.43,"l":27.91,"c":28.11,"v":510700},{"d":"2012-02-02","o":28,"h":28.57,"l":27.93,"c":28.02,"v":359100},{"d":"2012-02-03","o":28.42,"h":29.01,"l":28.11,"c":28.76,"v":256300},{"d":"2012-02-06","o":30.19,"h":31.76,"l":29.33,"c":30.3,"v":782000},{"d":"2012-02-07","o":30.46,"h":30.98,"l":30.4,"c":30.77,"v":273700},{"d":"2012-02-08","o":30.99,"h":31.87,"l":30.81,"c":31.6,"v":342200},{"d":"2012-02-09","o":31.4,"h":31.75,"l":31,"c":31.12,"v":267500},{"d":"2012-02-10","o":30.85,"h":30.94,"l":30.51,"c":30.64,"v":246400},{"d":"2012-02-13","o":30.6,"h":30.76,"l":28.91,"c":29.04,"v":604400},{"d":"2012-02-14","o":29.04,"h":29.04,"l":27.95,"c":28.22,"v":569100},{"d":"2012-02-15","o":28.27,"h":28.71,"l":27.65,"c":28.09,"v":463500},{"d":"2012-02-16","o":28.22,"h":28.67,"l":28.05,"c":28.32,"v":444300},{"d":"2012-02-17","o":28.48,"h":28.83,"l":28.44,"c":28.7,"v":259100},{"d":"2012-02-21","o":29.01,"h":29.37,"l":28.65,"c":29,"v":340500},{"d":"2012-02-22","o":28.84,"h":28.93,"l":28.35,"c":28.44,"v":224100},{"d":"2012-02-23","o":28.57,"h":28.82,"l":28.16,"c":28.6,"v":244300},{"d":"2012-02-24","o":28.7,"h":28.99,"l":28.58,"c":28.72,"v":157600},{"d":"2012-02-27","o":28.63,"h":28.73,"l":28.2,"c":28.44,"v":216000},{"d":"2012-02-28","o":28.36,"h":28.44,"l":28.02,"c":28.18,"v":180800},{"d":"2012-02-29","o":28.18,"h":28.81,"l":28.01,"c":28.48,"v":502200},{"d":"2012-03-01","o":28.78,"h":29.13,"l":28.63,"c":28.72,"v":437300},{"d":"2012-03-02","o":28.84,"h":28.84,"l":27.57,"c":27.86,"v":299800},{"d":"2012-03-05","o":27.84,"h":27.89,"l":27.4,"c":27.67,"v":269700},{"d":"2012-03-06","o":27.5,"h":27.95,"l":26.96,"c":27.1,"v":353900},{"d":"2012-03-07","o":26.58,"h":27.11,"l":25.33,"c":25.99,"v":1423600},{"d":"2012-03-08","o":26.08,"h":26.47,"l":25.64,"c":26.32,"v":552800},{"d":"2012-03-09","o":26.28,"h":26.6,"l":26.03,"c":26.14,"v":339100},{"d":"2012-03-12","o":26.29,"h":26.68,"l":26.29,"c":26.61,"v":289100},{"d":"2012-03-13","o":27.05,"h":27.3,"l":26.76,"c":27.24,"v":461200},{"d":"2012-03-14","o":27.3,"h":27.5,"l":27.11,"c":27.3,"v":182600},{"d":"2012-03-15","o":27.33,"h":27.51,"l":27.06,"c":27.49,"v":260900},{"d":"2012-03-16","o":27.72,"h":27.72,"l":27.19,"c":27.42,"v":339800},{"d":"2012-03-19","o":27.33,"h":27.6,"l":27.1,"c":27.44,"v":175200},{"d":"2012-03-20","o":27.4,"h":27.4,"l":26.57,"c":26.69,"v":151700},{"d":"2012-03-21","o":26.34,"h":26.87,"l":26.31,"c":26.8,"v":306100},{"d":"2012-03-22","o":26.64,"h":26.79,"l":26.41,"c":26.71,"v":310700},{"d":"2012-03-23","o":26.61,"h":27.25,"l":26.46,"c":27.14,"v":229600},{"d":"2012-03-26","o":27.27,"h":27.82,"l":26.85,"c":26.91,"v":255300},{"d":"2012-03-27","o":26.92,"h":27.1,"l":26.74,"c":26.86,"v":298500},{"d":"2012-03-28","o":26.79,"h":27,"l":26.4,"c":26.5,"v":310900},{"d":"2012-03-29","o":26.66,"h":27.02,"l":26.46,"c":27,"v":246200},{"d":"2012-03-30","o":27.26,"h":27.32,"l":26.77,"c":26.81,"v":219100},{"d":"2012-04-02","o":26.87,"h":27.07,"l":26.5,"c":26.71,"v":197000},{"d":"2012-04-03","o":26.68,"h":26.7,"l":26.46,"c":26.5,"v":340600},{"d":"2012-04-04","o":26.46,"h":26.5,"l":25.96,"c":26.03,"v":287600},{"d":"2012-04-05","o":26.01,"h":26.19,"l":26.01,"c":26.16,"v":192400},{"d":"2012-04-09","o":25.72,"h":25.85,"l":25.65,"c":25.71,"v":188900},{"d":"2012-04-10","o":26.41,"h":26.79,"l":25.38,"c":25.52,"v":328400},{"d":"2012-04-11","o":25.76,"h":25.94,"l":25.53,"c":25.68,"v":201700},{"d":"2012-04-12","o":25.75,"h":26.33,"l":25.75,"c":26.13,"v":124900},{"d":"2012-04-13","o":26.1,"h":26.33,"l":25.99,"c":26.11,"v":194100},{"d":"2012-04-16","o":26.14,"h":26.15,"l":25.67,"c":25.75,"v":135100},{"d":"2012-04-17","o":25.85,"h":25.95,"l":25.68,"c":25.69,"v":159700},{"d":"2012-04-18","o":25.6,"h":25.7,"l":24.96,"c":25.08,"v":271400},{"d":"2012-04-19","o":25.07,"h":25.34,"l":24.39,"c":24.55,"v":338100},{"d":"2012-04-20","o":25.08,"h":25.62,"l":24.59,"c":24.74,"v":266700},{"d":"2012-04-23","o":24.5,"h":24.58,"l":23.71,"c":24.02,"v":285200},{"d":"2012-04-24","o":24.04,"h":24.5,"l":24,"c":24.16,"v":137500},{"d":"2012-04-25","o":24.45,"h":24.96,"l":24.02,"c":24.12,"v":262400},{"d":"2012-04-26","o":24.1,"h":24.41,"l":23.7,"c":23.76,"v":229800},{"d":"2012-04-27","o":23.89,"h":24.5,"l":23.88,"c":24.4,"v":256000},{"d":"2012-04-30","o":24.4,"h":24.43,"l":23.85,"c":24.32,"v":173300},{"d":"2012-05-01","o":24.27,"h":25.14,"l":24.18,"c":24.69,"v":366100},{"d":"2012-05-02","o":24.18,"h":24.67,"l":24.11,"c":24.21,"v":123000},{"d":"2012-05-03","o":24.14,"h":24.21,"l":23.54,"c":23.78,"v":161800},{"d":"2012-05-04","o":23.59,"h":23.73,"l":23.2,"c":23.36,"v":187300},{"d":"2012-05-07","o":23.35,"h":23.86,"l":23.12,"c":23.56,"v":161900},{"d":"2012-05-08","o":23.31,"h":23.47,"l":22.7,"c":23.06,"v":202800},{"d":"2012-05-09","o":22.77,"h":23.14,"l":22.49,"c":22.95,"v":153000},{"d":"2012-05-10","o":23.18,"h":23.29,"l":22.95,"c":23.05,"v":215000},{"d":"2012-05-11","o":22.9,"h":23.39,"l":22.9,"c":23.13,"v":182500},{"d":"2012-05-14","o":22.9,"h":23.44,"l":22.75,"c":23.37,"v":214000},{"d":"2012-05-15","o":23.39,"h":24.15,"l":23.39,"c":23.64,"v":381100},{"d":"2012-05-16","o":23.77,"h":24.08,"l":22.9,"c":23.05,"v":213000},{"d":"2012-05-17","o":23,"h":23.13,"l":22.37,"c":22.41,"v":325000},{"d":"2012-05-18","o":22.42,"h":22.47,"l":21.98,"c":22.07,"v":141000},{"d":"2012-05-21","o":22.06,"h":22.37,"l":21.67,"c":22.32,"v":141100},{"d":"2012-05-22","o":22.27,"h":22.44,"l":21.87,"c":22.01,"v":109700},{"d":"2012-05-23","o":21.85,"h":22.15,"l":21.4,"c":22.06,"v":335000},{"d":"2012-05-24","o":22.1,"h":22.25,"l":21.54,"c":21.64,"v":224100},{"d":"2012-05-25","o":21.57,"h":21.69,"l":21.41,"c":21.53,"v":132600},{"d":"2012-05-29","o":21.72,"h":22.08,"l":21.14,"c":22.04,"v":367400},{"d":"2012-05-30","o":21.95,"h":22.22,"l":21.82,"c":22.09,"v":259900},{"d":"2012-05-31","o":22.06,"h":22.39,"l":21.85,"c":22.28,"v":224700},{"d":"2012-06-01","o":22.02,"h":22.33,"l":21.99,"c":22.2,"v":359300},{"d":"2012-06-04","o":22.21,"h":22.33,"l":22.06,"c":22.21,"v":139600},{"d":"2012-06-05","o":22.14,"h":22.9,"l":22,"c":22.84,"v":228000},{"d":"2012-06-06","o":23,"h":23.37,"l":22.73,"c":23.35,"v":176100},{"d":"2012-06-07","o":23.58,"h":23.94,"l":23.42,"c":23.77,"v":287300},{"d":"2012-06-08","o":23.69,"h":23.69,"l":23.33,"c":23.58,"v":124800},{"d":"2012-06-11","o":23.84,"h":23.98,"l":23.27,"c":23.3,"v":224100},{"d":"2012-06-12","o":23.36,"h":23.77,"l":23.02,"c":23.59,"v":119100},{"d":"2012-06-13","o":23.55,"h":23.85,"l":23,"c":23.22,"v":117900},{"d":"2012-06-14","o":23.17,"h":23.75,"l":23.1,"c":23.49,"v":78700},{"d":"2012-06-15","o":23.54,"h":23.7,"l":23.3,"c":23.54,"v":112900},{"d":"2012-06-18","o":23.46,"h":23.95,"l":23.45,"c":23.93,"v":112100},{"d":"2012-06-19","o":24.04,"h":24.7,"l":23.77,"c":24.54,"v":299000},{"d":"2012-06-20","o":24.6,"h":25.16,"l":24.55,"c":25.1,"v":194800},{"d":"2012-06-21","o":25.5,"h":26,"l":25.41,"c":25.77,"v":476100},{"d":"2012-06-22","o":25.89,"h":26.25,"l":25.5,"c":26.07,"v":553600},{"d":"2012-06-25","o":25.6,"h":26.24,"l":25.18,"c":25.46,"v":494100},{"d":"2012-06-26","o":25.4,"h":25.53,"l":24.89,"c":25.44,"v":328500},{"d":"2012-06-27","o":27.5,"h":27.82,"l":25.88,"c":26.11,"v":1204000},{"d":"2012-06-28","o":26.01,"h":26.04,"l":25.3,"c":25.95,"v":370100},{"d":"2012-06-29","o":26.41,"h":26.41,"l":26.02,"c":26.31,"v":213800},{"d":"2012-07-02","o":26.44,"h":26.46,"l":25.79,"c":25.99,"v":290500},{"d":"2012-07-03","o":25.99,"h":26.24,"l":25.77,"c":26.1,"v":203100},{"d":"2012-07-05","o":26.09,"h":26.45,"l":25.8,"c":25.85,"v":182700},{"d":"2012-07-06","o":25.58,"h":25.69,"l":25.17,"c":25.36,"v":182600},{"d":"2012-07-09","o":25.21,"h":25.46,"l":24.84,"c":25.35,"v":289600},{"d":"2012-07-10","o":25.48,"h":25.74,"l":24.78,"c":24.92,"v":180300},{"d":"2012-07-11","o":24.99,"h":25.03,"l":23.88,"c":24.35,"v":272100},{"d":"2012-07-12","o":24.18,"h":24.18,"l":23.55,"c":23.73,"v":214000},{"d":"2012-07-13","o":23.77,"h":25.16,"l":23.77,"c":25.1,"v":257100},{"d":"2012-07-16","o":25.28,"h":25.28,"l":24.6,"c":24.9,"v":184800},{"d":"2012-07-17","o":24.94,"h":25.7,"l":24.51,"c":24.63,"v":73300},{"d":"2012-07-18","o":24.53,"h":25.04,"l":24.5,"c":24.69,"v":100300},{"d":"2012-07-19","o":24.72,"h":25.04,"l":24.69,"c":24.87,"v":100400},{"d":"2012-07-20","o":24.72,"h":25.03,"l":24.52,"c":24.74,"v":199800},{"d":"2012-07-23","o":24.39,"h":24.39,"l":23.84,"c":23.85,"v":98100},{"d":"2012-07-24","o":23.84,"h":23.88,"l":22.57,"c":22.97,"v":191500},{"d":"2012-07-25","o":23.13,"h":23.41,"l":22.95,"c":23.3,"v":85100},{"d":"2012-07-26","o":23.65,"h":23.97,"l":23.06,"c":23.29,"v":99600},{"d":"2012-07-27","o":23.32,"h":23.84,"l":23.09,"c":23.77,"v":125800},{"d":"2012-07-30","o":23.74,"h":23.96,"l":23.32,"c":23.56,"v":86900},{"d":"2012-07-31","o":23.5,"h":23.7,"l":23.19,"c":23.36,"v":130100},{"d":"2012-08-01","o":23.43,"h":23.5,"l":22.46,"c":22.58,"v":163400},{"d":"2012-08-02","o":22.5,"h":22.59,"l":21.97,"c":22.23,"v":110000},{"d":"2012-08-03","o":22.38,"h":23.13,"l":22.38,"c":22.89,"v":110400},{"d":"2012-08-06","o":22.96,"h":23.4,"l":22.95,"c":23.18,"v":145700},{"d":"2012-08-07","o":23.37,"h":23.91,"l":23.27,"c":23.67,"v":146500},{"d":"2012-08-08","o":23.65,"h":24.2,"l":23.4,"c":24.15,"v":139200},{"d":"2012-08-09","o":24.18,"h":24.88,"l":24.05,"c":24.69,"v":220800},{"d":"2012-08-10","o":24.63,"h":24.8,"l":24.47,"c":24.58,"v":110200},{"d":"2012-08-13","o":24.5,"h":24.5,"l":23.71,"c":23.86,"v":82700},{"d":"2012-08-14","o":23.9,"h":24.08,"l":23.27,"c":23.47,"v":142400},{"d":"2012-08-15","o":23.27,"h":23.64,"l":23.12,"c":23.31,"v":118000},{"d":"2012-08-16","o":23.26,"h":23.86,"l":23.05,"c":23.78,"v":156400},{"d":"2012-08-17","o":23.69,"h":24.01,"l":23.65,"c":23.84,"v":71000},{"d":"2012-08-20","o":23.76,"h":24.16,"l":23.53,"c":24.15,"v":164500},{"d":"2012-08-21","o":24.3,"h":24.87,"l":24.25,"c":24.46,"v":159300},{"d":"2012-08-22","o":24.37,"h":24.59,"l":23.71,"c":23.75,"v":116700},{"d":"2012-08-23","o":23.65,"h":23.91,"l":23.02,"c":23.37,"v":116400},{"d":"2012-08-24","o":23.28,"h":23.88,"l":23.11,"c":23.74,"v":107300},{"d":"2012-08-27","o":23.84,"h":24,"l":23.51,"c":23.66,"v":90000},{"d":"2012-08-28","o":23.62,"h":23.99,"l":23.61,"c":23.89,"v":62900},{"d":"2012-08-29","o":23.91,"h":24.12,"l":23.73,"c":23.99,"v":55800},{"d":"2012-08-30","o":23.82,"h":23.94,"l":23.34,"c":23.38,"v":77100},{"d":"2012-08-31","o":23.57,"h":23.96,"l":23.33,"c":23.86,"v":70400},{"d":"2012-09-04","o":23.81,"h":24.23,"l":23.5,"c":24.02,"v":162100},{"d":"2012-09-05","o":24,"h":24.24,"l":23.88,"c":24.22,"v":158500},{"d":"2012-09-06","o":23.36,"h":23.7,"l":21.56,"c":22.68,"v":770800},{"d":"2012-09-07","o":22.86,"h":23.57,"l":22.68,"c":23.37,"v":301100},{"d":"2012-09-10","o":23.15,"h":23.31,"l":22.63,"c":22.8,"v":219200},{"d":"2012-09-11","o":22.75,"h":23.1,"l":22.37,"c":22.45,"v":160600},{"d":"2012-09-12","o":22.55,"h":22.55,"l":22.04,"c":22.2,"v":207800},{"d":"2012-09-13","o":22.2,"h":23.08,"l":22.12,"c":22.66,"v":117500},{"d":"2012-09-14","o":22.75,"h":23.16,"l":22.51,"c":23.02,"v":131000},{"d":"2012-09-17","o":22.9,"h":23.09,"l":22.68,"c":22.93,"v":124100},{"d":"2012-09-18","o":22.69,"h":22.88,"l":22.58,"c":22.79,"v":85700},{"d":"2012-09-19","o":22.87,"h":23.21,"l":22.65,"c":23.05,"v":92400},{"d":"2012-09-20","o":22.93,"h":23.15,"l":22.66,"c":23.02,"v":82200},{"d":"2012-09-21","o":22.8,"h":23.15,"l":22.76,"c":22.97,"v":205800},{"d":"2012-09-24","o":22.95,"h":23.9,"l":22.79,"c":23.73,"v":228600},{"d":"2012-09-25","o":23.81,"h":23.81,"l":23.3,"c":23.51,"v":177800},{"d":"2012-09-26","o":23.27,"h":23.58,"l":23.27,"c":23.41,"v":116100},{"d":"2012-09-27","o":23.51,"h":23.59,"l":23.26,"c":23.49,"v":136100},{"d":"2012-09-28","o":23.46,"h":23.67,"l":23.28,"c":23.46,"v":128000},{"d":"2012-10-01","o":23.5,"h":24,"l":23.39,"c":23.94,"v":183000},{"d":"2012-10-02","o":23.97,"h":23.97,"l":23.48,"c":23.84,"v":168400},{"d":"2012-10-03","o":23.92,"h":24.08,"l":23.55,"c":24.06,"v":170600},{"d":"2012-10-04","o":24.1,"h":24.3,"l":23.82,"c":24.3,"v":173100},{"d":"2012-10-05","o":24.4,"h":24.64,"l":24.2,"c":24.3,"v":216300},{"d":"2012-10-08","o":24.19,"h":24.2,"l":23.82,"c":24.02,"v":101600},{"d":"2012-10-09","o":23.91,"h":24.15,"l":23.7,"c":23.97,"v":202200},{"d":"2012-10-10","o":24.06,"h":24.09,"l":23.86,"c":24.02,"v":128000},{"d":"2012-10-11","o":23.83,"h":24.21,"l":23.74,"c":23.76,"v":146400},{"d":"2012-10-12","o":23.82,"h":23.88,"l":23.17,"c":23.4,"v":161000},{"d":"2012-10-15","o":23.47,"h":23.71,"l":23.26,"c":23.61,"v":62200},{"d":"2012-10-16","o":23.77,"h":23.78,"l":23.43,"c":23.64,"v":100800},{"d":"2012-10-17","o":23.6,"h":24.04,"l":23.49,"c":23.88,"v":110000},{"d":"2012-10-18","o":23.87,"h":23.87,"l":23.49,"c":23.53,"v":64200},{"d":"2012-10-19","o":23.4,"h":23.61,"l":22.72,"c":22.78,"v":171100},{"d":"2012-10-22","o":22.75,"h":22.98,"l":22.5,"c":22.89,"v":97100},{"d":"2012-10-23","o":22.73,"h":22.91,"l":22.62,"c":22.7,"v":69000},{"d":"2012-10-24","o":22.77,"h":22.98,"l":22.36,"c":22.4,"v":103100},{"d":"2012-10-25","o":22.49,"h":22.63,"l":21.96,"c":22.15,"v":161500},{"d":"2012-10-26","o":22.22,"h":22.22,"l":21.8,"c":21.95,"v":83900},{"d":"2012-10-31","o":22.04,"h":22.22,"l":21.94,"c":21.99,"v":134400},{"d":"2012-11-01","o":22.07,"h":22.88,"l":22,"c":22.3,"v":276400},{"d":"2012-11-02","o":22.31,"h":22.68,"l":21.95,"c":21.97,"v":212700},{"d":"2012-11-05","o":22.04,"h":22.65,"l":21.95,"c":22.63,"v":78700},{"d":"2012-11-06","o":22.85,"h":23.14,"l":22.48,"c":22.6,"v":162600},{"d":"2012-11-07","o":22.27,"h":22.59,"l":21.75,"c":21.8,"v":129200},{"d":"2012-11-08","o":21.79,"h":21.79,"l":20.98,"c":21.16,"v":173000},{"d":"2012-11-09","o":20.5,"h":21.33,"l":20.07,"c":21.26,"v":194300},{"d":"2012-11-12","o":21.29,"h":21.9,"l":21.01,"c":21.84,"v":123500},{"d":"2012-11-13","o":21.78,"h":21.9,"l":21.03,"c":21.23,"v":115200},{"d":"2012-11-14","o":21.23,"h":21.23,"l":20,"c":20.09,"v":160700},{"d":"2012-11-15","o":20.04,"h":20.41,"l":19.63,"c":19.97,"v":226100},{"d":"2012-11-16","o":19.94,"h":19.97,"l":19.25,"c":19.82,"v":1035200},{"d":"2012-11-19","o":20.04,"h":20.19,"l":19.84,"c":20.03,"v":262000},{"d":"2012-11-20","o":19.95,"h":20.29,"l":19.91,"c":20.05,"v":272500},{"d":"2012-11-21","o":20.03,"h":20.16,"l":19.97,"c":20.06,"v":197900},{"d":"2012-11-23","o":20.17,"h":20.57,"l":20.07,"c":20.47,"v":62500},{"d":"2012-11-26","o":20.43,"h":20.71,"l":20.3,"c":20.42,"v":112600},{"d":"2012-11-27","o":20.34,"h":20.81,"l":20.34,"c":20.46,"v":160600},{"d":"2012-11-28","o":20.44,"h":20.85,"l":20.35,"c":20.55,"v":217400},{"d":"2012-11-29","o":20.57,"h":21.06,"l":20.51,"c":20.98,"v":277900},{"d":"2012-11-30","o":21.04,"h":21.17,"l":20.26,"c":20.41,"v":231900},{"d":"2012-12-03","o":20.25,"h":20.6,"l":19.96,"c":20.08,"v":235300},{"d":"2012-12-04","o":20.14,"h":20.37,"l":20.09,"c":20.26,"v":242800},{"d":"2012-12-05","o":22.56,"h":23.7,"l":21.51,"c":22.94,"v":1489400},{"d":"2012-12-06","o":23,"h":23.19,"l":22.7,"c":22.85,"v":343500},{"d":"2012-12-07","o":23,"h":23.12,"l":22.19,"c":22.37,"v":289900},{"d":"2012-12-10","o":22.36,"h":22.71,"l":22.32,"c":22.68,"v":213500},{"d":"2012-12-11","o":23.14,"h":23.28,"l":22.96,"c":23.04,"v":191000},{"d":"2012-12-12","o":23.21,"h":23.33,"l":22.77,"c":22.81,"v":166500},{"d":"2012-12-13","o":22.75,"h":22.92,"l":22.27,"c":22.57,"v":252200},{"d":"2012-12-14","o":22.7,"h":22.72,"l":22.04,"c":22.22,"v":221400},{"d":"2012-12-17","o":22.24,"h":22.47,"l":21.87,"c":22.07,"v":217500},{"d":"2012-12-18","o":22.19,"h":22.35,"l":22.04,"c":22.1,"v":265400},{"d":"2012-12-19","o":22.08,"h":22.24,"l":22,"c":22.05,"v":443600},{"d":"2012-12-20","o":22.13,"h":22.3,"l":21.99,"c":22.07,"v":265300},{"d":"2012-12-21","o":21.78,"h":21.99,"l":21.25,"c":21.63,"v":739600},{"d":"2012-12-24","o":21.63,"h":21.98,"l":21.43,"c":21.61,"v":142400},{"d":"2012-12-26","o":21.72,"h":21.88,"l":21.35,"c":21.64,"v":93800},{"d":"2012-12-27","o":21.72,"h":21.79,"l":21.48,"c":21.71,"v":134900},{"d":"2012-12-28","o":21.58,"h":22.14,"l":21.55,"c":21.64,"v":151500},{"d":"2012-12-31","o":21.61,"h":21.79,"l":21.25,"c":21.74,"v":149300},{"d":"2013-01-02","o":22.26,"h":22.59,"l":22.06,"c":22.28,"v":160100},{"d":"2013-01-03","o":22.34,"h":22.51,"l":22.08,"c":22.44,"v":103900},{"d":"2013-01-04","o":22.58,"h":22.86,"l":22.44,"c":22.63,"v":127200},{"d":"2013-01-07","o":22.45,"h":22.54,"l":21.84,"c":21.97,"v":127100},{"d":"2013-01-08","o":22,"h":22.26,"l":21.49,"c":21.57,"v":234800},{"d":"2013-01-09","o":21.55,"h":21.97,"l":21.4,"c":21.78,"v":231200},{"d":"2013-01-10","o":21.99,"h":22.41,"l":21.66,"c":22.3,"v":172000},{"d":"2013-01-11","o":22.31,"h":22.33,"l":21.4,"c":21.74,"v":246400},{"d":"2013-01-14","o":21.63,"h":21.94,"l":21.29,"c":21.92,"v":222300},{"d":"2013-01-15","o":21.8,"h":22.2,"l":21.65,"c":22.09,"v":93600},{"d":"2013-01-16","o":21.98,"h":22,"l":21.62,"c":21.72,"v":118100},{"d":"2013-01-17","o":21.75,"h":21.92,"l":21.69,"c":21.82,"v":116900},{"d":"2013-01-18","o":21.88,"h":22.13,"l":21.7,"c":22.02,"v":96800},{"d":"2013-01-22","o":22.03,"h":22.24,"l":21.81,"c":22.21,"v":106200},{"d":"2013-01-23","o":22.22,"h":22.66,"l":21.94,"c":22.63,"v":280000},{"d":"2013-01-24","o":22.62,"h":22.94,"l":22.54,"c":22.86,"v":257600},{"d":"2013-01-25","o":22.91,"h":23.01,"l":22.75,"c":22.93,"v":149800},{"d":"2013-01-28","o":22.93,"h":22.93,"l":22.62,"c":22.69,"v":141800},{"d":"2013-01-29","o":22.75,"h":22.84,"l":22.3,"c":22.48,"v":178400},{"d":"2013-01-30","o":22.52,"h":22.52,"l":21.46,"c":21.69,"v":257200},{"d":"2013-01-31","o":21.7,"h":21.88,"l":21.45,"c":21.65,"v":185900},{"d":"2013-02-01","o":21.79,"h":21.79,"l":21.51,"c":21.66,"v":184400},{"d":"2013-02-04","o":21.68,"h":21.68,"l":21.14,"c":21.24,"v":353100},{"d":"2013-02-05","o":21.37,"h":21.71,"l":21.26,"c":21.57,"v":138400},{"d":"2013-02-06","o":21.48,"h":21.66,"l":21.33,"c":21.44,"v":161200},{"d":"2013-02-07","o":21.5,"h":22.22,"l":21.39,"c":22.13,"v":183700},{"d":"2013-02-08","o":22.21,"h":22.55,"l":22.11,"c":22.34,"v":161900},{"d":"2013-02-11","o":22.45,"h":22.85,"l":22.36,"c":22.74,"v":271600},{"d":"2013-02-12","o":22.7,"h":23.04,"l":22.53,"c":22.75,"v":194600},{"d":"2013-02-13","o":22.88,"h":23.18,"l":22.65,"c":22.83,"v":226700},{"d":"2013-02-14","o":22.81,"h":22.81,"l":22.33,"c":22.38,"v":230600},{"d":"2013-02-15","o":22.44,"h":22.51,"l":22.25,"c":22.43,"v":104800},{"d":"2013-02-19","o":22.56,"h":23.04,"l":22.55,"c":22.97,"v":219000},{"d":"2013-02-20","o":23,"h":23.06,"l":22.5,"c":22.51,"v":163300},{"d":"2013-02-21","o":22.45,"h":22.45,"l":22.04,"c":22.13,"v":147300},{"d":"2013-02-22","o":22.13,"h":22.49,"l":22.11,"c":22.48,"v":135200},{"d":"2013-02-25","o":22.54,"h":22.55,"l":21.99,"c":22.01,"v":128600},{"d":"2013-02-26","o":22.12,"h":22.16,"l":21.93,"c":22.03,"v":97300},{"d":"2013-02-27","o":21.97,"h":22.34,"l":21.96,"c":22.08,"v":129600},{"d":"2013-02-28","o":22.04,"h":22.5,"l":21.86,"c":22.12,"v":187700},{"d":"2013-03-01","o":22.1,"h":22.15,"l":21.8,"c":22.03,"v":123600},{"d":"2013-03-04","o":22,"h":22.1,"l":21.68,"c":21.85,"v":147000},{"d":"2013-03-05","o":21.92,"h":22.1,"l":21.68,"c":21.69,"v":626200},{"d":"2013-03-06","o":17,"h":19.96,"l":16.98,"c":19.57,"v":4568400},{"d":"2013-03-07","o":19.49,"h":19.49,"l":18.8,"c":18.89,"v":1080700},{"d":"2013-03-08","o":18.9,"h":19.25,"l":18.8,"c":19.01,"v":407800},{"d":"2013-03-11","o":19.05,"h":19.35,"l":19.02,"c":19.3,"v":333100},{"d":"2013-03-12","o":19.29,"h":19.46,"l":19.02,"c":19.1,"v":307600},{"d":"2013-03-13","o":19.11,"h":19.33,"l":18.99,"c":19.14,"v":241000},{"d":"2013-03-14","o":19.24,"h":19.33,"l":19.14,"c":19.32,"v":338400},{"d":"2013-03-15","o":19.4,"h":19.65,"l":19.25,"c":19.46,"v":374100},{"d":"2013-03-18","o":19.26,"h":19.49,"l":19.06,"c":19.17,"v":285400},{"d":"2013-03-19","o":19.2,"h":19.28,"l":18.82,"c":19.13,"v":253100},{"d":"2013-03-20","o":19.18,"h":19.29,"l":18.91,"c":19.16,"v":277900},{"d":"2013-03-21","o":19.09,"h":19.15,"l":18.9,"c":18.91,"v":331900},{"d":"2013-03-22","o":18.94,"h":18.94,"l":18.31,"c":18.53,"v":298200},{"d":"2013-03-25","o":18.54,"h":18.64,"l":18.1,"c":18.43,"v":189400},{"d":"2013-03-26","o":18.48,"h":18.5,"l":18.04,"c":18.19,"v":331700},{"d":"2013-03-27","o":18.06,"h":18.11,"l":17.85,"c":18.1,"v":352400},{"d":"2013-03-28","o":18.06,"h":18.18,"l":17.92,"c":18.13,"v":204000},{"d":"2013-04-01","o":18.13,"h":18.15,"l":17.97,"c":18.07,"v":306100},{"d":"2013-04-02","o":18.09,"h":18.16,"l":17.93,"c":17.98,"v":324500},{"d":"2013-04-03","o":17.96,"h":18.15,"l":17.91,"c":18.02,"v":274100},{"d":"2013-04-04","o":18,"h":18.09,"l":17.69,"c":18.04,"v":325100},{"d":"2013-04-05","o":17.84,"h":18.12,"l":17.74,"c":18.12,"v":227000},{"d":"2013-04-08","o":18.12,"h":18.17,"l":17.74,"c":18.12,"v":240900},{"d":"2013-04-09","o":18.34,"h":18.87,"l":18.34,"c":18.45,"v":242300},{"d":"2013-04-10","o":18.55,"h":18.55,"l":18.2,"c":18.28,"v":162100},{"d":"2013-04-11","o":18.2,"h":18.4,"l":18.05,"c":18.22,"v":136200},{"d":"2013-04-12","o":18.16,"h":18.32,"l":18.12,"c":18.18,"v":130500},{"d":"2013-04-15","o":18.17,"h":18.33,"l":17.97,"c":18.13,"v":315200},{"d":"2013-04-16","o":18.28,"h":18.34,"l":17.92,"c":18.04,"v":278900},{"d":"2013-04-17","o":17.88,"h":18.21,"l":17.82,"c":18.08,"v":250100},{"d":"2013-04-18","o":18.27,"h":18.39,"l":17.91,"c":18.02,"v":250800},{"d":"2013-04-19","o":18.07,"h":18.2,"l":17.92,"c":18.05,"v":205100},{"d":"2013-04-22","o":18,"h":18.2,"l":17.87,"c":18.07,"v":160800},{"d":"2013-04-23","o":18.16,"h":18.44,"l":18.12,"c":18.4,"v":152400},{"d":"2013-04-24","o":18.48,"h":18.66,"l":18.35,"c":18.57,"v":149400},{"d":"2013-04-25","o":18.66,"h":19.04,"l":18.66,"c":18.89,"v":185500},{"d":"2013-04-26","o":18.91,"h":19.04,"l":18.78,"c":18.97,"v":218100},{"d":"2013-04-29","o":18.96,"h":19.11,"l":18.88,"c":19.01,"v":120500},{"d":"2013-04-30","o":19.06,"h":19.59,"l":19,"c":19.36,"v":204700},{"d":"2013-05-01","o":19.32,"h":19.49,"l":19.24,"c":19.31,"v":182000},{"d":"2013-05-02","o":19.4,"h":19.76,"l":19.31,"c":19.73,"v":172400},{"d":"2013-05-03","o":19.88,"h":20.33,"l":19.85,"c":19.88,"v":159200},{"d":"2013-05-06","o":19.88,"h":20.75,"l":19.87,"c":20.44,"v":205900},{"d":"2013-05-07","o":20.5,"h":20.59,"l":19.85,"c":20.08,"v":180300},{"d":"2013-05-08","o":20.08,"h":20.24,"l":19.85,"c":19.97,"v":147700},{"d":"2013-05-09","o":20.33,"h":20.38,"l":20.02,"c":20.16,"v":329600},{"d":"2013-05-10","o":20.25,"h":20.36,"l":19.85,"c":19.88,"v":172200},{"d":"2013-05-13","o":19.82,"h":20.16,"l":19.56,"c":19.88,"v":255500},{"d":"2013-05-14","o":19.85,"h":20.56,"l":19.85,"c":20.01,"v":396800},{"d":"2013-05-15","o":20,"h":20.25,"l":20,"c":20.08,"v":171100},{"d":"2013-05-16","o":20,"h":20.25,"l":20,"c":20.1,"v":176500},{"d":"2013-05-17","o":20.12,"h":20.38,"l":20.03,"c":20.13,"v":152700},{"d":"2013-05-20","o":20.13,"h":20.69,"l":20.12,"c":20.58,"v":169700},{"d":"2013-05-21","o":20.65,"h":20.81,"l":20.19,"c":20.3,"v":164900},{"d":"2013-05-22","o":20.32,"h":20.47,"l":19.8,"c":19.86,"v":230500},{"d":"2013-05-23","o":19.69,"h":20.13,"l":19.52,"c":20.1,"v":131200},{"d":"2013-05-24","o":20.08,"h":20.43,"l":20,"c":20.42,"v":90100},{"d":"2013-05-28","o":20.66,"h":20.98,"l":20.66,"c":20.87,"v":218600},{"d":"2013-05-29","o":20.77,"h":20.98,"l":20.62,"c":20.83,"v":77700},{"d":"2013-05-30","o":20.84,"h":21.37,"l":20.81,"c":20.98,"v":233600},{"d":"2013-05-31","o":20.73,"h":20.85,"l":20.01,"c":20.07,"v":246100},{"d":"2013-06-03","o":20.1,"h":20.36,"l":19.83,"c":20.23,"v":436300},{"d":"2013-06-04","o":20.23,"h":20.34,"l":19.85,"c":20.33,"v":303700},{"d":"2013-06-05","o":20.27,"h":20.31,"l":19.89,"c":20.24,"v":233800},{"d":"2013-06-06","o":20.19,"h":20.28,"l":19.7,"c":19.82,"v":227700},{"d":"2013-06-07","o":19.87,"h":20,"l":19.64,"c":19.81,"v":162600},{"d":"2013-06-10","o":19.79,"h":20,"l":19.68,"c":19.96,"v":134000},{"d":"2013-06-11","o":19.87,"h":20,"l":19.71,"c":19.82,"v":226800},{"d":"2013-06-12","o":19.91,"h":20,"l":19.61,"c":19.74,"v":279800},{"d":"2013-06-13","o":19.75,"h":19.9,"l":19.6,"c":19.68,"v":229200},{"d":"2013-06-14","o":19.62,"h":19.95,"l":19.56,"c":19.61,"v":166800},{"d":"2013-06-17","o":19.73,"h":19.81,"l":19.62,"c":19.7,"v":213000},{"d":"2013-06-18","o":19.67,"h":19.8,"l":19.57,"c":19.75,"v":263900},{"d":"2013-06-19","o":19.75,"h":19.85,"l":19.58,"c":19.67,"v":163100},{"d":"2013-06-20","o":19.56,"h":19.73,"l":19.35,"c":19.42,"v":237800},{"d":"2013-06-21","o":19.5,"h":19.63,"l":19.25,"c":19.61,"v":244400},{"d":"2013-06-24","o":19.57,"h":19.62,"l":19.3,"c":19.36,"v":184300},{"d":"2013-06-25","o":19.51,"h":19.7,"l":19.4,"c":19.58,"v":286500},{"d":"2013-06-26","o":20.45,"h":20.49,"l":19.76,"c":20.06,"v":946700},{"d":"2013-06-27","o":19.99,"h":20.18,"l":19.88,"c":20.14,"v":402400},{"d":"2013-06-28","o":20.03,"h":20.19,"l":19.93,"c":20.18,"v":709100},{"d":"2013-07-01","o":20.18,"h":20.48,"l":20.01,"c":20.21,"v":248200},{"d":"2013-07-02","o":20.15,"h":20.15,"l":19.61,"c":19.9,"v":183300},{"d":"2013-07-03","o":19.79,"h":19.92,"l":19.62,"c":19.91,"v":58700},{"d":"2013-07-05","o":20.01,"h":20.08,"l":19.9,"c":20,"v":98700},{"d":"2013-07-08","o":20.09,"h":20.31,"l":20.01,"c":20.25,"v":114200},{"d":"2013-07-09","o":20.35,"h":20.45,"l":20.28,"c":20.43,"v":83300},{"d":"2013-07-10","o":20.45,"h":20.74,"l":20.34,"c":20.71,"v":107100},{"d":"2013-07-11","o":20.75,"h":21.11,"l":20.53,"c":20.99,"v":150100},{"d":"2013-07-12","o":20.93,"h":21,"l":20.45,"c":20.58,"v":132000},{"d":"2013-07-15","o":20.75,"h":20.92,"l":20.5,"c":20.89,"v":102300},{"d":"2013-07-16","o":20.86,"h":20.98,"l":20.62,"c":20.65,"v":92900},{"d":"2013-07-17","o":21.35,"h":23.85,"l":21.1,"c":23.57,"v":1098100},{"d":"2013-07-18","o":23.54,"h":23.97,"l":22.48,"c":22.94,"v":454400},{"d":"2013-07-19","o":22.83,"h":23.17,"l":22.76,"c":22.8,"v":216900},{"d":"2013-07-22","o":22.85,"h":23.26,"l":22.76,"c":23.12,"v":306900},{"d":"2013-07-23","o":23.23,"h":23.34,"l":22.65,"c":22.89,"v":163600},{"d":"2013-07-24","o":22.96,"h":23.18,"l":22.67,"c":22.88,"v":198200},{"d":"2013-07-25","o":22.82,"h":23.17,"l":22.63,"c":22.86,"v":192700},{"d":"2013-07-26","o":22.75,"h":22.75,"l":22.36,"c":22.66,"v":254300},{"d":"2013-07-29","o":22.66,"h":22.66,"l":22.22,"c":22.38,"v":168700},{"d":"2013-07-30","o":22.4,"h":22.66,"l":22.3,"c":22.44,"v":125900},{"d":"2013-07-31","o":22.41,"h":22.75,"l":22.3,"c":22.61,"v":136700},{"d":"2013-08-01","o":22.75,"h":23,"l":22.59,"c":22.88,"v":116800},{"d":"2013-08-02","o":22.84,"h":23.11,"l":22.8,"c":22.9,"v":91200},{"d":"2013-08-05","o":22.92,"h":23.56,"l":22.77,"c":23.45,"v":125000},{"d":"2013-08-06","o":23.37,"h":23.37,"l":23.09,"c":23.22,"v":94600},{"d":"2013-08-07","o":23.13,"h":23.19,"l":22.87,"c":22.99,"v":94400},{"d":"2013-08-08","o":23.1,"h":23.15,"l":22.84,"c":22.98,"v":68800},{"d":"2013-08-09","o":23.01,"h":23.01,"l":22.62,"c":22.75,"v":88000},{"d":"2013-08-12","o":22.8,"h":22.85,"l":22.46,"c":22.69,"v":132400},{"d":"2013-08-13","o":22.73,"h":23.12,"l":22.46,"c":23.03,"v":133300},{"d":"2013-08-14","o":23,"h":23.39,"l":22.91,"c":23.08,"v":90600},{"d":"2013-08-15","o":22.99,"h":22.99,"l":22.32,"c":22.45,"v":177000},{"d":"2013-08-16","o":22.77,"h":22.88,"l":22.32,"c":22.56,"v":107300},{"d":"2013-08-19","o":22.54,"h":22.67,"l":22.08,"c":22.1,"v":109100},{"d":"2013-08-20","o":22.15,"h":23.3,"l":22.15,"c":22.97,"v":281200},{"d":"2013-08-21","o":23.01,"h":23.43,"l":22.16,"c":22.3,"v":146400},{"d":"2013-08-22","o":22.3,"h":22.67,"l":22.3,"c":22.66,"v":62900},{"d":"2013-08-23","o":22.63,"h":22.89,"l":22.45,"c":22.65,"v":129700},{"d":"2013-08-26","o":22.63,"h":23.08,"l":22.6,"c":22.71,"v":114300},{"d":"2013-08-27","o":22.61,"h":22.73,"l":22.15,"c":22.17,"v":209700},{"d":"2013-08-28","o":22.13,"h":22.36,"l":20.78,"c":22.02,"v":701900},{"d":"2013-08-29","o":22.01,"h":22.25,"l":21.88,"c":22.01,"v":152000},{"d":"2013-08-30","o":21.99,"h":22.16,"l":21.82,"c":21.91,"v":146100},{"d":"2013-09-03","o":22.05,"h":22.48,"l":21.92,"c":22.09,"v":166100},{"d":"2013-09-04","o":22.25,"h":22.3,"l":22.06,"c":22.12,"v":154400},{"d":"2013-09-05","o":22.21,"h":22.3,"l":21.99,"c":21.99,"v":159600},{"d":"2013-09-06","o":22.12,"h":22.5,"l":21.86,"c":22.32,"v":128500},{"d":"2013-09-09","o":22.46,"h":22.66,"l":22.29,"c":22.46,"v":149000},{"d":"2013-09-10","o":22.65,"h":23.22,"l":22.5,"c":22.74,"v":260600},{"d":"2013-09-11","o":22.74,"h":23.32,"l":22.65,"c":23.17,"v":222400},{"d":"2013-09-12","o":23.24,"h":23.45,"l":23.13,"c":23.22,"v":121100},{"d":"2013-09-13","o":23.3,"h":23.47,"l":22.9,"c":23.26,"v":109700},{"d":"2013-09-16","o":23.29,"h":23.4,"l":22.97,"c":23.12,"v":217500},{"d":"2013-09-17","o":23.08,"h":23.26,"l":23.07,"c":23.1,"v":126200},{"d":"2013-09-18","o":23.05,"h":23.14,"l":22.65,"c":22.94,"v":174400},{"d":"2013-09-19","o":22.92,"h":23.48,"l":22.85,"c":23.38,"v":133900},{"d":"2013-09-20","o":23.38,"h":23.38,"l":22.82,"c":22.86,"v":237100},{"d":"2013-09-23","o":22.91,"h":22.96,"l":22.42,"c":22.49,"v":147600},{"d":"2013-09-24","o":22.53,"h":22.72,"l":22.3,"c":22.71,"v":266600},{"d":"2013-09-25","o":22.75,"h":22.89,"l":22.4,"c":22.59,"v":176600},{"d":"2013-09-26","o":22.57,"h":23.06,"l":22.49,"c":22.94,"v":153600},{"d":"2013-09-27","o":22.83,"h":23.02,"l":22.72,"c":22.94,"v":102900},{"d":"2013-09-30","o":22.76,"h":23.3,"l":22.73,"c":23.1,"v":181800},{"d":"2013-10-01","o":23.1,"h":23.24,"l":22.87,"c":23.15,"v":190100},{"d":"2013-10-02","o":23.14,"h":23.14,"l":22.78,"c":22.94,"v":89400},{"d":"2013-10-03","o":22.98,"h":23.02,"l":22.21,"c":22.42,"v":106900},{"d":"2013-10-04","o":22.4,"h":22.79,"l":22.4,"c":22.6,"v":93500},{"d":"2013-10-07","o":22.44,"h":22.67,"l":22.29,"c":22.45,"v":249000},{"d":"2013-10-08","o":22.45,"h":22.54,"l":21.86,"c":21.95,"v":146200},{"d":"2013-10-09","o":21.95,"h":22.06,"l":21.66,"c":21.92,"v":176100},{"d":"2013-10-10","o":22.11,"h":23.09,"l":21.97,"c":22.96,"v":151500},{"d":"2013-10-11","o":22.98,"h":23.74,"l":22.85,"c":23.68,"v":160300},{"d":"2013-10-14","o":23.55,"h":23.77,"l":23.28,"c":23.75,"v":147600},{"d":"2013-10-15","o":23.75,"h":24.06,"l":23.55,"c":23.65,"v":241500},{"d":"2013-10-16","o":23.72,"h":23.97,"l":23.66,"c":23.79,"v":119400},{"d":"2013-10-17","o":23.76,"h":24.57,"l":23.68,"c":24.57,"v":177300},{"d":"2013-10-18","o":24.73,"h":25.01,"l":24.6,"c":24.98,"v":168800},{"d":"2013-10-21","o":25.06,"h":25.15,"l":24.58,"c":24.74,"v":107300},{"d":"2013-10-22","o":24.78,"h":25.01,"l":24.68,"c":24.75,"v":99000},{"d":"2013-10-23","o":24.73,"h":25.91,"l":24.62,"c":25.89,"v":255600},{"d":"2013-10-24","o":25.99,"h":26.5,"l":25.99,"c":26.44,"v":156700},{"d":"2013-10-25","o":26.32,"h":26.5,"l":26.01,"c":26.42,"v":126700},{"d":"2013-10-28","o":26.4,"h":26.83,"l":26.14,"c":26.73,"v":120900},{"d":"2013-10-29","o":26.85,"h":27.25,"l":26.69,"c":26.96,"v":116300},{"d":"2013-10-30","o":26.99,"h":27.48,"l":26.97,"c":27.36,"v":203500},{"d":"2013-10-31","o":27.38,"h":27.65,"l":27.08,"c":27.11,"v":184700},{"d":"2013-11-01","o":27.17,"h":27.59,"l":26.9,"c":27.15,"v":165800},{"d":"2013-11-04","o":27.15,"h":27.53,"l":27.07,"c":27.48,"v":140500},{"d":"2013-11-05","o":27.42,"h":28.57,"l":27.38,"c":27.99,"v":304300},{"d":"2013-11-06","o":28.19,"h":28.6,"l":28,"c":28.25,"v":176900},{"d":"2013-11-07","o":28.38,"h":28.57,"l":27.71,"c":27.74,"v":176900},{"d":"2013-11-08","o":27.74,"h":28.28,"l":27.61,"c":27.83,"v":214500},{"d":"2013-11-11","o":27.86,"h":28.07,"l":27.52,"c":27.86,"v":74100},{"d":"2013-11-12","o":27.86,"h":27.9,"l":27.35,"c":27.51,"v":144100},{"d":"2013-11-13","o":27.25,"h":27.48,"l":27.01,"c":27.28,"v":139100},{"d":"2013-11-14","o":27.32,"h":27.48,"l":27.18,"c":27.24,"v":127600},{"d":"2013-11-15","o":27.2,"h":27.5,"l":27.18,"c":27.33,"v":133200},{"d":"2013-11-18","o":27.55,"h":27.73,"l":27.27,"c":27.49,"v":318200},{"d":"2013-11-19","o":27.42,"h":27.76,"l":27.4,"c":27.51,"v":321300},{"d":"2013-11-20","o":27.6,"h":27.61,"l":27.14,"c":27.22,"v":104300},{"d":"2013-11-21","o":27.38,"h":27.55,"l":27.22,"c":27.27,"v":147300},{"d":"2013-11-22","o":27.27,"h":27.54,"l":27.11,"c":27.49,"v":159900},{"d":"2013-11-25","o":27.46,"h":27.63,"l":27.34,"c":27.45,"v":94900},{"d":"2013-11-26","o":27.51,"h":27.61,"l":26.73,"c":26.92,"v":221400},{"d":"2013-11-27","o":29,"h":30.55,"l":27.69,"c":29.76,"v":1073600},{"d":"2013-11-29","o":29.75,"h":30.49,"l":29.56,"c":30.17,"v":247000},{"d":"2013-12-02","o":30.5,"h":31.5,"l":29.74,"c":29.91,"v":273500},{"d":"2013-12-03","o":29.95,"h":30.12,"l":29.28,"c":29.56,"v":317700},{"d":"2013-12-04","o":30.6,"h":30.6,"l":29.42,"c":29.75,"v":359900},{"d":"2013-12-05","o":29.76,"h":29.99,"l":29.36,"c":29.82,"v":140800},{"d":"2013-12-06","o":29.97,"h":30.05,"l":29.53,"c":29.55,"v":267800},{"d":"2013-12-09","o":29.66,"h":30.16,"l":29.29,"c":29.57,"v":600100},{"d":"2013-12-10","o":29.7,"h":29.75,"l":28.67,"c":28.7,"v":236400},{"d":"2013-12-11","o":28.7,"h":28.81,"l":28.07,"c":28.13,"v":183700},{"d":"2013-12-12","o":28.07,"h":28.36,"l":27.11,"c":27.45,"v":294400},{"d":"2013-12-13","o":27.42,"h":28.31,"l":27.17,"c":28.03,"v":282000},{"d":"2013-12-16","o":28.23,"h":28.96,"l":28.23,"c":28.8,"v":193800},{"d":"2013-12-17","o":28.88,"h":28.97,"l":28.34,"c":28.48,"v":149900},{"d":"2013-12-18","o":28.45,"h":28.65,"l":28.06,"c":28.49,"v":160300},{"d":"2013-12-19","o":28.49,"h":28.68,"l":28.3,"c":28.36,"v":85800},{"d":"2013-12-20","o":28.34,"h":28.44,"l":28,"c":28.35,"v":311000},{"d":"2013-12-23","o":28.41,"h":28.63,"l":28.18,"c":28.35,"v":171000},{"d":"2013-12-24","o":28.61,"h":28.86,"l":28.05,"c":28.73,"v":106700},{"d":"2013-12-26","o":28.79,"h":29.09,"l":28.19,"c":28.41,"v":205700},{"d":"2013-12-27","o":28.58,"h":28.58,"l":28.23,"c":28.5,"v":151600},{"d":"2013-12-30","o":28.76,"h":29.13,"l":28.57,"c":28.77,"v":280700},{"d":"2013-12-31","o":29.18,"h":29.43,"l":28.81,"c":29.14,"v":481000},{"d":"2014-01-02","o":29.25,"h":29.41,"l":28.14,"c":28.17,"v":335600},{"d":"2014-01-03","o":28.25,"h":28.65,"l":28.25,"c":28.5,"v":256300},{"d":"2014-01-06","o":28.85,"h":29,"l":27.71,"c":28.09,"v":266900},{"d":"2014-01-07","o":28.34,"h":28.47,"l":27.75,"c":28,"v":281100},{"d":"2014-01-08","o":28.12,"h":28.26,"l":27.34,"c":28,"v":259400},{"d":"2014-01-09","o":28.09,"h":28.19,"l":27.78,"c":27.97,"v":216300},{"d":"2014-01-10","o":28.01,"h":28.19,"l":27.68,"c":27.99,"v":191700},{"d":"2014-01-13","o":29.72,"h":29.86,"l":29.28,"c":29.49,"v":853200},{"d":"2014-01-14","o":29.76,"h":29.91,"l":29.4,"c":29.49,"v":382900},{"d":"2014-01-15","o":29.71,"h":30.82,"l":29.5,"c":30.11,"v":483000},{"d":"2014-01-16","o":30.23,"h":30.6,"l":29.92,"c":30.06,"v":187600},{"d":"2014-01-17","o":30,"h":30.46,"l":29.83,"c":29.91,"v":167800},{"d":"2014-01-21","o":30.5,"h":30.6,"l":30.07,"c":30.38,"v":306900},{"d":"2014-01-22","o":30.53,"h":31.2,"l":30.47,"c":30.98,"v":234900},{"d":"2014-01-23","o":30.97,"h":30.98,"l":30.3,"c":30.52,"v":179400},{"d":"2014-01-24","o":30.32,"h":30.65,"l":29.19,"c":29.23,"v":255100},{"d":"2014-01-27","o":29.23,"h":29.24,"l":28.05,"c":28.36,"v":260300},{"d":"2014-01-28","o":28.36,"h":28.94,"l":28.25,"c":28.88,"v":184000},{"d":"2014-01-29","o":28.9,"h":29.2,"l":28.46,"c":28.55,"v":176100},{"d":"2014-01-30","o":28.74,"h":29.33,"l":28.5,"c":29.02,"v":249700},{"d":"2014-01-31","o":28.71,"h":30.16,"l":28.6,"c":29.82,"v":259400},{"d":"2014-02-03","o":29.82,"h":29.93,"l":27.86,"c":28.22,"v":365500},{"d":"2014-02-04","o":28.39,"h":28.82,"l":27.96,"c":28.22,"v":234800},{"d":"2014-02-05","o":28.1,"h":28.34,"l":27.34,"c":27.51,"v":175700},{"d":"2014-02-06","o":27.55,"h":28.36,"l":27.46,"c":27.92,"v":147600},{"d":"2014-02-07","o":28.51,"h":31.27,"l":28.51,"c":29.72,"v":467400},{"d":"2014-02-10","o":29.81,"h":30.12,"l":29.23,"c":29.82,"v":286900},{"d":"2014-02-11","o":29.87,"h":30.48,"l":29.58,"c":30.03,"v":196200},{"d":"2014-02-12","o":30.03,"h":30.4,"l":29.7,"c":30.01,"v":183500},{"d":"2014-02-13","o":29.65,"h":31.34,"l":29.5,"c":31.21,"v":226700},{"d":"2014-02-14","o":31.25,"h":31.69,"l":31.01,"c":31.5,"v":197600},{"d":"2014-02-18","o":31.7,"h":32.7,"l":31.43,"c":32.54,"v":333500},{"d":"2014-02-19","o":32.5,"h":32.96,"l":31.26,"c":31.41,"v":321900},{"d":"2014-02-20","o":31.35,"h":33.12,"l":31.35,"c":32.94,"v":277800},{"d":"2014-02-21","o":33.11,"h":33.22,"l":32.43,"c":32.98,"v":216500},{"d":"2014-02-24","o":33.07,"h":34.25,"l":33.07,"c":33.25,"v":348000},{"d":"2014-02-25","o":33.37,"h":33.53,"l":32.51,"c":32.99,"v":234900},{"d":"2014-02-26","o":32.92,"h":33.23,"l":32.51,"c":32.71,"v":217800},{"d":"2014-02-27","o":32.57,"h":32.95,"l":31.67,"c":31.88,"v":332000},{"d":"2014-02-28","o":31.76,"h":32,"l":31.14,"c":31.24,"v":349200},{"d":"2014-03-03","o":31,"h":31.1,"l":30.27,"c":30.72,"v":492300},{"d":"2014-03-04","o":31.57,"h":32.16,"l":31.33,"c":31.74,"v":925100},{"d":"2014-03-05","o":34.18,"h":38.96,"l":33.8,"c":38.51,"v":3041900},{"d":"2014-03-06","o":39.47,"h":39.5,"l":36.3,"c":36.78,"v":1281100},{"d":"2014-03-07","o":36.81,"h":37,"l":34.8,"c":36,"v":863800},{"d":"2014-03-10","o":35.83,"h":36.72,"l":34.59,"c":36.28,"v":463600},{"d":"2014-03-11","o":36.4,"h":37.07,"l":35.61,"c":35.75,"v":387300},{"d":"2014-03-12","o":35.65,"h":37.96,"l":35.08,"c":37.03,"v":683500},{"d":"2014-03-13","o":37.98,"h":38,"l":36.14,"c":36.79,"v":487700},{"d":"2014-03-14","o":36.8,"h":37.69,"l":36.8,"c":37.22,"v":396300},{"d":"2014-03-17","o":37.59,"h":37.75,"l":36.43,"c":36.97,"v":838900},{"d":"2014-03-18","o":36.99,"h":38.73,"l":36.9,"c":38.7,"v":514700},{"d":"2014-03-19","o":38.85,"h":39.84,"l":38.5,"c":38.71,"v":552000},{"d":"2014-03-20","o":38.5,"h":38.92,"l":38,"c":38.78,"v":305600},{"d":"2014-03-21","o":39.03,"h":40.5,"l":38.77,"c":39.25,"v":781700},{"d":"2014-03-24","o":39.39,"h":40.63,"l":39,"c":40.22,"v":556800},{"d":"2014-03-25","o":40.32,"h":41.35,"l":40.32,"c":41.09,"v":796800},{"d":"2014-03-26","o":41.45,"h":41.45,"l":40.14,"c":40.74,"v":715500},{"d":"2014-03-27","o":40.71,"h":40.71,"l":38.54,"c":38.89,"v":567100},{"d":"2014-03-28","o":38.82,"h":40.14,"l":38.76,"c":39.19,"v":535800},{"d":"2014-03-31","o":39.6,"h":40.73,"l":39.31,"c":40.25,"v":459300},{"d":"2014-04-01","o":40.49,"h":41.14,"l":39.68,"c":40.99,"v":450500},{"d":"2014-04-02","o":41.28,"h":41.67,"l":40.89,"c":41.39,"v":253900},{"d":"2014-04-03","o":41.33,"h":41.33,"l":39.29,"c":39.5,"v":446800},{"d":"2014-04-04","o":39.59,"h":39.96,"l":37.25,"c":37.37,"v":546000},{"d":"2014-04-07","o":37.01,"h":37.44,"l":35.8,"c":36.17,"v":591700},{"d":"2014-04-08","o":36.18,"h":36.84,"l":35.51,"c":36.16,"v":363800},{"d":"2014-04-09","o":36.45,"h":37.61,"l":36.32,"c":37.43,"v":286400},{"d":"2014-04-10","o":37.44,"h":37.9,"l":35.05,"c":35.59,"v":348600},{"d":"2014-04-11","o":35.08,"h":35.58,"l":34.35,"c":34.89,"v":390700},{"d":"2014-04-14","o":35,"h":35.99,"l":34.53,"c":35.12,"v":560800},{"d":"2014-04-15","o":35.19,"h":36.24,"l":34.41,"c":35.46,"v":339700},{"d":"2014-04-16","o":35.77,"h":35.88,"l":35.13,"c":35.77,"v":229900},{"d":"2014-04-17","o":35.67,"h":36.68,"l":35.6,"c":36.28,"v":220600},{"d":"2014-04-21","o":36.44,"h":36.97,"l":36.02,"c":36.77,"v":209100},{"d":"2014-04-22","o":36.84,"h":36.96,"l":35.75,"c":35.85,"v":245100},{"d":"2014-04-23","o":35.82,"h":36.15,"l":35.13,"c":35.9,"v":171300},{"d":"2014-04-24","o":36.17,"h":36.17,"l":34.28,"c":35.31,"v":286900},{"d":"2014-04-25","o":35.04,"h":35.04,"l":33.47,"c":33.79,"v":426700},{"d":"2014-04-28","o":33.83,"h":34.37,"l":32.5,"c":33.26,"v":285500},{"d":"2014-04-29","o":33.52,"h":33.86,"l":33.1,"c":33.49,"v":147100},{"d":"2014-04-30","o":33.38,"h":33.94,"l":32.71,"c":33.77,"v":290800},{"d":"2014-05-01","o":33.65,"h":34.24,"l":33.06,"c":33.84,"v":311100},{"d":"2014-05-02","o":34.12,"h":34.21,"l":33.41,"c":33.67,"v":215700},{"d":"2014-05-05","o":33.25,"h":34.23,"l":33.1,"c":34,"v":169800},{"d":"2014-05-06","o":33.87,"h":34.09,"l":33.28,"c":33.3,"v":291100},{"d":"2014-05-07","o":33.22,"h":33.31,"l":32.21,"c":33.03,"v":217200},{"d":"2014-05-08","o":32.96,"h":33.28,"l":32.11,"c":32.21,"v":212200},{"d":"2014-05-09","o":32.04,"h":33.24,"l":31.82,"c":33.11,"v":307000},{"d":"2014-05-12","o":33.89,"h":35.17,"l":33.73,"c":34.83,"v":360700},{"d":"2014-05-13","o":34.93,"h":35.13,"l":34.1,"c":34.18,"v":286400},{"d":"2014-05-14","o":34.05,"h":34.05,"l":33.05,"c":33.21,"v":181500},{"d":"2014-05-15","o":33.08,"h":33.11,"l":32.04,"c":32.43,"v":224200},{"d":"2014-05-16","o":32.42,"h":32.55,"l":31.16,"c":31.53,"v":320900},{"d":"2014-05-19","o":31.05,"h":32.29,"l":31.05,"c":31.79,"v":211500},{"d":"2014-05-20","o":31.85,"h":31.88,"l":30.3,"c":30.85,"v":358500},{"d":"2014-05-21","o":30.97,"h":31.27,"l":30.2,"c":30.68,"v":187500},{"d":"2014-05-22","o":30.72,"h":31.66,"l":30.68,"c":31.54,"v":190700},{"d":"2014-05-23","o":31.5,"h":32.57,"l":31.5,"c":32.53,"v":226600},{"d":"2014-05-27","o":32.85,"h":32.93,"l":32.09,"c":32.28,"v":151800},{"d":"2014-05-28","o":32.22,"h":32.68,"l":32.1,"c":32.44,"v":134300},{"d":"2014-05-29","o":32.68,"h":32.82,"l":31.71,"c":32.09,"v":204300},{"d":"2014-05-30","o":32.08,"h":32.48,"l":31.86,"c":32.12,"v":158400},{"d":"2014-06-02","o":32.24,"h":32.58,"l":31.9,"c":32.07,"v":163700},{"d":"2014-06-03","o":32,"h":32.25,"l":31.48,"c":31.94,"v":130600},{"d":"2014-06-04","o":31.76,"h":32.59,"l":31.6,"c":32.26,"v":131200},{"d":"2014-06-05","o":32.43,"h":33.32,"l":32.18,"c":33.19,"v":172000},{"d":"2014-06-06","o":33.46,"h":33.77,"l":33.19,"c":33.42,"v":148300},{"d":"2014-06-09","o":33.3,"h":34.14,"l":33.29,"c":33.84,"v":142100},{"d":"2014-06-10","o":34.44,"h":35.49,"l":33.69,"c":35.43,"v":360800},{"d":"2014-06-11","o":36.16,"h":36.5,"l":34.54,"c":34.76,"v":320700},{"d":"2014-06-12","o":34.62,"h":34.99,"l":34.05,"c":34.2,"v":189400},{"d":"2014-06-13","o":34.34,"h":34.68,"l":33.88,"c":34.64,"v":148300},{"d":"2014-06-16","o":34.82,"h":35.19,"l":34.51,"c":34.75,"v":186900},{"d":"2014-06-17","o":33.79,"h":33.79,"l":32.69,"c":32.93,"v":451600},{"d":"2014-06-18","o":32.99,"h":33.21,"l":32.06,"c":32.21,"v":330400},{"d":"2014-06-19","o":32.19,"h":32.43,"l":31.31,"c":31.5,"v":484300},{"d":"2014-06-20","o":31.52,"h":31.83,"l":31.31,"c":31.42,"v":318700},{"d":"2014-06-23","o":31.65,"h":32.3,"l":31.15,"c":31.82,"v":279600},{"d":"2014-06-24","o":31.67,"h":32.62,"l":31.22,"c":31.56,"v":407400},{"d":"2014-06-25","o":31.59,"h":31.91,"l":31.17,"c":31.88,"v":249200},{"d":"2014-06-26","o":31.87,"h":31.92,"l":31.22,"c":31.38,"v":183800},{"d":"2014-06-27","o":31.28,"h":31.71,"l":31.23,"c":31.39,"v":394400},{"d":"2014-06-30","o":31.51,"h":31.85,"l":31.19,"c":31.8,"v":201500},{"d":"2014-07-01","o":31.85,"h":33.28,"l":31.85,"c":33.19,"v":372400},{"d":"2014-07-02","o":33.19,"h":33.43,"l":31.89,"c":32.07,"v":373300},{"d":"2014-07-03","o":32.13,"h":32.46,"l":31.71,"c":31.99,"v":93900},{"d":"2014-07-07","o":32.1,"h":32.22,"l":31.12,"c":31.54,"v":476600},{"d":"2014-07-08","o":31.52,"h":31.74,"l":30.3,"c":30.96,"v":784100},{"d":"2014-07-09","o":32.99,"h":36.45,"l":32.67,"c":35.05,"v":3114900},{"d":"2014-07-10","o":34.17,"h":34.74,"l":33.26,"c":34.15,"v":889200},{"d":"2014-07-11","o":34.33,"h":34.52,"l":33.39,"c":33.43,"v":447000},{"d":"2014-07-14","o":33.5,"h":35.81,"l":33.43,"c":35.33,"v":841700},{"d":"2014-07-15","o":35.49,"h":35.93,"l":34.34,"c":34.4,"v":341200},{"d":"2014-07-16","o":35,"h":35.22,"l":34.16,"c":34.39,"v":294000},{"d":"2014-07-17","o":34.35,"h":34.5,"l":33.05,"c":33.07,"v":351400},{"d":"2014-07-18","o":33.17,"h":34.32,"l":33.17,"c":33.8,"v":276000},{"d":"2014-07-21","o":33.64,"h":33.93,"l":32.99,"c":33.82,"v":349800},{"d":"2014-07-22","o":34.01,"h":34.69,"l":33.84,"c":34.07,"v":290200},{"d":"2014-07-23","o":34.26,"h":34.41,"l":33.42,"c":33.77,"v":231400},{"d":"2014-07-24","o":33.8,"h":33.99,"l":32.92,"c":33.15,"v":200400},{"d":"2014-07-25","o":32.99,"h":33.18,"l":32.5,"c":32.58,"v":243900},{"d":"2014-07-28","o":32.58,"h":32.87,"l":31.66,"c":32.4,"v":281900},{"d":"2014-07-29","o":32.4,"h":32.86,"l":32.39,"c":32.6,"v":221600},{"d":"2014-07-30","o":32.84,"h":32.88,"l":32.08,"c":32.71,"v":211000},{"d":"2014-07-31","o":32.3,"h":32.59,"l":31.37,"c":31.49,"v":290100},{"d":"2014-08-01","o":31.41,"h":32.03,"l":30.5,"c":31.27,"v":287300},{"d":"2014-08-04","o":31.46,"h":31.59,"l":30.44,"c":30.91,"v":265100},{"d":"2014-08-05","o":30.68,"h":31.42,"l":30.48,"c":30.69,"v":230000},{"d":"2014-08-06","o":30.49,"h":30.96,"l":30.25,"c":30.26,"v":214200},{"d":"2014-08-07","o":30.47,"h":30.5,"l":29.46,"c":30.11,"v":319200},{"d":"2014-08-08","o":30.18,"h":30.92,"l":29.82,"c":30.89,"v":279900},{"d":"2014-08-11","o":31.05,"h":31.85,"l":30.7,"c":31.35,"v":202800},{"d":"2014-08-12","o":31.25,"h":31.78,"l":30.53,"c":30.72,"v":178300},{"d":"2014-08-13","o":30.9,"h":31.36,"l":30.75,"c":31.13,"v":211000},{"d":"2014-08-14","o":31.13,"h":31.87,"l":30.75,"c":31.19,"v":217000},{"d":"2014-08-15","o":31.44,"h":31.59,"l":30.61,"c":31.1,"v":117300},{"d":"2014-08-18","o":31.28,"h":32.16,"l":31.27,"c":32.14,"v":222100},{"d":"2014-08-19","o":32.21,"h":32.48,"l":31.57,"c":31.69,"v":259200},{"d":"2014-08-20","o":31.55,"h":31.82,"l":31.34,"c":31.69,"v":128300},{"d":"2014-08-21","o":32,"h":32,"l":31.11,"c":31.76,"v":135100},{"d":"2014-08-22","o":31.72,"h":31.84,"l":31.32,"c":31.68,"v":104700},{"d":"2014-08-25","o":31.99,"h":32.14,"l":31.43,"c":31.73,"v":159600},{"d":"2014-08-26","o":31.76,"h":32.11,"l":31.73,"c":31.98,"v":127200},{"d":"2014-08-27","o":32.15,"h":32.22,"l":31.56,"c":31.6,"v":166000},{"d":"2014-08-28","o":31.31,"h":31.7,"l":31.1,"c":31.35,"v":110100},{"d":"2014-08-29","o":31.45,"h":31.61,"l":31.1,"c":31.54,"v":174600},{"d":"2014-09-02","o":31.8,"h":33.5,"l":31.62,"c":33.29,"v":472400},{"d":"2014-09-03","o":33.57,"h":33.74,"l":32.48,"c":33.65,"v":609900},{"d":"2014-09-04","o":32.25,"h":33.85,"l":30.23,"c":30.56,"v":1070000},{"d":"2014-09-05","o":30.56,"h":30.84,"l":29.99,"c":30.09,"v":534200},{"d":"2014-09-08","o":30.05,"h":30.73,"l":30,"c":30.61,"v":361800},{"d":"2014-09-09","o":30.55,"h":31.21,"l":30.36,"c":30.81,"v":324300},{"d":"2014-09-10","o":30.72,"h":31.5,"l":30.69,"c":31.39,"v":249200},{"d":"2014-09-11","o":31.18,"h":32.15,"l":30.91,"c":31.82,"v":380400},{"d":"2014-09-12","o":31.75,"h":31.83,"l":31.11,"c":31.3,"v":244600},{"d":"2014-09-15","o":31.32,"h":31.94,"l":30.91,"c":31.8,"v":251200},{"d":"2014-09-16","o":31.67,"h":31.74,"l":30.94,"c":31.35,"v":183800},{"d":"2014-09-17","o":31.31,"h":31.79,"l":31.1,"c":31.44,"v":199700},{"d":"2014-09-18","o":31.47,"h":31.66,"l":31.13,"c":31.37,"v":120700},{"d":"2014-09-19","o":31.45,"h":31.5,"l":30.37,"c":30.44,"v":299900},{"d":"2014-09-22","o":30.35,"h":30.38,"l":29.96,"c":30.02,"v":215500},{"d":"2014-09-23","o":29.92,"h":30.13,"l":29.14,"c":29.49,"v":328400},{"d":"2014-09-24","o":29.63,"h":30.41,"l":29.22,"c":30.4,"v":317500},{"d":"2014-09-25","o":30.41,"h":30.95,"l":30.08,"c":30.37,"v":318100},{"d":"2014-09-26","o":30.37,"h":31.32,"l":30.3,"c":31.23,"v":296200},{"d":"2014-09-29","o":30.72,"h":31.23,"l":30.2,"c":30.47,"v":237500},{"d":"2014-09-30","o":30.58,"h":30.85,"l":29.98,"c":30.07,"v":199600},{"d":"2014-10-01","o":30.02,"h":30.02,"l":28.69,"c":29.26,"v":320000},{"d":"2014-10-02","o":29.25,"h":29.53,"l":28.61,"c":29.26,"v":270000},{"d":"2014-10-03","o":29.6,"h":30.25,"l":29.52,"c":30.08,"v":211000},{"d":"2014-10-06","o":30.06,"h":30.49,"l":29.16,"c":29.61,"v":241000},{"d":"2014-10-07","o":29.39,"h":29.4,"l":28.24,"c":28.25,"v":314400},{"d":"2014-10-08","o":28.45,"h":29.29,"l":28.01,"c":28.85,"v":329400},{"d":"2014-10-09","o":28.73,"h":28.73,"l":28,"c":28.2,"v":271100},{"d":"2014-10-10","o":28.01,"h":28.44,"l":27.68,"c":27.75,"v":310100},{"d":"2014-10-13","o":27.75,"h":28.12,"l":27.2,"c":27.29,"v":236600},{"d":"2014-10-14","o":27.58,"h":28.69,"l":27.4,"c":28.3,"v":194100},{"d":"2014-10-15","o":27.92,"h":28.79,"l":27.82,"c":28.74,"v":279200},{"d":"2014-10-16","o":27.92,"h":29.49,"l":27.82,"c":29.3,"v":194800},{"d":"2014-10-17","o":29.75,"h":29.77,"l":28.17,"c":28.2,"v":250900},{"d":"2014-10-20","o":27.94,"h":28.57,"l":27.91,"c":28.45,"v":176000},{"d":"2014-10-21","o":28.57,"h":28.92,"l":28.49,"c":28.77,"v":123000},{"d":"2014-10-22","o":28.8,"h":28.98,"l":28.11,"c":28.15,"v":171900},{"d":"2014-10-23","o":28.48,"h":29.37,"l":28.31,"c":28.99,"v":231700},{"d":"2014-10-24","o":29.09,"h":29.36,"l":28.79,"c":29.25,"v":115100},{"d":"2014-10-27","o":29,"h":29,"l":28.27,"c":28.72,"v":129000},{"d":"2014-10-28","o":28.95,"h":30.1,"l":28.84,"c":29.98,"v":193700},{"d":"2014-10-29","o":30.24,"h":30.25,"l":29.53,"c":29.91,"v":99400},{"d":"2014-10-30","o":29.71,"h":30.64,"l":29.71,"c":30.27,"v":143600},{"d":"2014-10-31","o":30.78,"h":30.96,"l":30.36,"c":30.65,"v":134600},{"d":"2014-11-03","o":30.57,"h":30.76,"l":30.09,"c":30.28,"v":152800},{"d":"2014-11-04","o":30.17,"h":30.57,"l":30.05,"c":30.19,"v":98100},{"d":"2014-11-05","o":30.46,"h":30.87,"l":30.01,"c":30.36,"v":135500},{"d":"2014-11-06","o":30.5,"h":30.77,"l":30.28,"c":30.46,"v":117500},{"d":"2014-11-07","o":30.35,"h":30.49,"l":29.62,"c":29.81,"v":159800},{"d":"2014-11-10","o":28.75,"h":29.31,"l":28.35,"c":29.3,"v":228500},{"d":"2014-11-11","o":29.38,"h":29.97,"l":29.1,"c":29.46,"v":124100},{"d":"2014-11-12","o":29.36,"h":29.95,"l":29.36,"c":29.77,"v":180200},{"d":"2014-11-13","o":29.74,"h":30.17,"l":29.39,"c":29.81,"v":141100},{"d":"2014-11-14","o":29.77,"h":29.85,"l":29.1,"c":29.18,"v":197400},{"d":"2014-11-17","o":29.18,"h":29.3,"l":28.83,"c":29.03,"v":140300},{"d":"2014-11-18","o":29.16,"h":29.99,"l":29.13,"c":29.78,"v":162400},{"d":"2014-11-19","o":29.8,"h":29.8,"l":28.96,"c":29.17,"v":136100},{"d":"2014-11-20","o":30,"h":30,"l":28.83,"c":29.67,"v":122100},{"d":"2014-11-21","o":30.02,"h":30.2,"l":29.52,"c":29.62,"v":121100},{"d":"2014-11-24","o":29.54,"h":30.09,"l":29.52,"c":29.97,"v":151500},{"d":"2014-11-25","o":30,"h":30.78,"l":29.75,"c":30.68,"v":282800},{"d":"2014-11-26","o":28.75,"h":29.74,"l":27.47,"c":28.24,"v":1252800},{"d":"2014-11-28","o":28.2,"h":28.2,"l":27.14,"c":27.71,"v":373000},{"d":"2014-12-01","o":27.44,"h":27.44,"l":26.04,"c":26.32,"v":393100},{"d":"2014-12-02","o":26.15,"h":26.94,"l":26.15,"c":26.65,"v":213900},{"d":"2014-12-03","o":26.75,"h":27.41,"l":26.51,"c":26.99,"v":217300},{"d":"2014-12-04","o":26.91,"h":27.35,"l":26.5,"c":27.07,"v":207900},{"d":"2014-12-05","o":27.12,"h":27.9,"l":27.04,"c":27.74,"v":180400},{"d":"2014-12-08","o":27.66,"h":27.9,"l":26.93,"c":27.23,"v":233200},{"d":"2014-12-09","o":26.84,"h":27.92,"l":26.56,"c":27.9,"v":207600},{"d":"2014-12-10","o":27.7,"h":27.87,"l":26.95,"c":27.12,"v":285800},{"d":"2014-12-11","o":27.19,"h":27.48,"l":26.9,"c":27.03,"v":255700},{"d":"2014-12-12","o":26.68,"h":26.98,"l":26.44,"c":26.76,"v":325000},{"d":"2014-12-15","o":26.86,"h":27,"l":26.43,"c":26.67,"v":239500},{"d":"2014-12-16","o":26.65,"h":27.16,"l":26.49,"c":26.79,"v":274000},{"d":"2014-12-17","o":26.82,"h":27.53,"l":26.59,"c":27.49,"v":228600},{"d":"2014-12-18","o":27.83,"h":27.92,"l":27,"c":27.9,"v":298400},{"d":"2014-12-19","o":28,"h":28.36,"l":27.35,"c":28.26,"v":445000},{"d":"2014-12-22","o":28.24,"h":28.24,"l":27.16,"c":27.58,"v":204700},{"d":"2014-12-23","o":27.7,"h":27.79,"l":27.4,"c":27.5,"v":139400},{"d":"2014-12-24","o":27.53,"h":27.74,"l":27.3,"c":27.39,"v":73800},{"d":"2014-12-26","o":27.4,"h":27.88,"l":27.37,"c":27.82,"v":101200},{"d":"2014-12-29","o":27.73,"h":28.15,"l":27.61,"c":28.12,"v":159600},{"d":"2014-12-30","o":27.88,"h":28.2,"l":27.88,"c":27.94,"v":195300},{"d":"2014-12-31","o":27.89,"h":27.89,"l":27.15,"c":27.25,"v":181000},{"d":"2015-01-02","o":27.38,"h":27.88,"l":26.65,"c":26.95,"v":142500},{"d":"2015-01-05","o":26.68,"h":26.83,"l":25.77,"c":26.2,"v":229300},{"d":"2015-01-06","o":26.28,"h":26.28,"l":24.73,"c":25.46,"v":259400},{"d":"2015-01-07","o":25.74,"h":25.95,"l":25.12,"c":25.49,"v":285300},{"d":"2015-01-08","o":25.69,"h":26.25,"l":25.56,"c":25.84,"v":216700},{"d":"2015-01-09","o":25.8,"h":26.41,"l":25.57,"c":26.14,"v":158200},{"d":"2015-01-12","o":26.06,"h":26.24,"l":25.26,"c":25.35,"v":120700},{"d":"2015-01-13","o":25.65,"h":26.14,"l":25.28,"c":25.68,"v":121800},{"d":"2015-01-14","o":25.38,"h":25.9,"l":25.32,"c":25.76,"v":151200},{"d":"2015-01-15","o":26.1,"h":26.1,"l":25.11,"c":25.26,"v":142200},{"d":"2015-01-16","o":25.19,"h":25.5,"l":24.88,"c":25.17,"v":194600},{"d":"2015-01-20","o":25.13,"h":25.8,"l":24.8,"c":25.46,"v":297200},{"d":"2015-01-21","o":25.35,"h":25.68,"l":24.85,"c":25.1,"v":118400},{"d":"2015-01-22","o":25.28,"h":25.9,"l":24.86,"c":25.86,"v":135900},{"d":"2015-01-23","o":25.82,"h":26,"l":25.5,"c":25.7,"v":86700},{"d":"2015-01-26","o":25.71,"h":25.77,"l":25.21,"c":25.69,"v":125500},{"d":"2015-01-27","o":25.35,"h":25.71,"l":25.33,"c":25.53,"v":97800},{"d":"2015-01-28","o":25.86,"h":25.91,"l":25.26,"c":25.4,"v":199700},{"d":"2015-01-29","o":25.35,"h":26.11,"l":25.21,"c":25.96,"v":149800},{"d":"2015-01-30","o":25.82,"h":26,"l":25.58,"c":25.59,"v":203500},{"d":"2015-02-02","o":25.52,"h":26.03,"l":25.43,"c":25.96,"v":136600},{"d":"2015-02-03","o":26.04,"h":27.03,"l":26,"c":26.97,"v":155600},{"d":"2015-02-04","o":26.85,"h":27.13,"l":26.58,"c":26.71,"v":153700},{"d":"2015-02-05","o":26.77,"h":27.16,"l":26.66,"c":27.04,"v":153400},{"d":"2015-02-06","o":26.97,"h":27.3,"l":26.82,"c":27.21,"v":173900},{"d":"2015-02-09","o":27.18,"h":27.58,"l":26.48,"c":26.71,"v":201200},{"d":"2015-02-10","o":27,"h":27.24,"l":26.14,"c":26.33,"v":91700},{"d":"2015-02-11","o":26.21,"h":26.7,"l":25.94,"c":26.3,"v":266100},{"d":"2015-02-12","o":26.42,"h":26.65,"l":26.15,"c":26.49,"v":163100},{"d":"2015-02-13","o":26.5,"h":26.97,"l":26.44,"c":26.86,"v":71300},{"d":"2015-02-17","o":27,"h":27.69,"l":27,"c":27.47,"v":192200},{"d":"2015-02-18","o":27.5,"h":28.18,"l":27.37,"c":27.69,"v":146300},{"d":"2015-02-19","o":27.71,"h":28.19,"l":27.71,"c":27.93,"v":116800},{"d":"2015-02-20","o":27.96,"h":28.12,"l":27.65,"c":27.88,"v":96100},{"d":"2015-02-23","o":27.78,"h":28.32,"l":27.56,"c":28.13,"v":120400},{"d":"2015-02-24","o":28.1,"h":28.5,"l":28,"c":28.25,"v":111900},{"d":"2015-02-25","o":28.18,"h":28.43,"l":27.68,"c":27.93,"v":81900},{"d":"2015-02-26","o":27.98,"h":27.98,"l":27.32,"c":27.53,"v":93300},{"d":"2015-02-27","o":27.41,"h":27.78,"l":27.31,"c":27.41,"v":88000},{"d":"2015-03-02","o":27.35,"h":28.16,"l":27.35,"c":28.11,"v":120400},{"d":"2015-03-03","o":28.02,"h":28.2,"l":27.5,"c":28.06,"v":203500},{"d":"2015-03-04","o":28.24,"h":28.92,"l":25.31,"c":25.65,"v":643500},{"d":"2015-03-05","o":25.75,"h":26.33,"l":25.56,"c":25.8,"v":210600},{"d":"2015-03-06","o":25.69,"h":25.93,"l":25.5,"c":25.51,"v":114200},{"d":"2015-03-09","o":25.55,"h":25.77,"l":25.34,"c":25.64,"v":111900},{"d":"2015-03-10","o":25.43,"h":25.58,"l":25.14,"c":25.44,"v":117600},{"d":"2015-03-11","o":25.46,"h":25.78,"l":25.37,"c":25.62,"v":95000},{"d":"2015-03-12","o":25.86,"h":26.25,"l":25.23,"c":25.73,"v":126500},{"d":"2015-03-13","o":25.61,"h":25.85,"l":25,"c":25.58,"v":164500},{"d":"2015-03-16","o":25.69,"h":25.84,"l":25.55,"c":25.66,"v":119900},{"d":"2015-03-17","o":25.46,"h":25.91,"l":25.29,"c":25.81,"v":117900},{"d":"2015-03-18","o":25.74,"h":26.65,"l":25.44,"c":26.32,"v":196600},{"d":"2015-03-19","o":26.21,"h":26.54,"l":26.08,"c":26.44,"v":117600},{"d":"2015-03-20","o":26.6,"h":26.97,"l":26.2,"c":26.85,"v":206900},{"d":"2015-03-23","o":26.89,"h":26.98,"l":26.71,"c":26.92,"v":86500},{"d":"2015-03-24","o":26.9,"h":27.31,"l":26.81,"c":27.17,"v":210400},{"d":"2015-03-25","o":27.3,"h":27.31,"l":26.9,"c":26.94,"v":130400},{"d":"2015-03-26","o":26.9,"h":27.04,"l":26.39,"c":26.6,"v":104800},{"d":"2015-03-27","o":26.59,"h":26.62,"l":26.28,"c":26.53,"v":59200},{"d":"2015-03-30","o":26.58,"h":26.69,"l":26.37,"c":26.64,"v":81300},{"d":"2015-03-31","o":26.55,"h":26.6,"l":26.31,"c":26.51,"v":92700},{"d":"2015-04-01","o":26.32,"h":26.58,"l":26.03,"c":26.34,"v":90100},{"d":"2015-04-02","o":26.24,"h":26.8,"l":26.24,"c":26.45,"v":77000},{"d":"2015-04-06","o":26.26,"h":27.1,"l":26.26,"c":26.84,"v":188600},{"d":"2015-04-07","o":26.63,"h":26.99,"l":26.45,"c":26.48,"v":69200},{"d":"2015-04-08","o":26.52,"h":26.87,"l":26.32,"c":26.79,"v":60600},{"d":"2015-04-09","o":26.8,"h":26.81,"l":26.37,"c":26.51,"v":104200},{"d":"2015-04-10","o":26.69,"h":26.69,"l":26.4,"c":26.51,"v":92900},{"d":"2015-04-13","o":26.42,"h":26.69,"l":26.14,"c":26.21,"v":107700},{"d":"2015-04-14","o":26.18,"h":26.63,"l":26.18,"c":26.31,"v":134700},{"d":"2015-04-15","o":26.45,"h":26.55,"l":26.24,"c":26.36,"v":127700},{"d":"2015-04-16","o":26.31,"h":26.48,"l":26.06,"c":26.26,"v":172300},{"d":"2015-04-17","o":26.05,"h":26.3,"l":25.9,"c":25.98,"v":126900},{"d":"2015-04-20","o":26.06,"h":26.3,"l":25.85,"c":26.04,"v":252200},{"d":"2015-04-21","o":26.06,"h":26.4,"l":25.89,"c":26.22,"v":99700},{"d":"2015-04-22","o":26.29,"h":26.49,"l":25.96,"c":26.36,"v":42000},{"d":"2015-04-23","o":26.29,"h":26.46,"l":26.01,"c":26.32,"v":57200},{"d":"2015-04-24","o":26.37,"h":26.66,"l":26.09,"c":26.26,"v":90500},{"d":"2015-04-27","o":26.26,"h":26.77,"l":26.26,"c":26.59,"v":119200},{"d":"2015-04-28","o":26.59,"h":26.82,"l":26.37,"c":26.59,"v":89100},{"d":"2015-04-29","o":26.45,"h":26.58,"l":26.07,"c":26.35,"v":78800},{"d":"2015-04-30","o":26.3,"h":26.39,"l":25.4,"c":25.6,"v":195400},{"d":"2015-05-01","o":25.59,"h":25.71,"l":25.18,"c":25.46,"v":106200},{"d":"2015-05-04","o":25.56,"h":25.81,"l":25.47,"c":25.56,"v":85700},{"d":"2015-05-05","o":25.48,"h":25.77,"l":25.22,"c":25.35,"v":143300},{"d":"2015-05-06","o":25.37,"h":25.5,"l":25.01,"c":25.35,"v":93600},{"d":"2015-05-07","o":25.29,"h":26.11,"l":25.18,"c":25.84,"v":217600},{"d":"2015-05-08","o":26.14,"h":26.26,"l":25.73,"c":26.2,"v":159500},{"d":"2015-05-11","o":26.21,"h":26.54,"l":26.08,"c":26.35,"v":108600},{"d":"2015-05-12","o":26.32,"h":26.61,"l":25.7,"c":26.36,"v":91800},{"d":"2015-05-13","o":26.46,"h":26.79,"l":26.3,"c":26.4,"v":120500},{"d":"2015-05-14","o":26.51,"h":27.07,"l":26.43,"c":26.88,"v":165200},{"d":"2015-05-15","o":26.75,"h":27.04,"l":26.54,"c":26.61,"v":64000},{"d":"2015-05-18","o":26.47,"h":26.63,"l":26,"c":26.58,"v":158200},{"d":"2015-05-19","o":26.69,"h":26.69,"l":26.12,"c":26.38,"v":89300},{"d":"2015-05-20","o":26.37,"h":26.67,"l":26.13,"c":26.31,"v":66400},{"d":"2015-05-21","o":26.21,"h":26.68,"l":26.19,"c":26.45,"v":100500},{"d":"2015-05-22","o":26.29,"h":26.57,"l":26.09,"c":26.24,"v":64400},{"d":"2015-05-26","o":26.01,"h":26.44,"l":25.39,"c":25.96,"v":167000},{"d":"2015-05-27","o":26.05,"h":26.18,"l":25.64,"c":26.12,"v":56300},{"d":"2015-05-28","o":26.04,"h":26.35,"l":25.79,"c":26.3,"v":74900},{"d":"2015-05-29","o":26.17,"h":26.35,"l":25.62,"c":25.85,"v":76800},{"d":"2015-06-01","o":26.07,"h":26.07,"l":25.44,"c":25.65,"v":111600},{"d":"2015-06-02","o":25.49,"h":26.4,"l":25.43,"c":26.17,"v":86900},{"d":"2015-06-03","o":26.31,"h":27.23,"l":25.95,"c":27.05,"v":177300},{"d":"2015-06-04","o":26.98,"h":27,"l":26.23,"c":26.31,"v":57200},{"d":"2015-06-05","o":26.26,"h":26.55,"l":25.91,"c":26.55,"v":54600},{"d":"2015-06-08","o":26.41,"h":26.51,"l":26.04,"c":26.27,"v":105800},{"d":"2015-06-09","o":26.25,"h":26.42,"l":26.09,"c":26.16,"v":41700},{"d":"2015-06-10","o":26.32,"h":27,"l":26.16,"c":26.76,"v":126100},{"d":"2015-06-11","o":26.77,"h":27.14,"l":26.68,"c":27.08,"v":72200},{"d":"2015-06-12","o":26.91,"h":27.17,"l":26.74,"c":27.09,"v":64300},{"d":"2015-06-15","o":26.8,"h":27.16,"l":26.46,"c":26.75,"v":79000},{"d":"2015-06-16","o":26.67,"h":26.91,"l":26.48,"c":26.83,"v":62700},{"d":"2015-06-17","o":26.97,"h":27.1,"l":26.57,"c":26.72,"v":71100},{"d":"2015-06-18","o":26.73,"h":27.27,"l":26.73,"c":27.05,"v":95500},{"d":"2015-06-19","o":27.14,"h":27.46,"l":27.08,"c":27.23,"v":148700},{"d":"2015-06-22","o":27.3,"h":27.5,"l":27.06,"c":27.41,"v":79600},{"d":"2015-06-23","o":27.46,"h":27.46,"l":26.95,"c":27.33,"v":79400},{"d":"2015-06-24","o":27.17,"h":27.25,"l":26.56,"c":26.7,"v":134200},{"d":"2015-06-25","o":26.88,"h":26.88,"l":26.39,"c":26.59,"v":148100},{"d":"2015-06-26","o":26.57,"h":26.85,"l":26.41,"c":26.46,"v":402500},{"d":"2015-06-29","o":26.32,"h":26.51,"l":25.9,"c":26.03,"v":112500},{"d":"2015-06-30","o":26.1,"h":26.31,"l":25.77,"c":26.08,"v":167300},{"d":"2015-07-01","o":27.8,"h":29.11,"l":26.95,"c":29.06,"v":1058700},{"d":"2015-07-02","o":29.17,"h":29.22,"l":27.53,"c":27.56,"v":437100},{"d":"2015-07-06","o":27.45,"h":28.14,"l":27.31,"c":27.89,"v":302700},{"d":"2015-07-07","o":27.85,"h":27.85,"l":26.91,"c":27.25,"v":242500},{"d":"2015-07-08","o":27.48,"h":27.66,"l":26.37,"c":26.59,"v":163600},{"d":"2015-07-09","o":26.84,"h":27.09,"l":26.4,"c":26.69,"v":191100},{"d":"2015-07-10","o":26.92,"h":27.26,"l":26.72,"c":27.16,"v":121100},{"d":"2015-07-13","o":27.27,"h":28.46,"l":27.27,"c":27.75,"v":246200},{"d":"2015-07-14","o":27.56,"h":27.97,"l":27.26,"c":27.76,"v":126600},{"d":"2015-07-15","o":27.88,"h":27.88,"l":27.37,"c":27.7,"v":107600},{"d":"2015-07-16","o":27.93,"h":28.55,"l":27.85,"c":28.31,"v":241700},{"d":"2015-07-17","o":28.4,"h":28.43,"l":28.08,"c":28.28,"v":210800},{"d":"2015-07-20","o":28.45,"h":28.45,"l":27.92,"c":28.18,"v":183600},{"d":"2015-07-21","o":28.17,"h":28.19,"l":27.19,"c":27.36,"v":121600},{"d":"2015-07-22","o":27.2,"h":27.21,"l":26.52,"c":26.65,"v":158200},{"d":"2015-07-23","o":26.8,"h":27.17,"l":26.6,"c":26.67,"v":104400},{"d":"2015-07-24","o":26.6,"h":26.62,"l":26.13,"c":26.24,"v":114600},{"d":"2015-07-27","o":26.04,"h":26.25,"l":25.85,"c":25.95,"v":94300},{"d":"2015-07-28","o":26.06,"h":26.2,"l":25.56,"c":26,"v":103700},{"d":"2015-07-29","o":26.05,"h":26.6,"l":26.01,"c":26.24,"v":84700},{"d":"2015-07-30","o":26.13,"h":26.25,"l":25.87,"c":26.07,"v":99600},{"d":"2015-07-31","o":26.13,"h":26.39,"l":25.9,"c":26.06,"v":82100},{"d":"2015-08-03","o":26.1,"h":26.37,"l":25.51,"c":25.93,"v":118700},{"d":"2015-08-04","o":25.95,"h":26.35,"l":25.72,"c":25.96,"v":106500},{"d":"2015-08-05","o":26.04,"h":26.81,"l":26.04,"c":26.24,"v":139000},{"d":"2015-08-06","o":26.38,"h":26.73,"l":26.2,"c":26.47,"v":105000},{"d":"2015-08-07","o":26.37,"h":26.43,"l":25.78,"c":26.04,"v":89700},{"d":"2015-08-10","o":26.18,"h":27,"l":26.18,"c":26.77,"v":211500},{"d":"2015-08-11","o":26.7,"h":26.84,"l":26.13,"c":26.57,"v":191700},{"d":"2015-08-12","o":26.25,"h":26.46,"l":25.8,"c":26.04,"v":114900},{"d":"2015-08-13","o":25.97,"h":26.3,"l":25.8,"c":25.98,"v":70000},{"d":"2015-08-14","o":25.88,"h":26.4,"l":25.82,"c":26.28,"v":110200},{"d":"2015-08-17","o":26.24,"h":26.39,"l":25.73,"c":26.27,"v":137200},{"d":"2015-08-18","o":26.2,"h":26.31,"l":25.63,"c":25.67,"v":230300},{"d":"2015-08-19","o":25.51,"h":25.88,"l":25.28,"c":25.45,"v":106000},{"d":"2015-08-20","o":25.15,"h":25.45,"l":24.49,"c":24.52,"v":192400},{"d":"2015-08-21","o":24.09,"h":24.93,"l":24,"c":24.38,"v":203200},{"d":"2015-08-24","o":23.1,"h":24.01,"l":22,"c":23.23,"v":266100},{"d":"2015-08-25","o":23.88,"h":23.89,"l":22.9,"c":22.9,"v":169700},{"d":"2015-08-26","o":23.31,"h":23.46,"l":22.75,"c":23.41,"v":122700},{"d":"2015-08-27","o":23.55,"h":24.16,"l":23.3,"c":24,"v":150300},{"d":"2015-08-28","o":23.93,"h":24.26,"l":23.79,"c":24.08,"v":96400},{"d":"2015-08-31","o":25,"h":25,"l":23.86,"c":24.05,"v":98800},{"d":"2015-09-01","o":23.7,"h":23.88,"l":23.15,"c":23.38,"v":162100},{"d":"2015-09-02","o":22.05,"h":22.11,"l":20.56,"c":21.26,"v":1302600},{"d":"2015-09-03","o":21.07,"h":21.19,"l":20.5,"c":20.56,"v":582100},{"d":"2015-09-04","o":20.39,"h":20.81,"l":20.35,"c":20.37,"v":318400},{"d":"2015-09-08","o":20.68,"h":20.93,"l":20.41,"c":20.57,"v":269500},{"d":"2015-09-09","o":20.75,"h":20.78,"l":20.28,"c":20.3,"v":243800},{"d":"2015-09-10","o":20.29,"h":20.61,"l":20.13,"c":20.29,"v":154600},{"d":"2015-09-11","o":20.25,"h":20.5,"l":20.19,"c":20.44,"v":128900},{"d":"2015-09-14","o":22.1,"h":22.1,"l":20.64,"c":20.72,"v":250000},{"d":"2015-09-15","o":20.68,"h":20.98,"l":20.6,"c":20.89,"v":151100},{"d":"2015-09-16","o":20.93,"h":21.05,"l":20.7,"c":20.89,"v":135900},{"d":"2015-09-17","o":20.82,"h":21.01,"l":20.5,"c":20.6,"v":175500},{"d":"2015-09-18","o":20.37,"h":20.55,"l":20.12,"c":20.17,"v":305700},{"d":"2015-09-21","o":20.32,"h":20.45,"l":19.94,"c":20.19,"v":171400},{"d":"2015-09-22","o":19.2,"h":19.72,"l":19.1,"c":19.25,"v":303800},{"d":"2015-09-23","o":19.3,"h":19.93,"l":19.19,"c":19.74,"v":447700},{"d":"2015-09-24","o":19.51,"h":20.54,"l":19.43,"c":20.34,"v":344100},{"d":"2015-09-25","o":20.76,"h":21.2,"l":20.51,"c":20.98,"v":488600},{"d":"2015-09-28","o":20.94,"h":20.95,"l":19.79,"c":19.8,"v":253800},{"d":"2015-09-29","o":19.87,"h":19.95,"l":19.38,"c":19.81,"v":219700},{"d":"2015-09-30","o":19.93,"h":20.16,"l":19.77,"c":20.04,"v":200900},{"d":"2015-10-01","o":20.04,"h":20.39,"l":19.93,"c":20.18,"v":276300},{"d":"2015-10-02","o":19.83,"h":20.69,"l":19.83,"c":20.68,"v":170700},{"d":"2015-10-05","o":20.81,"h":21.26,"l":20.78,"c":21.2,"v":168700},{"d":"2015-10-06","o":21.2,"h":21.53,"l":20.69,"c":20.89,"v":150100},{"d":"2015-10-07","o":21,"h":21.62,"l":21,"c":21.52,"v":208200},{"d":"2015-10-08","o":21.4,"h":21.69,"l":21.14,"c":21.39,"v":181600},{"d":"2015-10-09","o":21.48,"h":21.78,"l":21.29,"c":21.75,"v":209800},{"d":"2015-10-12","o":21.75,"h":21.77,"l":21.52,"c":21.72,"v":208200},{"d":"2015-10-13","o":21.67,"h":22.14,"l":21.6,"c":21.64,"v":210900},{"d":"2015-10-14","o":21.62,"h":21.9,"l":20.89,"c":20.91,"v":108500},{"d":"2015-10-15","o":20.95,"h":21.41,"l":20.79,"c":21.39,"v":118800},{"d":"2015-10-16","o":21.41,"h":21.49,"l":21.23,"c":21.34,"v":121800},{"d":"2015-10-19","o":21.17,"h":21.53,"l":21.17,"c":21.5,"v":123400},{"d":"2015-10-20","o":21.6,"h":22.14,"l":21.2,"c":22.08,"v":148900},{"d":"2015-10-21","o":22.23,"h":22.51,"l":21.94,"c":21.95,"v":176500},{"d":"2015-10-22","o":22.1,"h":22.83,"l":21.1,"c":22.39,"v":186600},{"d":"2015-10-23","o":22.65,"h":22.8,"l":22.33,"c":22.58,"v":86700},{"d":"2015-10-26","o":22.64,"h":22.67,"l":22.22,"c":22.34,"v":95100},{"d":"2015-10-27","o":22.29,"h":22.6,"l":22.01,"c":22.23,"v":143100},{"d":"2015-10-28","o":22.26,"h":22.95,"l":22.26,"c":22.95,"v":143600},{"d":"2015-10-29","o":22.95,"h":23.23,"l":22.69,"c":22.9,"v":139600},{"d":"2015-10-30","o":22.85,"h":23.16,"l":22.72,"c":23.07,"v":93300},{"d":"2015-11-02","o":23.03,"h":23.28,"l":22.81,"c":23.09,"v":147200},{"d":"2015-11-03","o":23.01,"h":23.76,"l":23,"c":23.59,"v":137600},{"d":"2015-11-04","o":25.13,"h":25.13,"l":23.22,"c":23.41,"v":113600},{"d":"2015-11-05","o":23.43,"h":23.68,"l":23.18,"c":23.51,"v":76800},{"d":"2015-11-06","o":23.66,"h":23.74,"l":23.12,"c":23.72,"v":80700},{"d":"2015-11-09","o":23.67,"h":23.81,"l":22.86,"c":22.95,"v":92600},{"d":"2015-11-10","o":22.87,"h":23.33,"l":22.52,"c":23.17,"v":144600},{"d":"2015-11-11","o":23.21,"h":23.48,"l":22.93,"c":23.02,"v":54000},{"d":"2015-11-12","o":22.79,"h":22.89,"l":22.05,"c":22.15,"v":116100},{"d":"2015-11-13","o":22.02,"h":22.47,"l":21.86,"c":22.01,"v":96600},{"d":"2015-11-16","o":22.07,"h":23.54,"l":22.06,"c":23.28,"v":184400},{"d":"2015-11-17","o":23.44,"h":23.69,"l":22.84,"c":23.53,"v":186900},{"d":"2015-11-18","o":23.66,"h":23.66,"l":22.94,"c":23.33,"v":106800},{"d":"2015-11-19","o":23.25,"h":23.53,"l":23.14,"c":23.53,"v":123000},{"d":"2015-11-20","o":23.72,"h":24.17,"l":23.53,"c":24.01,"v":164900},{"d":"2015-11-23","o":24.06,"h":24.34,"l":23.75,"c":24.18,"v":156200},{"d":"2015-11-24","o":24.02,"h":25.34,"l":23.9,"c":25.29,"v":239400},{"d":"2015-11-25","o":25.38,"h":26.21,"l":25.12,"c":25.37,"v":289200},{"d":"2015-11-27","o":25.43,"h":25.93,"l":25.23,"c":25.53,"v":61900},{"d":"2015-11-30","o":25.58,"h":25.92,"l":25.25,"c":25.58,"v":208300},{"d":"2015-12-01","o":25.7,"h":25.75,"l":25.15,"c":25.47,"v":124100},{"d":"2015-12-02","o":25.5,"h":25.92,"l":25.19,"c":25.41,"v":206000},{"d":"2015-12-03","o":25.41,"h":25.51,"l":24.78,"c":25.03,"v":127900},{"d":"2015-12-04","o":25,"h":25.58,"l":24.7,"c":25.03,"v":150700},{"d":"2015-12-07","o":25.05,"h":25.36,"l":24.75,"c":24.86,"v":164800},{"d":"2015-12-08","o":24.56,"h":24.68,"l":24.01,"c":24.47,"v":196000},{"d":"2015-12-09","o":28.14,"h":30.65,"l":26.82,"c":28.13,"v":1265200},{"d":"2015-12-10","o":27.99,"h":29.12,"l":27.8,"c":29.04,"v":417200},{"d":"2015-12-11","o":28.65,"h":28.96,"l":28.14,"c":28.64,"v":280300},{"d":"2015-12-14","o":28.29,"h":28.55,"l":28.01,"c":28.2,"v":237300},{"d":"2015-12-15","o":28.44,"h":28.67,"l":28.2,"c":28.37,"v":216500},{"d":"2015-12-16","o":28.5,"h":29.61,"l":28.5,"c":29.51,"v":223100},{"d":"2015-12-17","o":29.73,"h":29.98,"l":29.13,"c":29.38,"v":207200},{"d":"2015-12-18","o":29.21,"h":29.48,"l":28.9,"c":29.06,"v":346800},{"d":"2015-12-21","o":29.23,"h":29.47,"l":29.05,"c":29.42,"v":192000},{"d":"2015-12-22","o":29.43,"h":29.75,"l":28.89,"c":29.64,"v":135400},{"d":"2015-12-23","o":29.75,"h":29.87,"l":29.51,"c":29.7,"v":78000},{"d":"2015-12-24","o":29.7,"h":29.99,"l":29.55,"c":29.77,"v":70300},{"d":"2015-12-28","o":30.13,"h":30.32,"l":28.86,"c":29.43,"v":141500},{"d":"2015-12-29","o":29.63,"h":29.85,"l":29.32,"c":29.82,"v":116900},{"d":"2015-12-30","o":29.89,"h":29.94,"l":29.45,"c":29.59,"v":114900},{"d":"2015-12-31","o":29.46,"h":29.79,"l":29.11,"c":29.47,"v":216400},{"d":"2016-01-04","o":28.71,"h":29,"l":27.38,"c":28.55,"v":214900},{"d":"2016-01-05","o":28,"h":29,"l":28,"c":28.94,"v":288400},{"d":"2016-01-06","o":28.44,"h":29.04,"l":28.24,"c":28.49,"v":171400},{"d":"2016-01-07","o":28,"h":28.05,"l":27.05,"c":27.36,"v":222400},{"d":"2016-01-08","o":27.4,"h":27.81,"l":26.67,"c":26.73,"v":211700},{"d":"2016-01-11","o":26.94,"h":27.05,"l":26.56,"c":26.9,"v":195400},{"d":"2016-01-12","o":27.08,"h":27.49,"l":26.5,"c":26.95,"v":121800},{"d":"2016-01-13","o":27.06,"h":27.23,"l":25.87,"c":26,"v":156600},{"d":"2016-01-14","o":26.09,"h":26.45,"l":25.58,"c":26.1,"v":142500},{"d":"2016-01-15","o":25.44,"h":26.13,"l":25.26,"c":26.04,"v":168700},{"d":"2016-01-19","o":26.23,"h":26.23,"l":24.08,"c":24.66,"v":258800},{"d":"2016-01-20","o":24.19,"h":25,"l":23.69,"c":24.74,"v":226200},{"d":"2016-01-21","o":24.71,"h":25.02,"l":24.24,"c":24.64,"v":150600},{"d":"2016-01-22","o":24.95,"h":24.98,"l":24.35,"c":24.67,"v":115200},{"d":"2016-01-25","o":24.7,"h":24.7,"l":24.14,"c":24.19,"v":113100},{"d":"2016-01-26","o":24.24,"h":25.54,"l":24.24,"c":25.45,"v":261100},{"d":"2016-01-27","o":25.34,"h":25.49,"l":24.55,"c":24.87,"v":180900},{"d":"2016-01-28","o":25.06,"h":25.47,"l":24.3,"c":24.38,"v":110800},{"d":"2016-01-29","o":24.35,"h":25.62,"l":24.31,"c":25.51,"v":222100},{"d":"2016-02-01","o":25.26,"h":25.65,"l":24.54,"c":25.52,"v":169400},{"d":"2016-02-02","o":25.3,"h":25.4,"l":24.63,"c":25.03,"v":133000},{"d":"2016-02-03","o":25.16,"h":25.19,"l":24.46,"c":24.87,"v":78900},{"d":"2016-02-04","o":24.76,"h":25.38,"l":24.72,"c":24.87,"v":87200},{"d":"2016-02-05","o":24.81,"h":24.96,"l":24.18,"c":24.18,"v":102400},{"d":"2016-02-08","o":24,"h":24.75,"l":23.84,"c":24.55,"v":123000},{"d":"2016-02-09","o":24.16,"h":24.57,"l":23.92,"c":24.06,"v":96000},{"d":"2016-02-10","o":24.06,"h":24.61,"l":23.95,"c":24.18,"v":122600},{"d":"2016-02-11","o":23.8,"h":24.03,"l":23.13,"c":23.82,"v":118200},{"d":"2016-02-12","o":23.95,"h":24.01,"l":23.57,"c":24,"v":100100},{"d":"2016-02-16","o":24.27,"h":24.69,"l":24,"c":24.65,"v":98000},{"d":"2016-02-17","o":24.9,"h":25.42,"l":24.71,"c":25.39,"v":172200},{"d":"2016-02-18","o":25.36,"h":25.57,"l":25.19,"c":25.37,"v":99400},{"d":"2016-02-19","o":25.32,"h":26.42,"l":25.25,"c":26.09,"v":153800},{"d":"2016-02-22","o":26.22,"h":26.28,"l":25.42,"c":25.52,"v":146700},{"d":"2016-02-23","o":25.4,"h":25.7,"l":24.9,"c":25.09,"v":96000},{"d":"2016-02-24","o":24.82,"h":25.04,"l":24.43,"c":24.94,"v":100100},{"d":"2016-02-25","o":24.94,"h":25.15,"l":24.52,"c":25.09,"v":102700},{"d":"2016-02-26","o":25.15,"h":25.47,"l":25.1,"c":25.21,"v":78400},{"d":"2016-02-29","o":25.17,"h":25.38,"l":24.85,"c":24.88,"v":169200},{"d":"2016-03-01","o":25.2,"h":25.39,"l":24.93,"c":25.13,"v":102000},{"d":"2016-03-02","o":25.04,"h":25.67,"l":25.03,"c":25.65,"v":99500},{"d":"2016-03-03","o":25.69,"h":25.85,"l":25.33,"c":25.73,"v":87300},{"d":"2016-03-04","o":25.62,"h":26.52,"l":25.62,"c":26.29,"v":143800},{"d":"2016-03-07","o":26.23,"h":26.74,"l":26.23,"c":26.66,"v":139400},{"d":"2016-03-08","o":26.32,"h":26.79,"l":26,"c":26.58,"v":271200},{"d":"2016-03-09","o":27.25,"h":28.47,"l":25.85,"c":28.2,"v":671000},{"d":"2016-03-10","o":28.21,"h":28.21,"l":26.39,"c":26.94,"v":235500},{"d":"2016-03-11","o":27.06,"h":27.54,"l":26.74,"c":26.88,"v":153300},{"d":"2016-03-14","o":26.8,"h":27.13,"l":26.52,"c":27.01,"v":103800},{"d":"2016-03-15","o":26.87,"h":27.08,"l":26.54,"c":26.81,"v":86400},{"d":"2016-03-16","o":26.64,"h":27.48,"l":26.6,"c":27.4,"v":115800},{"d":"2016-03-17","o":27.38,"h":27.98,"l":27.21,"c":27.91,"v":114100},{"d":"2016-03-18","o":28.05,"h":28.3,"l":27.8,"c":28.18,"v":306900},{"d":"2016-03-21","o":28.21,"h":28.32,"l":28.01,"c":28.05,"v":87300},{"d":"2016-03-22","o":28,"h":28.21,"l":27.71,"c":28.08,"v":111600},{"d":"2016-03-23","o":27.96,"h":28.36,"l":27.37,"c":27.37,"v":114500},{"d":"2016-03-24","o":27.35,"h":27.84,"l":26.65,"c":27.63,"v":103100},{"d":"2016-03-28","o":27.75,"h":27.89,"l":27.35,"c":27.54,"v":137700},{"d":"2016-03-29","o":27.51,"h":28.56,"l":27.26,"c":28.22,"v":246800},{"d":"2016-03-30","o":28.23,"h":28.56,"l":28.01,"c":28.46,"v":185900},{"d":"2016-03-31","o":28.45,"h":29,"l":28.06,"c":28.32,"v":129600},{"d":"2016-04-01","o":28.16,"h":28.28,"l":27.58,"c":28.07,"v":97000},{"d":"2016-04-04","o":27.93,"h":28.29,"l":27.37,"c":27.44,"v":166400},{"d":"2016-04-05","o":27.34,"h":27.99,"l":27.28,"c":27.58,"v":118000},{"d":"2016-04-06","o":27.69,"h":28.04,"l":27.42,"c":27.79,"v":75300},{"d":"2016-04-07","o":27.73,"h":27.91,"l":26.99,"c":27.17,"v":175100},{"d":"2016-04-08","o":27.34,"h":28.93,"l":27.34,"c":28.02,"v":228200},{"d":"2016-04-11","o":28.07,"h":28.34,"l":27.71,"c":27.87,"v":125100},{"d":"2016-04-12","o":27.82,"h":28.25,"l":27.69,"c":27.84,"v":65200},{"d":"2016-04-13","o":27.95,"h":28.39,"l":27.94,"c":28.36,"v":104300},{"d":"2016-04-14","o":28.27,"h":28.74,"l":28.05,"c":28.42,"v":138200},{"d":"2016-04-15","o":28.27,"h":28.52,"l":28.12,"c":28.18,"v":53000},{"d":"2016-04-18","o":27.96,"h":28.51,"l":27.8,"c":28.37,"v":100200},{"d":"2016-04-19","o":28.38,"h":28.57,"l":28.03,"c":28.37,"v":70700},{"d":"2016-04-20","o":28.7,"h":28.76,"l":28.19,"c":28.35,"v":110500},{"d":"2016-04-21","o":28.48,"h":29.31,"l":28.4,"c":28.51,"v":206200},{"d":"2016-04-22","o":28.31,"h":29.16,"l":28.18,"c":28.91,"v":122200},{"d":"2016-04-25","o":28.69,"h":28.92,"l":28.5,"c":28.72,"v":77900},{"d":"2016-04-26","o":28.73,"h":29.3,"l":28.73,"c":29.3,"v":97800},{"d":"2016-04-27","o":29.43,"h":29.82,"l":29.37,"c":29.73,"v":140500},{"d":"2016-04-28","o":29.63,"h":29.94,"l":29.23,"c":29.31,"v":107000},{"d":"2016-04-29","o":29.09,"h":29.47,"l":28.59,"c":28.88,"v":87500},{"d":"2016-05-02","o":28.86,"h":29.4,"l":28.62,"c":29.4,"v":94900},{"d":"2016-05-03","o":29.23,"h":29.29,"l":27.9,"c":28.47,"v":159900},{"d":"2016-05-04","o":27.57,"h":28.66,"l":27.57,"c":28.21,"v":80100},{"d":"2016-05-05","o":28.25,"h":28.5,"l":27.94,"c":28.04,"v":68300},{"d":"2016-05-06","o":28.06,"h":28.49,"l":27.81,"c":28.49,"v":122200},{"d":"2016-05-09","o":28.3,"h":28.33,"l":27.66,"c":28.11,"v":95900},{"d":"2016-05-10","o":28.31,"h":28.74,"l":28.28,"c":28.7,"v":63500},{"d":"2016-05-11","o":28.58,"h":28.86,"l":28.37,"c":28.51,"v":91600},{"d":"2016-05-12","o":28.5,"h":28.83,"l":28.37,"c":28.63,"v":100500},{"d":"2016-05-13","o":28.5,"h":28.91,"l":27.84,"c":27.84,"v":95200},{"d":"2016-05-16","o":27.99,"h":28.24,"l":27.87,"c":28.11,"v":116800},{"d":"2016-05-17","o":27.98,"h":28.15,"l":27.11,"c":27.64,"v":158300},{"d":"2016-05-18","o":27.49,"h":28.38,"l":27.49,"c":27.84,"v":59900},{"d":"2016-05-19","o":27.75,"h":27.98,"l":27.33,"c":27.62,"v":77800},{"d":"2016-05-20","o":27.76,"h":28.2,"l":27.63,"c":28,"v":61300},{"d":"2016-05-23","o":28.02,"h":28.18,"l":27.6,"c":27.82,"v":71400},{"d":"2016-05-24","o":28.05,"h":28.44,"l":27.81,"c":28.19,"v":79800},{"d":"2016-05-25","o":28.21,"h":28.72,"l":28.11,"c":28.33,"v":84600},{"d":"2016-05-26","o":28.29,"h":28.68,"l":28.23,"c":28.67,"v":78700},{"d":"2016-05-27","o":28.74,"h":29.4,"l":28.67,"c":29.39,"v":121200},{"d":"2016-05-31","o":29.39,"h":29.39,"l":28.64,"c":28.81,"v":101400},{"d":"2016-06-01","o":28.91,"h":30.2,"l":28.79,"c":30.08,"v":197100},{"d":"2016-06-02","o":29.88,"h":30.08,"l":29.59,"c":30.07,"v":89500},{"d":"2016-06-03","o":29.99,"h":29.99,"l":29.53,"c":29.58,"v":108100},{"d":"2016-06-06","o":29.53,"h":30.39,"l":29.53,"c":30.02,"v":276900},{"d":"2016-06-07","o":30.11,"h":30.41,"l":29.89,"c":30.39,"v":134600},{"d":"2016-06-08","o":30.43,"h":31.76,"l":30.3,"c":31.7,"v":314400},{"d":"2016-06-09","o":31.73,"h":32.44,"l":31.42,"c":32.22,"v":342100},{"d":"2016-06-10","o":31.99,"h":32.2,"l":31.58,"c":32.01,"v":185900},{"d":"2016-06-13","o":31.82,"h":31.98,"l":30.71,"c":31.25,"v":177100},{"d":"2016-06-14","o":31.23,"h":31.42,"l":30.87,"c":31.32,"v":88600},{"d":"2016-06-15","o":31.5,"h":31.5,"l":30.91,"c":30.93,"v":102300},{"d":"2016-06-16","o":30.76,"h":30.76,"l":30.12,"c":30.68,"v":118800},{"d":"2016-06-17","o":30.78,"h":30.98,"l":30.46,"c":30.5,"v":242700},{"d":"2016-06-20","o":30.81,"h":31.39,"l":30.33,"c":30.87,"v":183500},{"d":"2016-06-21","o":30.85,"h":31,"l":30.13,"c":30.23,"v":194000},{"d":"2016-06-22","o":30.21,"h":30.55,"l":29.93,"c":30.1,"v":212400},{"d":"2016-06-23","o":30.42,"h":30.47,"l":29.99,"c":30.25,"v":320400},{"d":"2016-06-24","o":28.84,"h":30.06,"l":28.57,"c":29.5,"v":451700},{"d":"2016-06-27","o":29.29,"h":29.42,"l":28.17,"c":28.41,"v":198800},{"d":"2016-06-28","o":28.51,"h":28.76,"l":28.28,"c":28.5,"v":288500},{"d":"2016-06-29","o":26.7,"h":28.52,"l":26.02,"c":26.69,"v":954700},{"d":"2016-06-30","o":26.89,"h":27.87,"l":26.69,"c":27.8,"v":362400},{"d":"2016-07-01","o":27.7,"h":28.25,"l":27.4,"c":27.97,"v":192500},{"d":"2016-07-05","o":27.95,"h":27.99,"l":26.86,"c":26.93,"v":136100},{"d":"2016-07-06","o":26.91,"h":27.11,"l":26.58,"c":27.06,"v":215400},{"d":"2016-07-07","o":26.97,"h":27.15,"l":26.48,"c":26.7,"v":185200},{"d":"2016-07-08","o":26.92,"h":27.25,"l":26.8,"c":27.13,"v":129600},{"d":"2016-07-11","o":27.22,"h":27.7,"l":27.13,"c":27.25,"v":188600},{"d":"2016-07-12","o":27.34,"h":27.87,"l":27.16,"c":27.35,"v":214800},{"d":"2016-07-13","o":27.57,"h":27.84,"l":27.4,"c":27.6,"v":155700},{"d":"2016-07-14","o":27.73,"h":27.74,"l":27.46,"c":27.49,"v":104400},{"d":"2016-07-15","o":27.55,"h":27.65,"l":27.05,"c":27.63,"v":138800},{"d":"2016-07-18","o":27.49,"h":27.79,"l":27.48,"c":27.57,"v":91100},{"d":"2016-07-19","o":27.58,"h":27.86,"l":27.28,"c":27.38,"v":117100},{"d":"2016-07-20","o":27.54,"h":27.95,"l":27.24,"c":27.79,"v":116500},{"d":"2016-07-21","o":27.83,"h":27.95,"l":27.41,"c":27.56,"v":102500},{"d":"2016-07-22","o":27.47,"h":27.59,"l":27.27,"c":27.49,"v":67000},{"d":"2016-07-25","o":27.48,"h":27.75,"l":27.37,"c":27.63,"v":105000},{"d":"2016-07-26","o":27.59,"h":28.26,"l":27.45,"c":27.94,"v":164700},{"d":"2016-07-27","o":28.09,"h":28.73,"l":27.94,"c":28.65,"v":126700},{"d":"2016-07-28","o":28.61,"h":28.64,"l":28.21,"c":28.42,"v":85700},{"d":"2016-07-29","o":28.43,"h":28.52,"l":28.09,"c":28.35,"v":73000},{"d":"2016-08-01","o":28.44,"h":28.55,"l":28.1,"c":28.33,"v":65000},{"d":"2016-08-02","o":28.29,"h":28.47,"l":27.82,"c":28.02,"v":59200},{"d":"2016-08-03","o":28,"h":28.32,"l":27.97,"c":28.26,"v":52400},{"d":"2016-08-04","o":28.37,"h":28.65,"l":28.15,"c":28.23,"v":44100},{"d":"2016-08-05","o":28.35,"h":29.04,"l":28.35,"c":28.65,"v":94800},{"d":"2016-08-08","o":28.77,"h":28.98,"l":28.68,"c":28.96,"v":67000},{"d":"2016-08-09","o":28.89,"h":29.09,"l":28.54,"c":28.58,"v":80900},{"d":"2016-08-10","o":28.49,"h":28.61,"l":28,"c":28.18,"v":90400},{"d":"2016-08-11","o":28.29,"h":28.99,"l":28.16,"c":28.78,"v":62200},{"d":"2016-08-12","o":28.73,"h":28.82,"l":28.26,"c":28.43,"v":66600},{"d":"2016-08-15","o":28.4,"h":29.21,"l":28.4,"c":29.16,"v":72600},{"d":"2016-08-16","o":29.02,"h":29.14,"l":28.44,"c":28.68,"v":69400},{"d":"2016-08-17","o":28.62,"h":28.84,"l":28.48,"c":28.59,"v":82200},{"d":"2016-08-18","o":28.68,"h":29.1,"l":28.68,"c":29.09,"v":68500},{"d":"2016-08-19","o":28.98,"h":29.33,"l":28.9,"c":29.31,"v":83000},{"d":"2016-08-22","o":29.39,"h":29.47,"l":29.07,"c":29.18,"v":48400},{"d":"2016-08-23","o":29.3,"h":29.49,"l":29.3,"c":29.33,"v":70300},{"d":"2016-08-24","o":29.18,"h":29.64,"l":29.18,"c":29.47,"v":95000},{"d":"2016-08-25","o":29.5,"h":29.68,"l":29.23,"c":29.57,"v":148800},{"d":"2016-08-26","o":29.52,"h":29.85,"l":29.27,"c":29.5,"v":74300},{"d":"2016-08-29","o":29.47,"h":29.85,"l":28.94,"c":29.84,"v":83400},{"d":"2016-08-30","o":29.97,"h":30.08,"l":29.4,"c":29.79,"v":191900},{"d":"2016-08-31","o":26,"h":26.23,"l":23.85,"c":24.74,"v":1692900},{"d":"2016-09-01","o":25.23,"h":25.23,"l":23.51,"c":24.31,"v":552700},{"d":"2016-09-02","o":24.33,"h":25.49,"l":24.31,"c":24.83,"v":340500},{"d":"2016-09-06","o":24.98,"h":25.18,"l":23.82,"c":24.08,"v":221700},{"d":"2016-09-07","o":24,"h":24.34,"l":23.86,"c":24.15,"v":188000},{"d":"2016-09-08","o":24.15,"h":24.63,"l":24.06,"c":24.44,"v":145800},{"d":"2016-09-09","o":24.36,"h":24.44,"l":23.7,"c":23.71,"v":165300},{"d":"2016-09-12","o":23.69,"h":24.16,"l":23.51,"c":24.06,"v":143800},{"d":"2016-09-13","o":24,"h":24.14,"l":23.44,"c":23.53,"v":112800},{"d":"2016-09-14","o":23.63,"h":23.76,"l":23.13,"c":23.19,"v":111200},{"d":"2016-09-15","o":23.13,"h":23.54,"l":23.1,"c":23.53,"v":97300},{"d":"2016-09-16","o":23.5,"h":23.58,"l":23.03,"c":23.48,"v":333400},{"d":"2016-09-19","o":23.51,"h":23.92,"l":23.51,"c":23.77,"v":137000},{"d":"2016-09-20","o":24.98,"h":24.98,"l":23.53,"c":23.67,"v":134100},{"d":"2016-09-21","o":23.89,"h":25.49,"l":23.69,"c":25.24,"v":339900},{"d":"2016-09-22","o":25.62,"h":25.62,"l":24.94,"c":25.09,"v":187900},{"d":"2016-09-23","o":24.89,"h":25.08,"l":24.51,"c":24.66,"v":135000},{"d":"2016-09-26","o":24.5,"h":25.01,"l":24.37,"c":24.42,"v":110600},{"d":"2016-09-27","o":24.32,"h":24.65,"l":24.25,"c":24.49,"v":128700},{"d":"2016-09-28","o":24.57,"h":24.84,"l":24.33,"c":24.51,"v":135900},{"d":"2016-09-29","o":24.39,"h":24.75,"l":24.2,"c":24.21,"v":140400},{"d":"2016-09-30","o":24.23,"h":24.5,"l":24.06,"c":24.41,"v":211300},{"d":"2016-10-03","o":24.35,"h":24.64,"l":24.27,"c":24.54,"v":123000},{"d":"2016-10-04","o":24.57,"h":24.74,"l":24.21,"c":24.34,"v":94400},{"d":"2016-10-05","o":24.49,"h":24.8,"l":24.34,"c":24.55,"v":85200},{"d":"2016-10-06","o":24.22,"h":24.29,"l":23.65,"c":24.14,"v":155500},{"d":"2016-10-07","o":24.1,"h":24.1,"l":23.35,"c":23.42,"v":108500},{"d":"2016-10-10","o":23.48,"h":23.91,"l":23.34,"c":23.56,"v":61200},{"d":"2016-10-11","o":23.56,"h":23.59,"l":22.97,"c":23.16,"v":78900},{"d":"2016-10-12","o":23.16,"h":23.26,"l":22.85,"c":22.88,"v":137600},{"d":"2016-10-13","o":22.58,"h":22.62,"l":22.24,"c":22.53,"v":155000},{"d":"2016-10-14","o":22.58,"h":22.82,"l":22.4,"c":22.44,"v":102500},{"d":"2016-10-17","o":22.35,"h":22.6,"l":22.26,"c":22.29,"v":96900},{"d":"2016-10-18","o":22.48,"h":22.63,"l":22.32,"c":22.51,"v":77600},{"d":"2016-10-19","o":22.62,"h":22.72,"l":22.4,"c":22.47,"v":81100},{"d":"2016-10-20","o":22.35,"h":22.54,"l":22.27,"c":22.36,"v":69800},{"d":"2016-10-21","o":22.3,"h":22.44,"l":22.16,"c":22.28,"v":99600},{"d":"2016-10-24","o":22.64,"h":23.04,"l":22.62,"c":22.8,"v":118300},{"d":"2016-10-25","o":22.71,"h":23.34,"l":22.65,"c":22.97,"v":118900},{"d":"2016-10-26","o":23,"h":23.77,"l":23,"c":23.73,"v":253600},{"d":"2016-10-27","o":23.93,"h":24.07,"l":23.3,"c":23.55,"v":107200},{"d":"2016-10-28","o":23.62,"h":23.96,"l":23.48,"c":23.69,"v":123000},{"d":"2016-10-31","o":23.62,"h":24.11,"l":23.58,"c":23.99,"v":152500},{"d":"2016-11-01","o":24.12,"h":24.35,"l":23.7,"c":23.9,"v":98900},{"d":"2016-11-02","o":23.96,"h":23.99,"l":23.45,"c":23.7,"v":163500},{"d":"2016-11-03","o":23.67,"h":23.88,"l":23.4,"c":23.8,"v":128100},{"d":"2016-11-04","o":23.78,"h":24.2,"l":23.66,"c":24,"v":124900},{"d":"2016-11-07","o":24.44,"h":24.75,"l":24.21,"c":24.6,"v":160600},{"d":"2016-11-08","o":24.62,"h":24.73,"l":24.35,"c":24.5,"v":125800},{"d":"2016-11-09","o":24.27,"h":26.64,"l":23.82,"c":26.5,"v":370000},{"d":"2016-11-10","o":26.92,"h":27.3,"l":26.5,"c":26.89,"v":240600},{"d":"2016-11-11","o":27.02,"h":28.13,"l":26.39,"c":27.95,"v":259200},{"d":"2016-11-14","o":28.29,"h":28.8,"l":27.1,"c":28.74,"v":207400},{"d":"2016-11-15","o":28.77,"h":28.77,"l":27.06,"c":27.7,"v":184600},{"d":"2016-11-16","o":27.7,"h":27.85,"l":27.14,"c":27.55,"v":135900},{"d":"2016-11-17","o":27.53,"h":27.96,"l":27.32,"c":27.53,"v":148400},{"d":"2016-11-18","o":27.53,"h":27.73,"l":27.09,"c":27.55,"v":107300},{"d":"2016-11-21","o":27.67,"h":27.71,"l":27.01,"c":27.54,"v":156500},{"d":"2016-11-22","o":27.62,"h":28.6,"l":27.4,"c":28.53,"v":197900},{"d":"2016-11-23","o":28.55,"h":28.68,"l":28.16,"c":28.59,"v":102700},{"d":"2016-11-25","o":28.55,"h":28.56,"l":27.95,"c":28.54,"v":75900},{"d":"2016-11-28","o":28.38,"h":28.4,"l":28,"c":28.14,"v":132700},{"d":"2016-11-29","o":28.05,"h":28.4,"l":28,"c":28.18,"v":195200},{"d":"2016-11-30","o":28.43,"h":28.62,"l":28,"c":28.3,"v":123400},{"d":"2016-12-01","o":28.52,"h":28.85,"l":27.53,"c":27.84,"v":189300},{"d":"2016-12-02","o":27.98,"h":28.08,"l":27.77,"c":28,"v":112300},{"d":"2016-12-05","o":28,"h":28.64,"l":27.79,"c":28.58,"v":159200},{"d":"2016-12-06","o":28.59,"h":29.42,"l":28.39,"c":29.34,"v":288400},{"d":"2016-12-07","o":26.41,"h":27.64,"l":25.76,"c":27.62,"v":1249400},{"d":"2016-12-08","o":27.49,"h":29.07,"l":26.91,"c":29.02,"v":496500},{"d":"2016-12-09","o":28.96,"h":28.99,"l":28.1,"c":28.88,"v":234400},{"d":"2016-12-12","o":28.89,"h":28.89,"l":27.74,"c":28.11,"v":146000},{"d":"2016-12-13","o":28.32,"h":28.4,"l":27.8,"c":27.93,"v":130900},{"d":"2016-12-14","o":27.78,"h":28.05,"l":27.23,"c":27.37,"v":178200},{"d":"2016-12-15","o":27.42,"h":27.82,"l":27.27,"c":27.35,"v":128600},{"d":"2016-12-16","o":27.33,"h":27.99,"l":27.14,"c":27.26,"v":621500},{"d":"2016-12-19","o":27.17,"h":28.01,"l":27.14,"c":27.96,"v":180100},{"d":"2016-12-20","o":28,"h":28.19,"l":27.71,"c":27.98,"v":121100},{"d":"2016-12-21","o":28,"h":28,"l":27.39,"c":27.45,"v":107000},{"d":"2016-12-22","o":27.55,"h":27.69,"l":26.83,"c":27.07,"v":215800},{"d":"2016-12-23","o":26.95,"h":26.97,"l":26.54,"c":26.84,"v":86400},{"d":"2016-12-27","o":26.74,"h":27.51,"l":26.51,"c":27.36,"v":94000},{"d":"2016-12-28","o":27.34,"h":27.47,"l":26.65,"c":26.8,"v":137400},{"d":"2016-12-29","o":26.81,"h":27.1,"l":26.55,"c":27.07,"v":108200},{"d":"2016-12-30","o":27.08,"h":27.29,"l":26.71,"c":26.83,"v":125400},{"d":"2017-01-03","o":27.13,"h":27.25,"l":26.43,"c":26.93,"v":153800},{"d":"2017-01-04","o":26.95,"h":27.39,"l":26.95,"c":27.33,"v":134800},{"d":"2017-01-05","o":27.28,"h":27.43,"l":26.21,"c":26.23,"v":151900},{"d":"2017-01-06","o":26.24,"h":26.62,"l":26.02,"c":26.38,"v":98600},{"d":"2017-01-09","o":26.18,"h":26.39,"l":25.89,"c":25.98,"v":112400},{"d":"2017-01-10","o":26.02,"h":26.33,"l":25.9,"c":26.04,"v":137700},{"d":"2017-01-11","o":26.11,"h":26.35,"l":25.35,"c":26.1,"v":99300},{"d":"2017-01-12","o":25.89,"h":26,"l":25.12,"c":25.76,"v":138900},{"d":"2017-01-13","o":25.79,"h":26.09,"l":25.76,"c":25.86,"v":63200},{"d":"2017-01-17","o":25.95,"h":25.95,"l":25.32,"c":25.37,"v":109700},{"d":"2017-01-18","o":25.26,"h":25.81,"l":25.04,"c":25.29,"v":92900},{"d":"2017-01-19","o":25.31,"h":25.67,"l":25.04,"c":25.6,"v":94600},{"d":"2017-01-20","o":25.64,"h":25.67,"l":25.05,"c":25.23,"v":99800},{"d":"2017-01-23","o":25.22,"h":25.23,"l":24.7,"c":25,"v":67100},{"d":"2017-01-24","o":24.96,"h":25.51,"l":24.74,"c":25.4,"v":105600},{"d":"2017-01-25","o":25.72,"h":26.16,"l":25.61,"c":26.09,"v":181500},{"d":"2017-01-26","o":26.32,"h":26.5,"l":25.59,"c":25.92,"v":90600},{"d":"2017-01-27","o":25.87,"h":26.14,"l":25.86,"c":25.96,"v":58700},{"d":"2017-01-30","o":25.92,"h":25.92,"l":25.44,"c":25.72,"v":87000},{"d":"2017-01-31","o":25.63,"h":26.3,"l":25.42,"c":26.19,"v":136200},{"d":"2017-02-01","o":26.3,"h":26.48,"l":25.64,"c":25.87,"v":87600},{"d":"2017-02-02","o":25.75,"h":26,"l":25.52,"c":25.67,"v":79600},{"d":"2017-02-03","o":25.89,"h":26.46,"l":25.59,"c":26.41,"v":99300},{"d":"2017-02-06","o":26.24,"h":26.88,"l":26.15,"c":26.33,"v":84900},{"d":"2017-02-07","o":26.45,"h":26.6,"l":26.16,"c":26.44,"v":78900},{"d":"2017-02-08","o":26.37,"h":26.37,"l":25.8,"c":25.99,"v":135800},{"d":"2017-02-09","o":26.1,"h":26.35,"l":25.94,"c":26.08,"v":159800},{"d":"2017-02-10","o":26.25,"h":26.45,"l":26.1,"c":26.4,"v":171700},{"d":"2017-02-13","o":26.69,"h":27.17,"l":26.6,"c":26.74,"v":122100},{"d":"2017-02-14","o":26.59,"h":27.22,"l":26.4,"c":26.87,"v":162600},{"d":"2017-02-15","o":26.87,"h":27.22,"l":26.56,"c":26.9,"v":117500},{"d":"2017-02-16","o":26.9,"h":27.02,"l":26.54,"c":26.99,"v":92300},{"d":"2017-02-17","o":26.98,"h":27.15,"l":26.69,"c":26.97,"v":103000},{"d":"2017-02-21","o":27.03,"h":27.28,"l":26.84,"c":27,"v":99900},{"d":"2017-02-22","o":26.9,"h":26.96,"l":26.61,"c":26.95,"v":86400},{"d":"2017-02-23","o":27.11,"h":27.11,"l":26.33,"c":26.78,"v":117500},{"d":"2017-02-24","o":26.56,"h":26.7,"l":25.92,"c":26.58,"v":91800},{"d":"2017-02-27","o":26.58,"h":27.42,"l":26.58,"c":27.35,"v":131400},{"d":"2017-02-28","o":27.34,"h":27.47,"l":26.82,"c":27.02,"v":126100},{"d":"2017-03-01","o":27.35,"h":27.66,"l":27.25,"c":27.43,"v":127300},{"d":"2017-03-02","o":27.44,"h":27.59,"l":27,"c":27.13,"v":155200},{"d":"2017-03-03","o":27.21,"h":27.35,"l":26.89,"c":26.93,"v":113300},{"d":"2017-03-06","o":26.93,"h":26.95,"l":25.95,"c":26.02,"v":224000},{"d":"2017-03-07","o":26.25,"h":26.45,"l":26,"c":26.15,"v":202800},{"d":"2017-03-08","o":27.5,"h":28.08,"l":25.66,"c":27.54,"v":678600},{"d":"2017-03-09","o":27.48,"h":27.7,"l":26.85,"c":27.11,"v":290700},{"d":"2017-03-10","o":27.3,"h":27.58,"l":26.82,"c":27.26,"v":212800},{"d":"2017-03-13","o":27.34,"h":27.93,"l":27.14,"c":27.59,"v":152400},{"d":"2017-03-14","o":27.36,"h":27.4,"l":26.85,"c":27.3,"v":138500},{"d":"2017-03-15","o":27.34,"h":27.69,"l":27.07,"c":27.56,"v":114000},{"d":"2017-03-16","o":27.62,"h":28.06,"l":27.31,"c":28.03,"v":166300},{"d":"2017-03-17","o":28.03,"h":29.92,"l":27.99,"c":29.79,"v":542400},{"d":"2017-03-20","o":29.77,"h":29.84,"l":28.75,"c":28.84,"v":175400},{"d":"2017-03-21","o":28.97,"h":29.09,"l":27.53,"c":27.57,"v":207900},{"d":"2017-03-22","o":27.46,"h":27.6,"l":27.02,"c":27.24,"v":124200},{"d":"2017-03-23","o":27.2,"h":27.55,"l":27.01,"c":27.35,"v":121200},{"d":"2017-03-24","o":27.43,"h":27.61,"l":26.81,"c":26.97,"v":150100},{"d":"2017-03-27","o":26.93,"h":27.2,"l":26.42,"c":27.07,"v":127700},{"d":"2017-03-28","o":27.07,"h":27.58,"l":26.76,"c":27.55,"v":133900},{"d":"2017-03-29","o":27.57,"h":27.67,"l":27.08,"c":27.54,"v":98300},{"d":"2017-03-30","o":27.55,"h":27.8,"l":27.45,"c":27.76,"v":124500},{"d":"2017-03-31","o":27.75,"h":28.17,"l":27.67,"c":28.03,"v":222300},{"d":"2017-04-03","o":28.27,"h":28.34,"l":27.48,"c":27.5,"v":153200},{"d":"2017-04-04","o":27.45,"h":27.91,"l":27.37,"c":27.61,"v":117000},{"d":"2017-04-05","o":27.76,"h":27.87,"l":27.15,"c":27.28,"v":135700},{"d":"2017-04-06","o":27.28,"h":27.73,"l":26.93,"c":27.73,"v":162000},{"d":"2017-04-07","o":27.9,"h":27.97,"l":27.41,"c":27.96,"v":174300},{"d":"2017-04-10","o":27.95,"h":28.05,"l":27.43,"c":27.6,"v":114200},{"d":"2017-04-11","o":27.53,"h":28.37,"l":27.42,"c":28.33,"v":131100},{"d":"2017-04-12","o":28.26,"h":28.26,"l":27.51,"c":27.67,"v":103900},{"d":"2017-04-13","o":27.7,"h":27.76,"l":27.07,"c":27.41,"v":111600},{"d":"2017-04-17","o":27.47,"h":27.87,"l":27.34,"c":27.86,"v":65100},{"d":"2017-04-18","o":27.76,"h":28.58,"l":27.76,"c":28.55,"v":157900},{"d":"2017-04-19","o":28.58,"h":28.9,"l":28.32,"c":28.59,"v":118500},{"d":"2017-04-20","o":28.76,"h":29.12,"l":28.62,"c":28.85,"v":83500},{"d":"2017-04-21","o":28.82,"h":29.14,"l":28.71,"c":28.73,"v":118500},{"d":"2017-04-24","o":29.14,"h":29.41,"l":29.02,"c":29.28,"v":113000},{"d":"2017-04-25","o":29.48,"h":29.96,"l":29.44,"c":29.58,"v":144100},{"d":"2017-04-26","o":29.58,"h":29.74,"l":29.4,"c":29.48,"v":185100},{"d":"2017-04-27","o":29.58,"h":29.76,"l":29.08,"c":29.2,"v":112800},{"d":"2017-04-28","o":29.18,"h":29.18,"l":28.54,"c":28.57,"v":238900},{"d":"2017-05-01","o":28.63,"h":29.16,"l":28.21,"c":28.54,"v":190500},{"d":"2017-05-02","o":28.55,"h":28.64,"l":28.32,"c":28.52,"v":99300},{"d":"2017-05-03","o":28.4,"h":28.62,"l":28.2,"c":28.55,"v":102100},{"d":"2017-05-04","o":28.6,"h":28.71,"l":28.13,"c":28.66,"v":70000},{"d":"2017-05-05","o":28.76,"h":28.97,"l":28.54,"c":28.96,"v":63300},{"d":"2017-05-08","o":28.97,"h":29.21,"l":28.78,"c":29.18,"v":71400},{"d":"2017-05-09","o":29.22,"h":29.65,"l":28.96,"c":29.49,"v":74800},{"d":"2017-05-10","o":29.47,"h":29.73,"l":29.27,"c":29.66,"v":82300},{"d":"2017-05-11","o":29.56,"h":29.87,"l":29.19,"c":29.77,"v":68400},{"d":"2017-05-12","o":29.73,"h":30.5,"l":29.42,"c":30.4,"v":198700},{"d":"2017-05-15","o":30.47,"h":31.6,"l":30.45,"c":31.37,"v":217000},{"d":"2017-05-16","o":31.37,"h":31.39,"l":30.89,"c":31.2,"v":164000},{"d":"2017-05-17","o":30.85,"h":30.92,"l":30.39,"c":30.46,"v":126600},{"d":"2017-05-18","o":30.18,"h":30.8,"l":30.03,"c":30.69,"v":134400},{"d":"2017-05-19","o":30.91,"h":31.4,"l":30.69,"c":30.85,"v":128300},{"d":"2017-05-22","o":31.05,"h":31.65,"l":31.05,"c":31.46,"v":161200},{"d":"2017-05-23","o":31.57,"h":31.66,"l":31.14,"c":31.34,"v":169400},{"d":"2017-05-24","o":31.32,"h":31.46,"l":31.1,"c":31.26,"v":107600},{"d":"2017-05-25","o":31.35,"h":31.55,"l":31.07,"c":31.38,"v":123500},{"d":"2017-05-26","o":31.35,"h":31.35,"l":31,"c":31.21,"v":79500},{"d":"2017-05-30","o":31.15,"h":31.22,"l":30.96,"c":31.05,"v":129300},{"d":"2017-05-31","o":31.11,"h":31.2,"l":30.69,"c":31.04,"v":135400},{"d":"2017-06-01","o":31.12,"h":31.74,"l":31.07,"c":31.68,"v":138500},{"d":"2017-06-02","o":31.97,"h":32.65,"l":31.72,"c":32.4,"v":192300},{"d":"2017-06-05","o":32.45,"h":32.53,"l":31.92,"c":31.95,"v":95800},{"d":"2017-06-06","o":31.9,"h":31.93,"l":30.53,"c":30.78,"v":215700},{"d":"2017-06-07","o":30.96,"h":31.26,"l":30.7,"c":30.99,"v":177600},{"d":"2017-06-08","o":30.93,"h":31.63,"l":30.59,"c":31.53,"v":165000},{"d":"2017-06-09","o":31.58,"h":31.85,"l":30.9,"c":31.09,"v":230200},{"d":"2017-06-12","o":31.08,"h":31.14,"l":30.42,"c":30.64,"v":126700},{"d":"2017-06-13","o":30.86,"h":31.3,"l":30.85,"c":31,"v":132600},{"d":"2017-06-14","o":31,"h":31.2,"l":30.75,"c":31.05,"v":131600},{"d":"2017-06-15","o":30.77,"h":31.41,"l":30.77,"c":31.4,"v":94100},{"d":"2017-06-16","o":31.13,"h":31.57,"l":30.63,"c":31,"v":250400},{"d":"2017-06-19","o":31.14,"h":31.49,"l":30.98,"c":31.45,"v":101000},{"d":"2017-06-20","o":31.38,"h":31.48,"l":30.97,"c":31.11,"v":82400},{"d":"2017-06-21","o":31.15,"h":31.15,"l":30.51,"c":30.71,"v":85600},{"d":"2017-06-22","o":30.71,"h":31.15,"l":30.7,"c":30.85,"v":176100},{"d":"2017-06-23","o":30.96,"h":31.11,"l":30.65,"c":30.77,"v":408500},{"d":"2017-06-26","o":30.93,"h":31.28,"l":30.84,"c":30.97,"v":219100},{"d":"2017-06-27","o":31.11,"h":32.6,"l":30.97,"c":32.49,"v":680000},{"d":"2017-06-28","o":30.37,"h":35.4,"l":30.05,"c":35.11,"v":1096600},{"d":"2017-06-29","o":35.07,"h":36.57,"l":34.85,"c":36.5,"v":548700},{"d":"2017-06-30","o":36.49,"h":38.6,"l":36.41,"c":38.2,"v":761800},{"d":"2017-07-03","o":37.45,"h":39.93,"l":37.21,"c":39.06,"v":540200},{"d":"2017-07-05","o":39.34,"h":40.1,"l":38.96,"c":39.51,"v":584300},{"d":"2017-07-06","o":39.41,"h":39.98,"l":37.95,"c":38.11,"v":554600},{"d":"2017-07-07","o":38.2,"h":39.13,"l":38.2,"c":38.67,"v":285600},{"d":"2017-07-10","o":38.8,"h":39.64,"l":38.49,"c":39.38,"v":410000},{"d":"2017-07-11","o":39.06,"h":39.83,"l":38.98,"c":39.42,"v":199400},{"d":"2017-07-12","o":39.57,"h":39.95,"l":39,"c":39.73,"v":237800},{"d":"2017-07-13","o":39.76,"h":40,"l":39.33,"c":39.36,"v":376600},{"d":"2017-07-14","o":39.31,"h":39.73,"l":39.31,"c":39.47,"v":229400},{"d":"2017-07-17","o":39.47,"h":39.63,"l":39.09,"c":39.29,"v":240000},{"d":"2017-07-18","o":39.15,"h":39.15,"l":38.4,"c":38.45,"v":203500},{"d":"2017-07-19","o":38.45,"h":38.77,"l":37.9,"c":38.24,"v":362000},{"d":"2017-07-20","o":38.21,"h":38.51,"l":38.03,"c":38.11,"v":331200},{"d":"2017-07-21","o":38.44,"h":38.53,"l":38.13,"c":38.3,"v":317400},{"d":"2017-07-24","o":38.45,"h":38.49,"l":38.1,"c":38.24,"v":183300},{"d":"2017-07-25","o":38.4,"h":38.71,"l":38.02,"c":38.15,"v":140400},{"d":"2017-07-26","o":38.19,"h":38.27,"l":37.36,"c":37.74,"v":229400},{"d":"2017-07-27","o":37.83,"h":38.04,"l":37.14,"c":37.66,"v":194800},{"d":"2017-07-28","o":37.54,"h":37.96,"l":37.5,"c":37.75,"v":154900},{"d":"2017-07-31","o":37.76,"h":37.9,"l":37.15,"c":37.79,"v":263500},{"d":"2017-08-01","o":37.75,"h":38,"l":37.18,"c":37.25,"v":214000},{"d":"2017-08-02","o":37.3,"h":37.65,"l":36.71,"c":37.15,"v":272000},{"d":"2017-08-03","o":37.14,"h":37.31,"l":36.88,"c":37,"v":181400},{"d":"2017-08-04","o":37.11,"h":37.3,"l":36.78,"c":37.26,"v":172500},{"d":"2017-08-07","o":37.28,"h":38.12,"l":37.17,"c":38.07,"v":158800},{"d":"2017-08-08","o":38.08,"h":40.07,"l":38.08,"c":38.3,"v":380400},{"d":"2017-08-09","o":38.18,"h":38.66,"l":38.03,"c":38.58,"v":181800},{"d":"2017-08-10","o":38.54,"h":39.28,"l":38.08,"c":38.32,"v":241400},{"d":"2017-08-11","o":38.5,"h":39.23,"l":38.16,"c":38.31,"v":243700},{"d":"2017-08-14","o":38.75,"h":38.75,"l":37.88,"c":38.35,"v":327300},{"d":"2017-08-15","o":38.35,"h":38.54,"l":37.76,"c":37.77,"v":129300},{"d":"2017-08-16","o":37.88,"h":38.28,"l":37.67,"c":38,"v":90200},{"d":"2017-08-17","o":37.84,"h":38.17,"l":37.32,"c":37.36,"v":112000},{"d":"2017-08-18","o":37.13,"h":37.72,"l":37.01,"c":37.47,"v":96900},{"d":"2017-08-21","o":37.47,"h":37.56,"l":37.07,"c":37.4,"v":196200},{"d":"2017-08-22","o":37.52,"h":39.71,"l":37.52,"c":39.3,"v":369300},{"d":"2017-08-23","o":39.27,"h":39.88,"l":38.46,"c":38.57,"v":156800},{"d":"2017-08-24","o":38.63,"h":39.31,"l":38.4,"c":38.96,"v":184800},{"d":"2017-08-25","o":39.16,"h":39.25,"l":38.6,"c":38.83,"v":119100},{"d":"2017-08-28","o":39.16,"h":39.47,"l":38.85,"c":39.06,"v":214900},{"d":"2017-08-29","o":38.99,"h":39.68,"l":38.71,"c":39.35,"v":387200},{"d":"2017-08-30","o":42.77,"h":47.03,"l":42.58,"c":46.52,"v":2818300},{"d":"2017-08-31","o":47.03,"h":49.18,"l":47,"c":49.02,"v":925400},{"d":"2017-09-01","o":48.98,"h":50,"l":48.1,"c":49.15,"v":594900},{"d":"2017-09-05","o":49.1,"h":50.63,"l":48.58,"c":50.17,"v":629300},{"d":"2017-09-06","o":50.24,"h":51.04,"l":48.93,"c":49.11,"v":317500},{"d":"2017-09-07","o":49,"h":49.64,"l":48.6,"c":49.16,"v":342500},{"d":"2017-09-08","o":49.24,"h":49.75,"l":48.59,"c":48.71,"v":245400},{"d":"2017-09-11","o":48.87,"h":49.07,"l":48.22,"c":48.66,"v":384900},{"d":"2017-09-12","o":48.67,"h":49.04,"l":48.31,"c":48.95,"v":238000},{"d":"2017-09-13","o":48.77,"h":49.17,"l":48.44,"c":48.96,"v":203600},{"d":"2017-09-14","o":48.71,"h":48.92,"l":48.38,"c":48.65,"v":234700},{"d":"2017-09-15","o":48.76,"h":49.33,"l":48.44,"c":48.49,"v":636900},{"d":"2017-09-18","o":48.96,"h":50.38,"l":48.69,"c":49.13,"v":689100},{"d":"2017-09-19","o":49.46,"h":51.7,"l":49.01,"c":51.35,"v":523600},{"d":"2017-09-20","o":51.87,"h":52.32,"l":51.2,"c":51.89,"v":419400},{"d":"2017-09-21","o":52,"h":52.08,"l":51.11,"c":51.53,"v":192800},{"d":"2017-09-22","o":51.61,"h":53.41,"l":51.47,"c":51.69,"v":381500},{"d":"2017-09-25","o":51.9,"h":53.3,"l":51.6,"c":53.28,"v":382300},{"d":"2017-09-26","o":53.43,"h":54.11,"l":53.31,"c":53.4,"v":340800},{"d":"2017-09-27","o":53.56,"h":54.5,"l":53.43,"c":53.51,"v":459400},{"d":"2017-09-28","o":53.31,"h":54.06,"l":53.07,"c":53.64,"v":272500},{"d":"2017-09-29","o":53.8,"h":54.7,"l":53.46,"c":54.12,"v":674600},{"d":"2017-10-02","o":54.11,"h":54.97,"l":53.77,"c":54.95,"v":236600},{"d":"2017-10-03","o":55,"h":55.43,"l":54.77,"c":55.42,"v":241700},{"d":"2017-10-04","o":55.56,"h":55.75,"l":53.08,"c":53.84,"v":497400},{"d":"2017-10-05","o":54.05,"h":54.6,"l":53.61,"c":53.64,"v":389000},{"d":"2017-10-06","o":53.5,"h":53.64,"l":53.09,"c":53.3,"v":212500},{"d":"2017-10-09","o":53.8,"h":54.82,"l":53.7,"c":54.54,"v":349900},{"d":"2017-10-10","o":54.85,"h":54.95,"l":54.05,"c":54.69,"v":152600},{"d":"2017-10-11","o":54.69,"h":55,"l":53.88,"c":54.08,"v":146100},{"d":"2017-10-12","o":53.94,"h":54.6,"l":53.71,"c":53.94,"v":128500},{"d":"2017-10-13","o":54.14,"h":54.15,"l":53.08,"c":53.21,"v":162100},{"d":"2017-10-16","o":53.28,"h":53.86,"l":52.21,"c":52.94,"v":297200},{"d":"2017-10-17","o":52.69,"h":53.2,"l":51.61,"c":51.89,"v":268800},{"d":"2017-10-18","o":51.9,"h":52.17,"l":51.6,"c":51.74,"v":166200},{"d":"2017-10-19","o":51.34,"h":51.5,"l":49.5,"c":50.64,"v":379700},{"d":"2017-10-20","o":50.9,"h":52.88,"l":50.88,"c":52.65,"v":301700},{"d":"2017-10-23","o":52.66,"h":52.73,"l":51.74,"c":52.29,"v":157100},{"d":"2017-10-24","o":52.54,"h":53.33,"l":52.54,"c":53.01,"v":184900},{"d":"2017-10-25","o":52.51,"h":53.16,"l":51.28,"c":52.47,"v":186800},{"d":"2017-10-26","o":52.7,"h":52.88,"l":51.54,"c":51.65,"v":133000},{"d":"2017-10-27","o":51.38,"h":51.98,"l":51.06,"c":51.38,"v":160600},{"d":"2017-10-30","o":50.93,"h":51.44,"l":50.08,"c":50.74,"v":194100},{"d":"2017-10-31","o":50.74,"h":51.43,"l":50.5,"c":51.16,"v":158600},{"d":"2017-11-01","o":51.52,"h":51.54,"l":50.39,"c":50.86,"v":241300},{"d":"2017-11-02","o":50.73,"h":51.72,"l":50.09,"c":51.3,"v":307400},{"d":"2017-11-03","o":51.08,"h":51.2,"l":50.33,"c":50.35,"v":215500},{"d":"2017-11-06","o":50.37,"h":50.96,"l":50,"c":50.63,"v":175100},{"d":"2017-11-07","o":50.76,"h":51.25,"l":48.28,"c":48.29,"v":495400},{"d":"2017-11-08","o":48,"h":48.11,"l":42.81,"c":44.91,"v":1745100},{"d":"2017-11-09","o":43.57,"h":44.8,"l":42.21,"c":43.33,"v":512900},{"d":"2017-11-10","o":42.89,"h":44.49,"l":42.12,"c":43.77,"v":278000},{"d":"2017-11-13","o":43.46,"h":43.72,"l":42.38,"c":43.52,"v":219800},{"d":"2017-11-14","o":43.22,"h":43.87,"l":42.8,"c":42.99,"v":240800},{"d":"2017-11-15","o":42.63,"h":42.99,"l":41.53,"c":42.16,"v":390000},{"d":"2017-11-16","o":42.19,"h":43.22,"l":42.17,"c":42.77,"v":169500},{"d":"2017-11-17","o":42.52,"h":42.98,"l":42.4,"c":42.73,"v":141500},{"d":"2017-11-20","o":42.67,"h":43.75,"l":42.52,"c":43.7,"v":136700},{"d":"2017-11-21","o":43.69,"h":45.11,"l":43.69,"c":45.08,"v":276600},{"d":"2017-11-22","o":45.25,"h":45.5,"l":44.58,"c":45.03,"v":255200},{"d":"2017-11-24","o":45.28,"h":45.28,"l":44.54,"c":45,"v":82600},{"d":"2017-11-27","o":45,"h":45.37,"l":43.91,"c":44.46,"v":207600},{"d":"2017-11-28","o":44.49,"h":45.89,"l":44.27,"c":45.75,"v":194000},{"d":"2017-11-29","o":45.9,"h":46,"l":44.43,"c":44.99,"v":303200},{"d":"2017-11-30","o":45.45,"h":45.75,"l":44.99,"c":45.58,"v":173300},{"d":"2017-12-01","o":45.53,"h":45.53,"l":43.22,"c":44.72,"v":328300},{"d":"2017-12-04","o":45.5,"h":46.56,"l":43.71,"c":44,"v":419300},{"d":"2017-12-05","o":44.05,"h":44.74,"l":42.96,"c":43.25,"v":738500},{"d":"2017-12-06","o":52.52,"h":58.23,"l":52.1,"c":54.47,"v":4680000},{"d":"2017-12-07","o":54.47,"h":56.8,"l":54.31,"c":55.57,"v":955900},{"d":"2017-12-08","o":56.01,"h":56.4,"l":55.29,"c":55.66,"v":407400},{"d":"2017-12-11","o":55.83,"h":56.1,"l":53.4,"c":53.73,"v":570400},{"d":"2017-12-12","o":54.09,"h":54.84,"l":53.59,"c":54.06,"v":538700},{"d":"2017-12-13","o":54.1,"h":55.75,"l":53.84,"c":54.89,"v":362000},{"d":"2017-12-14","o":54.89,"h":55.4,"l":53.95,"c":54.5,"v":576300},{"d":"2017-12-15","o":55.65,"h":56.51,"l":54.99,"c":55.75,"v":1390200},{"d":"2017-12-18","o":56.78,"h":58.76,"l":56.42,"c":58.64,"v":719400},{"d":"2017-12-19","o":58.73,"h":58.99,"l":57.85,"c":58,"v":400400},{"d":"2017-12-20","o":58.57,"h":58.6,"l":56.34,"c":57.34,"v":400200},{"d":"2017-12-21","o":57.47,"h":57.9,"l":56.56,"c":57.27,"v":261200},{"d":"2017-12-22","o":57.27,"h":57.35,"l":56.34,"c":56.67,"v":210900},{"d":"2017-12-26","o":56.67,"h":57,"l":55.71,"c":56.29,"v":232800},{"d":"2017-12-27","o":56.26,"h":57.35,"l":56.15,"c":56.94,"v":233200},{"d":"2017-12-28","o":57.16,"h":57.83,"l":56.88,"c":57.38,"v":167000},{"d":"2017-12-29","o":57.52,"h":57.77,"l":56.13,"c":56.16,"v":314900},{"d":"2018-01-02","o":56.4,"h":56.93,"l":54.48,"c":54.85,"v":449900},{"d":"2018-01-03","o":54.88,"h":55.34,"l":53.91,"c":54.67,"v":413700},{"d":"2018-01-04","o":54.76,"h":54.92,"l":53.4,"c":53.64,"v":565700},{"d":"2018-01-05","o":53.65,"h":53.77,"l":52.69,"c":53.4,"v":401400},{"d":"2018-01-08","o":53.25,"h":53.98,"l":52.74,"c":53.5,"v":286000},{"d":"2018-01-09","o":53.84,"h":54.76,"l":53.29,"c":53.78,"v":400700},{"d":"2018-01-10","o":53.7,"h":53.73,"l":52.33,"c":52.86,"v":358100},{"d":"2018-01-11","o":52.84,"h":53.73,"l":52.41,"c":52.9,"v":249900},{"d":"2018-01-12","o":53.09,"h":54.7,"l":52.95,"c":54.07,"v":377000},{"d":"2018-01-16","o":54.62,"h":55.34,"l":52.02,"c":52.41,"v":331400},{"d":"2018-01-17","o":52.79,"h":53.55,"l":52.15,"c":53.42,"v":174700},{"d":"2018-01-18","o":53.42,"h":53.6,"l":52.27,"c":52.71,"v":208600},{"d":"2018-01-19","o":52.91,"h":53.77,"l":52.6,"c":53.6,"v":170500},{"d":"2018-01-22","o":53.5,"h":53.5,"l":52.57,"c":53.07,"v":218400},{"d":"2018-01-23","o":53.24,"h":53.49,"l":52.56,"c":52.94,"v":166300},{"d":"2018-01-24","o":53.05,"h":54.15,"l":52.8,"c":53.32,"v":155600},{"d":"2018-01-25","o":53.53,"h":54.4,"l":53.12,"c":53.48,"v":286100},{"d":"2018-01-26","o":53.79,"h":53.91,"l":52.63,"c":53.17,"v":171200},{"d":"2018-01-29","o":53,"h":53.5,"l":52.35,"c":52.81,"v":150300},{"d":"2018-01-30","o":52.4,"h":52.44,"l":50.43,"c":51.81,"v":267300},{"d":"2018-01-31","o":52.08,"h":52.09,"l":50.54,"c":51.36,"v":183300},{"d":"2018-02-01","o":51.25,"h":52.58,"l":50.75,"c":52.45,"v":341200},{"d":"2018-02-02","o":52.01,"h":52.11,"l":49.14,"c":49.78,"v":412200},{"d":"2018-02-05","o":49.23,"h":49.78,"l":47.4,"c":47.43,"v":542900},{"d":"2018-02-06","o":46.19,"h":48.56,"l":45.6,"c":47.96,"v":335500},{"d":"2018-02-07","o":47.9,"h":48.79,"l":47.48,"c":48.11,"v":197200},{"d":"2018-02-08","o":48.12,"h":48.6,"l":46.01,"c":46.01,"v":242000},{"d":"2018-02-09","o":46.39,"h":48.57,"l":45.79,"c":47.98,"v":327900},{"d":"2018-02-12","o":48.26,"h":49.6,"l":47.01,"c":49.25,"v":255800},{"d":"2018-02-13","o":49.03,"h":50.25,"l":48.75,"c":48.94,"v":205200},{"d":"2018-02-14","o":48.59,"h":51.31,"l":48.3,"c":51.09,"v":244000},{"d":"2018-02-15","o":51.62,"h":52.3,"l":51.16,"c":52.28,"v":165100},{"d":"2018-02-16","o":52.14,"h":53.11,"l":51.33,"c":51.74,"v":207600},{"d":"2018-02-20","o":51.48,"h":51.76,"l":49.81,"c":49.85,"v":179600},{"d":"2018-02-21","o":49.86,"h":50.97,"l":49.72,"c":50.13,"v":205300},{"d":"2018-02-22","o":50.33,"h":50.62,"l":49.66,"c":50,"v":129400},{"d":"2018-02-23","o":50.23,"h":50.41,"l":49.41,"c":50.19,"v":93500},{"d":"2018-02-26","o":50.24,"h":50.83,"l":50.12,"c":50.81,"v":224400},{"d":"2018-02-27","o":50.94,"h":51.86,"l":50.07,"c":50.18,"v":299600},{"d":"2018-02-28","o":50.34,"h":50.99,"l":49.69,"c":49.72,"v":184100},{"d":"2018-03-01","o":49.67,"h":49.67,"l":48.28,"c":48.7,"v":214500},{"d":"2018-03-02","o":48.18,"h":50.21,"l":47.44,"c":49.98,"v":256100},{"d":"2018-03-05","o":49.81,"h":50.47,"l":49.32,"c":50.14,"v":305600},{"d":"2018-03-06","o":50.36,"h":51.02,"l":49.19,"c":50.53,"v":619400},{"d":"2018-03-07","o":46.1,"h":47,"l":41.6,"c":43.01,"v":2669400},{"d":"2018-03-08","o":43.75,"h":45.69,"l":42.74,"c":45.52,"v":926800},{"d":"2018-03-09","o":46,"h":47.41,"l":45.44,"c":47.28,"v":475700},{"d":"2018-03-12","o":47.37,"h":48.81,"l":47.37,"c":48.35,"v":464500},{"d":"2018-03-13","o":48.67,"h":49.2,"l":47.52,"c":47.65,"v":312400},{"d":"2018-03-14","o":47.98,"h":48.21,"l":47.03,"c":47.87,"v":301500},{"d":"2018-03-15","o":47.81,"h":48.75,"l":47.55,"c":48.58,"v":294300},{"d":"2018-03-16","o":48.7,"h":49.12,"l":46.76,"c":46.92,"v":1249800},{"d":"2018-03-19","o":46.59,"h":48.25,"l":45.97,"c":48.09,"v":431900},{"d":"2018-03-20","o":48.33,"h":48.96,"l":47.21,"c":47.37,"v":272400},{"d":"2018-03-21","o":47.28,"h":47.86,"l":46.99,"c":47.11,"v":185200},{"d":"2018-03-22","o":46.49,"h":46.92,"l":45.02,"c":45.07,"v":247600},{"d":"2018-03-23","o":45.29,"h":46.06,"l":45.01,"c":45.05,"v":236300},{"d":"2018-03-26","o":45.9,"h":46.78,"l":45.3,"c":46.59,"v":257000},{"d":"2018-03-27","o":46.87,"h":47.03,"l":44.59,"c":44.93,"v":281400},{"d":"2018-03-28","o":44.97,"h":45.31,"l":44.26,"c":45.04,"v":220300},{"d":"2018-03-29","o":45.17,"h":45.93,"l":45.17,"c":45.51,"v":234000},{"d":"2018-04-02","o":45.52,"h":45.91,"l":44.72,"c":45.23,"v":244900},{"d":"2018-04-03","o":45.38,"h":45.96,"l":45.03,"c":45.89,"v":256900},{"d":"2018-04-04","o":44.99,"h":46.53,"l":44.86,"c":46.31,"v":297700},{"d":"2018-04-05","o":46.45,"h":46.85,"l":45.83,"c":46.21,"v":226700},{"d":"2018-04-06","o":45.54,"h":46.6,"l":44.68,"c":45.08,"v":190300},{"d":"2018-04-09","o":45.34,"h":46.43,"l":45.3,"c":45.77,"v":223000},{"d":"2018-04-10","o":46.55,"h":46.74,"l":45.36,"c":46.37,"v":197500},{"d":"2018-04-11","o":49.49,"h":55.4,"l":49.09,"c":54.28,"v":1589900},{"d":"2018-04-12","o":54.55,"h":56.37,"l":53.45,"c":55.76,"v":508700},{"d":"2018-04-13","o":55.96,"h":56.88,"l":55.19,"c":56.24,"v":305200},{"d":"2018-04-16","o":56.84,"h":57.4,"l":56.34,"c":56.73,"v":225600},{"d":"2018-04-17","o":56.91,"h":58.06,"l":56.87,"c":57.23,"v":242200},{"d":"2018-04-18","o":57.33,"h":57.6,"l":56.61,"c":56.71,"v":254300},{"d":"2018-04-19","o":56.68,"h":57.4,"l":56.12,"c":56.73,"v":199000},{"d":"2018-04-20","o":56.63,"h":57.03,"l":56.2,"c":56.69,"v":153400},{"d":"2018-04-23","o":56.67,"h":56.88,"l":55.9,"c":56.21,"v":188000},{"d":"2018-04-24","o":56.63,"h":56.98,"l":53.75,"c":54.71,"v":239500},{"d":"2018-04-25","o":54.49,"h":54.74,"l":53.05,"c":54.49,"v":182300},{"d":"2018-04-26","o":54.56,"h":55.24,"l":53.76,"c":54.75,"v":141100},{"d":"2018-04-27","o":54.74,"h":54.8,"l":54,"c":54.58,"v":137400},{"d":"2018-04-30","o":54.78,"h":55.19,"l":54.4,"c":54.5,"v":237400},{"d":"2018-05-01","o":54.27,"h":54.37,"l":53.34,"c":53.92,"v":255800},{"d":"2018-05-02","o":53.92,"h":55.42,"l":53.68,"c":54.84,"v":195800},{"d":"2018-05-03","o":54.55,"h":55.87,"l":54.41,"c":55.23,"v":170700},{"d":"2018-05-04","o":55.25,"h":56.76,"l":54.78,"c":56.48,"v":207700},{"d":"2018-05-07","o":56.61,"h":58.56,"l":56.61,"c":58.46,"v":231500},{"d":"2018-05-08","o":58.65,"h":61.82,"l":58.61,"c":60.97,"v":418000},{"d":"2018-05-09","o":61.24,"h":62.2,"l":61.2,"c":61.27,"v":192800},{"d":"2018-05-10","o":61.66,"h":61.8,"l":60.78,"c":60.96,"v":165400},{"d":"2018-05-11","o":60.73,"h":61.12,"l":59.65,"c":59.86,"v":222600},{"d":"2018-05-14","o":60.15,"h":60.15,"l":57.9,"c":57.96,"v":296000},{"d":"2018-05-15","o":57.45,"h":57.95,"l":53.82,"c":54.15,"v":463500},{"d":"2018-05-16","o":54.24,"h":54.29,"l":51.4,"c":52.82,"v":746500},{"d":"2018-05-17","o":52.86,"h":56.42,"l":49.69,"c":55.8,"v":1870600},{"d":"2018-05-18","o":55.58,"h":56.16,"l":54.61,"c":56.09,"v":390200},{"d":"2018-05-21","o":55.89,"h":57.4,"l":55.39,"c":57.2,"v":336700},{"d":"2018-05-22","o":57.5,"h":57.54,"l":56.11,"c":56.16,"v":158400},{"d":"2018-05-23","o":55.92,"h":56.88,"l":55.12,"c":56.61,"v":206400},{"d":"2018-05-24","o":56.72,"h":58.86,"l":56.36,"c":58.06,"v":312700},{"d":"2018-05-25","o":57.91,"h":58.4,"l":57.51,"c":57.94,"v":178800},{"d":"2018-05-29","o":57.6,"h":58.35,"l":56.96,"c":58.03,"v":252000},{"d":"2018-05-30","o":58.35,"h":58.88,"l":57.85,"c":57.97,"v":177900},{"d":"2018-05-31","o":57.97,"h":58.34,"l":57.49,"c":57.86,"v":132900},{"d":"2018-06-01","o":58.36,"h":59.29,"l":57.92,"c":58.5,"v":248900},{"d":"2018-06-04","o":58.64,"h":60.03,"l":57.76,"c":59.86,"v":247100},{"d":"2018-06-05","o":59.83,"h":60.52,"l":59.59,"c":60.35,"v":158200},{"d":"2018-06-06","o":60.09,"h":60.86,"l":60.09,"c":60.31,"v":127900},{"d":"2018-06-07","o":60.3,"h":60.45,"l":58.44,"c":60.13,"v":254600},{"d":"2018-06-08","o":60.17,"h":61.15,"l":59.95,"c":61.02,"v":268900},{"d":"2018-06-11","o":60.86,"h":60.86,"l":58.59,"c":60.11,"v":352200},{"d":"2018-06-12","o":59.98,"h":60.39,"l":58.3,"c":58.75,"v":242500},{"d":"2018-06-13","o":58.62,"h":60.04,"l":58.2,"c":60,"v":224400},{"d":"2018-06-14","o":60.05,"h":60.51,"l":58.67,"c":59.25,"v":301200},{"d":"2018-06-15","o":58.84,"h":59.52,"l":58.19,"c":59.33,"v":981000},{"d":"2018-06-18","o":59,"h":60.31,"l":58.5,"c":60.26,"v":246400},{"d":"2018-06-19","o":59.62,"h":59.65,"l":57.6,"c":57.78,"v":304600},{"d":"2018-06-20","o":57.9,"h":59.86,"l":57.37,"c":59.77,"v":222900},{"d":"2018-06-21","o":59.78,"h":59.84,"l":58.82,"c":59.23,"v":167500},{"d":"2018-06-22","o":59.62,"h":60.16,"l":59.07,"c":59.42,"v":855500},{"d":"2018-06-25","o":59.48,"h":60.34,"l":57.56,"c":58.25,"v":301800},{"d":"2018-06-26","o":58.22,"h":62.46,"l":57.78,"c":62.23,"v":722100},{"d":"2018-06-27","o":56,"h":67.74,"l":56,"c":66.63,"v":1887100},{"d":"2018-06-28","o":63.92,"h":69.52,"l":62.26,"c":68.79,"v":912700},{"d":"2018-06-29","o":68.75,"h":73.63,"l":67.8,"c":71.43,"v":1533200},{"d":"2018-07-02","o":71.21,"h":72.53,"l":69.84,"c":71.29,"v":387600},{"d":"2018-07-03","o":71.78,"h":72.25,"l":68.55,"c":70.22,"v":258000},{"d":"2018-07-05","o":70.49,"h":72.09,"l":69.96,"c":72.06,"v":429900},{"d":"2018-07-06","o":71.65,"h":72.61,"l":69.7,"c":72.07,"v":280800},{"d":"2018-07-09","o":72.95,"h":74.05,"l":72.2,"c":72.97,"v":399700},{"d":"2018-07-10","o":73.18,"h":73.85,"l":72.49,"c":73.19,"v":244300},{"d":"2018-07-11","o":72.53,"h":72.89,"l":71.31,"c":72.08,"v":239600},{"d":"2018-07-12","o":72.46,"h":73.71,"l":71.69,"c":73.1,"v":275200},{"d":"2018-07-13","o":73.11,"h":73.95,"l":72.72,"c":73.37,"v":275400},{"d":"2018-07-16","o":73.17,"h":74.73,"l":71.63,"c":71.96,"v":420000},{"d":"2018-07-17","o":71.78,"h":74.8,"l":71.78,"c":74.7,"v":293900},{"d":"2018-07-18","o":74.74,"h":75.25,"l":73.9,"c":74.48,"v":226000},{"d":"2018-07-19","o":74.4,"h":75.22,"l":74.4,"c":74.94,"v":202700},{"d":"2018-07-20","o":74.82,"h":76.11,"l":74.57,"c":75.24,"v":218700},{"d":"2018-07-23","o":75.27,"h":75.52,"l":73.71,"c":74.58,"v":271600},{"d":"2018-07-24","o":75.08,"h":76.09,"l":72.81,"c":73.34,"v":601600},{"d":"2018-07-25","o":73.57,"h":74,"l":71.87,"c":73.64,"v":351400},{"d":"2018-07-26","o":73.5,"h":75.85,"l":73,"c":75.2,"v":311800},{"d":"2018-07-27","o":75.19,"h":76.32,"l":71.72,"c":72.09,"v":406400},{"d":"2018-07-30","o":72.37,"h":73.68,"l":71.21,"c":72.66,"v":329100},{"d":"2018-07-31","o":73.05,"h":74.98,"l":73,"c":73.61,"v":235400},{"d":"2018-08-01","o":73.82,"h":75.03,"l":73.5,"c":74.83,"v":251100},{"d":"2018-08-02","o":74.59,"h":75.93,"l":74.17,"c":75.82,"v":160400},{"d":"2018-08-03","o":75.67,"h":76.59,"l":74.9,"c":75.02,"v":185000},{"d":"2018-08-06","o":75.2,"h":76.29,"l":74.98,"c":76.06,"v":225900},{"d":"2018-08-07","o":76.2,"h":76.9,"l":75.79,"c":76.79,"v":168700},{"d":"2018-08-08","o":76.82,"h":78.84,"l":76.21,"c":77.73,"v":168500},{"d":"2018-08-09","o":77.94,"h":79.37,"l":77.94,"c":79.01,"v":168100},{"d":"2018-08-10","o":78.63,"h":80.03,"l":77.93,"c":79.79,"v":214900},{"d":"2018-08-13","o":79.86,"h":81,"l":79.73,"c":80.56,"v":180800},{"d":"2018-08-14","o":81.07,"h":82.9,"l":80.82,"c":82.47,"v":211000},{"d":"2018-08-15","o":82.38,"h":82.59,"l":81.02,"c":81.42,"v":210400},{"d":"2018-08-16","o":82.13,"h":84.69,"l":82.1,"c":83.55,"v":229200},{"d":"2018-08-17","o":83.55,"h":84.62,"l":82.27,"c":84.47,"v":198200},{"d":"2018-08-20","o":84.94,"h":86.19,"l":84.89,"c":85.12,"v":242100},{"d":"2018-08-21","o":85.35,"h":87.53,"l":85.31,"c":86.18,"v":239800},{"d":"2018-08-22","o":86.2,"h":87.39,"l":85,"c":85.55,"v":176000},{"d":"2018-08-23","o":85.9,"h":86.07,"l":84.24,"c":84.46,"v":200100},{"d":"2018-08-24","o":84.78,"h":85.56,"l":83.24,"c":85.32,"v":204500},{"d":"2018-08-27","o":85.52,"h":86.42,"l":85.1,"c":85.74,"v":143900},{"d":"2018-08-28","o":86.08,"h":87.07,"l":85.26,"c":85.7,"v":223900},{"d":"2018-08-29","o":85.68,"h":87.06,"l":85.3,"c":86.21,"v":290000},{"d":"2018-08-30","o":86.22,"h":87.25,"l":85.64,"c":85.99,"v":155200},{"d":"2018-08-31","o":85.6,"h":88.46,"l":85.13,"c":87.96,"v":153700},{"d":"2018-09-04","o":88.98,"h":89.49,"l":86.37,"c":87.91,"v":330600},{"d":"2018-09-05","o":88,"h":88.02,"l":85.22,"c":87.5,"v":583100},{"d":"2018-09-06","o":96.12,"h":103.53,"l":94,"c":99.97,"v":1532800},{"d":"2018-09-07","o":100.33,"h":103.98,"l":99.4,"c":100.43,"v":496500},{"d":"2018-09-10","o":100.5,"h":107.24,"l":100.17,"c":106.11,"v":540800},{"d":"2018-09-11","o":105.55,"h":109.36,"l":103.6,"c":107.34,"v":510500},{"d":"2018-09-12","o":107.87,"h":108.66,"l":106.28,"c":108.13,"v":338300},{"d":"2018-09-13","o":108.58,"h":113.06,"l":108.58,"c":111.44,"v":746900},{"d":"2018-09-14","o":114.22,"h":119.95,"l":114.15,"c":116.51,"v":1175800},{"d":"2018-09-17","o":116.81,"h":117.26,"l":112.27,"c":116.82,"v":749000},{"d":"2018-09-18","o":118,"h":121.32,"l":117.4,"c":119.83,"v":692200},{"d":"2018-09-19","o":119.9,"h":121,"l":113.46,"c":114.47,"v":541500},{"d":"2018-09-20","o":114.68,"h":114.94,"l":107.52,"c":108.24,"v":801300},{"d":"2018-09-21","o":107.97,"h":111.1,"l":106.37,"c":107.16,"v":1325100},{"d":"2018-09-24","o":106.82,"h":109.35,"l":106.02,"c":106.98,"v":405000},{"d":"2018-09-25","o":106.75,"h":110.79,"l":105.26,"c":109.18,"v":402200},{"d":"2018-09-26","o":109.9,"h":111.32,"l":108.52,"c":108.85,"v":333300},{"d":"2018-09-27","o":109.44,"h":110.66,"l":108.1,"c":110.49,"v":169700},{"d":"2018-09-28","o":110.53,"h":112.95,"l":110.53,"c":112.17,"v":294400},{"d":"2018-10-01","o":113.28,"h":113.63,"l":109.03,"c":109.69,"v":355800},{"d":"2018-10-02","o":109.35,"h":111.48,"l":107.3,"c":109.11,"v":301500},{"d":"2018-10-03","o":109,"h":110.12,"l":106.55,"c":108.24,"v":294500},{"d":"2018-10-04","o":107.8,"h":108.07,"l":102.68,"c":104.29,"v":528300},{"d":"2018-10-05","o":107.56,"h":107.56,"l":100.34,"c":102.07,"v":380900},{"d":"2018-10-08","o":101.37,"h":103.84,"l":101.04,"c":102.64,"v":315700},{"d":"2018-10-09","o":102.7,"h":103.57,"l":97.36,"c":98.38,"v":418100},{"d":"2018-10-10","o":97.34,"h":97.69,"l":92.65,"c":94.41,"v":584000},{"d":"2018-10-11","o":93.37,"h":95.18,"l":91.01,"c":91.04,"v":335400},{"d":"2018-10-12","o":92.87,"h":94.03,"l":91.24,"c":92.69,"v":343600},{"d":"2018-10-15","o":92.68,"h":95.32,"l":91.5,"c":93.78,"v":219700},{"d":"2018-10-16","o":94.86,"h":97.41,"l":93.58,"c":97.18,"v":289500},{"d":"2018-10-17","o":97.68,"h":97.95,"l":94.09,"c":95.51,"v":184900},{"d":"2018-10-18","o":95.33,"h":95.75,"l":91.74,"c":93.29,"v":189900},{"d":"2018-10-19","o":93.74,"h":95.83,"l":92.13,"c":92.84,"v":270300},{"d":"2018-10-22","o":92.83,"h":93.9,"l":91.86,"c":93.28,"v":154000},{"d":"2018-10-23","o":91.85,"h":95.04,"l":90.47,"c":93.98,"v":222900},{"d":"2018-10-24","o":93.99,"h":95.31,"l":90.99,"c":91.02,"v":265500},{"d":"2018-10-25","o":91.44,"h":92.05,"l":88.72,"c":88.96,"v":290000},{"d":"2018-10-26","o":88.8,"h":90.68,"l":87.1,"c":89.95,"v":353900},{"d":"2018-10-29","o":89.96,"h":90.25,"l":84.5,"c":85.65,"v":281100},{"d":"2018-10-30","o":85.08,"h":88.16,"l":84.35,"c":87.77,"v":298300},{"d":"2018-10-31","o":88.64,"h":93.24,"l":88.64,"c":89.97,"v":255700},{"d":"2018-11-01","o":91,"h":93.92,"l":91,"c":93.39,"v":302000},{"d":"2018-11-02","o":94.11,"h":96.12,"l":93.33,"c":93.88,"v":276200},{"d":"2018-11-05","o":94.04,"h":95.43,"l":93.2,"c":95.12,"v":227800},{"d":"2018-11-06","o":94.96,"h":98.92,"l":94.13,"c":98.81,"v":233300},{"d":"2018-11-07","o":100.09,"h":103.34,"l":98.78,"c":103.25,"v":350200},{"d":"2018-11-08","o":102.99,"h":103.46,"l":101.46,"c":103.23,"v":160300},{"d":"2018-11-09","o":102.39,"h":103.27,"l":100.53,"c":102.42,"v":183000},{"d":"2018-11-12","o":102.45,"h":102.45,"l":98.66,"c":99.1,"v":181600},{"d":"2018-11-13","o":99.53,"h":100.22,"l":95.16,"c":95.7,"v":231200},{"d":"2018-11-14","o":95.71,"h":96.55,"l":94,"c":94.5,"v":203300},{"d":"2018-11-15","o":93.96,"h":98.63,"l":93.01,"c":98.15,"v":138900},{"d":"2018-11-16","o":97.9,"h":100.78,"l":97.05,"c":100.03,"v":230700},{"d":"2018-11-19","o":100.07,"h":100.33,"l":93.47,"c":93.76,"v":234500},{"d":"2018-11-20","o":91.73,"h":91.9,"l":85.74,"c":88.98,"v":327800},{"d":"2018-11-21","o":91.25,"h":91.42,"l":88.68,"c":89.95,"v":129500},{"d":"2018-11-23","o":89.04,"h":91.16,"l":87,"c":90.37,"v":70300},{"d":"2018-11-26","o":91.61,"h":92.46,"l":87.96,"c":89.31,"v":388600},{"d":"2018-11-27","o":88.45,"h":89.86,"l":87.5,"c":88.66,"v":238200},{"d":"2018-11-28","o":89.5,"h":91.88,"l":88.53,"c":91.88,"v":247900},{"d":"2018-11-29","o":91.71,"h":94.49,"l":90.28,"c":91.68,"v":281700},{"d":"2018-11-30","o":89.77,"h":89.77,"l":75.27,"c":76.6,"v":1399200},{"d":"2018-12-03","o":78.42,"h":78.53,"l":72.91,"c":73.31,"v":725200},{"d":"2018-12-04","o":73.32,"h":73.94,"l":70.59,"c":71.08,"v":390600},{"d":"2018-12-06","o":69.94,"h":71.91,"l":68.22,"c":71.85,"v":525900},{"d":"2018-12-07","o":71.6,"h":73.9,"l":69.8,"c":69.81,"v":263600},{"d":"2018-12-10","o":69.88,"h":72.81,"l":68,"c":72,"v":239800},{"d":"2018-12-11","o":73.16,"h":73.87,"l":71.35,"c":72.57,"v":222100},{"d":"2018-12-12","o":73.5,"h":75.81,"l":73,"c":73.79,"v":431700},{"d":"2018-12-13","o":74.46,"h":74.88,"l":72.82,"c":73.42,"v":209000},{"d":"2018-12-14","o":72.91,"h":75.9,"l":72.75,"c":75.41,"v":251100},{"d":"2018-12-17","o":74.75,"h":75.17,"l":69.42,"c":69.86,"v":405100},{"d":"2018-12-18","o":70.49,"h":73.48,"l":70.49,"c":72.23,"v":326700},{"d":"2018-12-19","o":72.25,"h":72.37,"l":69.09,"c":70.13,"v":496700},{"d":"2018-12-20","o":70.1,"h":70.96,"l":65.72,"c":67.37,"v":422100},{"d":"2018-12-21","o":67.56,"h":67.85,"l":64.54,"c":64.82,"v":823400},{"d":"2018-12-24","o":64,"h":66.13,"l":63.49,"c":64.86,"v":200100},{"d":"2018-12-26","o":65.08,"h":66.72,"l":63.01,"c":66.44,"v":246600},{"d":"2018-12-27","o":64.61,"h":69.08,"l":64.61,"c":69,"v":332900},{"d":"2018-12-28","o":69.67,"h":69.92,"l":66.87,"c":67.57,"v":168300},{"d":"2018-12-31","o":68.32,"h":69.27,"l":67.31,"c":67.95,"v":213700},{"d":"2019-01-02","o":67.44,"h":69.08,"l":66.01,"c":68.5,"v":233100},{"d":"2019-01-03","o":68.16,"h":68.5,"l":66.78,"c":66.97,"v":230700},{"d":"2019-01-04","o":68.04,"h":69.38,"l":67.17,"c":68.37,"v":358600},{"d":"2019-01-07","o":68.1,"h":69.9,"l":67.2,"c":69.59,"v":200700},{"d":"2019-01-08","o":70.35,"h":73.27,"l":70.19,"c":72.95,"v":224000},{"d":"2019-01-09","o":73.35,"h":75.21,"l":72.75,"c":74.81,"v":287500},{"d":"2019-01-10","o":74.56,"h":74.56,"l":72.04,"c":73.6,"v":206200},{"d":"2019-01-11","o":73.18,"h":73.97,"l":71.15,"c":73.75,"v":206200},{"d":"2019-01-14","o":72.96,"h":74.39,"l":72.48,"c":73.61,"v":152000},{"d":"2019-01-15","o":73.87,"h":74.42,"l":72.94,"c":73.8,"v":230100},{"d":"2019-01-16","o":74.02,"h":74.74,"l":72.61,"c":73.1,"v":138600},{"d":"2019-01-17","o":72.78,"h":75.38,"l":72.78,"c":74.98,"v":186500},{"d":"2019-01-18","o":75.53,"h":77.49,"l":75.5,"c":76.75,"v":133700},{"d":"2019-01-22","o":76.29,"h":76.29,"l":72.76,"c":73.12,"v":154900},{"d":"2019-01-23","o":73.71,"h":74.99,"l":72.21,"c":73.6,"v":134300},{"d":"2019-01-24","o":74.92,"h":77.04,"l":74.6,"c":76.19,"v":287300},{"d":"2019-01-25","o":76.58,"h":78.78,"l":76.27,"c":78.7,"v":231000},{"d":"2019-01-28","o":78,"h":78.39,"l":75.82,"c":76.16,"v":182100},{"d":"2019-01-29","o":76.27,"h":78.16,"l":75.69,"c":76.25,"v":226400},{"d":"2019-01-30","o":77.31,"h":78.41,"l":73.67,"c":74.66,"v":268100},{"d":"2019-01-31","o":74.67,"h":78.2,"l":73.99,"c":77.66,"v":280600},{"d":"2019-02-01","o":77.7,"h":77.92,"l":74.28,"c":74.76,"v":290900},{"d":"2019-02-04","o":74.84,"h":76.53,"l":73.72,"c":76.47,"v":172900},{"d":"2019-02-05","o":76.78,"h":78,"l":76.45,"c":77.37,"v":113000},{"d":"2019-02-06","o":77.29,"h":78.49,"l":76.01,"c":78.22,"v":187500},{"d":"2019-02-07","o":77.71,"h":79.01,"l":74.15,"c":75.1,"v":172000},{"d":"2019-02-08","o":74.69,"h":76.04,"l":73.74,"c":75.87,"v":163500},{"d":"2019-02-11","o":76.23,"h":77.12,"l":75.46,"c":77.08,"v":165400},{"d":"2019-02-12","o":77.92,"h":79.25,"l":77.13,"c":79.24,"v":172000},{"d":"2019-02-13","o":79.33,"h":79.9,"l":78,"c":78.75,"v":129400},{"d":"2019-02-14","o":78.58,"h":81.27,"l":77.99,"c":80.36,"v":198900},{"d":"2019-02-15","o":80.71,"h":82.05,"l":80.15,"c":82,"v":190500},{"d":"2019-02-19","o":82.31,"h":82.88,"l":81.29,"c":81.36,"v":146100},{"d":"2019-02-20","o":81.47,"h":82.92,"l":81.19,"c":82.73,"v":154600},{"d":"2019-02-21","o":82.72,"h":82.95,"l":80.8,"c":81.83,"v":144400},{"d":"2019-02-22","o":82.43,"h":82.63,"l":81.22,"c":82.46,"v":186500},{"d":"2019-02-25","o":82.79,"h":83.5,"l":80.92,"c":81.4,"v":232400},{"d":"2019-02-26","o":81.38,"h":81.38,"l":77.86,"c":78.06,"v":233700},{"d":"2019-02-27","o":78.07,"h":80.87,"l":77.5,"c":80.43,"v":221400},{"d":"2019-02-28","o":80.18,"h":81.12,"l":79.21,"c":79.67,"v":191300},{"d":"2019-03-01","o":80.16,"h":80.16,"l":78.06,"c":79.44,"v":181800},{"d":"2019-03-04","o":79.69,"h":80.55,"l":76.35,"c":76.97,"v":259800},{"d":"2019-03-05","o":77.26,"h":78.45,"l":76.34,"c":76.74,"v":530200},{"d":"2019-03-06","o":86.77,"h":95.38,"l":83.77,"c":83.95,"v":2450600},{"d":"2019-03-07","o":83.6,"h":83.6,"l":77.04,"c":78.81,"v":610100},{"d":"2019-03-08","o":78.02,"h":79.04,"l":76.52,"c":78.69,"v":244600},{"d":"2019-03-11","o":78.72,"h":78.72,"l":75.73,"c":78.38,"v":406100},{"d":"2019-03-12","o":78.29,"h":80.79,"l":77.39,"c":80.62,"v":338700},{"d":"2019-03-13","o":81.26,"h":82.26,"l":78.6,"c":78.89,"v":365700},{"d":"2019-03-14","o":78.74,"h":79.5,"l":75.12,"c":75.15,"v":432300},{"d":"2019-03-15","o":75,"h":75.18,"l":70.9,"c":71.04,"v":1073400},{"d":"2019-03-18","o":71.35,"h":72.7,"l":70.51,"c":71.7,"v":464200},{"d":"2019-03-19","o":71.88,"h":72.35,"l":70.7,"c":70.92,"v":295800},{"d":"2019-03-20","o":70.84,"h":70.85,"l":68.77,"c":69.54,"v":330100},{"d":"2019-03-21","o":69.53,"h":71.29,"l":69.53,"c":70.43,"v":305100},{"d":"2019-03-22","o":70.12,"h":70.19,"l":67.26,"c":67.69,"v":222100},{"d":"2019-03-25","o":67.69,"h":70.15,"l":67.69,"c":69.22,"v":295000},{"d":"2019-03-26","o":70.12,"h":70.97,"l":67.19,"c":67.5,"v":323700},{"d":"2019-03-27","o":67.36,"h":68.16,"l":65.67,"c":66.89,"v":259100},{"d":"2019-03-28","o":67.15,"h":68.99,"l":66.51,"c":68.46,"v":157600},{"d":"2019-03-29","o":68.94,"h":69.67,"l":67.94,"c":68.41,"v":182800},{"d":"2019-04-01","o":68.72,"h":70.44,"l":68.72,"c":69.67,"v":164800},{"d":"2019-04-02","o":69.69,"h":70.81,"l":68.83,"c":69.07,"v":268200},{"d":"2019-04-03","o":69.78,"h":70.64,"l":68.02,"c":68.33,"v":283500},{"d":"2019-04-04","o":68.15,"h":69.45,"l":67.75,"c":68.15,"v":189000},{"d":"2019-04-05","o":68.11,"h":68.86,"l":68,"c":68.6,"v":191300},{"d":"2019-04-08","o":68.37,"h":68.37,"l":67.08,"c":67.93,"v":157700},{"d":"2019-04-09","o":67.8,"h":67.8,"l":65.88,"c":65.99,"v":220400},{"d":"2019-04-10","o":66.23,"h":66.74,"l":65.38,"c":66.31,"v":344200},{"d":"2019-04-11","o":66.03,"h":68.6,"l":65.93,"c":67.94,"v":196700},{"d":"2019-04-12","o":68.76,"h":68.76,"l":67.03,"c":67.82,"v":150900},{"d":"2019-04-15","o":67.93,"h":68.78,"l":66.17,"c":66.63,"v":172000},{"d":"2019-04-16","o":67,"h":67.62,"l":66.03,"c":66.75,"v":155900},{"d":"2019-04-17","o":67.05,"h":67.05,"l":64.05,"c":65.18,"v":217200},{"d":"2019-04-18","o":65.23,"h":67.55,"l":64.59,"c":67.14,"v":246200},{"d":"2019-04-22","o":67,"h":67.1,"l":65.94,"c":66.97,"v":179300},{"d":"2019-04-23","o":67.3,"h":69.31,"l":66.94,"c":68.65,"v":219400},{"d":"2019-04-24","o":68.8,"h":69.35,"l":67.69,"c":68.02,"v":228500},{"d":"2019-04-25","o":67.68,"h":69.11,"l":66.52,"c":68.84,"v":251900},{"d":"2019-04-26","o":68.87,"h":69.68,"l":68.24,"c":69.53,"v":148100},{"d":"2019-04-29","o":69.53,"h":71.24,"l":69.08,"c":70.85,"v":187500},{"d":"2019-04-30","o":70.85,"h":71.01,"l":68.19,"c":68.56,"v":255100},{"d":"2019-05-01","o":68.82,"h":69.58,"l":68.11,"c":68.29,"v":217800},{"d":"2019-05-02","o":68.01,"h":68.19,"l":66.09,"c":67.44,"v":135600},{"d":"2019-05-03","o":67.97,"h":69.26,"l":67.52,"c":68.96,"v":204900},{"d":"2019-05-06","o":67.63,"h":68.95,"l":67.46,"c":68.08,"v":159200},{"d":"2019-05-07","o":67.34,"h":67.69,"l":64.74,"c":65.28,"v":248300},{"d":"2019-05-08","o":65.56,"h":66.55,"l":65,"c":65.75,"v":153500},{"d":"2019-05-09","o":65.29,"h":65.92,"l":64.6,"c":65.59,"v":170800},{"d":"2019-05-10","o":65.57,"h":66.25,"l":64.22,"c":65.84,"v":122000},{"d":"2019-05-13","o":64.37,"h":64.62,"l":62.5,"c":63.47,"v":218700},{"d":"2019-05-14","o":67.4,"h":70.85,"l":65.72,"c":69.61,"v":435000},{"d":"2019-05-15","o":68.64,"h":69.04,"l":67.37,"c":67.94,"v":197500},{"d":"2019-05-16","o":67.68,"h":70.19,"l":67.1,"c":70.09,"v":209700},{"d":"2019-05-17","o":69.47,"h":70.05,"l":66.62,"c":66.76,"v":155700},{"d":"2019-05-20","o":67.06,"h":68.44,"l":66.35,"c":68.22,"v":118100},{"d":"2019-05-21","o":68.76,"h":69.93,"l":68.45,"c":69.8,"v":139000},{"d":"2019-05-22","o":69.52,"h":69.52,"l":68.25,"c":68.56,"v":119300},{"d":"2019-05-23","o":67.96,"h":68.5,"l":65.18,"c":65.66,"v":169000},{"d":"2019-05-24","o":66.22,"h":66.99,"l":65.3,"c":66.2,"v":79000},{"d":"2019-05-28","o":66.28,"h":67.87,"l":66.28,"c":67.2,"v":118300},{"d":"2019-05-29","o":66.64,"h":67.43,"l":66.16,"c":66.85,"v":107000},{"d":"2019-05-30","o":66.86,"h":67.85,"l":66.08,"c":66.44,"v":119700},{"d":"2019-05-31","o":65.44,"h":65.72,"l":64.52,"c":64.75,"v":117600},{"d":"2019-06-03","o":64.77,"h":66.41,"l":64.17,"c":65.78,"v":163000},{"d":"2019-06-04","o":65.9,"h":67.67,"l":63.17,"c":64.16,"v":201600},{"d":"2019-06-05","o":64.31,"h":66.43,"l":63.89,"c":65.5,"v":130200},{"d":"2019-06-06","o":65.81,"h":65.81,"l":63.53,"c":64.32,"v":143700},{"d":"2019-06-07","o":64.32,"h":64.97,"l":63.86,"c":64.02,"v":124200},{"d":"2019-06-10","o":64.5,"h":64.93,"l":63.23,"c":63.43,"v":144900},{"d":"2019-06-11","o":64.08,"h":64.85,"l":61.72,"c":62.98,"v":184800},{"d":"2019-06-12","o":62.81,"h":62.86,"l":61.39,"c":62.43,"v":239800},{"d":"2019-06-13","o":62.56,"h":63.66,"l":62.24,"c":63.62,"v":210600},{"d":"2019-06-14","o":63.3,"h":63.63,"l":62.42,"c":62.55,"v":151900},{"d":"2019-06-17","o":62.47,"h":62.89,"l":61.16,"c":61.49,"v":199200},{"d":"2019-06-18","o":62.33,"h":62.64,"l":60.95,"c":61.45,"v":165300},{"d":"2019-06-19","o":61.17,"h":62.09,"l":61.09,"c":61.9,"v":198200},{"d":"2019-06-20","o":62.84,"h":65.42,"l":62.11,"c":65.24,"v":244100},{"d":"2019-06-21","o":64.87,"h":64.87,"l":62.56,"c":63.99,"v":690500},{"d":"2019-06-24","o":63.87,"h":63.9,"l":61.5,"c":61.82,"v":384200},{"d":"2019-06-25","o":61.96,"h":62.7,"l":61.09,"c":61.31,"v":455200},{"d":"2019-06-26","o":57,"h":60.75,"l":55.15,"c":55.89,"v":1370600},{"d":"2019-06-27","o":55.97,"h":56.31,"l":54.61,"c":55.48,"v":591200},{"d":"2019-06-28","o":55.62,"h":57.09,"l":54.71,"c":56.77,"v":427400},{"d":"2019-07-01","o":57.21,"h":57.59,"l":55.04,"c":55.12,"v":297500},{"d":"2019-07-02","o":55,"h":55.99,"l":53.9,"c":55.33,"v":284700},{"d":"2019-07-03","o":55.69,"h":56.85,"l":55.16,"c":55.73,"v":131800},{"d":"2019-07-05","o":55.7,"h":56.37,"l":54.88,"c":56.31,"v":127000},{"d":"2019-07-08","o":56.45,"h":58.24,"l":56.3,"c":57.69,"v":320400},{"d":"2019-07-09","o":57.22,"h":57.66,"l":56.75,"c":56.78,"v":164400},{"d":"2019-07-10","o":56.85,"h":57.46,"l":54.93,"c":55.05,"v":202100},{"d":"2019-07-11","o":55.01,"h":55.7,"l":54.2,"c":55.37,"v":190800},{"d":"2019-07-12","o":55.11,"h":56.04,"l":55,"c":55.85,"v":174600},{"d":"2019-07-15","o":55.9,"h":55.96,"l":54.97,"c":55.39,"v":149000},{"d":"2019-07-16","o":55.44,"h":56.37,"l":55.32,"c":55.45,"v":146000},{"d":"2019-07-17","o":55.35,"h":55.35,"l":53.84,"c":54.37,"v":188600},{"d":"2019-07-18","o":53.91,"h":54.46,"l":53.1,"c":53.95,"v":182800},{"d":"2019-07-19","o":53.97,"h":55.18,"l":53.97,"c":54.27,"v":196300},{"d":"2019-07-22","o":54.36,"h":54.8,"l":53.25,"c":53.96,"v":137200},{"d":"2019-07-23","o":54.07,"h":54.67,"l":53.53,"c":53.85,"v":143700},{"d":"2019-07-24","o":53.32,"h":55.63,"l":53,"c":55.05,"v":171900},{"d":"2019-07-25","o":55.42,"h":55.53,"l":54.18,"c":54.27,"v":136500},{"d":"2019-07-26","o":54.31,"h":54.63,"l":53.35,"c":54.22,"v":124400},{"d":"2019-07-29","o":54.18,"h":54.93,"l":53.62,"c":54.63,"v":132700},{"d":"2019-07-30","o":54.2,"h":56.03,"l":54.04,"c":56.01,"v":145600},{"d":"2019-07-31","o":56.23,"h":56.99,"l":54.81,"c":54.85,"v":156400},{"d":"2019-08-01","o":54.85,"h":55.33,"l":52.72,"c":52.91,"v":147300},{"d":"2019-08-02","o":52.67,"h":53.08,"l":51.59,"c":52.54,"v":155900},{"d":"2019-08-05","o":51.46,"h":51.71,"l":50.15,"c":50.97,"v":179900},{"d":"2019-08-06","o":51.36,"h":51.92,"l":50.31,"c":51.34,"v":169200},{"d":"2019-08-07","o":50.6,"h":51.65,"l":50.18,"c":50.94,"v":160400},{"d":"2019-08-08","o":51.14,"h":54.16,"l":51.14,"c":53.3,"v":216500},{"d":"2019-08-09","o":53.15,"h":53.43,"l":51.85,"c":52.44,"v":138000},{"d":"2019-08-12","o":52.11,"h":52.44,"l":50.86,"c":50.99,"v":108700},{"d":"2019-08-13","o":50.91,"h":51.99,"l":50.88,"c":51.74,"v":93000},{"d":"2019-08-14","o":50.9,"h":51.23,"l":49.69,"c":50.63,"v":139100},{"d":"2019-08-15","o":50.49,"h":51.63,"l":49.95,"c":51.3,"v":114600},{"d":"2019-08-16","o":51.77,"h":53.31,"l":51.77,"c":52.52,"v":119300},{"d":"2019-08-19","o":53.17,"h":53.69,"l":52.17,"c":52.47,"v":139300},{"d":"2019-08-20","o":52.17,"h":52.8,"l":51.72,"c":51.94,"v":125200},{"d":"2019-08-21","o":52.63,"h":53.56,"l":52,"c":53.05,"v":137000},{"d":"2019-08-22","o":53.37,"h":53.37,"l":51.95,"c":52.78,"v":117600},{"d":"2019-08-23","o":52.5,"h":52.9,"l":50.59,"c":50.78,"v":158900},{"d":"2019-08-26","o":50.35,"h":50.98,"l":48.61,"c":49.74,"v":201700},{"d":"2019-08-27","o":50.05,"h":50.17,"l":48.83,"c":49.54,"v":193600},{"d":"2019-08-28","o":49.57,"h":52.46,"l":49.55,"c":51.5,"v":154500},{"d":"2019-08-29","o":52.05,"h":53.24,"l":51.39,"c":51.52,"v":134300},{"d":"2019-08-30","o":51.68,"h":52.24,"l":51.33,"c":51.53,"v":219800},{"d":"2019-09-03","o":51.03,"h":52.4,"l":50.39,"c":51.51,"v":344200},{"d":"2019-09-04","o":52.02,"h":53.64,"l":51.84,"c":52.76,"v":315200},{"d":"2019-09-05","o":57.28,"h":58.55,"l":54.1,"c":55.33,"v":631800},{"d":"2019-09-06","o":55.68,"h":57.24,"l":54.99,"c":56.94,"v":295100},{"d":"2019-09-09","o":58.16,"h":58.4,"l":56.1,"c":57.12,"v":252400},{"d":"2019-09-10","o":56.87,"h":60.09,"l":56.44,"c":59.65,"v":239500},{"d":"2019-09-11","o":59.75,"h":60.29,"l":58.27,"c":60.17,"v":201900},{"d":"2019-09-12","o":60.44,"h":62.29,"l":58.99,"c":61.63,"v":219700},{"d":"2019-09-13","o":61.74,"h":62.61,"l":60.2,"c":60.88,"v":199300},{"d":"2019-09-16","o":63.01,"h":63.96,"l":61,"c":63.59,"v":372200},{"d":"2019-09-17","o":63.36,"h":63.73,"l":61.65,"c":62.28,"v":299100},{"d":"2019-09-18","o":62.04,"h":62.51,"l":60.82,"c":62.16,"v":176000},{"d":"2019-09-19","o":62.26,"h":62.3,"l":61.1,"c":61.15,"v":213600},{"d":"2019-09-20","o":61.22,"h":62.07,"l":60.32,"c":61.27,"v":662700},{"d":"2019-09-23","o":61.25,"h":61.96,"l":60.46,"c":61.32,"v":125700},{"d":"2019-09-24","o":61.24,"h":61.78,"l":59.23,"c":59.46,"v":169400},{"d":"2019-09-25","o":59.03,"h":59.84,"l":54.97,"c":55.51,"v":338700},{"d":"2019-09-26","o":55.38,"h":55.51,"l":52.53,"c":52.56,"v":351500},{"d":"2019-09-27","o":52.85,"h":53.86,"l":52.28,"c":53.28,"v":330200},{"d":"2019-09-30","o":53.11,"h":53.85,"l":52.66,"c":53.56,"v":177600},{"d":"2019-10-01","o":54.04,"h":54.42,"l":51.46,"c":52,"v":251100},{"d":"2019-10-02","o":51.35,"h":52.72,"l":51.35,"c":52.65,"v":216400},{"d":"2019-10-03","o":52.31,"h":53.33,"l":51.91,"c":53.26,"v":153500},{"d":"2019-10-04","o":53.35,"h":54.51,"l":52.82,"c":54.42,"v":121800},{"d":"2019-10-07","o":54.12,"h":54.86,"l":53.31,"c":54.38,"v":112200},{"d":"2019-10-08","o":53.95,"h":55.26,"l":53.38,"c":54.53,"v":125700},{"d":"2019-10-09","o":54.85,"h":54.89,"l":54.07,"c":54.6,"v":89000},{"d":"2019-10-10","o":54.85,"h":55.28,"l":54.32,"c":54.91,"v":99900},{"d":"2019-10-11","o":55.71,"h":57.31,"l":55.65,"c":56.38,"v":159300},{"d":"2019-10-14","o":56.06,"h":57.24,"l":55.59,"c":57.16,"v":127800},{"d":"2019-10-15","o":57.13,"h":57.66,"l":56.77,"c":57.06,"v":97200},{"d":"2019-10-16","o":58.85,"h":62.33,"l":58.69,"c":59.16,"v":385700},{"d":"2019-10-17","o":59.66,"h":60.66,"l":58.47,"c":58.62,"v":253400},{"d":"2019-10-18","o":58.23,"h":58.54,"l":56.97,"c":57.84,"v":158600},{"d":"2019-10-21","o":58.17,"h":59.21,"l":57.91,"c":57.97,"v":149500},{"d":"2019-10-22","o":57.93,"h":58.78,"l":57.2,"c":57.28,"v":130500},{"d":"2019-10-23","o":57.16,"h":57.88,"l":56.45,"c":57.67,"v":164700},{"d":"2019-10-24","o":57.75,"h":59.05,"l":57.64,"c":58.76,"v":90900},{"d":"2019-10-25","o":58.59,"h":58.91,"l":56.48,"c":56.79,"v":143500},{"d":"2019-10-28","o":57.26,"h":60.2,"l":57.26,"c":60.01,"v":233500},{"d":"2019-10-29","o":60.21,"h":60.43,"l":58.04,"c":58.85,"v":188800},{"d":"2019-10-30","o":58.69,"h":59.59,"l":58.07,"c":59.52,"v":134900},{"d":"2019-10-31","o":59.23,"h":59.38,"l":57.51,"c":57.98,"v":105900},{"d":"2019-11-01","o":58.25,"h":60.92,"l":58.25,"c":60.42,"v":146500},{"d":"2019-11-04","o":61.1,"h":61.55,"l":58.9,"c":58.95,"v":124000},{"d":"2019-11-05","o":59.1,"h":59.86,"l":58.64,"c":59.6,"v":157900},{"d":"2019-11-06","o":59.71,"h":60,"l":58.88,"c":59.94,"v":137500},{"d":"2019-11-07","o":60.54,"h":61,"l":59.92,"c":60.4,"v":131000},{"d":"2019-11-08","o":60.51,"h":62.26,"l":60.26,"c":61.78,"v":133500},{"d":"2019-11-11","o":61.43,"h":62.15,"l":60.76,"c":62.04,"v":105800},{"d":"2019-11-12","o":61.79,"h":62.41,"l":60.52,"c":60.87,"v":198400},{"d":"2019-11-13","o":60.49,"h":61.54,"l":60.22,"c":61.5,"v":122100},{"d":"2019-11-14","o":61.39,"h":62.62,"l":61.39,"c":62.1,"v":94300},{"d":"2019-11-15","o":62.52,"h":63.27,"l":62.11,"c":62.68,"v":96400},{"d":"2019-11-18","o":62.58,"h":62.67,"l":61.6,"c":61.76,"v":102200},{"d":"2019-11-19","o":62,"h":62,"l":60.77,"c":60.84,"v":85600},{"d":"2019-11-20","o":60.73,"h":61.27,"l":59.88,"c":60.12,"v":212200},{"d":"2019-11-21","o":60.27,"h":60.39,"l":58.03,"c":59.17,"v":153300},{"d":"2019-11-22","o":59.44,"h":59.76,"l":58.18,"c":58.4,"v":115000},{"d":"2019-11-25","o":58.73,"h":60.84,"l":58.55,"c":60.44,"v":142200},{"d":"2019-11-26","o":60.64,"h":63.4,"l":60.18,"c":61.72,"v":240100},{"d":"2019-11-27","o":62.02,"h":63.05,"l":61.22,"c":61.89,"v":201500},{"d":"2019-11-29","o":61.8,"h":61.8,"l":60.75,"c":61.34,"v":91000},{"d":"2019-12-02","o":65,"h":66.33,"l":62.99,"c":63.75,"v":317600},{"d":"2019-12-03","o":62.45,"h":65.03,"l":62.41,"c":64.61,"v":404300},{"d":"2019-12-04","o":66.12,"h":68.35,"l":60.24,"c":61.28,"v":691200},{"d":"2019-12-05","o":61.38,"h":61.95,"l":59.95,"c":61.59,"v":257500},{"d":"2019-12-06","o":62.35,"h":63.44,"l":61.85,"c":62.5,"v":211400},{"d":"2019-12-09","o":62.51,"h":62.89,"l":61.12,"c":61.3,"v":195100},{"d":"2019-12-10","o":61.12,"h":61.25,"l":59.95,"c":60.63,"v":132900},{"d":"2019-12-11","o":60.74,"h":62.07,"l":60.51,"c":61.98,"v":127800},{"d":"2019-12-12","o":62.08,"h":63.23,"l":61.66,"c":62.92,"v":207400},{"d":"2019-12-13","o":62.8,"h":63.45,"l":61.65,"c":61.81,"v":125700},{"d":"2019-12-16","o":61.51,"h":63.55,"l":61.51,"c":62.67,"v":197500},{"d":"2019-12-17","o":62.61,"h":63.53,"l":62.13,"c":63.37,"v":178200},{"d":"2019-12-18","o":63.32,"h":63.45,"l":62.59,"c":62.91,"v":144500},{"d":"2019-12-19","o":62.95,"h":64.18,"l":62.95,"c":64.03,"v":120100},{"d":"2019-12-20","o":64.11,"h":64.69,"l":63.23,"c":63.4,"v":556800},{"d":"2019-12-23","o":63.5,"h":64.5,"l":63.22,"c":64.35,"v":185400},{"d":"2019-12-24","o":64.22,"h":64.75,"l":63.86,"c":64.28,"v":53300},{"d":"2019-12-26","o":64.27,"h":64.27,"l":63.04,"c":63.45,"v":107300},{"d":"2019-12-27","o":63.75,"h":63.75,"l":61.93,"c":62.05,"v":120600},{"d":"2019-12-30","o":62.04,"h":63.12,"l":61.52,"c":62.78,"v":192500},{"d":"2019-12-31","o":62.35,"h":63.19,"l":61.72,"c":61.74,"v":200200},{"d":"2020-01-02","o":62.15,"h":62.99,"l":61.95,"c":62.97,"v":124100},{"d":"2020-01-03","o":63.14,"h":67.48,"l":63.07,"c":67.31,"v":328600},{"d":"2020-01-06","o":71.52,"h":71.6,"l":66.4,"c":66.73,"v":497900},{"d":"2020-01-07","o":66.73,"h":68.65,"l":66.19,"c":68.39,"v":209400},{"d":"2020-01-08","o":68.89,"h":69.5,"l":68.17,"c":68.56,"v":402500},{"d":"2020-01-09","o":69.1,"h":70.91,"l":68.61,"c":69.71,"v":271600},{"d":"2020-01-10","o":69.9,"h":70.38,"l":68.95,"c":69.63,"v":187900},{"d":"2020-01-13","o":69.91,"h":71.24,"l":69.86,"c":70.88,"v":283200},{"d":"2020-01-14","o":70.88,"h":72.54,"l":70.2,"c":71.75,"v":197000},{"d":"2020-01-15","o":71.68,"h":72.7,"l":70.16,"c":70.5,"v":258400},{"d":"2020-01-16","o":70.5,"h":71.74,"l":70.5,"c":71.51,"v":145400},{"d":"2020-01-17","o":71.95,"h":72,"l":70.8,"c":70.84,"v":118100},{"d":"2020-01-21","o":70.32,"h":71.11,"l":68.57,"c":69.52,"v":207600},{"d":"2020-01-22","o":69.7,"h":69.73,"l":68.33,"c":68.55,"v":112600},{"d":"2020-01-23","o":68.3,"h":68.63,"l":67.62,"c":68.01,"v":143800},{"d":"2020-01-24","o":68.34,"h":68.56,"l":67.09,"c":67.93,"v":125500},{"d":"2020-01-27","o":66.79,"h":67.88,"l":66.25,"c":67.38,"v":375600},{"d":"2020-01-28","o":67.53,"h":68.25,"l":66.9,"c":67.4,"v":92100},{"d":"2020-01-29","o":67.71,"h":67.77,"l":66.11,"c":66.93,"v":136900},{"d":"2020-01-30","o":66.22,"h":67.02,"l":65.94,"c":66.92,"v":147000},{"d":"2020-01-31","o":66.56,"h":66.87,"l":66,"c":66.61,"v":171800},{"d":"2020-02-03","o":66.46,"h":68.25,"l":66.4,"c":68.06,"v":219500},{"d":"2020-02-04","o":69.12,"h":70.42,"l":68.63,"c":70.35,"v":167400},{"d":"2020-02-05","o":71.06,"h":72.66,"l":70.7,"c":72.16,"v":208000},{"d":"2020-02-06","o":72.17,"h":72.7,"l":69.47,"c":69.47,"v":184500},{"d":"2020-02-07","o":69.57,"h":69.88,"l":67.6,"c":67.8,"v":89900},{"d":"2020-02-10","o":67.75,"h":68.66,"l":67.75,"c":68.19,"v":78200},{"d":"2020-02-11","o":68.96,"h":69.71,"l":68.38,"c":69.31,"v":104400},{"d":"2020-02-12","o":69.65,"h":70.04,"l":68.27,"c":69.46,"v":115000},{"d":"2020-02-13","o":69.58,"h":70.38,"l":69.56,"c":69.97,"v":147800},{"d":"2020-02-14","o":65.1,"h":65.56,"l":62.5,"c":63.82,"v":707700},{"d":"2020-02-18","o":63.82,"h":64.19,"l":61.29,"c":62.4,"v":425300},{"d":"2020-02-19","o":62.57,"h":64.17,"l":62.57,"c":62.63,"v":213800},{"d":"2020-02-20","o":62.55,"h":63.21,"l":62.01,"c":63.03,"v":163800},{"d":"2020-02-21","o":62.85,"h":64.17,"l":62.3,"c":64.03,"v":193800},{"d":"2020-02-24","o":61.92,"h":64.16,"l":61.62,"c":63.67,"v":219700},{"d":"2020-02-25","o":63.84,"h":63.9,"l":59.31,"c":59.42,"v":303300},{"d":"2020-02-26","o":59.67,"h":60.6,"l":55.33,"c":55.54,"v":369100},{"d":"2020-02-27","o":54.41,"h":56.3,"l":52.53,"c":54.06,"v":380600},{"d":"2020-02-28","o":52.27,"h":54.93,"l":50.52,"c":51.39,"v":464200},{"d":"2020-03-02","o":51.83,"h":54.47,"l":50.3,"c":54.32,"v":279600},{"d":"2020-03-03","o":54.54,"h":55.97,"l":53.32,"c":53.59,"v":350000},{"d":"2020-03-04","o":50.72,"h":58.88,"l":50.6,"c":58.71,"v":469300},{"d":"2020-03-05","o":57.51,"h":60.43,"l":57.51,"c":60.18,"v":283300},{"d":"2020-03-06","o":58.6,"h":61.28,"l":58.45,"c":61.15,"v":354500},{"d":"2020-03-09","o":55.16,"h":57.81,"l":55,"c":56.01,"v":347900},{"d":"2020-03-10","o":58.14,"h":58.86,"l":54.4,"c":56.41,"v":252100},{"d":"2020-03-11","o":54.84,"h":55.75,"l":53.49,"c":54.73,"v":180400},{"d":"2020-03-12","o":50.42,"h":52.08,"l":46.11,"c":46.72,"v":494400},{"d":"2020-03-13","o":48.8,"h":50.54,"l":46.01,"c":50.41,"v":316400},{"d":"2020-03-16","o":45.36,"h":52.19,"l":45,"c":51.01,"v":448800},{"d":"2020-03-17","o":51.81,"h":55.7,"l":50.84,"c":54.66,"v":451800},{"d":"2020-03-18","o":51.74,"h":54.41,"l":46.79,"c":53,"v":369300},{"d":"2020-03-19","o":52.45,"h":58.8,"l":50,"c":57.39,"v":425200},{"d":"2020-03-20","o":57.69,"h":59.13,"l":53.28,"c":53.45,"v":376000},{"d":"2020-03-23","o":53.45,"h":55.39,"l":50.78,"c":51.9,"v":465400},{"d":"2020-03-24","o":54.84,"h":56,"l":52.03,"c":54.14,"v":369100},{"d":"2020-03-25","o":54.01,"h":55.34,"l":51.26,"c":52.07,"v":544000},{"d":"2020-03-26","o":52.75,"h":58.5,"l":52.17,"c":58.04,"v":286200},{"d":"2020-03-27","o":56.07,"h":57.95,"l":53.58,"c":55.29,"v":306300},{"d":"2020-03-30","o":55.61,"h":60.5,"l":52.96,"c":60.14,"v":460100},{"d":"2020-03-31","o":59.53,"h":61.55,"l":58.84,"c":60.96,"v":300200},{"d":"2020-04-01","o":57.97,"h":58.96,"l":53.8,"c":54.43,"v":215600},{"d":"2020-04-02","o":53.55,"h":56.77,"l":52.99,"c":53.79,"v":192400},{"d":"2020-04-03","o":53.45,"h":55.69,"l":52.58,"c":53.72,"v":297700},{"d":"2020-04-06","o":54.54,"h":58.69,"l":54.54,"c":57.2,"v":216300},{"d":"2020-04-07","o":59.43,"h":59.8,"l":54.57,"c":54.78,"v":187600},{"d":"2020-04-08","o":55.58,"h":55.75,"l":53.7,"c":55.06,"v":331500},{"d":"2020-04-09","o":56.62,"h":59.37,"l":56.51,"c":59,"v":138900},{"d":"2020-04-13","o":57.24,"h":58.28,"l":56.52,"c":57.62,"v":153100},{"d":"2020-04-14","o":58.5,"h":60.77,"l":57.65,"c":60.23,"v":198400},{"d":"2020-04-15","o":59.93,"h":59.93,"l":57.44,"c":58.42,"v":197800},{"d":"2020-04-16","o":58.14,"h":58.88,"l":53.15,"c":53.53,"v":366000},{"d":"2020-04-17","o":55.26,"h":58.77,"l":55.11,"c":58.56,"v":298100},{"d":"2020-04-20","o":57.28,"h":58.55,"l":55.79,"c":56.03,"v":156200},{"d":"2020-04-21","o":54.74,"h":55.53,"l":53.78,"c":54.67,"v":140600},{"d":"2020-04-22","o":54.35,"h":56.92,"l":54.26,"c":56.17,"v":114000},{"d":"2020-04-23","o":56.83,"h":57.63,"l":56.28,"c":56.41,"v":90400},{"d":"2020-04-24","o":57.03,"h":57.03,"l":55.05,"c":55.67,"v":80800},{"d":"2020-04-27","o":56,"h":57.9,"l":55.82,"c":57.22,"v":130800},{"d":"2020-04-28","o":58.24,"h":59.28,"l":57.11,"c":58.87,"v":195700},{"d":"2020-04-29","o":60.48,"h":61.87,"l":59.1,"c":61.32,"v":284200},{"d":"2020-04-30","o":60.23,"h":60.67,"l":58.61,"c":60.26,"v":227000},{"d":"2020-05-01","o":58.75,"h":59.44,"l":57.49,"c":59.22,"v":219600},{"d":"2020-05-04","o":58.48,"h":59.62,"l":57.62,"c":59.54,"v":186600},{"d":"2020-05-05","o":60.82,"h":61.97,"l":60,"c":60.59,"v":132900},{"d":"2020-05-06","o":61,"h":61.8,"l":59.62,"c":59.62,"v":106800},{"d":"2020-05-07","o":61.15,"h":61.54,"l":59.89,"c":60.06,"v":166900},{"d":"2020-05-08","o":61.16,"h":62.19,"l":60.51,"c":61.27,"v":122100},{"d":"2020-05-11","o":61,"h":62.95,"l":60.49,"c":62.2,"v":152900},{"d":"2020-05-12","o":62.67,"h":63.74,"l":61.54,"c":61.61,"v":230500},{"d":"2020-05-13","o":61.34,"h":62.21,"l":59.28,"c":59.99,"v":267500},{"d":"2020-05-14","o":59.35,"h":60.41,"l":57.61,"c":60.13,"v":202100},{"d":"2020-05-15","o":60.35,"h":63.1,"l":60.01,"c":61.88,"v":244900},{"d":"2020-05-18","o":62.91,"h":66.59,"l":62.91,"c":65.56,"v":299200},{"d":"2020-05-19","o":65.23,"h":66.31,"l":62.08,"c":62.14,"v":173800},{"d":"2020-05-20","o":63.17,"h":65.58,"l":63.17,"c":64.72,"v":152100},{"d":"2020-05-21","o":64.62,"h":65.29,"l":64.19,"c":64.33,"v":115800},{"d":"2020-05-22","o":64.85,"h":65.35,"l":63.82,"c":65.35,"v":108700},{"d":"2020-05-26","o":67,"h":68.83,"l":66.86,"c":67.19,"v":156400},{"d":"2020-05-27","o":68.21,"h":70.47,"l":66,"c":70.16,"v":295000},{"d":"2020-05-28","o":71,"h":71.05,"l":67.5,"c":67.93,"v":220300},{"d":"2020-05-29","o":67.61,"h":71.07,"l":66.5,"c":70.83,"v":275700},{"d":"2020-06-01","o":70.96,"h":71.74,"l":69.2,"c":69.2,"v":234800},{"d":"2020-06-02","o":69.67,"h":72.36,"l":69.25,"c":71.58,"v":213400},{"d":"2020-06-03","o":72.82,"h":74.23,"l":72.01,"c":73.64,"v":182900},{"d":"2020-06-04","o":73.43,"h":76.35,"l":72.26,"c":75.76,"v":209500},{"d":"2020-06-05","o":77.94,"h":79.45,"l":75.85,"c":76.41,"v":232900},{"d":"2020-06-08","o":77.91,"h":79.54,"l":75.03,"c":75.52,"v":290200},{"d":"2020-06-09","o":74.51,"h":74.51,"l":72.72,"c":73.47,"v":263400},{"d":"2020-06-10","o":73.7,"h":74.68,"l":71.38,"c":73.27,"v":228200},{"d":"2020-06-11","o":70.83,"h":70.83,"l":67.21,"c":67.53,"v":300600},{"d":"2020-06-12","o":70,"h":71.44,"l":67.79,"c":69.57,"v":246800},{"d":"2020-06-15","o":68.15,"h":69.77,"l":67.78,"c":68.72,"v":322800},{"d":"2020-06-16","o":71.4,"h":72.81,"l":70,"c":71.24,"v":187000},{"d":"2020-06-17","o":71.19,"h":71.6,"l":69.35,"c":69.42,"v":138200},{"d":"2020-06-18","o":69.36,"h":70.75,"l":67.98,"c":69.73,"v":136000},{"d":"2020-06-19","o":70.9,"h":71.17,"l":67.56,"c":67.59,"v":589700},{"d":"2020-06-22","o":67.81,"h":69.91,"l":67.59,"c":69.59,"v":352900},{"d":"2020-06-23","o":71.01,"h":72.33,"l":70.17,"c":71.91,"v":395800},{"d":"2020-06-24","o":75.24,"h":75.9,"l":69.12,"c":71.8,"v":571600},{"d":"2020-06-25","o":73.5,"h":78.85,"l":73.09,"c":78.85,"v":597600},{"d":"2020-06-26","o":78.2,"h":79.41,"l":75.81,"c":77.02,"v":471100},{"d":"2020-06-29","o":77.55,"h":80.11,"l":77,"c":78.32,"v":279200},{"d":"2020-06-30","o":78.3,"h":80.77,"l":77.33,"c":79.63,"v":413900},{"d":"2020-07-01","o":79.49,"h":80.04,"l":75.78,"c":76.1,"v":269300},{"d":"2020-07-02","o":77,"h":78.53,"l":76.7,"c":77.71,"v":166500},{"d":"2020-07-06","o":78.85,"h":79.8,"l":77.12,"c":77.76,"v":153200},{"d":"2020-07-07","o":77.37,"h":79.41,"l":77.37,"c":77.74,"v":213100},{"d":"2020-07-08","o":77.9,"h":79.04,"l":76.82,"c":77.51,"v":144200},{"d":"2020-07-09","o":77.98,"h":78.47,"l":75.38,"c":75.93,"v":183800},{"d":"2020-07-10","o":76.47,"h":76.78,"l":75.5,"c":76.42,"v":131800},{"d":"2020-07-13","o":77.01,"h":77.86,"l":74.37,"c":74.41,"v":192500},{"d":"2020-07-14","o":74.06,"h":75.8,"l":74.06,"c":75.61,"v":109300},{"d":"2020-07-15","o":77.49,"h":78.45,"l":76.87,"c":77.66,"v":176900},{"d":"2020-07-16","o":77.14,"h":77.58,"l":76.61,"c":77.27,"v":101000},{"d":"2020-07-17","o":77.34,"h":79.08,"l":77.27,"c":78,"v":155800},{"d":"2020-07-20","o":78,"h":79.35,"l":76.71,"c":78.09,"v":146000},{"d":"2020-07-21","o":78.4,"h":79.55,"l":78.03,"c":78.31,"v":137100},{"d":"2020-07-22","o":77.85,"h":78.97,"l":76.07,"c":76.33,"v":262300},{"d":"2020-07-23","o":76.68,"h":79.98,"l":76.33,"c":77.61,"v":301400},{"d":"2020-07-24","o":77.22,"h":77.22,"l":74.65,"c":75.29,"v":220000},{"d":"2020-07-27","o":75.09,"h":77.69,"l":75.09,"c":77.5,"v":134400},{"d":"2020-07-28","o":77.41,"h":78.22,"l":76.54,"c":76.69,"v":91400},{"d":"2020-07-29","o":77.1,"h":78.56,"l":77.1,"c":77.69,"v":130600},{"d":"2020-07-30","o":76.8,"h":78.27,"l":76.51,"c":77.15,"v":73500},{"d":"2020-07-31","o":76.96,"h":77.05,"l":75.02,"c":76.55,"v":137300},{"d":"2020-08-03","o":77.06,"h":78.3,"l":76,"c":77.84,"v":166400},{"d":"2020-08-04","o":78.07,"h":79.66,"l":77.11,"c":79.15,"v":197300},{"d":"2020-08-05","o":80,"h":86.53,"l":79.8,"c":85.81,"v":398300},{"d":"2020-08-06","o":85.81,"h":87,"l":81.67,"c":83.1,"v":179700},{"d":"2020-08-07","o":81.7,"h":84,"l":80.26,"c":81.05,"v":159700},{"d":"2020-08-10","o":81.05,"h":82.06,"l":79.89,"c":80.26,"v":114300},{"d":"2020-08-11","o":81.11,"h":82.83,"l":79,"c":79.54,"v":215900},{"d":"2020-08-12","o":80.24,"h":82.03,"l":80.15,"c":81.36,"v":112300},{"d":"2020-08-13","o":81.61,"h":81.72,"l":80.73,"c":80.9,"v":88900},{"d":"2020-08-14","o":80.7,"h":81.68,"l":80.2,"c":81.33,"v":87100},{"d":"2020-08-17","o":82.18,"h":82.9,"l":81.07,"c":81.98,"v":101400},{"d":"2020-08-18","o":82.12,"h":82.23,"l":80.47,"c":80.87,"v":79100},{"d":"2020-08-19","o":81.14,"h":81.65,"l":80.22,"c":80.31,"v":99200},{"d":"2020-08-20","o":79.72,"h":80.56,"l":78.5,"c":79.39,"v":115900},{"d":"2020-08-21","o":79.25,"h":79.47,"l":77.27,"c":78.47,"v":369300},{"d":"2020-08-24","o":79.33,"h":79.47,"l":77.21,"c":78.29,"v":111300},{"d":"2020-08-25","o":78.39,"h":78.7,"l":77.02,"c":78.12,"v":94000},{"d":"2020-08-26","o":77.87,"h":77.87,"l":75.71,"c":76.66,"v":128900},{"d":"2020-08-27","o":77.22,"h":77.36,"l":75.2,"c":76.08,"v":145000},{"d":"2020-08-28","o":76.74,"h":77.03,"l":76.13,"c":76.87,"v":91600},{"d":"2020-08-31","o":76.6,"h":76.98,"l":76.02,"c":76.39,"v":190600},{"d":"2020-09-01","o":76.01,"h":78.87,"l":75.78,"c":78.76,"v":161900},{"d":"2020-09-02","o":79.01,"h":79.68,"l":77.53,"c":78.4,"v":93900},{"d":"2020-09-03","o":78.23,"h":78.4,"l":74.74,"c":75.14,"v":168400},{"d":"2020-09-04","o":75.89,"h":76.75,"l":70.68,"c":71.87,"v":228800},{"d":"2020-09-08","o":70.45,"h":70.96,"l":68.96,"c":68.98,"v":193500},{"d":"2020-09-09","o":69.5,"h":70.29,"l":68.41,"c":69,"v":227400},{"d":"2020-09-10","o":69.5,"h":71.41,"l":63.19,"c":64.43,"v":472800},{"d":"2020-09-11","o":64.44,"h":68.17,"l":63.71,"c":63.95,"v":341000},{"d":"2020-09-14","o":64.48,"h":65.82,"l":64.05,"c":64.59,"v":198700},{"d":"2020-09-15","o":65.13,"h":65.69,"l":63.58,"c":64.85,"v":214500},{"d":"2020-09-16","o":65.82,"h":66.88,"l":65.01,"c":65.19,"v":190000},{"d":"2020-09-17","o":64.03,"h":65.28,"l":63.52,"c":64.41,"v":135200},{"d":"2020-09-18","o":65,"h":65,"l":62.89,"c":63.42,"v":475200},{"d":"2020-09-21","o":62,"h":63.31,"l":61.55,"c":62.24,"v":147100},{"d":"2020-09-22","o":62.42,"h":63.32,"l":61.25,"c":63.12,"v":126000},{"d":"2020-09-23","o":63.12,"h":63.69,"l":61.2,"c":61.21,"v":138200},{"d":"2020-09-24","o":60.9,"h":61.83,"l":59.13,"c":60.33,"v":273500},{"d":"2020-09-25","o":60.13,"h":62.09,"l":59.66,"c":61.72,"v":130400},{"d":"2020-09-28","o":62.27,"h":63.31,"l":61.38,"c":61.52,"v":114900},{"d":"2020-09-29","o":61.21,"h":62.33,"l":61.19,"c":61.91,"v":106900},{"d":"2020-09-30","o":62.1,"h":62.39,"l":59.58,"c":60.01,"v":174300},{"d":"2020-10-01","o":60.21,"h":62.04,"l":60.21,"c":61.54,"v":182500},{"d":"2020-10-02","o":60.2,"h":63.17,"l":60.08,"c":62.97,"v":179200},{"d":"2020-10-05","o":63.7,"h":63.98,"l":62.83,"c":63.55,"v":152000},{"d":"2020-10-06","o":64.11,"h":66.02,"l":64.01,"c":64.09,"v":167200},{"d":"2020-10-07","o":64.62,"h":65.83,"l":64.62,"c":65.24,"v":161500},{"d":"2020-10-08","o":69.99,"h":74.56,"l":68.21,"c":69.5,"v":565100},{"d":"2020-10-09","o":70.61,"h":71.78,"l":69.76,"c":71.14,"v":242900},{"d":"2020-10-12","o":71.22,"h":72.29,"l":71.1,"c":71.57,"v":158200},{"d":"2020-10-13","o":71.62,"h":71.62,"l":69.35,"c":71.45,"v":224900},{"d":"2020-10-14","o":71.6,"h":72.91,"l":71.37,"c":71.63,"v":197600},{"d":"2020-10-15","o":71.33,"h":74.15,"l":70.71,"c":74.03,"v":203700},{"d":"2020-10-16","o":74.2,"h":75.5,"l":74.2,"c":75,"v":192000},{"d":"2020-10-19","o":75.49,"h":76.13,"l":74.43,"c":75,"v":171200},{"d":"2020-10-20","o":75.79,"h":76.13,"l":74.87,"c":75.51,"v":148400},{"d":"2020-10-21","o":75.84,"h":76.72,"l":74.79,"c":75.93,"v":119200},{"d":"2020-10-22","o":76.44,"h":77,"l":75,"c":76.38,"v":131800},{"d":"2020-10-23","o":77.19,"h":77.59,"l":76.05,"c":77.51,"v":110300},{"d":"2020-10-26","o":76.48,"h":77.12,"l":74.98,"c":76.11,"v":136500},{"d":"2020-10-27","o":76,"h":76.7,"l":75.33,"c":76.39,"v":120800},{"d":"2020-10-28","o":75.17,"h":75.64,"l":74.5,"c":75.03,"v":165700},{"d":"2020-10-29","o":74.94,"h":76.59,"l":74.1,"c":75.95,"v":122200},{"d":"2020-10-30","o":75.95,"h":77.04,"l":74.74,"c":76.36,"v":131100},{"d":"2020-11-02","o":76.9,"h":77.63,"l":75.13,"c":76.01,"v":116500},{"d":"2020-11-03","o":76.85,"h":77.77,"l":75.3,"c":76.48,"v":107600},{"d":"2020-11-04","o":75.82,"h":77.52,"l":75.71,"c":76.87,"v":106100},{"d":"2020-11-05","o":77.25,"h":77.83,"l":76.68,"c":77.62,"v":114200},{"d":"2020-11-06","o":77.62,"h":77.77,"l":76.26,"c":76.7,"v":94300},{"d":"2020-11-09","o":80.07,"h":81.6,"l":77.84,"c":77.95,"v":156400},{"d":"2020-11-10","o":78.77,"h":80.48,"l":77.81,"c":79.98,"v":150200},{"d":"2020-11-11","o":79.98,"h":81.35,"l":78.87,"c":81.34,"v":136700},{"d":"2020-11-12","o":81.35,"h":81.35,"l":79.28,"c":79.72,"v":111600},{"d":"2020-11-13","o":80.36,"h":81.34,"l":79.55,"c":81.22,"v":117900},{"d":"2020-11-16","o":82.07,"h":83.66,"l":81.4,"c":83.58,"v":123000},{"d":"2020-11-17","o":83.46,"h":84.52,"l":81.52,"c":84.17,"v":158000},{"d":"2020-11-18","o":84.61,"h":85.03,"l":82.8,"c":82.81,"v":180600},{"d":"2020-11-19","o":83.18,"h":83.68,"l":81.68,"c":83.31,"v":78400},{"d":"2020-11-20","o":83.06,"h":84,"l":81.78,"c":83.3,"v":113800},{"d":"2020-11-23","o":84.18,"h":86.71,"l":83.7,"c":85.84,"v":123500},{"d":"2020-11-24","o":86.59,"h":89.34,"l":86.24,"c":88.91,"v":127300},{"d":"2020-11-25","o":87.79,"h":88.73,"l":85.27,"c":85.71,"v":172100},{"d":"2020-11-27","o":85.47,"h":87.05,"l":85.47,"c":86.66,"v":54800},{"d":"2020-11-30","o":86.02,"h":87.07,"l":84.89,"c":85.39,"v":163400},{"d":"2020-12-01","o":86.19,"h":87.56,"l":86.07,"c":87.33,"v":95300},{"d":"2020-12-02","o":87.24,"h":87.73,"l":86.01,"c":87.46,"v":95400},{"d":"2020-12-03","o":87.68,"h":89.2,"l":87.61,"c":88.24,"v":69200},{"d":"2020-12-04","o":88.24,"h":90.96,"l":88,"c":90.47,"v":80500},{"d":"2020-12-07","o":90.99,"h":92.91,"l":90.01,"c":91.23,"v":147100},{"d":"2020-12-08","o":90.83,"h":92.28,"l":88.78,"c":90.45,"v":161500},{"d":"2020-12-09","o":93.98,"h":99.81,"l":87.32,"c":88.44,"v":363000},{"d":"2020-12-10","o":89.52,"h":89.52,"l":86.04,"c":86.45,"v":157000},{"d":"2020-12-11","o":85.91,"h":87.22,"l":83.29,"c":83.9,"v":159200},{"d":"2020-12-14","o":84.4,"h":84.8,"l":81.13,"c":81.25,"v":313200},{"d":"2020-12-15","o":82.07,"h":83.56,"l":80.79,"c":83.55,"v":232900},{"d":"2020-12-16","o":83.99,"h":84.7,"l":81.31,"c":82.22,"v":127100},{"d":"2020-12-17","o":82.41,"h":85.81,"l":82.41,"c":85.45,"v":185700},{"d":"2020-12-18","o":86.57,"h":86.76,"l":84.05,"c":86.13,"v":736300},{"d":"2020-12-21","o":85.56,"h":88.9,"l":84.94,"c":88.18,"v":221200},{"d":"2020-12-22","o":89.05,"h":91.09,"l":88.37,"c":89.39,"v":150900},{"d":"2020-12-23","o":90.13,"h":90.77,"l":89.8,"c":89.96,"v":130400},{"d":"2020-12-24","o":90.82,"h":91.77,"l":88.7,"c":88.97,"v":40900},{"d":"2020-12-28","o":89.56,"h":90.4,"l":89.04,"c":89.36,"v":126800},{"d":"2020-12-29","o":90.07,"h":90.29,"l":87.2,"c":88.16,"v":125200},{"d":"2020-12-30","o":88.2,"h":89.82,"l":87.76,"c":88.04,"v":72400},{"d":"2020-12-31","o":88.06,"h":88.06,"l":85.54,"c":86.9,"v":147500},{"d":"2021-01-04","o":87.2,"h":88.21,"l":85.19,"c":85.93,"v":155000},{"d":"2021-01-05","o":85.81,"h":89.35,"l":85.7,"c":88.45,"v":118300},{"d":"2021-01-06","o":88.88,"h":91.4,"l":88.15,"c":89.47,"v":240100},{"d":"2021-01-07","o":89.87,"h":91.27,"l":88.55,"c":90.91,"v":113100},{"d":"2021-01-08","o":91.97,"h":94.04,"l":91.22,"c":92.69,"v":207900},{"d":"2021-01-11","o":91.67,"h":93.78,"l":91.67,"c":93.14,"v":127900},{"d":"2021-01-12","o":93.48,"h":96.05,"l":93.41,"c":95.67,"v":125200},{"d":"2021-01-13","o":96.01,"h":96.8,"l":95.25,"c":96.17,"v":131500},{"d":"2021-01-14","o":107.1,"h":127.74,"l":106,"c":125.29,"v":1049500},{"d":"2021-01-15","o":122.47,"h":125,"l":114.5,"c":116.64,"v":614700},{"d":"2021-01-19","o":121.47,"h":134.41,"l":120,"c":131.09,"v":783500},{"d":"2021-01-20","o":139.25,"h":139.73,"l":129.83,"c":131.48,"v":415500},{"d":"2021-01-21","o":131.13,"h":133.03,"l":127.17,"c":128.84,"v":370700},{"d":"2021-01-22","o":127.51,"h":133.81,"l":123.7,"c":133.25,"v":318900},{"d":"2021-01-25","o":138.13,"h":143.72,"l":133.37,"c":134.2,"v":354900},{"d":"2021-01-26","o":131.02,"h":134.95,"l":125.2,"c":125.87,"v":315700},{"d":"2021-01-27","o":119.5,"h":125.92,"l":116.76,"c":119.38,"v":351500},{"d":"2021-01-28","o":120.92,"h":124.64,"l":119.28,"c":119.82,"v":211300},{"d":"2021-01-29","o":120.11,"h":120.74,"l":114.42,"c":114.77,"v":206100},{"d":"2021-02-01","o":120.04,"h":121.2,"l":114.71,"c":118.5,"v":221500},{"d":"2021-02-02","o":121.63,"h":121.93,"l":117.08,"c":118.55,"v":232000},{"d":"2021-02-03","o":119,"h":121.33,"l":117.15,"c":121.05,"v":202100},{"d":"2021-02-04","o":122.6,"h":125.18,"l":120.18,"c":121.66,"v":132200},{"d":"2021-02-05","o":122.25,"h":123.82,"l":120.72,"c":122.67,"v":155000},{"d":"2021-02-08","o":124.94,"h":132.63,"l":123.78,"c":132.08,"v":298800},{"d":"2021-02-09","o":133.53,"h":139.22,"l":132.66,"c":137.94,"v":226000},{"d":"2021-02-10","o":142.13,"h":142.29,"l":133.61,"c":137.42,"v":217300},{"d":"2021-02-11","o":137.62,"h":140.35,"l":130.59,"c":135.28,"v":226200},{"d":"2021-02-12","o":133.87,"h":137.24,"l":133.27,"c":136.59,"v":120100},{"d":"2021-02-16","o":138.22,"h":138.81,"l":134.2,"c":134.37,"v":186800},{"d":"2021-02-17","o":132.14,"h":133.34,"l":128.34,"c":129.57,"v":263400},{"d":"2021-02-18","o":127.97,"h":127.97,"l":122.15,"c":123.48,"v":196600},{"d":"2021-02-19","o":124.43,"h":127.87,"l":124.43,"c":127.3,"v":339800},{"d":"2021-02-22","o":126.4,"h":127.89,"l":123.81,"c":125.67,"v":169200},{"d":"2021-02-23","o":122.06,"h":122.06,"l":111.39,"c":112.81,"v":403100},{"d":"2021-02-24","o":114.66,"h":120.19,"l":113.46,"c":117.11,"v":231200},{"d":"2021-02-25","o":117.89,"h":118.28,"l":110.4,"c":111.11,"v":185700},{"d":"2021-02-26","o":111.37,"h":113.05,"l":107.73,"c":110.08,"v":242000},{"d":"2021-03-01","o":112.96,"h":115.78,"l":111.05,"c":115.45,"v":170200},{"d":"2021-03-02","o":115.99,"h":116.57,"l":111.88,"c":111.93,"v":155400},{"d":"2021-03-03","o":112.98,"h":119.99,"l":110.78,"c":114.29,"v":644800},{"d":"2021-03-04","o":114.04,"h":115,"l":103.7,"c":106.7,"v":325000},{"d":"2021-03-05","o":107.2,"h":109.9,"l":97.77,"c":105.42,"v":274000},{"d":"2021-03-08","o":106.19,"h":108.04,"l":101.82,"c":102.54,"v":203000},{"d":"2021-03-09","o":107,"h":109.89,"l":105.26,"c":106.37,"v":300200},{"d":"2021-03-10","o":107.86,"h":114.38,"l":106.5,"c":108.64,"v":287300},{"d":"2021-03-11","o":109.88,"h":122.66,"l":109.88,"c":122.33,"v":292800},{"d":"2021-03-12","o":119.4,"h":123.65,"l":119.11,"c":121.68,"v":358000},{"d":"2021-03-15","o":121.68,"h":124.81,"l":119.12,"c":119.85,"v":205700},{"d":"2021-03-16","o":122,"h":123.62,"l":117.12,"c":118.51,"v":185500},{"d":"2021-03-17","o":118.45,"h":123.06,"l":116.6,"c":121.76,"v":215300},{"d":"2021-03-18","o":120.73,"h":128.98,"l":119.34,"c":119.34,"v":741700},{"d":"2021-03-19","o":119.93,"h":121.6,"l":114.4,"c":119.46,"v":616700},{"d":"2021-03-22","o":121.12,"h":121.87,"l":118,"c":119.19,"v":148200},{"d":"2021-03-23","o":117.81,"h":118.43,"l":113.37,"c":113.7,"v":181700},{"d":"2021-03-24","o":115.49,"h":118.06,"l":111.85,"c":112.04,"v":149600},{"d":"2021-03-25","o":115.19,"h":115.54,"l":107.75,"c":114.65,"v":204700},{"d":"2021-03-26","o":115.75,"h":118.97,"l":114.56,"c":118.81,"v":132100},{"d":"2021-03-29","o":118.32,"h":121.85,"l":115.18,"c":115.19,"v":194600},{"d":"2021-03-30","o":114.43,"h":119.5,"l":114.43,"c":117.62,"v":317900},{"d":"2021-03-31","o":118.06,"h":119.58,"l":115.67,"c":116.06,"v":217700},{"d":"2021-04-01","o":118.07,"h":121.27,"l":117.2,"c":119.35,"v":132200},{"d":"2021-04-05","o":126.76,"h":126.76,"l":118.5,"c":121.64,"v":435700},{"d":"2021-04-06","o":121.74,"h":122.92,"l":117.31,"c":117.41,"v":202000},{"d":"2021-04-07","o":117.62,"h":117.62,"l":111.78,"c":113.37,"v":264200},{"d":"2021-04-08","o":113.85,"h":115.48,"l":112.44,"c":115.01,"v":194100},{"d":"2021-04-09","o":114.15,"h":114.58,"l":112.6,"c":113.18,"v":285400},{"d":"2021-04-12","o":113.5,"h":115,"l":112,"c":113.44,"v":155000},{"d":"2021-04-13","o":112.41,"h":113.43,"l":109.5,"c":111.58,"v":170500},{"d":"2021-04-14","o":113.08,"h":113.68,"l":110.03,"c":110.33,"v":118900},{"d":"2021-04-15","o":111.59,"h":111.66,"l":108.71,"c":109.11,"v":136700},{"d":"2021-04-16","o":108.98,"h":109.26,"l":107.24,"c":108.4,"v":116800},{"d":"2021-04-19","o":107.36,"h":108,"l":104.22,"c":105.68,"v":186400},{"d":"2021-04-20","o":105.39,"h":106.14,"l":101.31,"c":102.48,"v":193000},{"d":"2021-04-21","o":102.46,"h":107.41,"l":102.46,"c":106.58,"v":125000},{"d":"2021-04-22","o":107.4,"h":110.24,"l":107.37,"c":108.5,"v":185800},{"d":"2021-04-23","o":109,"h":111.84,"l":109,"c":111.46,"v":134100},{"d":"2021-04-26","o":111.22,"h":113.9,"l":111.22,"c":113.47,"v":157600},{"d":"2021-04-27","o":114.35,"h":114.35,"l":111.22,"c":112.7,"v":122200},{"d":"2021-04-28","o":111.9,"h":112.66,"l":111.13,"c":111.97,"v":81200},{"d":"2021-04-29","o":112.93,"h":113.85,"l":110.81,"c":111.32,"v":88500},{"d":"2021-04-30","o":109.52,"h":111.03,"l":108.72,"c":110.37,"v":153800},{"d":"2021-05-03","o":110.35,"h":110.92,"l":109.02,"c":109.75,"v":216500},{"d":"2021-05-04","o":108.85,"h":109.35,"l":105.85,"c":108.04,"v":112200},{"d":"2021-05-05","o":108.73,"h":108.81,"l":106.25,"c":106.65,"v":92100},{"d":"2021-05-06","o":106.16,"h":109.56,"l":105.2,"c":109.4,"v":150400},{"d":"2021-05-07","o":109.5,"h":111.72,"l":108.75,"c":109.45,"v":96400},{"d":"2021-05-10","o":110.4,"h":110.4,"l":103.1,"c":103.13,"v":128500},{"d":"2021-05-11","o":100.02,"h":104.04,"l":98.18,"c":103.35,"v":161300},{"d":"2021-05-12","o":102.69,"h":103.93,"l":100.57,"c":101.59,"v":185800},{"d":"2021-05-13","o":101.95,"h":105.05,"l":101.42,"c":104.23,"v":187800},{"d":"2021-05-14","o":104.74,"h":107.69,"l":103.04,"c":107.28,"v":153400},{"d":"2021-05-17","o":105.96,"h":108.02,"l":104.6,"c":107.97,"v":192800},{"d":"2021-05-18","o":108.88,"h":111.15,"l":105.89,"c":106.46,"v":158800},{"d":"2021-05-19","o":104.82,"h":105.97,"l":103.77,"c":105.92,"v":98600},{"d":"2021-05-20","o":106.55,"h":108.4,"l":105.85,"c":108.2,"v":85300},{"d":"2021-05-21","o":109.75,"h":110.98,"l":108.06,"c":108.06,"v":90400},{"d":"2021-05-24","o":108.49,"h":108.82,"l":106.88,"c":107.93,"v":100800},{"d":"2021-05-25","o":108.55,"h":108.67,"l":106.51,"c":107.34,"v":133200},{"d":"2021-05-26","o":107.71,"h":109.23,"l":105.88,"c":108.62,"v":114500},{"d":"2021-05-27","o":109.59,"h":110.74,"l":108.83,"c":110.11,"v":119500},{"d":"2021-05-28","o":111.34,"h":111.45,"l":109.2,"c":109.63,"v":71500},{"d":"2021-06-01","o":109.91,"h":111.28,"l":108.97,"c":110.43,"v":139700},{"d":"2021-06-02","o":111.17,"h":111.76,"l":108.94,"c":111.61,"v":89200},{"d":"2021-06-03","o":110,"h":110.55,"l":108.72,"c":109.4,"v":99700},{"d":"2021-06-04","o":110.3,"h":113.25,"l":109.01,"c":111.34,"v":89300},{"d":"2021-06-07","o":112.15,"h":113.32,"l":110.67,"c":112.85,"v":114500},{"d":"2021-06-08","o":113.27,"h":113.98,"l":111.82,"c":112.84,"v":88700},{"d":"2021-06-09","o":113.6,"h":113.74,"l":110.2,"c":110.22,"v":91100},{"d":"2021-06-10","o":110.49,"h":111.62,"l":108.95,"c":110.46,"v":75500},{"d":"2021-06-11","o":111.16,"h":112.5,"l":110.08,"c":112.49,"v":89000},{"d":"2021-06-14","o":112.62,"h":113.92,"l":111.81,"c":113.23,"v":150500},{"d":"2021-06-15","o":113.89,"h":115.08,"l":113.28,"c":114.24,"v":80200},{"d":"2021-06-16","o":114.33,"h":115.95,"l":111.23,"c":112.13,"v":99900},{"d":"2021-06-17","o":112.48,"h":113.25,"l":110.78,"c":112.27,"v":102400},{"d":"2021-06-18","o":110.75,"h":112.34,"l":109.13,"c":109.81,"v":329000},{"d":"2021-06-21","o":110.52,"h":111.8,"l":110.07,"c":111.55,"v":101600},{"d":"2021-06-22","o":110.98,"h":112.49,"l":109.92,"c":112.06,"v":97800},{"d":"2021-06-23","o":112.61,"h":113.15,"l":110.48,"c":111.34,"v":187500},{"d":"2021-06-24","o":112.34,"h":114.12,"l":111,"c":113.82,"v":118800},{"d":"2021-06-25","o":113.99,"h":114,"l":111.03,"c":111.61,"v":210200},{"d":"2021-06-28","o":111.67,"h":113.01,"l":109.79,"c":110.71,"v":162200},{"d":"2021-06-29","o":110.27,"h":110.71,"l":106.19,"c":109.87,"v":245200},{"d":"2021-06-30","o":105.6,"h":106.47,"l":95.55,"c":100.15,"v":1577900},{"d":"2021-07-01","o":101.87,"h":101.92,"l":96.16,"c":100.5,"v":504400},{"d":"2021-07-02","o":100.52,"h":102.51,"l":97.42,"c":97.69,"v":272600},{"d":"2021-07-06","o":97,"h":98.61,"l":95.74,"c":98.25,"v":282300},{"d":"2021-07-07","o":98.6,"h":99.66,"l":96.02,"c":98.08,"v":174400},{"d":"2021-07-08","o":96.18,"h":97.56,"l":94.09,"c":96.71,"v":235500},{"d":"2021-07-09","o":97.39,"h":99.43,"l":96.58,"c":99.34,"v":111700},{"d":"2021-07-12","o":99.34,"h":99.61,"l":97.09,"c":98.16,"v":105900},{"d":"2021-07-13","o":97.72,"h":98.67,"l":96.84,"c":97.64,"v":129800},{"d":"2021-07-14","o":98.32,"h":98.32,"l":95.19,"c":95.45,"v":127400},{"d":"2021-07-15","o":95.16,"h":96.02,"l":92.95,"c":93.94,"v":145800},{"d":"2021-07-16","o":95.2,"h":95.46,"l":93.54,"c":94.16,"v":113800},{"d":"2021-07-19","o":92.4,"h":94.36,"l":91.3,"c":94.09,"v":231500},{"d":"2021-07-20","o":94.5,"h":97.65,"l":94.06,"c":96.85,"v":174400},{"d":"2021-07-21","o":97.27,"h":98.45,"l":97.14,"c":98.22,"v":110100},{"d":"2021-07-22","o":98.41,"h":98.66,"l":95.83,"c":96,"v":78100},{"d":"2021-07-23","o":96.37,"h":96.58,"l":94.82,"c":96.4,"v":87300},{"d":"2021-07-26","o":96.81,"h":97.72,"l":95.2,"c":95.2,"v":93000},{"d":"2021-07-27","o":94.15,"h":96.42,"l":93.33,"c":96.32,"v":136200},{"d":"2021-07-28","o":97.33,"h":99.89,"l":97.06,"c":99.14,"v":150300},{"d":"2021-07-29","o":100,"h":101.7,"l":99.59,"c":100.8,"v":132000},{"d":"2021-07-30","o":99.92,"h":101.69,"l":99.79,"c":101.1,"v":129800},{"d":"2021-08-02","o":101.85,"h":102.88,"l":100.88,"c":101.5,"v":197300},{"d":"2021-08-03","o":101.53,"h":102.41,"l":100.06,"c":101.48,"v":141500},{"d":"2021-08-04","o":100.56,"h":101.71,"l":99.71,"c":101.07,"v":116900},{"d":"2021-08-05","o":101.77,"h":103.2,"l":101.34,"c":102.36,"v":95200},{"d":"2021-08-06","o":103.36,"h":105,"l":102.55,"c":104.99,"v":109500},{"d":"2021-08-09","o":105.14,"h":105.51,"l":103.42,"c":104.17,"v":96400},{"d":"2021-08-10","o":104.68,"h":105.3,"l":103.5,"c":104.5,"v":88100},{"d":"2021-08-11","o":105,"h":105,"l":103.22,"c":104.62,"v":62600},{"d":"2021-08-12","o":104.6,"h":105.98,"l":102.74,"c":103.57,"v":83100},{"d":"2021-08-13","o":103.83,"h":103.83,"l":100.72,"c":100.87,"v":80300},{"d":"2021-08-16","o":100.03,"h":101.64,"l":99.18,"c":100.23,"v":144600},{"d":"2021-08-17","o":99.51,"h":100.41,"l":98.22,"c":99.68,"v":123300},{"d":"2021-08-18","o":99.71,"h":99.72,"l":97.75,"c":97.89,"v":108300},{"d":"2021-08-19","o":96.76,"h":98.62,"l":96,"c":96.9,"v":116000},{"d":"2021-08-20","o":96.59,"h":99.73,"l":96.04,"c":99.51,"v":98200},{"d":"2021-08-23","o":100.76,"h":101.47,"l":100.36,"c":101.24,"v":138600},{"d":"2021-08-24","o":101.66,"h":102.06,"l":99.8,"c":100.02,"v":76500},{"d":"2021-08-25","o":100.56,"h":102.4,"l":100,"c":101.31,"v":86600},{"d":"2021-08-26","o":101.37,"h":101.75,"l":99.91,"c":101.13,"v":107800},{"d":"2021-08-27","o":100.72,"h":104.18,"l":100.53,"c":103.44,"v":192100},{"d":"2021-08-30","o":104.54,"h":104.54,"l":102.16,"c":102.76,"v":86900},{"d":"2021-08-31","o":103.11,"h":103.6,"l":102.11,"c":102.36,"v":79400},{"d":"2021-09-01","o":103.15,"h":105.58,"l":101.53,"c":103.64,"v":111600},{"d":"2021-09-02","o":103.73,"h":104.29,"l":102.49,"c":103.53,"v":119500},{"d":"2021-09-03","o":104.01,"h":104.29,"l":103.06,"c":103.86,"v":83400},{"d":"2021-09-07","o":103.56,"h":104.34,"l":102.15,"c":103,"v":108800},{"d":"2021-09-08","o":102.81,"h":105.94,"l":101.94,"c":105.5,"v":166700},{"d":"2021-09-09","o":105.43,"h":106.32,"l":91.76,"c":92,"v":975300},{"d":"2021-09-10","o":92.82,"h":95.34,"l":90,"c":93.85,"v":456200},{"d":"2021-09-13","o":94.04,"h":94.29,"l":88.76,"c":91.01,"v":397800},{"d":"2021-09-14","o":91.5,"h":91.5,"l":88.85,"c":88.93,"v":351600},{"d":"2021-09-15","o":88.58,"h":89.09,"l":86.62,"c":87.84,"v":337600},{"d":"2021-09-16","o":88,"h":88.32,"l":86.1,"c":87.2,"v":225100},{"d":"2021-09-17","o":86.38,"h":87.11,"l":83.46,"c":86.25,"v":1097200},{"d":"2021-09-20","o":84.88,"h":86.73,"l":83.58,"c":85.47,"v":264700},{"d":"2021-09-21","o":85.85,"h":86.61,"l":83.31,"c":85.01,"v":180900},{"d":"2021-09-22","o":85.45,"h":85.75,"l":83.48,"c":83.88,"v":180500},{"d":"2021-09-23","o":84.32,"h":85,"l":83.34,"c":84.4,"v":169500},{"d":"2021-09-24","o":84.06,"h":85.91,"l":83.81,"c":84.22,"v":277900},{"d":"2021-09-27","o":84.44,"h":87,"l":84.23,"c":86.25,"v":235400},{"d":"2021-09-28","o":85.9,"h":86.96,"l":85.56,"c":86.15,"v":225900},{"d":"2021-09-29","o":86.5,"h":87.49,"l":85.49,"c":86.58,"v":186400},{"d":"2021-09-30","o":86.73,"h":87.56,"l":86.13,"c":86.32,"v":168800},{"d":"2021-10-01","o":86.74,"h":87.71,"l":86.26,"c":87.07,"v":234400},{"d":"2021-10-04","o":86.51,"h":86.83,"l":85.55,"c":86.26,"v":199500},{"d":"2021-10-05","o":86.51,"h":87.39,"l":85.58,"c":85.58,"v":120300},{"d":"2021-10-06","o":85.18,"h":85.56,"l":83.93,"c":85.26,"v":101300},{"d":"2021-10-07","o":86.21,"h":87.87,"l":86.12,"c":87.08,"v":93000},{"d":"2021-10-08","o":87.42,"h":88.03,"l":86.6,"c":86.79,"v":79200},{"d":"2021-10-11","o":87.27,"h":88.95,"l":87.27,"c":87.77,"v":121900},{"d":"2021-10-12","o":87.66,"h":88.97,"l":87.63,"c":88.17,"v":77000},{"d":"2021-10-13","o":88.62,"h":89.26,"l":87.62,"c":88.6,"v":101900},{"d":"2021-10-14","o":89.23,"h":90.8,"l":88.71,"c":89.87,"v":90300},{"d":"2021-10-15","o":90.97,"h":91.76,"l":89.88,"c":90.09,"v":120700},{"d":"2021-10-18","o":89.45,"h":90.94,"l":89.27,"c":90.81,"v":82600},{"d":"2021-10-19","o":91.29,"h":92.63,"l":90.7,"c":92.58,"v":75700},{"d":"2021-10-20","o":92.65,"h":93.94,"l":92.1,"c":92.52,"v":83800},{"d":"2021-10-21","o":92.64,"h":93.13,"l":92.01,"c":92.87,"v":82500},{"d":"2021-10-22","o":92.76,"h":93,"l":90.8,"c":90.88,"v":90300},{"d":"2021-10-25","o":90.61,"h":92.6,"l":89.81,"c":91.87,"v":110800},{"d":"2021-10-26","o":91.81,"h":92.62,"l":89.85,"c":90.59,"v":94000},{"d":"2021-10-27","o":90.16,"h":91.35,"l":89.28,"c":89.93,"v":114900},{"d":"2021-10-28","o":90.3,"h":91.11,"l":87.92,"c":88.58,"v":148400},{"d":"2021-10-29","o":88.59,"h":89.22,"l":88.15,"c":89.11,"v":96100},{"d":"2021-11-01","o":89.75,"h":92.1,"l":89.28,"c":91.3,"v":101000},{"d":"2021-11-02","o":91.73,"h":92.7,"l":90.8,"c":92.7,"v":77700},{"d":"2021-11-03","o":92.72,"h":94.16,"l":92.23,"c":94.02,"v":76900},{"d":"2021-11-04","o":94.43,"h":95.44,"l":93.64,"c":94.27,"v":107800},{"d":"2021-11-05","o":95.33,"h":96.12,"l":94.19,"c":95.14,"v":119500},{"d":"2021-11-08","o":95.44,"h":95.85,"l":94.11,"c":94.3,"v":67500},{"d":"2021-11-09","o":94.55,"h":95.01,"l":93.33,"c":93.53,"v":85000},{"d":"2021-11-10","o":93.28,"h":93.71,"l":91.3,"c":91.83,"v":68000},{"d":"2021-11-11","o":91.93,"h":93.19,"l":90.91,"c":91.89,"v":65800},{"d":"2021-11-12","o":91.91,"h":92.16,"l":90.99,"c":91.59,"v":69600},{"d":"2021-11-15","o":91.75,"h":92.38,"l":91.33,"c":92.05,"v":113800},{"d":"2021-11-16","o":92.03,"h":92.73,"l":90.67,"c":90.8,"v":75700},{"d":"2021-11-17","o":90.4,"h":92.07,"l":90.4,"c":91.68,"v":89900},{"d":"2021-11-18","o":91.63,"h":92.2,"l":89.31,"c":89.4,"v":89400},{"d":"2021-11-19","o":88.28,"h":89.86,"l":88,"c":88.74,"v":76600},{"d":"2021-11-22","o":88.56,"h":90.17,"l":88.16,"c":88.19,"v":73600},{"d":"2021-11-23","o":88.24,"h":89.25,"l":84.93,"c":85.79,"v":104500},{"d":"2021-11-24","o":85.29,"h":86.93,"l":84.75,"c":86.28,"v":58000},{"d":"2021-11-26","o":85.59,"h":86.04,"l":81.01,"c":83.19,"v":97500},{"d":"2021-11-29","o":84.17,"h":84.71,"l":82.3,"c":82.43,"v":90600},{"d":"2021-11-30","o":81.2,"h":82.61,"l":79.71,"c":80.76,"v":110500},{"d":"2021-12-01","o":82.26,"h":82.63,"l":78.69,"c":78.8,"v":112100},{"d":"2021-12-02","o":78.8,"h":79.66,"l":78.13,"c":79.33,"v":168600},{"d":"2021-12-03","o":79.7,"h":79.7,"l":76.16,"c":77.75,"v":173700},{"d":"2021-12-06","o":78.61,"h":81.11,"l":77.45,"c":79.95,"v":128300},{"d":"2021-12-07","o":80.25,"h":80.72,"l":53.5,"c":57.98,"v":3326000},{"d":"2021-12-08","o":55.51,"h":64.24,"l":55.2,"c":61.52,"v":1201900},{"d":"2021-12-09","o":60.77,"h":63.73,"l":60.4,"c":62.84,"v":605100},{"d":"2021-12-10","o":62.66,"h":63.86,"l":61.49,"c":63.07,"v":443200},{"d":"2021-12-13","o":63.07,"h":63.66,"l":59.23,"c":60.03,"v":530500},{"d":"2021-12-14","o":59.94,"h":61.95,"l":59.94,"c":61.39,"v":308200},{"d":"2021-12-15","o":61.41,"h":63.57,"l":59.63,"c":63.47,"v":440700},{"d":"2021-12-16","o":63.96,"h":64.52,"l":61.57,"c":62.41,"v":289300},{"d":"2021-12-17","o":62.68,"h":64.54,"l":61.42,"c":64.13,"v":1055100},{"d":"2021-12-20","o":63.09,"h":63.24,"l":62.02,"c":62.8,"v":564000},{"d":"2021-12-21","o":63.01,"h":63.59,"l":62,"c":62.88,"v":344400},{"d":"2021-12-22","o":62.82,"h":63.2,"l":61.99,"c":62.6,"v":150700},{"d":"2021-12-23","o":62.89,"h":64.43,"l":62.09,"c":63.75,"v":174700},{"d":"2021-12-27","o":63.69,"h":63.69,"l":62.17,"c":63.12,"v":172900},{"d":"2021-12-28","o":62.95,"h":63.9,"l":62.19,"c":62.8,"v":170100},{"d":"2021-12-29","o":62.69,"h":62.74,"l":61.36,"c":61.85,"v":130500},{"d":"2021-12-30","o":61.81,"h":63.26,"l":61.81,"c":62.2,"v":151900},{"d":"2021-12-31","o":62.5,"h":63.05,"l":61.92,"c":62.03,"v":149200},{"d":"2022-01-03","o":62.53,"h":63.33,"l":62.26,"c":62.73,"v":148400},{"d":"2022-01-04","o":62.65,"h":63.87,"l":62.57,"c":63.31,"v":145700},{"d":"2022-01-05","o":63.4,"h":63.95,"l":63.01,"c":63.38,"v":210900},{"d":"2022-01-06","o":63.46,"h":64.2,"l":62.62,"c":63.11,"v":244000},{"d":"2022-01-07","o":63.16,"h":63.78,"l":62.1,"c":62.53,"v":245200},{"d":"2022-01-10","o":62.25,"h":62.72,"l":61.14,"c":62.25,"v":222700},{"d":"2022-01-11","o":61.91,"h":62.58,"l":60.97,"c":62,"v":154700},{"d":"2022-01-12","o":62.16,"h":62.47,"l":61.35,"c":61.54,"v":296600},{"d":"2022-01-13","o":61.55,"h":62.48,"l":60.6,"c":60.85,"v":98300},{"d":"2022-01-14","o":60.69,"h":61.06,"l":59.57,"c":60.96,"v":220800},{"d":"2022-01-18","o":60.69,"h":60.77,"l":59.06,"c":59.12,"v":198300},{"d":"2022-01-19","o":59,"h":59.7,"l":58.1,"c":58.19,"v":256200},{"d":"2022-01-20","o":58.15,"h":60,"l":57.51,"c":58.03,"v":334700},{"d":"2022-01-21","o":57.66,"h":58.45,"l":56.76,"c":57.31,"v":340600},{"d":"2022-01-24","o":56.32,"h":58.54,"l":55.13,"c":58.38,"v":261000},{"d":"2022-01-25","o":57.63,"h":58.26,"l":56.36,"c":56.72,"v":378000},{"d":"2022-01-26","o":57.02,"h":58.27,"l":55.63,"c":56,"v":187300},{"d":"2022-01-27","o":55.8,"h":56.7,"l":53.86,"c":54,"v":238900},{"d":"2022-01-28","o":54,"h":54.37,"l":52.03,"c":53.78,"v":226700},{"d":"2022-01-31","o":53.8,"h":56.92,"l":53.8,"c":56.92,"v":205900},{"d":"2022-02-01","o":57.34,"h":57.95,"l":55.85,"c":57.68,"v":203700},{"d":"2022-02-02","o":57.59,"h":57.75,"l":56.23,"c":56.76,"v":140700},{"d":"2022-02-03","o":56.19,"h":57.3,"l":56.06,"c":56.24,"v":111300},{"d":"2022-02-04","o":56.26,"h":57.09,"l":55.34,"c":56.71,"v":97500},{"d":"2022-02-07","o":57.14,"h":58.04,"l":56.5,"c":57.51,"v":121700},{"d":"2022-02-08","o":57.58,"h":59.65,"l":57.31,"c":59.6,"v":114600},{"d":"2022-02-09","o":59.86,"h":61.07,"l":59.75,"c":60.78,"v":170300},{"d":"2022-02-10","o":60.09,"h":62.47,"l":60.09,"c":60.67,"v":155900},{"d":"2022-02-11","o":60.51,"h":62.04,"l":59.51,"c":60.79,"v":164300},{"d":"2022-02-14","o":60.83,"h":61.67,"l":59.84,"c":60.16,"v":245100},{"d":"2022-02-15","o":60.49,"h":61.52,"l":59.37,"c":60.76,"v":242600},{"d":"2022-02-16","o":60.83,"h":61.01,"l":59.11,"c":60.61,"v":202800},{"d":"2022-02-17","o":60.41,"h":60.59,"l":59.46,"c":59.91,"v":139000},{"d":"2022-02-18","o":59.92,"h":60.58,"l":58.84,"c":59.46,"v":124700},{"d":"2022-02-22","o":59.37,"h":59.7,"l":58.21,"c":58.34,"v":122700},{"d":"2022-02-23","o":58.77,"h":59.37,"l":56.88,"c":56.93,"v":114300},{"d":"2022-02-24","o":56.44,"h":62.57,"l":56,"c":62.41,"v":329200},{"d":"2022-02-25","o":62.82,"h":63.84,"l":61.61,"c":62.27,"v":328600},{"d":"2022-02-28","o":64.42,"h":71.48,"l":63.99,"c":71.05,"v":721000},{"d":"2022-03-01","o":71.28,"h":72.46,"l":69.93,"c":71.98,"v":477900},{"d":"2022-03-02","o":72.8,"h":73.88,"l":69.18,"c":72.77,"v":297600},{"d":"2022-03-03","o":73.63,"h":73.65,"l":70.81,"c":72.98,"v":322400},{"d":"2022-03-04","o":75.99,"h":75.99,"l":69.68,"c":74.24,"v":545000},{"d":"2022-03-07","o":74.25,"h":81.67,"l":74.25,"c":80.85,"v":636800},{"d":"2022-03-08","o":80.47,"h":81.43,"l":75.17,"c":75.6,"v":550600},{"d":"2022-03-09","o":75,"h":77.01,"l":72.56,"c":76.46,"v":388000},{"d":"2022-03-10","o":75.77,"h":78.17,"l":75.77,"c":77.55,"v":230200},{"d":"2022-03-11","o":78.03,"h":79.54,"l":75.08,"c":75.74,"v":230900},{"d":"2022-03-14","o":76.09,"h":76.09,"l":72.2,"c":73.61,"v":218700},{"d":"2022-03-15","o":73.78,"h":74.34,"l":72.36,"c":74.22,"v":237500},{"d":"2022-03-16","o":82,"h":82.94,"l":78.8,"c":81.47,"v":939100},{"d":"2022-03-17","o":88.12,"h":95.8,"l":87.91,"c":93.46,"v":1576400},{"d":"2022-03-18","o":93.01,"h":99.48,"l":93,"c":93.19,"v":1041000},{"d":"2022-03-21","o":95.11,"h":98.58,"l":93.1,"c":95.26,"v":544700},{"d":"2022-03-22","o":94.71,"h":98.49,"l":94.06,"c":97.9,"v":358100},{"d":"2022-03-23","o":97.62,"h":97.8,"l":94.43,"c":95.22,"v":308600},{"d":"2022-03-24","o":96.13,"h":99.49,"l":95.06,"c":99.47,"v":296000},{"d":"2022-03-25","o":99.98,"h":101.42,"l":98.5,"c":99.32,"v":305600},{"d":"2022-03-28","o":99.3,"h":100,"l":96.15,"c":96.72,"v":272700},{"d":"2022-03-29","o":94.7,"h":94.8,"l":90.64,"c":92.89,"v":536700},{"d":"2022-03-30","o":93.23,"h":95.45,"l":93.14,"c":94.61,"v":257700},{"d":"2022-03-31","o":94.9,"h":95.93,"l":94.02,"c":94.14,"v":217900},{"d":"2022-04-01","o":94.29,"h":95.45,"l":92.74,"c":94.28,"v":266000},{"d":"2022-04-04","o":95.05,"h":97.87,"l":94.53,"c":97.79,"v":228500},{"d":"2022-04-05","o":97.79,"h":101.99,"l":95.7,"c":97.29,"v":423400},{"d":"2022-04-06","o":96.55,"h":100.97,"l":95.22,"c":100.74,"v":431300},{"d":"2022-04-07","o":102.07,"h":105.63,"l":101.76,"c":104.15,"v":532600},{"d":"2022-04-08","o":105,"h":106.97,"l":102.65,"c":103.09,"v":417200},{"d":"2022-04-11","o":103.25,"h":108.79,"l":101.81,"c":107.8,"v":483400},{"d":"2022-04-12","o":109.29,"h":114.11,"l":107.81,"c":108.51,"v":577400},{"d":"2022-04-13","o":109,"h":111.79,"l":107.88,"c":109.19,"v":300300},{"d":"2022-04-14","o":109.84,"h":110.81,"l":106.02,"c":109.18,"v":254500},{"d":"2022-04-18","o":109.13,"h":109.77,"l":106.73,"c":107.48,"v":274300},{"d":"2022-04-19","o":107.33,"h":108.88,"l":103.75,"c":104.03,"v":348100},{"d":"2022-04-20","o":103.8,"h":103.8,"l":100.13,"c":100.45,"v":380500},{"d":"2022-04-21","o":100.54,"h":101.87,"l":91.36,"c":91.9,"v":497200},{"d":"2022-04-22","o":89.39,"h":93.16,"l":86.55,"c":86.78,"v":563800},{"d":"2022-04-25","o":86.02,"h":87.64,"l":84.62,"c":86.51,"v":373400},{"d":"2022-04-26","o":85.97,"h":86.17,"l":83.6,"c":83.99,"v":305200},{"d":"2022-04-27","o":83.86,"h":83.86,"l":80.85,"c":81.12,"v":279900},{"d":"2022-04-28","o":81.41,"h":82.92,"l":79.14,"c":81.72,"v":227200},{"d":"2022-04-29","o":82.12,"h":83.77,"l":79.86,"c":80.32,"v":273000},{"d":"2022-05-02","o":80.78,"h":85.87,"l":80.47,"c":85.73,"v":475100},{"d":"2022-05-03","o":86.78,"h":87.95,"l":83.77,"c":86.68,"v":410900},{"d":"2022-05-04","o":87.19,"h":91.38,"l":84.91,"c":91.01,"v":260900},{"d":"2022-05-05","o":90.41,"h":90.55,"l":83.66,"c":84.71,"v":261600},{"d":"2022-05-06","o":83.5,"h":84.3,"l":79.82,"c":81.25,"v":343200},{"d":"2022-05-09","o":79.68,"h":81.23,"l":75.12,"c":75.77,"v":338700},{"d":"2022-05-10","o":76.88,"h":78.56,"l":75,"c":77.66,"v":293600},{"d":"2022-05-11","o":77.51,"h":78.73,"l":74.44,"c":74.61,"v":214800},{"d":"2022-05-12","o":73.57,"h":77.45,"l":72.53,"c":76.04,"v":267900},{"d":"2022-05-13","o":77.38,"h":80.95,"l":77.38,"c":80.15,"v":288000},{"d":"2022-05-16","o":79.18,"h":80.5,"l":77.97,"c":78.61,"v":141800},{"d":"2022-05-17","o":80.39,"h":82.73,"l":79.7,"c":81.87,"v":190200},{"d":"2022-05-18","o":83.6,"h":88.33,"l":82.58,"c":85.51,"v":374500},{"d":"2022-05-19","o":84,"h":87.31,"l":83.67,"c":85.35,"v":211500},{"d":"2022-05-20","o":88.05,"h":90,"l":82.63,"c":84.54,"v":267600},{"d":"2022-05-23","o":84.16,"h":86.19,"l":83.42,"c":85.1,"v":184000},{"d":"2022-05-24","o":84.08,"h":84.23,"l":82.01,"c":83.79,"v":144700},{"d":"2022-05-25","o":82.66,"h":87.36,"l":82.66,"c":87.03,"v":163000},{"d":"2022-05-26","o":88.09,"h":90.86,"l":87.96,"c":90.05,"v":199100},{"d":"2022-05-27","o":91.1,"h":96.3,"l":91.1,"c":95.99,"v":267200},{"d":"2022-05-31","o":95.8,"h":97.2,"l":91.31,"c":91.96,"v":280800},{"d":"2022-06-01","o":93.16,"h":93.77,"l":89.46,"c":91.14,"v":252000},{"d":"2022-06-02","o":91.83,"h":98.22,"l":91.55,"c":97.67,"v":262000},{"d":"2022-06-03","o":96.3,"h":97.49,"l":94.59,"c":96.27,"v":139900},{"d":"2022-06-06","o":97.04,"h":97.04,"l":91.11,"c":91.24,"v":285300},{"d":"2022-06-07","o":90.29,"h":93.43,"l":89.27,"c":92.92,"v":431800},{"d":"2022-06-08","o":92.08,"h":94.05,"l":91.25,"c":92.8,"v":218300},{"d":"2022-06-09","o":92.42,"h":92.91,"l":90.51,"c":90.77,"v":130800},{"d":"2022-06-10","o":89.18,"h":91.72,"l":88.35,"c":90.53,"v":168000},{"d":"2022-06-13","o":86.81,"h":88.35,"l":83.28,"c":83.34,"v":364500},{"d":"2022-06-14","o":83.56,"h":83.56,"l":80.07,"c":81.17,"v":295900},{"d":"2022-06-15","o":82.01,"h":84.42,"l":81.5,"c":83.61,"v":277300},{"d":"2022-06-16","o":81.92,"h":83.34,"l":79.03,"c":79.28,"v":256200},{"d":"2022-06-17","o":80.47,"h":84.78,"l":79.58,"c":83.52,"v":478100},{"d":"2022-06-21","o":83.97,"h":84.96,"l":82.29,"c":82.37,"v":189500},{"d":"2022-06-22","o":81.17,"h":83.28,"l":80.61,"c":82.39,"v":163100},{"d":"2022-06-23","o":82.86,"h":83.65,"l":80.81,"c":82.36,"v":161000},{"d":"2022-06-24","o":83.15,"h":84.3,"l":82.31,"c":82.8,"v":235200},{"d":"2022-06-27","o":83.52,"h":83.86,"l":81.25,"c":82.83,"v":179600},{"d":"2022-06-28","o":83.51,"h":84.96,"l":81,"c":81.71,"v":326900},{"d":"2022-06-29","o":73.92,"h":78.96,"l":70.08,"c":77.96,"v":1600700},{"d":"2022-06-30","o":76.35,"h":82.51,"l":74.93,"c":82.2,"v":729400},{"d":"2022-07-01","o":81.5,"h":86,"l":80.96,"c":85.91,"v":327400},{"d":"2022-07-05","o":84.7,"h":84.7,"l":79.28,"c":83.08,"v":380600},{"d":"2022-07-06","o":82.84,"h":84.37,"l":81.16,"c":83.07,"v":220100},{"d":"2022-07-07","o":83.55,"h":85.55,"l":82.84,"c":85.54,"v":229500},{"d":"2022-07-08","o":85.34,"h":86.12,"l":82.18,"c":82.81,"v":183700},{"d":"2022-07-11","o":82.63,"h":82.63,"l":79.45,"c":80.49,"v":240200},{"d":"2022-07-12","o":79.83,"h":80.47,"l":77.58,"c":78.15,"v":167400},{"d":"2022-07-13","o":76.9,"h":77.95,"l":75.73,"c":76.69,"v":153000},{"d":"2022-07-14","o":76.01,"h":76.98,"l":74.56,"c":76.12,"v":168600},{"d":"2022-07-15","o":78.37,"h":78.95,"l":76.01,"c":78.68,"v":163700},{"d":"2022-07-18","o":80.1,"h":80.47,"l":77.65,"c":77.96,"v":246900},{"d":"2022-07-19","o":77.71,"h":81.75,"l":77.26,"c":81.49,"v":190400},{"d":"2022-07-20","o":81.98,"h":84.07,"l":81.3,"c":82.68,"v":212400},{"d":"2022-07-21","o":82.12,"h":83.36,"l":81.49,"c":82.92,"v":121000},{"d":"2022-07-22","o":83.43,"h":83.43,"l":80.21,"c":81.21,"v":163700},{"d":"2022-07-25","o":80.98,"h":83.68,"l":79.68,"c":82.94,"v":132700},{"d":"2022-07-26","o":82.31,"h":83.13,"l":81.33,"c":81.48,"v":126700},{"d":"2022-07-27","o":82.14,"h":83.22,"l":81.51,"c":82.71,"v":83200},{"d":"2022-07-28","o":82.91,"h":85.37,"l":81.71,"c":85.32,"v":144900},{"d":"2022-07-29","o":85.32,"h":87.42,"l":84.78,"c":86.64,"v":146600},{"d":"2022-08-01","o":85.87,"h":88.68,"l":85.36,"c":87.68,"v":119700},{"d":"2022-08-02","o":87.96,"h":92.71,"l":87.91,"c":91.24,"v":149200},{"d":"2022-08-03","o":92.1,"h":92.1,"l":88.63,"c":91.44,"v":132000},{"d":"2022-08-04","o":90.92,"h":92.15,"l":90.4,"c":90.59,"v":127100},{"d":"2022-08-05","o":90.47,"h":90.47,"l":88.62,"c":90.17,"v":89400},{"d":"2022-08-08","o":90.78,"h":91.46,"l":89,"c":89.76,"v":100500},{"d":"2022-08-09","o":89.61,"h":90.17,"l":88.9,"c":89.62,"v":104900},{"d":"2022-08-10","o":91,"h":93.65,"l":90.62,"c":93.49,"v":147800},{"d":"2022-08-11","o":93.78,"h":94.82,"l":92.8,"c":93.27,"v":142600},{"d":"2022-08-12","o":94.3,"h":98.08,"l":93.55,"c":97.93,"v":304000},{"d":"2022-08-15","o":96.21,"h":99.93,"l":96.21,"c":99.76,"v":184000},{"d":"2022-08-16","o":100,"h":103.47,"l":99.62,"c":102.81,"v":187500},{"d":"2022-08-17","o":101.43,"h":104.44,"l":101.27,"c":103.53,"v":180600},{"d":"2022-08-18","o":103.85,"h":106.54,"l":102.61,"c":104.03,"v":270700},{"d":"2022-08-19","o":102,"h":103.45,"l":100.32,"c":102.62,"v":222200},{"d":"2022-08-22","o":101,"h":102.49,"l":99.83,"c":100.05,"v":201200},{"d":"2022-08-23","o":100.05,"h":100.36,"l":93.96,"c":94.08,"v":227700},{"d":"2022-08-24","o":94.26,"h":98.27,"l":94.26,"c":97.61,"v":183700},{"d":"2022-08-25","o":98.7,"h":101.2,"l":98.29,"c":100.95,"v":229400},{"d":"2022-08-26","o":100.77,"h":101.04,"l":96.53,"c":97.12,"v":145200},{"d":"2022-08-29","o":95.58,"h":95.79,"l":90.79,"c":92.06,"v":290100},{"d":"2022-08-30","o":92.08,"h":92.48,"l":88.7,"c":89.4,"v":245000},{"d":"2022-08-31","o":89.4,"h":90.35,"l":88.59,"c":88.65,"v":289300},{"d":"2022-09-01","o":87.86,"h":87.86,"l":81.5,"c":83.46,"v":597900},{"d":"2022-09-02","o":84.07,"h":85.31,"l":82.11,"c":82.91,"v":236300},{"d":"2022-09-06","o":82.7,"h":88.27,"l":82.62,"c":87.74,"v":331400},{"d":"2022-09-07","o":85.92,"h":90.28,"l":85.92,"c":88.67,"v":395000},{"d":"2022-09-08","o":87.98,"h":105.36,"l":86.23,"c":101.87,"v":1136400},{"d":"2022-09-09","o":103.13,"h":104.45,"l":99.76,"c":100.07,"v":398700},{"d":"2022-09-12","o":99.94,"h":101.14,"l":98.13,"c":100.02,"v":208200},{"d":"2022-09-13","o":97.96,"h":99.42,"l":95.41,"c":96.29,"v":294200},{"d":"2022-09-14","o":96.62,"h":98.71,"l":95.36,"c":96.69,"v":209300},{"d":"2022-09-15","o":95.99,"h":97.25,"l":93.21,"c":94.46,"v":188100},{"d":"2022-09-16","o":93.01,"h":93.64,"l":91.72,"c":92.13,"v":720200},{"d":"2022-09-19","o":90.97,"h":92.45,"l":89.21,"c":91.07,"v":185600},{"d":"2022-09-20","o":90.71,"h":93.54,"l":88.4,"c":90.05,"v":392000},{"d":"2022-09-21","o":92.13,"h":96.38,"l":90.56,"c":92.22,"v":360800},{"d":"2022-09-22","o":92.05,"h":93.3,"l":88.99,"c":89.69,"v":249000},{"d":"2022-09-23","o":87.96,"h":90.3,"l":87.11,"c":88.65,"v":266500},{"d":"2022-09-26","o":87.81,"h":90.36,"l":85.27,"c":85.66,"v":179600},{"d":"2022-09-27","o":86.46,"h":87.29,"l":83.66,"c":83.8,"v":218900},{"d":"2022-09-28","o":84.55,"h":88.11,"l":81.65,"c":87.34,"v":277400},{"d":"2022-09-29","o":86.26,"h":87.03,"l":81.22,"c":82.43,"v":283400},{"d":"2022-09-30","o":82.29,"h":85.65,"l":81.86,"c":83.36,"v":210500},{"d":"2022-10-03","o":84.07,"h":86.66,"l":83.62,"c":85.25,"v":257800},{"d":"2022-10-04","o":86.84,"h":88.34,"l":85.65,"c":86.97,"v":191200},{"d":"2022-10-05","o":85.62,"h":85.98,"l":82.27,"c":83.38,"v":222000},{"d":"2022-10-06","o":82.4,"h":82.83,"l":79.14,"c":79.15,"v":303000},{"d":"2022-10-07","o":78.74,"h":78.99,"l":76.11,"c":76.84,"v":299000},{"d":"2022-10-10","o":76.63,"h":79.31,"l":76.3,"c":77.14,"v":197700},{"d":"2022-10-11","o":77.3,"h":80.42,"l":75.93,"c":78.92,"v":233600},{"d":"2022-10-12","o":78.61,"h":78.83,"l":75.79,"c":77.26,"v":196500},{"d":"2022-10-13","o":75.7,"h":80.15,"l":75.44,"c":79.56,"v":208400},{"d":"2022-10-14","o":79.4,"h":79.67,"l":74.91,"c":75.59,"v":188200},{"d":"2022-10-17","o":76.03,"h":79.2,"l":76.03,"c":78.74,"v":151500},{"d":"2022-10-18","o":80.67,"h":81.36,"l":79.67,"c":80.02,"v":182900},{"d":"2022-10-19","o":79.13,"h":81.13,"l":78.34,"c":79.21,"v":133000},{"d":"2022-10-20","o":78.68,"h":79.95,"l":78.03,"c":79.46,"v":165000},{"d":"2022-10-21","o":79.57,"h":80.01,"l":78.02,"c":79.74,"v":215000},{"d":"2022-10-24","o":80.36,"h":83.57,"l":78.62,"c":83.32,"v":248900},{"d":"2022-10-25","o":83.37,"h":86.84,"l":83.37,"c":84.75,"v":132800},{"d":"2022-10-26","o":85.73,"h":86.48,"l":82.95,"c":83.86,"v":149700},{"d":"2022-10-27","o":84.86,"h":88.44,"l":84.01,"c":88.3,"v":188000},{"d":"2022-10-28","o":88.69,"h":90.51,"l":87.29,"c":90.14,"v":163500},{"d":"2022-10-31","o":90.28,"h":92.13,"l":89.31,"c":91.5,"v":127700},{"d":"2022-11-01","o":93.34,"h":93.81,"l":89.16,"c":89.39,"v":158100},{"d":"2022-11-02","o":88.95,"h":89.36,"l":86.05,"c":86.17,"v":141300},{"d":"2022-11-03","o":85.4,"h":86.95,"l":84.56,"c":86.18,"v":156400},{"d":"2022-11-04","o":86.48,"h":87.18,"l":83.19,"c":84.96,"v":123300},{"d":"2022-11-07","o":85.07,"h":85.92,"l":84.33,"c":85.12,"v":87800},{"d":"2022-11-08","o":85.23,"h":85.93,"l":82.92,"c":83.65,"v":99500},{"d":"2022-11-09","o":82.88,"h":83.48,"l":81.45,"c":81.52,"v":98000},{"d":"2022-11-10","o":86.95,"h":94.02,"l":86.66,"c":92.5,"v":350500},{"d":"2022-11-11","o":91.58,"h":93.29,"l":90.62,"c":92.93,"v":199400},{"d":"2022-11-14","o":92.54,"h":92.99,"l":89.46,"c":89.6,"v":165700},{"d":"2022-11-15","o":91.37,"h":94.2,"l":90.4,"c":93.73,"v":349100},{"d":"2022-11-16","o":93.89,"h":94.32,"l":90.51,"c":90.76,"v":118200},{"d":"2022-11-17","o":89.21,"h":90.72,"l":88.18,"c":90.51,"v":98200},{"d":"2022-11-18","o":93.03,"h":93.94,"l":91.23,"c":92.73,"v":164900},{"d":"2022-11-21","o":92.73,"h":94.32,"l":91.11,"c":92.7,"v":181500},{"d":"2022-11-22","o":92.98,"h":92.98,"l":88.15,"c":90.56,"v":375000},{"d":"2022-11-23","o":90.56,"h":91.06,"l":88.7,"c":90.29,"v":167400},{"d":"2022-11-25","o":90.42,"h":93.8,"l":90.29,"c":92.08,"v":95000},{"d":"2022-11-28","o":91.5,"h":92.84,"l":89.91,"c":92.42,"v":198800},{"d":"2022-11-29","o":92.05,"h":92.21,"l":87.67,"c":88.93,"v":157100},{"d":"2022-11-30","o":89.44,"h":92.29,"l":87.81,"c":91.99,"v":174500},{"d":"2022-12-01","o":92.07,"h":92.07,"l":89.97,"c":91.41,"v":142700},{"d":"2022-12-02","o":90.02,"h":93.82,"l":89.69,"c":92.68,"v":110100},{"d":"2022-12-05","o":91.79,"h":91.79,"l":88.04,"c":88.71,"v":153300},{"d":"2022-12-06","o":89.13,"h":89.85,"l":84.41,"c":85.11,"v":243900},{"d":"2022-12-07","o":88.61,"h":88.61,"l":81.74,"c":82.37,"v":396000},{"d":"2022-12-08","o":82.63,"h":84.32,"l":81.15,"c":82.19,"v":213000},{"d":"2022-12-09","o":81.59,"h":83.03,"l":80.58,"c":82.13,"v":159300},{"d":"2022-12-12","o":83.2,"h":88.09,"l":82.96,"c":87.71,"v":235500},{"d":"2022-12-13","o":90.86,"h":91.51,"l":85.78,"c":85.95,"v":242300},{"d":"2022-12-14","o":86.34,"h":90.03,"l":86.17,"c":88.09,"v":228700},{"d":"2022-12-15","o":87.09,"h":88.15,"l":85.61,"c":88.07,"v":211600},{"d":"2022-12-16","o":87.29,"h":88.45,"l":81.34,"c":81.86,"v":917500},{"d":"2022-12-19","o":81.95,"h":83.41,"l":80.85,"c":81.21,"v":179600},{"d":"2022-12-20","o":81.29,"h":83.64,"l":80.71,"c":82.64,"v":149900},{"d":"2022-12-21","o":84.12,"h":85.72,"l":82.95,"c":85.3,"v":172000},{"d":"2022-12-22","o":84.61,"h":84.61,"l":81.1,"c":83.37,"v":272600},{"d":"2022-12-23","o":83.57,"h":84.72,"l":82.13,"c":84.72,"v":119000},{"d":"2022-12-27","o":85.25,"h":85.32,"l":82.55,"c":82.67,"v":84000},{"d":"2022-12-28","o":82.67,"h":84.07,"l":82.4,"c":82.7,"v":84300},{"d":"2022-12-29","o":84.02,"h":85.66,"l":83,"c":85.41,"v":102900},{"d":"2022-12-30","o":85.04,"h":86.1,"l":83.7,"c":85.66,"v":153800},{"d":"2023-01-03","o":86.62,"h":86.62,"l":82.88,"c":83.84,"v":147000},{"d":"2023-01-04","o":84.15,"h":85.09,"l":82.1,"c":82.69,"v":140300},{"d":"2023-01-05","o":82.39,"h":83.88,"l":81.12,"c":82.45,"v":88700},{"d":"2023-01-06","o":83.46,"h":86.39,"l":83.07,"c":86.11,"v":230100},{"d":"2023-01-09","o":89.55,"h":90.4,"l":87.52,"c":89.73,"v":270200},{"d":"2023-01-10","o":90.01,"h":90.65,"l":89.01,"c":89.82,"v":186600},{"d":"2023-01-11","o":90.76,"h":91.43,"l":88.83,"c":89.73,"v":148000},{"d":"2023-01-12","o":90.37,"h":90.37,"l":87.52,"c":88.2,"v":113200},{"d":"2023-01-13","o":87.59,"h":88.46,"l":86.23,"c":88.31,"v":112200},{"d":"2023-01-17","o":88.1,"h":89.39,"l":87.24,"c":87.39,"v":89900},{"d":"2023-01-18","o":88.4,"h":88.61,"l":82.64,"c":84.14,"v":279200},{"d":"2023-01-19","o":83.51,"h":83.58,"l":81.78,"c":82.19,"v":158400},{"d":"2023-01-20","o":83.05,"h":83.24,"l":81.04,"c":82.91,"v":124600},{"d":"2023-01-23","o":83,"h":85.56,"l":82.91,"c":85.56,"v":100000},{"d":"2023-01-24","o":85.05,"h":85.88,"l":83.8,"c":85.72,"v":113400},{"d":"2023-01-25","o":84.84,"h":85.88,"l":84.31,"c":85.83,"v":72000},{"d":"2023-01-26","o":86.65,"h":88.73,"l":85.96,"c":88.3,"v":102800},{"d":"2023-01-27","o":88.4,"h":90.32,"l":87.85,"c":88.6,"v":167200},{"d":"2023-01-30","o":88.2,"h":89.35,"l":87.28,"c":87.69,"v":100600},{"d":"2023-01-31","o":88.01,"h":89.24,"l":87.97,"c":88.97,"v":137400},{"d":"2023-02-01","o":89.1,"h":91.62,"l":88.54,"c":90.54,"v":174000},{"d":"2023-02-02","o":91.46,"h":94.69,"l":91.17,"c":94,"v":231100},{"d":"2023-02-03","o":93.08,"h":95.5,"l":91.86,"c":91.96,"v":237000},{"d":"2023-02-06","o":91.62,"h":93.24,"l":90.81,"c":91.78,"v":98300},{"d":"2023-02-07","o":91.78,"h":91.78,"l":88.2,"c":91.22,"v":154700},{"d":"2023-02-08","o":90.52,"h":90.82,"l":88.74,"c":89.01,"v":102100},{"d":"2023-02-09","o":89.19,"h":90.11,"l":85.97,"c":86.74,"v":138200},{"d":"2023-02-10","o":86.09,"h":88.79,"l":85.72,"c":88.24,"v":116900},{"d":"2023-02-13","o":88.84,"h":91.26,"l":88.55,"c":90.81,"v":159800},{"d":"2023-02-14","o":90.4,"h":91.25,"l":88.95,"c":90.49,"v":88700},{"d":"2023-02-15","o":89.89,"h":92.28,"l":89.89,"c":91.31,"v":106900},{"d":"2023-02-16","o":89.8,"h":90.97,"l":88.52,"c":88.63,"v":115200},{"d":"2023-02-17","o":88.57,"h":88.57,"l":86.51,"c":87.73,"v":152300},{"d":"2023-02-21","o":87.1,"h":87.37,"l":83.55,"c":84.85,"v":165200},{"d":"2023-02-22","o":84.92,"h":86.38,"l":84.46,"c":85.19,"v":153200},{"d":"2023-02-23","o":85.95,"h":86.73,"l":85.14,"c":86.11,"v":103000},{"d":"2023-02-24","o":85.14,"h":86.22,"l":84.13,"c":85.13,"v":126500},{"d":"2023-02-27","o":86.14,"h":87.25,"l":85.46,"c":85.6,"v":110500},{"d":"2023-02-28","o":85.57,"h":86.66,"l":85,"c":85.74,"v":129600},{"d":"2023-03-01","o":85.63,"h":87.55,"l":83.87,"c":84.76,"v":175000},{"d":"2023-03-02","o":84.76,"h":87.01,"l":84.21,"c":86.87,"v":169200},{"d":"2023-03-03","o":87.38,"h":90.13,"l":86.45,"c":89.27,"v":192600},{"d":"2023-03-06","o":88.86,"h":90.17,"l":86.69,"c":87.57,"v":333900},{"d":"2023-03-07","o":92,"h":96.06,"l":88.95,"c":91.28,"v":704600},{"d":"2023-03-08","o":92,"h":94.37,"l":90.95,"c":93.7,"v":439100},{"d":"2023-03-09","o":93.84,"h":94.65,"l":91.27,"c":91.47,"v":212600},{"d":"2023-03-10","o":90.99,"h":90.99,"l":88,"c":90.54,"v":254700},{"d":"2023-03-13","o":88.55,"h":90.86,"l":87.33,"c":89.87,"v":186100},{"d":"2023-03-14","o":91,"h":92.73,"l":90.51,"c":92.56,"v":198100},{"d":"2023-03-15","o":91.01,"h":91.24,"l":88.1,"c":90.94,"v":191500},{"d":"2023-03-16","o":89.88,"h":92.4,"l":89.41,"c":91.43,"v":191700},{"d":"2023-03-17","o":90.78,"h":91.5,"l":88.83,"c":90.39,"v":558600},{"d":"2023-03-20","o":90.81,"h":92.59,"l":90.69,"c":91.48,"v":178300},{"d":"2023-03-21","o":93,"h":93.3,"l":91.09,"c":91.55,"v":136300},{"d":"2023-03-22","o":91.31,"h":91.89,"l":89.32,"c":89.32,"v":129600},{"d":"2023-03-23","o":89.84,"h":90.98,"l":88.61,"c":89.44,"v":97500},{"d":"2023-03-24","o":88.6,"h":90.48,"l":88.33,"c":90.06,"v":112400},{"d":"2023-03-27","o":90.99,"h":91.07,"l":90.03,"c":90.6,"v":96100},{"d":"2023-03-28","o":90.15,"h":91.46,"l":89.93,"c":90.23,"v":95200},{"d":"2023-03-29","o":91.12,"h":91.54,"l":89.69,"c":90.93,"v":125500},{"d":"2023-03-30","o":91.66,"h":92,"l":90.4,"c":90.95,"v":84600},{"d":"2023-03-31","o":91.56,"h":92.41,"l":91,"c":91.66,"v":163500},{"d":"2023-04-03","o":91.67,"h":92.5,"l":90.82,"c":91.95,"v":197800},{"d":"2023-04-04","o":96.42,"h":106.94,"l":96.19,"c":101.56,"v":1720800},{"d":"2023-04-05","o":101.5,"h":103.88,"l":100.06,"c":101.76,"v":452000},{"d":"2023-04-06","o":101.96,"h":105.59,"l":101.78,"c":103.79,"v":547000},{"d":"2023-04-10","o":103.84,"h":107.38,"l":103.58,"c":107.08,"v":329800},{"d":"2023-04-11","o":107.81,"h":108.2,"l":104.73,"c":106.31,"v":265700},{"d":"2023-04-12","o":107.55,"h":107.76,"l":105.53,"c":106.83,"v":239300},{"d":"2023-04-13","o":107.89,"h":109.22,"l":107,"c":108.29,"v":335300},{"d":"2023-04-14","o":108.65,"h":108.65,"l":104.57,"c":106.32,"v":270900},{"d":"2023-04-17","o":105.84,"h":107.9,"l":105.6,"c":106.93,"v":186700},{"d":"2023-04-18","o":107.45,"h":108.78,"l":106.25,"c":106.47,"v":241100},{"d":"2023-04-19","o":105.67,"h":106.15,"l":104.23,"c":104.79,"v":221500},{"d":"2023-04-20","o":103.73,"h":104.17,"l":102.62,"c":103.65,"v":193800},{"d":"2023-04-21","o":103.65,"h":104,"l":102.42,"c":102.73,"v":127400},{"d":"2023-04-24","o":102.48,"h":102.75,"l":101.18,"c":101.67,"v":139700},{"d":"2023-04-25","o":100.85,"h":101.22,"l":100.19,"c":100.97,"v":123100},{"d":"2023-04-26","o":101.04,"h":101.04,"l":99.01,"c":99.61,"v":135300},{"d":"2023-04-27","o":100.02,"h":100.53,"l":98.54,"c":100.19,"v":136800},{"d":"2023-04-28","o":99.62,"h":100.69,"l":99.14,"c":100.69,"v":110800},{"d":"2023-05-01","o":101.07,"h":102.87,"l":101,"c":101.66,"v":93100},{"d":"2023-05-02","o":101.49,"h":102.04,"l":99.58,"c":101.64,"v":144500},{"d":"2023-05-03","o":101.71,"h":104.12,"l":101.44,"c":101.9,"v":153900},{"d":"2023-05-04","o":101.38,"h":102.29,"l":100.41,"c":100.79,"v":102400},{"d":"2023-05-05","o":101.83,"h":102.94,"l":101.18,"c":102.82,"v":94200},{"d":"2023-05-08","o":103.45,"h":104.59,"l":102.87,"c":103.09,"v":121200},{"d":"2023-05-09","o":102.76,"h":105.23,"l":102.34,"c":104.52,"v":125300},{"d":"2023-05-10","o":105.73,"h":105.97,"l":104.51,"c":105.9,"v":101400},{"d":"2023-05-11","o":105.29,"h":107.41,"l":105.16,"c":107.19,"v":131500},{"d":"2023-05-12","o":107.33,"h":107.7,"l":105.72,"c":106.62,"v":116300},{"d":"2023-05-15","o":106.35,"h":106.35,"l":104.12,"c":104.39,"v":124500},{"d":"2023-05-16","o":104,"h":104.76,"l":102.6,"c":104.1,"v":85800},{"d":"2023-05-17","o":104.74,"h":106.91,"l":103.9,"c":106.34,"v":109300},{"d":"2023-05-18","o":106.06,"h":109.43,"l":105.57,"c":109.26,"v":153800},{"d":"2023-05-19","o":109.8,"h":110,"l":105.83,"c":106.52,"v":129700},{"d":"2023-05-22","o":106.83,"h":109.77,"l":106.42,"c":109.24,"v":137100},{"d":"2023-05-23","o":108.69,"h":112.39,"l":108.49,"c":109.34,"v":278400},{"d":"2023-05-24","o":108.65,"h":109.09,"l":107.21,"c":108.94,"v":103900},{"d":"2023-05-25","o":102.66,"h":102.66,"l":88.24,"c":92.04,"v":1147000},{"d":"2023-05-26","o":92.04,"h":94.53,"l":90,"c":92.32,"v":305000},{"d":"2023-05-30","o":92.6,"h":93.87,"l":91.28,"c":91.74,"v":251400},{"d":"2023-05-31","o":91.42,"h":93.78,"l":91.27,"c":93.41,"v":214600},{"d":"2023-06-01","o":93.84,"h":97.65,"l":93.22,"c":97.6,"v":184900},{"d":"2023-06-02","o":98.29,"h":100.48,"l":98.01,"c":98.84,"v":203600},{"d":"2023-06-05","o":98.32,"h":98.33,"l":94.66,"c":95.18,"v":189700},{"d":"2023-06-06","o":95.81,"h":99.63,"l":95.09,"c":98.75,"v":207900},{"d":"2023-06-07","o":99.15,"h":99.99,"l":97.94,"c":98.17,"v":292100},{"d":"2023-06-08","o":97.8,"h":98.1,"l":96.74,"c":97.69,"v":109900},{"d":"2023-06-09","o":97.65,"h":99,"l":97.3,"c":97.95,"v":93600},{"d":"2023-06-12","o":97.37,"h":98.7,"l":96.52,"c":96.86,"v":163700},{"d":"2023-06-13","o":97.16,"h":97.28,"l":95.9,"c":96.38,"v":144800},{"d":"2023-06-14","o":96.8,"h":96.8,"l":93.69,"c":94.22,"v":218100},{"d":"2023-06-15","o":94.52,"h":96.94,"l":93.24,"c":94.54,"v":392900},{"d":"2023-06-16","o":95.22,"h":96.73,"l":93.34,"c":93.88,"v":586000},{"d":"2023-06-20","o":93.42,"h":95.4,"l":93.42,"c":95.19,"v":166500},{"d":"2023-06-21","o":95.01,"h":98.22,"l":94.75,"c":97.19,"v":135300},{"d":"2023-06-22","o":97,"h":97,"l":94.57,"c":95.6,"v":203500},{"d":"2023-06-23","o":94.94,"h":95.04,"l":90.77,"c":90.89,"v":285900},{"d":"2023-06-26","o":90.01,"h":90.73,"l":89.14,"c":90.26,"v":359100},{"d":"2023-06-27","o":90.6,"h":91.36,"l":89.69,"c":90.32,"v":461200},{"d":"2023-06-28","o":95.61,"h":97.38,"l":92,"c":94.71,"v":781200},{"d":"2023-06-29","o":95.53,"h":101.48,"l":95.02,"c":100.07,"v":449400},{"d":"2023-06-30","o":100.73,"h":103.28,"l":100.35,"c":102.28,"v":242300},{"d":"2023-07-03","o":102.05,"h":102.5,"l":99.95,"c":101.21,"v":114100},{"d":"2023-07-05","o":100.69,"h":100.69,"l":97.51,"c":98.42,"v":213300},{"d":"2023-07-06","o":99.34,"h":99.34,"l":96.03,"c":96.55,"v":164900},{"d":"2023-07-07","o":96.63,"h":98.07,"l":96.1,"c":96.2,"v":138100},{"d":"2023-07-10","o":96,"h":98.03,"l":95.79,"c":97.97,"v":151500},{"d":"2023-07-11","o":98.6,"h":99.95,"l":98.2,"c":99.67,"v":150700},{"d":"2023-07-12","o":100.74,"h":100.78,"l":99.3,"c":99.89,"v":130700},{"d":"2023-07-13","o":100.11,"h":100.8,"l":99.66,"c":99.91,"v":110500},{"d":"2023-07-14","o":99.68,"h":99.82,"l":95.97,"c":96.45,"v":157700},{"d":"2023-07-17","o":96.45,"h":97.31,"l":95.69,"c":95.83,"v":118700},{"d":"2023-07-18","o":95.74,"h":96.47,"l":92.56,"c":93.78,"v":234900},{"d":"2023-07-19","o":94.13,"h":95.28,"l":92.66,"c":93.07,"v":168700},{"d":"2023-07-20","o":93.16,"h":93.88,"l":91,"c":92.55,"v":236100},{"d":"2023-07-21","o":93.61,"h":97.6,"l":93.4,"c":96.47,"v":267500},{"d":"2023-07-24","o":96.47,"h":96.51,"l":95.66,"c":96.41,"v":142900},{"d":"2023-07-25","o":95.19,"h":96.98,"l":95.04,"c":96.28,"v":126000},{"d":"2023-07-26","o":96.98,"h":98,"l":95.35,"c":95.76,"v":110900},{"d":"2023-07-27","o":96,"h":96.32,"l":93.13,"c":94.26,"v":144100},{"d":"2023-07-28","o":94.76,"h":95.83,"l":94.75,"c":95.03,"v":81900},{"d":"2023-07-31","o":95.2,"h":96.01,"l":94.69,"c":95.26,"v":144900},{"d":"2023-08-01","o":95.18,"h":99.34,"l":94.3,"c":97.98,"v":265400},{"d":"2023-08-02","o":96.82,"h":97.91,"l":96.25,"c":96.95,"v":98000},{"d":"2023-08-03","o":96.45,"h":96.45,"l":94.4,"c":95.76,"v":144700},{"d":"2023-08-04","o":96.07,"h":98.45,"l":96.07,"c":96.62,"v":117600},{"d":"2023-08-07","o":96.62,"h":98.22,"l":95.68,"c":98.1,"v":112200},{"d":"2023-08-08","o":97.05,"h":97.49,"l":96.02,"c":96.86,"v":103000},{"d":"2023-08-09","o":97.41,"h":97.69,"l":96.47,"c":97.11,"v":106300},{"d":"2023-08-10","o":97.11,"h":97.76,"l":95.66,"c":96.99,"v":111600},{"d":"2023-08-11","o":97.01,"h":97.01,"l":95.24,"c":95.66,"v":86000},{"d":"2023-08-14","o":95.01,"h":96.74,"l":94.55,"c":95.78,"v":84900},{"d":"2023-08-15","o":95.24,"h":95.84,"l":94.37,"c":94.41,"v":77300},{"d":"2023-08-16","o":94.41,"h":95.25,"l":93.73,"c":93.75,"v":87000},{"d":"2023-08-17","o":93.79,"h":94.94,"l":92.22,"c":92.49,"v":102400},{"d":"2023-08-18","o":91.74,"h":94.07,"l":91.25,"c":93.48,"v":111500},{"d":"2023-08-21","o":93.5,"h":95.43,"l":93.5,"c":94.07,"v":133200},{"d":"2023-08-22","o":94.53,"h":95.73,"l":93.16,"c":95.62,"v":97300},{"d":"2023-08-23","o":96.22,"h":99.52,"l":94.75,"c":97.47,"v":147100},{"d":"2023-08-24","o":97.18,"h":97.18,"l":93.89,"c":94.12,"v":105000},{"d":"2023-08-25","o":94.64,"h":95.8,"l":94.03,"c":94.41,"v":83200},{"d":"2023-08-28","o":94.5,"h":96.21,"l":94.5,"c":95.4,"v":105000},{"d":"2023-08-29","o":95.24,"h":95.55,"l":94.01,"c":95.05,"v":102400},{"d":"2023-08-30","o":95.29,"h":97.41,"l":95.29,"c":96.51,"v":100000},{"d":"2023-08-31","o":96.85,"h":98.18,"l":95.89,"c":97.03,"v":168200},{"d":"2023-09-01","o":97.76,"h":99.5,"l":97.2,"c":98.05,"v":169800},{"d":"2023-09-05","o":97.58,"h":98.18,"l":93.94,"c":95.29,"v":367700},{"d":"2023-09-06","o":113.16,"h":124.33,"l":112.13,"c":115.05,"v":2281500},{"d":"2023-09-07","o":116.5,"h":116.96,"l":111.11,"c":113.08,"v":572500},{"d":"2023-09-08","o":113.6,"h":115.4,"l":112.31,"c":113.48,"v":289000},{"d":"2023-09-11","o":113.24,"h":113.91,"l":111.8,"c":113.32,"v":263600},{"d":"2023-09-12","o":112.64,"h":113.62,"l":112.54,"c":113.23,"v":148300},{"d":"2023-09-13","o":113.16,"h":114.45,"l":111.36,"c":111.93,"v":225600},{"d":"2023-09-14","o":112.18,"h":112.46,"l":110.45,"c":111.17,"v":223400},{"d":"2023-09-15","o":111.09,"h":111.43,"l":109.68,"c":111.38,"v":529400},{"d":"2023-09-18","o":110.84,"h":113.45,"l":110.59,"c":112,"v":281200},{"d":"2023-09-19","o":112.28,"h":113.8,"l":111.47,"c":111.87,"v":203200},{"d":"2023-09-20","o":112.5,"h":113.67,"l":111.86,"c":112.3,"v":148800},{"d":"2023-09-21","o":111.27,"h":112.02,"l":110.08,"c":111.35,"v":177000},{"d":"2023-09-22","o":111.35,"h":113.47,"l":111.24,"c":112.33,"v":186000},{"d":"2023-09-25","o":111.83,"h":113,"l":111.36,"c":112.09,"v":103000},{"d":"2023-09-26","o":111.28,"h":112.96,"l":110.25,"c":110.9,"v":207600},{"d":"2023-09-27","o":111.33,"h":112.66,"l":110.01,"c":110.16,"v":134300},{"d":"2023-09-28","o":110,"h":111.07,"l":109.04,"c":110.11,"v":254700},{"d":"2023-09-29","o":110.25,"h":112.99,"l":110.25,"c":111.53,"v":278700},{"d":"2023-10-02","o":111.43,"h":112.87,"l":108.71,"c":109.06,"v":279600},{"d":"2023-10-03","o":108.7,"h":109.64,"l":105.95,"c":107.06,"v":187200},{"d":"2023-10-04","o":107.06,"h":108.07,"l":105.61,"c":107.19,"v":116900},{"d":"2023-10-05","o":107.2,"h":107.57,"l":105.82,"c":105.97,"v":168700},{"d":"2023-10-06","o":105,"h":106.25,"l":104.67,"c":105.02,"v":125400},{"d":"2023-10-09","o":107.86,"h":110.58,"l":105.59,"c":108.93,"v":563200},{"d":"2023-10-10","o":109.4,"h":110.26,"l":108.3,"c":108.85,"v":198100},{"d":"2023-10-11","o":109.47,"h":110.5,"l":106.77,"c":108.06,"v":206200},{"d":"2023-10-12","o":108.48,"h":108.48,"l":104.77,"c":105.66,"v":197600},{"d":"2023-10-13","o":114.8,"h":115.34,"l":109.68,"c":111.52,"v":550000},{"d":"2023-10-16","o":111.85,"h":116.92,"l":111.4,"c":115.27,"v":392800},{"d":"2023-10-17","o":115.82,"h":120.45,"l":115.05,"c":115.78,"v":395000},{"d":"2023-10-18","o":115.05,"h":118.17,"l":114.46,"c":116.24,"v":244700},{"d":"2023-10-19","o":116.44,"h":118.56,"l":114.74,"c":117.48,"v":264300},{"d":"2023-10-20","o":117.71,"h":118.35,"l":115.99,"c":116.87,"v":318000},{"d":"2023-10-23","o":116.61,"h":119.65,"l":116.22,"c":117.4,"v":283600},{"d":"2023-10-24","o":117.58,"h":122,"l":117.58,"c":118.53,"v":260300},{"d":"2023-10-25","o":119.03,"h":123.35,"l":119.03,"c":120.9,"v":379300},{"d":"2023-10-26","o":121.38,"h":121.65,"l":113.96,"c":114.64,"v":299700},{"d":"2023-10-27","o":114.97,"h":115.53,"l":112.59,"c":113.93,"v":204500},{"d":"2023-10-30","o":115.12,"h":116.21,"l":112.28,"c":113.06,"v":191700},{"d":"2023-10-31","o":113.74,"h":115.5,"l":112.67,"c":114.66,"v":153700},{"d":"2023-11-01","o":115.47,"h":117.76,"l":114.86,"c":116.91,"v":191100},{"d":"2023-11-02","o":117.84,"h":119.17,"l":117.05,"c":118.76,"v":138300},{"d":"2023-11-03","o":120.28,"h":122.25,"l":118.8,"c":119.82,"v":167100},{"d":"2023-11-06","o":119.69,"h":120.72,"l":118.14,"c":118.78,"v":138700},{"d":"2023-11-07","o":118.67,"h":121.74,"l":117.84,"c":121.69,"v":174200},{"d":"2023-11-08","o":122.75,"h":127.96,"l":121.27,"c":123.46,"v":443900},{"d":"2023-11-09","o":123.6,"h":124.03,"l":118.53,"c":120.38,"v":208400},{"d":"2023-11-10","o":121.45,"h":122.93,"l":120.16,"c":121.59,"v":168000},{"d":"2023-11-13","o":122.24,"h":128.14,"l":122.24,"c":125.9,"v":302700},{"d":"2023-11-14","o":127.26,"h":129.75,"l":126.65,"c":129.21,"v":239600},{"d":"2023-11-15","o":129.8,"h":129.89,"l":127.46,"c":128.42,"v":224500},{"d":"2023-11-16","o":127.84,"h":128.22,"l":125,"c":126.28,"v":161200},{"d":"2023-11-17","o":127.36,"h":127.5,"l":124.09,"c":125.02,"v":277500},{"d":"2023-11-20","o":125.45,"h":131.62,"l":125.01,"c":128.33,"v":350300},{"d":"2023-11-21","o":128.01,"h":129.32,"l":127.69,"c":128.82,"v":118300},{"d":"2023-11-22","o":129.32,"h":131.55,"l":128.7,"c":130.7,"v":220300},{"d":"2023-11-24","o":131.5,"h":134.34,"l":131.2,"c":133.37,"v":110400},{"d":"2023-11-27","o":134.17,"h":135.05,"l":132.94,"c":134.41,"v":208000},{"d":"2023-11-28","o":134.7,"h":135.66,"l":133,"c":135.56,"v":268400},{"d":"2023-11-29","o":137.76,"h":137.76,"l":134.01,"c":134.79,"v":253900},{"d":"2023-11-30","o":137.94,"h":139.88,"l":135.55,"c":137.61,"v":211500},{"d":"2023-12-01","o":137.1,"h":139.87,"l":136.52,"c":139.71,"v":219900},{"d":"2023-12-04","o":141.15,"h":143.99,"l":138.44,"c":140.15,"v":457300},{"d":"2023-12-05","o":140.15,"h":143.6,"l":138.62,"c":141.23,"v":639200},{"d":"2023-12-06","o":132.96,"h":134.13,"l":124.38,"c":126.89,"v":1560900},{"d":"2023-12-07","o":127.01,"h":127.74,"l":122.5,"c":123.93,"v":602900},{"d":"2023-12-08","o":123.53,"h":127.16,"l":122.27,"c":124.79,"v":439600},{"d":"2023-12-11","o":124.74,"h":124.99,"l":122.71,"c":123.3,"v":298400},{"d":"2023-12-12","o":123,"h":125.52,"l":122.07,"c":125.13,"v":254600},{"d":"2023-12-13","o":126.05,"h":127.86,"l":125.02,"c":126.9,"v":395900},{"d":"2023-12-14","o":128.33,"h":130.89,"l":127.8,"c":128.77,"v":453400},{"d":"2023-12-15","o":129.44,"h":130.05,"l":125.83,"c":126.18,"v":951500},{"d":"2023-12-18","o":126.78,"h":128.2,"l":125.77,"c":125.82,"v":194400},{"d":"2023-12-19","o":125.99,"h":130.62,"l":125.99,"c":130.5,"v":254400},{"d":"2023-12-20","o":130.31,"h":130.56,"l":126.29,"c":126.42,"v":282800},{"d":"2023-12-21","o":127.46,"h":128.79,"l":125.74,"c":126.95,"v":180600},{"d":"2023-12-22","o":127.5,"h":128.98,"l":126.51,"c":127.57,"v":154600},{"d":"2023-12-26","o":128.64,"h":129.78,"l":127.93,"c":128.23,"v":160600},{"d":"2023-12-27","o":128.01,"h":129.42,"l":128.01,"c":128.23,"v":110900},{"d":"2023-12-28","o":128.4,"h":128.99,"l":126.77,"c":127.17,"v":148700},{"d":"2023-12-29","o":127.17,"h":127.42,"l":125.5,"c":126.04,"v":168500},{"d":"2024-01-02","o":125.17,"h":126.41,"l":122.4,"c":123.56,"v":248300},{"d":"2024-01-03","o":123.84,"h":123.84,"l":120.19,"c":120.89,"v":255900},{"d":"2024-01-04","o":121.47,"h":122.36,"l":120.53,"c":120.54,"v":189100},{"d":"2024-01-05","o":120.46,"h":120.84,"l":117.7,"c":118.3,"v":311100},{"d":"2024-01-08","o":117.39,"h":121.33,"l":116.51,"c":121.33,"v":241700},{"d":"2024-01-09","o":119.98,"h":121.13,"l":117.93,"c":119.68,"v":180900},{"d":"2024-01-10","o":120,"h":122.07,"l":119.76,"c":122,"v":194000},{"d":"2024-01-11","o":122.5,"h":124.97,"l":120.9,"c":124.82,"v":265500},{"d":"2024-01-12","o":126.12,"h":127.29,"l":124.73,"c":126.8,"v":134500},{"d":"2024-01-16","o":127.01,"h":127.01,"l":121.33,"c":122.41,"v":305000},{"d":"2024-01-17","o":121.34,"h":123.31,"l":120.43,"c":121.8,"v":128300},{"d":"2024-01-18","o":122.92,"h":123.85,"l":121.68,"c":123.73,"v":113000},{"d":"2024-01-19","o":124.18,"h":124.18,"l":121.1,"c":122.96,"v":153700},{"d":"2024-01-22","o":123.68,"h":126.01,"l":123.48,"c":125.07,"v":181300},{"d":"2024-01-23","o":127,"h":127,"l":123.3,"c":124.33,"v":137600},{"d":"2024-01-24","o":125.71,"h":126.37,"l":121.37,"c":121.49,"v":181700},{"d":"2024-01-25","o":122.07,"h":122.79,"l":120.1,"c":122.59,"v":195900},{"d":"2024-01-26","o":122.4,"h":124.81,"l":120.67,"c":122.1,"v":168900},{"d":"2024-01-29","o":122.21,"h":123.91,"l":120.99,"c":123.88,"v":118700},{"d":"2024-01-30","o":122.36,"h":123.37,"l":120.68,"c":122.56,"v":173500},{"d":"2024-01-31","o":123.08,"h":123.64,"l":120.42,"c":120.64,"v":166500},{"d":"2024-02-01","o":121.98,"h":122.45,"l":119.47,"c":121.92,"v":157000},{"d":"2024-02-02","o":121.19,"h":122.2,"l":120.35,"c":121.71,"v":110800},{"d":"2024-02-05","o":120.98,"h":122.53,"l":119.55,"c":121.5,"v":143400},{"d":"2024-02-06","o":121.96,"h":125.33,"l":121.91,"c":125.01,"v":159400},{"d":"2024-02-07","o":125.14,"h":125.14,"l":122.87,"c":124.35,"v":160700},{"d":"2024-02-08","o":124.95,"h":126.2,"l":124.19,"c":124.57,"v":186000},{"d":"2024-02-09","o":125.1,"h":126.7,"l":123.99,"c":125.19,"v":232800},{"d":"2024-02-12","o":125.52,"h":127.22,"l":124.86,"c":126.36,"v":190300},{"d":"2024-02-13","o":123.11,"h":126.13,"l":121.5,"c":122.15,"v":243100},{"d":"2024-02-14","o":123.97,"h":126.75,"l":123.51,"c":126.01,"v":175900},{"d":"2024-02-15","o":127.2,"h":127.2,"l":123.77,"c":126.53,"v":233400},{"d":"2024-02-16","o":125.64,"h":127.1,"l":124.33,"c":124.44,"v":198200},{"d":"2024-02-20","o":123.76,"h":126.81,"l":123.73,"c":124.63,"v":214900},{"d":"2024-02-21","o":124.65,"h":125.69,"l":124,"c":125.28,"v":194900},{"d":"2024-02-22","o":125.77,"h":125.77,"l":121.38,"c":123.75,"v":221000},{"d":"2024-02-23","o":123.72,"h":124.23,"l":121.63,"c":123.24,"v":210100},{"d":"2024-02-26","o":122.84,"h":124.5,"l":122.24,"c":122.24,"v":174900},{"d":"2024-02-27","o":123.04,"h":127.07,"l":121.74,"c":126.85,"v":279500},{"d":"2024-02-28","o":126.7,"h":127.63,"l":125.45,"c":126.61,"v":208000},{"d":"2024-02-29","o":128,"h":128.5,"l":125.44,"c":126.79,"v":269800},{"d":"2024-03-01","o":130.8,"h":131,"l":127.73,"c":128.73,"v":305100},{"d":"2024-03-04","o":135,"h":135,"l":129.59,"c":130.65,"v":967500},{"d":"2024-03-05","o":150.64,"h":171.7,"l":150.11,"c":167.15,"v":3307100},{"d":"2024-03-06","o":171.2,"h":184.22,"l":169.07,"c":182.25,"v":1432400},{"d":"2024-03-07","o":183,"h":184.61,"l":173.49,"c":177.67,"v":742200},{"d":"2024-03-08","o":176.9,"h":177,"l":161.54,"c":166.23,"v":837600},{"d":"2024-03-11","o":165.51,"h":165.51,"l":159.03,"c":159.89,"v":398700},{"d":"2024-03-12","o":160,"h":164.43,"l":158.48,"c":162.01,"v":296100},{"d":"2024-03-13","o":160.83,"h":162.58,"l":159.65,"c":161.21,"v":230900},{"d":"2024-03-14","o":161.99,"h":165.72,"l":154.75,"c":158.1,"v":406900},{"d":"2024-03-15","o":155.24,"h":156.46,"l":148.08,"c":148.6,"v":1295400},{"d":"2024-03-18","o":148.66,"h":150.71,"l":143.42,"c":144.36,"v":556400},{"d":"2024-03-19","o":143.39,"h":146.49,"l":141.03,"c":145.68,"v":508100},{"d":"2024-03-20","o":145.09,"h":150.87,"l":144.48,"c":149.18,"v":453500},{"d":"2024-03-21","o":149.57,"h":151.4,"l":147.17,"c":149.66,"v":310400},{"d":"2024-03-22","o":150.33,"h":150.39,"l":147.58,"c":148.91,"v":162700},{"d":"2024-03-25","o":149.46,"h":153.23,"l":149.07,"c":152.13,"v":310200},{"d":"2024-03-26","o":153.11,"h":153.11,"l":149.8,"c":150.76,"v":284000},{"d":"2024-03-27","o":151.65,"h":152.6,"l":147.56,"c":149.28,"v":259700},{"d":"2024-03-28","o":148.77,"h":154.69,"l":148.77,"c":153.28,"v":327800},{"d":"2024-04-01","o":155.11,"h":155.4,"l":148.74,"c":149.42,"v":177500},{"d":"2024-04-02","o":148.21,"h":148.21,"l":144.4,"c":145.85,"v":292900},{"d":"2024-04-03","o":145.56,"h":147.29,"l":144.64,"c":146.9,"v":212800},{"d":"2024-04-04","o":148.7,"h":149.61,"l":145.74,"c":146.42,"v":216200},{"d":"2024-04-05","o":147.33,"h":148.77,"l":146.01,"c":148.53,"v":262100},{"d":"2024-04-08","o":149.78,"h":152.96,"l":149.37,"c":152.31,"v":235600},{"d":"2024-04-09","o":151.03,"h":152,"l":147.22,"c":149.85,"v":193700},{"d":"2024-04-10","o":145.82,"h":148.77,"l":145.76,"c":147.44,"v":237000},{"d":"2024-04-11","o":148.32,"h":149.37,"l":145.23,"c":148.49,"v":167200},{"d":"2024-04-12","o":148.52,"h":150.9,"l":145.01,"c":147.12,"v":239200},{"d":"2024-04-15","o":149.76,"h":149.76,"l":145.2,"c":146.12,"v":225100},{"d":"2024-04-16","o":144.11,"h":150.01,"l":143.65,"c":149.46,"v":271800},{"d":"2024-04-17","o":150.4,"h":150.45,"l":144.87,"c":146.62,"v":174000},{"d":"2024-04-18","o":147.1,"h":149.62,"l":145.98,"c":146.7,"v":179000},{"d":"2024-04-19","o":147.29,"h":152.56,"l":147.29,"c":150.02,"v":376500},{"d":"2024-04-22","o":151.92,"h":153.1,"l":148.05,"c":149.72,"v":259700},{"d":"2024-04-23","o":150.91,"h":159.33,"l":150.91,"c":158.3,"v":586800},{"d":"2024-04-24","o":160.75,"h":162.81,"l":155,"c":157.99,"v":424600},{"d":"2024-04-25","o":155.51,"h":156.28,"l":153,"c":155.64,"v":275400},{"d":"2024-04-26","o":157.17,"h":158.37,"l":154.82,"c":158.09,"v":202600},{"d":"2024-04-29","o":159.4,"h":162.5,"l":157.65,"c":159.24,"v":419300},{"d":"2024-04-30","o":157.3,"h":163.17,"l":156.47,"c":159.79,"v":332700},{"d":"2024-05-01","o":159.17,"h":164.72,"l":157.18,"c":162.53,"v":445400},{"d":"2024-05-02","o":164.26,"h":166.05,"l":160.9,"c":165.72,"v":301400},{"d":"2024-05-03","o":167.14,"h":168.8,"l":165.6,"c":168.77,"v":251300},{"d":"2024-05-06","o":169.74,"h":181.37,"l":169.44,"c":179.89,"v":583300},{"d":"2024-05-07","o":178.5,"h":181.82,"l":177.33,"c":179.59,"v":421400},{"d":"2024-05-08","o":179.36,"h":182.7,"l":179,"c":181.46,"v":356000},{"d":"2024-05-09","o":182.01,"h":190.12,"l":180.23,"c":187.33,"v":579400},{"d":"2024-05-10","o":189,"h":189,"l":183.57,"c":186.47,"v":404300},{"d":"2024-05-13","o":188.02,"h":192.5,"l":187.12,"c":187.28,"v":356800},{"d":"2024-05-14","o":188.74,"h":195.36,"l":186.77,"c":194.26,"v":349100},{"d":"2024-05-15","o":196.1,"h":196.1,"l":191,"c":193.04,"v":359800},{"d":"2024-05-16","o":191.62,"h":197.55,"l":190.56,"c":192.73,"v":230700},{"d":"2024-05-17","o":193.81,"h":195.22,"l":191.07,"c":193.83,"v":192600},{"d":"2024-05-20","o":194.32,"h":197.92,"l":193.06,"c":197.15,"v":266700},{"d":"2024-05-21","o":197.13,"h":198.97,"l":195.04,"c":196.78,"v":277100},{"d":"2024-05-22","o":196.44,"h":197.71,"l":195.32,"c":196.18,"v":185700},{"d":"2024-05-23","o":197.77,"h":200.08,"l":195.67,"c":197.21,"v":210500},{"d":"2024-05-24","o":197.91,"h":200,"l":197.36,"c":199.77,"v":198700},{"d":"2024-05-28","o":199.77,"h":200.39,"l":197.1,"c":198.8,"v":203600},{"d":"2024-05-29","o":197.22,"h":199.7,"l":195.59,"c":197.75,"v":249900},{"d":"2024-05-30","o":199.15,"h":202.48,"l":197.88,"c":200.44,"v":245600},{"d":"2024-05-31","o":202.1,"h":205.28,"l":198.1,"c":202.15,"v":272600},{"d":"2024-06-03","o":204,"h":204.97,"l":200.91,"c":203.27,"v":210800},{"d":"2024-06-04","o":202.79,"h":203.98,"l":200.92,"c":202.71,"v":182100},{"d":"2024-06-05","o":203.55,"h":205,"l":202.12,"c":204.41,"v":243600},{"d":"2024-06-06","o":205.28,"h":206.78,"l":202.33,"c":203.86,"v":156200},{"d":"2024-06-07","o":202.69,"h":205.79,"l":201.16,"c":202.29,"v":163600},{"d":"2024-06-10","o":202.91,"h":204.99,"l":198.05,"c":204.89,"v":243500},{"d":"2024-06-11","o":205.15,"h":213.46,"l":203,"c":211.35,"v":499400},{"d":"2024-06-12","o":214.38,"h":219.74,"l":213.3,"c":217.57,"v":424200},{"d":"2024-06-13","o":218.64,"h":220.22,"l":213.67,"c":215.51,"v":327300},{"d":"2024-06-14","o":213.1,"h":215.45,"l":211.6,"c":215.24,"v":204400},{"d":"2024-06-17","o":211.39,"h":216.88,"l":202.61,"c":215.11,"v":684300},{"d":"2024-06-18","o":215.82,"h":219.34,"l":214,"c":219.31,"v":365500},{"d":"2024-06-20","o":222.21,"h":224,"l":203.05,"c":203.59,"v":621400},{"d":"2024-06-21","o":203.46,"h":203.81,"l":185.5,"c":189.48,"v":1355600},{"d":"2024-06-24","o":189.27,"h":193.17,"l":187,"c":190.49,"v":434700},{"d":"2024-06-25","o":190.6,"h":194.37,"l":188.33,"c":192.71,"v":449200},{"d":"2024-06-26","o":195.53,"h":201.95,"l":192.77,"c":192.81,"v":788000},{"d":"2024-06-27","o":177,"h":178.59,"l":162.5,"c":177.91,"v":1647800},{"d":"2024-06-28","o":179.36,"h":186.22,"l":179.01,"c":182.16,"v":821100},{"d":"2024-07-01","o":183.72,"h":184.71,"l":174.73,"c":175.67,"v":461500},{"d":"2024-07-02","o":174.54,"h":174.54,"l":168.3,"c":171.2,"v":723700},{"d":"2024-07-03","o":170.87,"h":173.18,"l":169.34,"c":170.31,"v":234600},{"d":"2024-07-05","o":170.21,"h":171.95,"l":167.16,"c":168.9,"v":373500},{"d":"2024-07-08","o":171.07,"h":173.3,"l":168.42,"c":170.13,"v":318600},{"d":"2024-07-09","o":169.41,"h":170.04,"l":167.37,"c":167.84,"v":299600},{"d":"2024-07-10","o":168.1,"h":175.57,"l":168.05,"c":175.45,"v":321700},{"d":"2024-07-11","o":178.26,"h":178.39,"l":174.24,"c":175.34,"v":286900},{"d":"2024-07-12","o":177.07,"h":178.16,"l":172.9,"c":173.25,"v":262700},{"d":"2024-07-15","o":175,"h":178.09,"l":173.38,"c":174.17,"v":305400},{"d":"2024-07-16","o":176,"h":176.5,"l":169.32,"c":169.55,"v":415100},{"d":"2024-07-17","o":167.24,"h":170.28,"l":163.64,"c":165.93,"v":576000},{"d":"2024-07-18","o":166.09,"h":168.2,"l":163.5,"c":165.39,"v":294500},{"d":"2024-07-19","o":166.25,"h":167.31,"l":164.2,"c":164.23,"v":225600},{"d":"2024-07-22","o":165.06,"h":169.36,"l":163.51,"c":168.42,"v":257200},{"d":"2024-07-23","o":168.51,"h":172.65,"l":168.51,"c":171.52,"v":209500},{"d":"2024-07-24","o":169.93,"h":173,"l":168.65,"c":170.31,"v":199400},{"d":"2024-07-25","o":170.31,"h":172.5,"l":168.29,"c":169.94,"v":176300},{"d":"2024-07-26","o":172.55,"h":174.64,"l":169.95,"c":173.82,"v":171500},{"d":"2024-07-29","o":174.21,"h":175.25,"l":171.73,"c":175.15,"v":161800},{"d":"2024-07-30","o":175.15,"h":178.75,"l":170.89,"c":173.52,"v":172800},{"d":"2024-07-31","o":175.88,"h":180.46,"l":172.65,"c":178.54,"v":231200},{"d":"2024-08-01","o":179.59,"h":180.64,"l":172.49,"c":174.34,"v":205700},{"d":"2024-08-02","o":169.09,"h":170.73,"l":164.13,"c":166.5,"v":268200},{"d":"2024-08-05","o":156.36,"h":166.47,"l":152.88,"c":164.14,"v":330800},{"d":"2024-08-06","o":164.32,"h":171.94,"l":163.5,"c":169.62,"v":269000},{"d":"2024-08-07","o":171.69,"h":172.81,"l":165.25,"c":167.02,"v":163300},{"d":"2024-08-08","o":169.32,"h":178.48,"l":168.39,"c":176.43,"v":257900},{"d":"2024-08-09","o":176.48,"h":178.25,"l":174.83,"c":176.02,"v":199700},{"d":"2024-08-12","o":177.43,"h":178.91,"l":174.61,"c":178.05,"v":121700},{"d":"2024-08-13","o":179,"h":182.56,"l":176.03,"c":181.52,"v":213700},{"d":"2024-08-14","o":182.44,"h":186.82,"l":181.64,"c":184.07,"v":255700},{"d":"2024-08-15","o":186.42,"h":188,"l":181.85,"c":186.83,"v":234100},{"d":"2024-08-16","o":187.19,"h":191.77,"l":186.43,"c":190.44,"v":221600},{"d":"2024-08-19","o":190.44,"h":191.66,"l":185.37,"c":189.8,"v":191200},{"d":"2024-08-20","o":189.39,"h":189.73,"l":184.56,"c":187.24,"v":151000},{"d":"2024-08-21","o":187.48,"h":190,"l":187.2,"c":188.26,"v":123600},{"d":"2024-08-22","o":189.42,"h":189.42,"l":183.5,"c":184.01,"v":172300},{"d":"2024-08-23","o":185.01,"h":186.74,"l":183.04,"c":185.62,"v":185800},{"d":"2024-08-26","o":186.5,"h":188.62,"l":176.49,"c":177.39,"v":299100},{"d":"2024-08-27","o":176.1,"h":178.86,"l":174.71,"c":177.76,"v":157100},{"d":"2024-08-28","o":199.4,"h":211.44,"l":190.99,"c":193.86,"v":985100},{"d":"2024-08-29","o":198.35,"h":205.78,"l":197.56,"c":203.61,"v":471900},{"d":"2024-08-30","o":203.96,"h":206.26,"l":198.87,"c":203.76,"v":362200},{"d":"2024-09-03","o":203.94,"h":207.89,"l":191.75,"c":192.26,"v":375400},{"d":"2024-09-04","o":191.72,"h":197.43,"l":190.65,"c":194.04,"v":524700},{"d":"2024-09-05","o":191.01,"h":206.8,"l":181.99,"c":183.73,"v":754400},{"d":"2024-09-06","o":183.29,"h":186.42,"l":175.85,"c":179.47,"v":421500},{"d":"2024-09-09","o":180.27,"h":182.3,"l":178.69,"c":180.92,"v":277100},{"d":"2024-09-10","o":180.4,"h":184.61,"l":178.62,"c":180.71,"v":274900},{"d":"2024-09-11","o":180.74,"h":184.24,"l":175.96,"c":183.99,"v":177500},{"d":"2024-09-12","o":183.28,"h":186.53,"l":181.91,"c":185.5,"v":169400},{"d":"2024-09-13","o":187,"h":192.38,"l":185.5,"c":192.11,"v":208700},{"d":"2024-09-16","o":187.19,"h":188.18,"l":171.23,"c":173.52,"v":1139000},{"d":"2024-09-17","o":171.77,"h":176.82,"l":171.77,"c":174.96,"v":474200},{"d":"2024-09-18","o":174.47,"h":180.65,"l":171.27,"c":174.44,"v":374500},{"d":"2024-09-19","o":178.27,"h":180.94,"l":175.25,"c":179.69,"v":295500},{"d":"2024-09-20","o":180.1,"h":184.29,"l":177.62,"c":182.76,"v":687800},{"d":"2024-09-23","o":190.3,"h":205.28,"l":190.04,"c":204.5,"v":702300},{"d":"2024-09-24","o":203.8,"h":203.8,"l":197.33,"c":197.82,"v":361400},{"d":"2024-09-25","o":197.97,"h":201.01,"l":194.73,"c":196.75,"v":269100},{"d":"2024-09-26","o":200,"h":200,"l":194.36,"c":194.7,"v":255400},{"d":"2024-09-27","o":196.55,"h":200.83,"l":196.36,"c":199.23,"v":297500},{"d":"2024-09-30","o":198,"h":200.78,"l":196.61,"c":200.5,"v":268800},{"d":"2024-10-01","o":200.62,"h":219.25,"l":200.46,"c":211.09,"v":739300},{"d":"2024-10-02","o":215.67,"h":217.26,"l":203.72,"c":204,"v":512600},{"d":"2024-10-03","o":203.66,"h":204.43,"l":199.5,"c":201.11,"v":348800},{"d":"2024-10-04","o":203.16,"h":208.65,"l":201,"c":207.95,"v":225400},{"d":"2024-10-07","o":208.18,"h":209,"l":203.55,"c":205.28,"v":219800},{"d":"2024-10-08","o":206.54,"h":209.32,"l":205.59,"c":207.82,"v":218900},{"d":"2024-10-09","o":207.47,"h":209,"l":205.19,"c":208.32,"v":187000},{"d":"2024-10-10","o":207.12,"h":212.11,"l":203.96,"c":206.67,"v":300300},{"d":"2024-10-11","o":205.8,"h":217.5,"l":205.8,"c":215.39,"v":314800},{"d":"2024-10-14","o":218,"h":219,"l":214.3,"c":215.17,"v":276700},{"d":"2024-10-15","o":215.44,"h":217.35,"l":209.52,"c":214.11,"v":298000},{"d":"2024-10-16","o":215.74,"h":221.52,"l":215.2,"c":220.23,"v":257300},{"d":"2024-10-17","o":221.32,"h":221.34,"l":215.1,"c":215.63,"v":239700},{"d":"2024-10-18","o":216,"h":218.99,"l":215.12,"c":216.97,"v":170600},{"d":"2024-10-21","o":217.69,"h":227.18,"l":217.69,"c":220.51,"v":227500},{"d":"2024-10-22","o":219.52,"h":220,"l":214.68,"c":216.48,"v":207400},{"d":"2024-10-23","o":215.68,"h":217.14,"l":212.14,"c":214.68,"v":154700},{"d":"2024-10-24","o":214.68,"h":218.83,"l":214.41,"c":215.66,"v":142300},{"d":"2024-10-25","o":216.69,"h":221.11,"l":215.91,"c":220.9,"v":182500},{"d":"2024-10-28","o":222.06,"h":222.58,"l":217.97,"c":220.8,"v":150200},{"d":"2024-10-29","o":220.2,"h":221.69,"l":218,"c":220.85,"v":139200},{"d":"2024-10-30","o":219.31,"h":221.19,"l":216.24,"c":216.6,"v":198700},{"d":"2024-10-31","o":215.78,"h":217.32,"l":211.46,"c":214.96,"v":220600},{"d":"2024-11-01","o":217.13,"h":219.89,"l":215.6,"c":216,"v":168700},{"d":"2024-11-04","o":213.57,"h":219.28,"l":213,"c":215.48,"v":146000},{"d":"2024-11-05","o":216.27,"h":220.26,"l":215.21,"c":219.67,"v":234900},{"d":"2024-11-06","o":227.55,"h":232,"l":203.21,"c":216.32,"v":788000},{"d":"2024-11-07","o":213.01,"h":224.99,"l":213.01,"c":223.69,"v":267700},{"d":"2024-11-08","o":225.27,"h":231.5,"l":222,"c":227.87,"v":320600},{"d":"2024-11-11","o":232,"h":236.6,"l":228.23,"c":235.17,"v":351400},{"d":"2024-11-12","o":228.57,"h":231.94,"l":213.54,"c":218.03,"v":432200},{"d":"2024-11-13","o":217.44,"h":227.65,"l":217.18,"c":217.56,"v":382600},{"d":"2024-11-14","o":216.14,"h":219.98,"l":203.04,"c":204.25,"v":430700},{"d":"2024-11-15","o":203.82,"h":204.5,"l":197.61,"c":200.06,"v":344700},{"d":"2024-11-18","o":199.48,"h":200.94,"l":195.58,"c":197.07,"v":265400},{"d":"2024-11-19","o":192.4,"h":197.69,"l":189.26,"c":194.89,"v":860500},{"d":"2024-11-20","o":204.01,"h":205.05,"l":191.12,"c":198.34,"v":719100},{"d":"2024-11-21","o":198.14,"h":204.52,"l":193,"c":194.26,"v":537400},{"d":"2024-11-22","o":196.29,"h":199.74,"l":195.63,"c":195.91,"v":323200},{"d":"2024-11-25","o":199.16,"h":201.62,"l":192.3,"c":193.11,"v":375800},{"d":"2024-11-26","o":196.17,"h":203.69,"l":193,"c":196.5,"v":437900},{"d":"2024-11-27","o":197.36,"h":199.56,"l":190.5,"c":190.87,"v":259900},{"d":"2024-11-29","o":194,"h":196,"l":192.6,"c":194.5,"v":199700},{"d":"2024-12-02","o":197,"h":203.57,"l":192.5,"c":203.19,"v":473800},{"d":"2024-12-03","o":203.2,"h":203.2,"l":192.8,"c":193.1,"v":548300},{"d":"2024-12-04","o":194.03,"h":199.2,"l":192.29,"c":196.89,"v":695800},{"d":"2024-12-05","o":175,"h":180.83,"l":162.27,"c":165.62,"v":2547900},{"d":"2024-12-06","o":166.01,"h":167.3,"l":161,"c":163.33,"v":808100},{"d":"2024-12-09","o":163.67,"h":164.88,"l":159.73,"c":160.42,"v":752700},{"d":"2024-12-10","o":159.58,"h":160.24,"l":153,"c":153.72,"v":959900},{"d":"2024-12-11","o":154.84,"h":155.97,"l":150.5,"c":154.35,"v":777900},{"d":"2024-12-12","o":154.26,"h":156.73,"l":152.19,"c":153.88,"v":487700},{"d":"2024-12-13","o":153.45,"h":156.6,"l":151.42,"c":156.5,"v":611500},{"d":"2024-12-16","o":159.55,"h":172.08,"l":159.22,"c":168.8,"v":1118800},{"d":"2024-12-17","o":168.61,"h":168.61,"l":159.62,"c":164.04,"v":732700},{"d":"2024-12-18","o":163.86,"h":165.25,"l":155.32,"c":156.06,"v":805600},{"d":"2024-12-19","o":156.93,"h":161.85,"l":156.07,"c":161.84,"v":526600},{"d":"2024-12-20","o":158.18,"h":165.62,"l":158.18,"c":164.03,"v":1373200},{"d":"2024-12-23","o":164.6,"h":164.81,"l":159.32,"c":161.2,"v":397700},{"d":"2024-12-24","o":161.2,"h":161.85,"l":158.71,"c":160.12,"v":164300},{"d":"2024-12-26","o":158.11,"h":162.21,"l":158,"c":161.5,"v":269400},{"d":"2024-12-27","o":161.01,"h":161.49,"l":154.62,"c":157.66,"v":345700},{"d":"2024-12-30","o":155.27,"h":155.95,"l":152.76,"c":155.18,"v":342500},{"d":"2024-12-31","o":156.74,"h":157.46,"l":153.71,"c":153.89,"v":266200},{"d":"2025-01-02","o":157.87,"h":161.71,"l":155.28,"c":156.45,"v":317600},{"d":"2025-01-03","o":157.36,"h":161.56,"l":157.18,"c":161.01,"v":340500},{"d":"2025-01-06","o":163.23,"h":164,"l":160.52,"c":163.73,"v":333900},{"d":"2025-01-07","o":164.45,"h":168,"l":161.55,"c":163.04,"v":335700},{"d":"2025-01-08","o":161.41,"h":164,"l":158.04,"c":163.41,"v":321500},{"d":"2025-01-10","o":160.86,"h":167.25,"l":160.15,"c":165.03,"v":332100},{"d":"2025-01-13","o":161.28,"h":162.34,"l":157.25,"c":162.11,"v":423200},{"d":"2025-01-14","o":163.73,"h":168.97,"l":163,"c":164.66,"v":283500},{"d":"2025-01-15","o":168.4,"h":171,"l":166.27,"c":167.53,"v":365300},{"d":"2025-01-16","o":168,"h":168.61,"l":163.17,"c":165.39,"v":288500},{"d":"2025-01-17","o":167.96,"h":170.88,"l":164.9,"c":168.74,"v":317400},{"d":"2025-01-21","o":171,"h":177.63,"l":171,"c":177.52,"v":445000},{"d":"2025-01-22","o":178.38,"h":180,"l":175.85,"c":177.88,"v":384700},{"d":"2025-01-23","o":177.63,"h":182.64,"l":176.5,"c":181.57,"v":375500},{"d":"2025-01-24","o":181.57,"h":182.04,"l":179.23,"c":180.36,"v":319200},{"d":"2025-01-27","o":176,"h":178.93,"l":170.17,"c":176.55,"v":387400},{"d":"2025-01-28","o":179.69,"h":179.69,"l":172.99,"c":175.04,"v":233600},{"d":"2025-01-29","o":175.14,"h":177.16,"l":169,"c":171.28,"v":274600},{"d":"2025-01-30","o":172.25,"h":173.89,"l":170.5,"c":171.98,"v":228600},{"d":"2025-01-31","o":174,"h":182.6,"l":171.53,"c":180.15,"v":400000},{"d":"2025-02-03","o":174.83,"h":181.85,"l":172.98,"c":172.98,"v":449200},{"d":"2025-02-04","o":174.79,"h":188.79,"l":174.79,"c":186.12,"v":550900},{"d":"2025-02-05","o":188.54,"h":188.54,"l":183.39,"c":185.96,"v":342400},{"d":"2025-02-06","o":187.68,"h":188.2,"l":176.35,"c":179.07,"v":397700},{"d":"2025-02-07","o":179.08,"h":180.3,"l":176.06,"c":176.93,"v":244400},{"d":"2025-02-10","o":177.47,"h":182.65,"l":175.86,"c":182.15,"v":253300},{"d":"2025-02-11","o":181,"h":181.02,"l":176.98,"c":179.35,"v":248600},{"d":"2025-02-12","o":175.27,"h":178.8,"l":162.95,"c":167.7,"v":703200},{"d":"2025-02-13","o":168.25,"h":168.6,"l":159.37,"c":161.34,"v":625200},{"d":"2025-02-14","o":160.98,"h":161.33,"l":156.4,"c":156.99,"v":484800},{"d":"2025-02-18","o":158.24,"h":160.05,"l":153.97,"c":155.3,"v":523200},{"d":"2025-02-19","o":157.06,"h":161.61,"l":156.2,"c":158.84,"v":468100},{"d":"2025-02-20","o":158.63,"h":159.42,"l":154.41,"c":158.13,"v":284000},{"d":"2025-02-21","o":160.02,"h":160.25,"l":153.16,"c":154.79,"v":341400},{"d":"2025-02-24","o":154.79,"h":156.48,"l":149.02,"c":152.9,"v":335000},{"d":"2025-02-25","o":152.01,"h":153.68,"l":145.97,"c":151.69,"v":478200},{"d":"2025-02-26","o":152.36,"h":157.82,"l":150,"c":153.65,"v":379600},{"d":"2025-02-27","o":155.87,"h":157,"l":151.6,"c":151.86,"v":255800},{"d":"2025-02-28","o":150.63,"h":153.23,"l":147.23,"c":149.62,"v":452100},{"d":"2025-03-03","o":149.85,"h":150.83,"l":141.67,"c":142.63,"v":528800},{"d":"2025-03-04","o":140.25,"h":143.56,"l":135.17,"c":141.9,"v":997500},{"d":"2025-03-05","o":110.07,"h":138.21,"l":110.07,"c":135.69,"v":2984500},{"d":"2025-03-06","o":134.81,"h":136.23,"l":131.1,"c":135.07,"v":705300},{"d":"2025-03-07","o":134.89,"h":134.89,"l":128.91,"c":132.33,"v":668300},{"d":"2025-03-10","o":130.04,"h":130.49,"l":121.62,"c":123.35,"v":718200},{"d":"2025-03-11","o":123.37,"h":126.23,"l":121.77,"c":124,"v":557800},{"d":"2025-03-12","o":125.32,"h":126.55,"l":120.84,"c":121.53,"v":486100},{"d":"2025-03-13","o":121.81,"h":124.05,"l":120.43,"c":123.99,"v":409300},{"d":"2025-03-14","o":126.76,"h":129.86,"l":124.5,"c":129.45,"v":487600},{"d":"2025-03-17","o":128.67,"h":129.16,"l":124.3,"c":125.74,"v":392400},{"d":"2025-03-18","o":125.5,"h":125.55,"l":121.14,"c":124.79,"v":409200},{"d":"2025-03-19","o":125.29,"h":127.49,"l":123.92,"c":125.73,"v":325800},{"d":"2025-03-20","o":124.54,"h":125.35,"l":123.5,"c":125.1,"v":215100},{"d":"2025-03-21","o":123.83,"h":125.15,"l":122.47,"c":125.01,"v":734000},{"d":"2025-03-24","o":127.1,"h":129.37,"l":126.3,"c":128.69,"v":285100},{"d":"2025-03-25","o":130,"h":131.4,"l":128.34,"c":131.2,"v":319700},{"d":"2025-03-26","o":131.5,"h":132.01,"l":124.35,"c":126,"v":316900},{"d":"2025-03-27","o":125.83,"h":126.61,"l":123.01,"c":123.59,"v":253800},{"d":"2025-03-28","o":124.22,"h":124.22,"l":119.46,"c":120.93,"v":320500},{"d":"2025-03-31","o":118.39,"h":120.28,"l":115.35,"c":119.19,"v":428600},{"d":"2025-04-01","o":119.28,"h":122.79,"l":118.65,"c":121.79,"v":444400},{"d":"2025-04-02","o":120.24,"h":128.05,"l":119.59,"c":126.84,"v":353200},{"d":"2025-04-03","o":120.36,"h":123.28,"l":116.02,"c":117.59,"v":377000},{"d":"2025-04-04","o":113,"h":115,"l":110.11,"c":111.65,"v":561300},{"d":"2025-04-07","o":106.1,"h":116.26,"l":102.25,"c":113.38,"v":634700},{"d":"2025-04-08","o":120.82,"h":122.49,"l":114.91,"c":121.03,"v":954100},{"d":"2025-04-09","o":120.7,"h":140.63,"l":119.25,"c":137.72,"v":948000},{"d":"2025-04-10","o":135.6,"h":141.2,"l":134.5,"c":138.97,"v":681700},{"d":"2025-04-11","o":139.1,"h":148.02,"l":137.41,"c":146.33,"v":513300},{"d":"2025-04-14","o":149.63,"h":149.77,"l":140.91,"c":142.8,"v":498500},{"d":"2025-04-15","o":141.74,"h":144.11,"l":138.89,"c":140,"v":388400},{"d":"2025-04-16","o":139,"h":144.15,"l":138,"c":143.81,"v":343400},{"d":"2025-04-17","o":143.98,"h":147.97,"l":143.28,"c":147.61,"v":381700},{"d":"2025-04-21","o":146.41,"h":146.93,"l":141.09,"c":144.2,"v":276000},{"d":"2025-04-22","o":146.6,"h":150.58,"l":145.44,"c":150.18,"v":420900},{"d":"2025-04-23","o":155.01,"h":156.35,"l":146.06,"c":146.21,"v":445100},{"d":"2025-04-24","o":145.94,"h":150.36,"l":142.2,"c":148.95,"v":352900},{"d":"2025-04-25","o":148.93,"h":151.42,"l":147.95,"c":149.59,"v":307000},{"d":"2025-04-28","o":150.25,"h":154,"l":147.17,"c":149.71,"v":227600},{"d":"2025-04-29","o":149.66,"h":154.48,"l":149.22,"c":153.24,"v":292500},{"d":"2025-04-30","o":150.99,"h":152.25,"l":148.02,"c":151.52,"v":262800},{"d":"2025-05-01","o":153.12,"h":157.73,"l":150.29,"c":155.21,"v":386300},{"d":"2025-05-02","o":156.41,"h":160.01,"l":155.22,"c":158.79,"v":310600},{"d":"2025-05-05","o":159.09,"h":163.5,"l":156.94,"c":161.96,"v":442000},{"d":"2025-05-06","o":160,"h":162,"l":154.39,"c":158.5,"v":386600},{"d":"2025-05-07","o":158.5,"h":160.51,"l":155.69,"c":160.01,"v":271600},{"d":"2025-05-08","o":162.79,"h":169,"l":161.5,"c":168.38,"v":490200},{"d":"2025-05-09","o":168.36,"h":168.95,"l":163.2,"c":165.47,"v":368900},{"d":"2025-05-12","o":171.07,"h":171.44,"l":164.68,"c":167.13,"v":478000},{"d":"2025-05-13","o":169.27,"h":171.44,"l":166,"c":166.6,"v":411400},{"d":"2025-05-14","o":166.85,"h":168.06,"l":163.7,"c":163.82,"v":343800},{"d":"2025-05-15","o":163.82,"h":166.56,"l":163.59,"c":165.49,"v":244300},{"d":"2025-05-16","o":165.92,"h":166.49,"l":163.52,"c":164.09,"v":316700},{"d":"2025-05-19","o":162.57,"h":164.29,"l":159.64,"c":161.12,"v":337400},{"d":"2025-05-20","o":160.93,"h":169.58,"l":160.46,"c":169.29,"v":504300},{"d":"2025-05-21","o":169,"h":169.2,"l":163.43,"c":166.73,"v":518300},{"d":"2025-05-22","o":166.75,"h":168.97,"l":164.9,"c":167.64,"v":407700},{"d":"2025-05-23","o":163.75,"h":169.62,"l":162.03,"c":169.07,"v":278400},{"d":"2025-05-27","o":170.52,"h":178.5,"l":170.27,"c":178.14,"v":560800},{"d":"2025-05-28","o":177.93,"h":180.72,"l":175.95,"c":176.38,"v":492500},{"d":"2025-05-29","o":177.93,"h":178.94,"l":171.98,"c":172.49,"v":296900},{"d":"2025-05-30","o":172.18,"h":178.78,"l":170.31,"c":178.03,"v":1092000},{"d":"2025-06-02","o":183,"h":188.75,"l":177.33,"c":180.41,"v":757700},{"d":"2025-06-03","o":182.4,"h":188.56,"l":181.87,"c":186.16,"v":635700},{"d":"2025-06-04","o":187.83,"h":187.83,"l":178.69,"c":183.48,"v":718200},{"d":"2025-06-05","o":185.99,"h":189.95,"l":184.5,"c":186.59,"v":723600},{"d":"2025-06-06","o":189.55,"h":201.7,"l":188.08,"c":190.89,"v":1130200},{"d":"2025-06-09","o":196.36,"h":202.74,"l":191.73,"c":195.72,"v":1058800},{"d":"2025-06-10","o":195.72,"h":196.37,"l":187.1,"c":189.62,"v":547600},{"d":"2025-06-11","o":190,"h":190.01,"l":183.5,"c":189.52,"v":612800},{"d":"2025-06-12","o":187.81,"h":191.49,"l":185.77,"c":190.12,"v":339000},{"d":"2025-06-13","o":193.9,"h":199,"l":191.47,"c":195.1,"v":774000},{"d":"2025-06-16","o":197.4,"h":197.68,"l":186.44,"c":186.67,"v":712100},{"d":"2025-06-17","o":187.02,"h":191.42,"l":186.55,"c":188.73,"v":657500},{"d":"2025-06-18","o":190.17,"h":195.45,"l":189.39,"c":190.04,"v":800800},{"d":"2025-06-20","o":190.99,"h":193.55,"l":186.76,"c":189.65,"v":1164400},{"d":"2025-06-23","o":191,"h":197.58,"l":189.69,"c":191.23,"v":969700},{"d":"2025-06-24","o":193,"h":195.65,"l":187.88,"c":193.28,"v":1576300},{"d":"2025-06-25","o":223.84,"h":250,"l":223.5,"c":234.94,"v":6343600},{"d":"2025-06-26","o":238,"h":272.57,"l":237.3,"c":272.37,"v":4739200},{"d":"2025-06-27","o":279,"h":285.99,"l":270.01,"c":278.07,"v":3352700},{"d":"2025-06-30","o":283.69,"h":295.9,"l":279.01,"c":284.95,"v":1678500},{"d":"2025-07-01","o":263.12,"h":271.51,"l":250.87,"c":252.4,"v":3777500},{"d":"2025-07-02","o":249.64,"h":251.48,"l":245.1,"c":246.25,"v":5089700},{"d":"2025-07-03","o":248.21,"h":250.99,"l":244.44,"c":246.23,"v":2587700},{"d":"2025-07-07","o":248.37,"h":248.99,"l":238.81,"c":240.74,"v":2385500},{"d":"2025-07-08","o":241.25,"h":243.84,"l":232.01,"c":237.07,"v":1981000},{"d":"2025-07-09","o":236.33,"h":237.83,"l":228.89,"c":236.77,"v":1936400},{"d":"2025-07-10","o":238.03,"h":243.41,"l":234.8,"c":237.57,"v":2035900},{"d":"2025-07-11","o":249.17,"h":264.8,"l":246.22,"c":263.8,"v":4249300},{"d":"2025-07-14","o":260.77,"h":268.5,"l":252.5,"c":265,"v":2168600},{"d":"2025-07-15","o":266.1,"h":266.59,"l":257.22,"c":263.89,"v":1324900},{"d":"2025-07-16","o":260.5,"h":269.42,"l":260.04,"c":268.92,"v":1460400},{"d":"2025-07-17","o":269.42,"h":284.17,"l":269.42,"c":278.56,"v":6617600},{"d":"2025-07-18","o":280.68,"h":281.35,"l":271.9,"c":274.03,"v":1248100},{"d":"2025-07-21","o":277.04,"h":279.53,"l":271.08,"c":272.18,"v":1121200},{"d":"2025-07-22","o":265,"h":266.4,"l":256.45,"c":262.48,"v":1497200},{"d":"2025-07-23","o":264.27,"h":272.8,"l":263.04,"c":272.8,"v":974900},{"d":"2025-07-24","o":272.61,"h":280.41,"l":269.67,"c":271.2,"v":1113600},{"d":"2025-07-25","o":272.98,"h":274,"l":267.48,"c":272.88,"v":722300},{"d":"2025-07-28","o":277.69,"h":282.6,"l":263,"c":270.63,"v":1009400},{"d":"2025-07-29","o":272.37,"h":274,"l":267.3,"c":268.39,"v":769900},{"d":"2025-07-30","o":268,"h":270.87,"l":265.35,"c":267.8,"v":707800},{"d":"2025-07-31","o":267.31,"h":269.69,"l":263.18,"c":267.64,"v":711000},{"d":"2025-08-01","o":259.61,"h":263.79,"l":251.34,"c":260.07,"v":950700},{"d":"2025-08-04","o":265.72,"h":271,"l":261.91,"c":267.95,"v":552400},{"d":"2025-08-05","o":271.98,"h":276.5,"l":260.41,"c":264.75,"v":1106400},{"d":"2025-08-06","o":262.94,"h":265.92,"l":259.06,"c":263.1,"v":635800},{"d":"2025-08-07","o":265.87,"h":268.58,"l":256.39,"c":259.61,"v":679100},{"d":"2025-08-08","o":259.61,"h":264.25,"l":243.22,"c":247.45,"v":1094400},{"d":"2025-08-11","o":251.12,"h":254.13,"l":243.68,"c":244.44,"v":898900},{"d":"2025-08-12","o":244.9,"h":251.14,"l":239.15,"c":250.49,"v":1040000},{"d":"2025-08-13","o":255,"h":257,"l":245.35,"c":254.81,"v":798200},{"d":"2025-08-14","o":252.92,"h":255.23,"l":246.61,"c":249.73,"v":626100},{"d":"2025-08-15","o":249.08,"h":249.08,"l":240.5,"c":246.65,"v":671000},{"d":"2025-08-18","o":246.65,"h":250.42,"l":244.66,"c":247.13,"v":655300},{"d":"2025-08-19","o":253,"h":254,"l":233.34,"c":235.18,"v":1013600},{"d":"2025-08-20","o":232.74,"h":236.78,"l":227.55,"c":232.24,"v":637100},{"d":"2025-08-21","o":232.33,"h":235.39,"l":230.95,"c":235.07,"v":514100},{"d":"2025-08-22","o":234.57,"h":244.7,"l":233.93,"c":239.84,"v":806100},{"d":"2025-08-25","o":240.25,"h":247.78,"l":240,"c":241.15,"v":739700},{"d":"2025-08-26","o":241.34,"h":249.9,"l":241.15,"c":245.9,"v":653600},{"d":"2025-08-27","o":247.51,"h":250.8,"l":243.2,"c":247.47,"v":625500},{"d":"2025-08-28","o":248,"h":250.93,"l":247,"c":248.93,"v":438600},{"d":"2025-08-29","o":253.14,"h":253.7,"l":238.48,"c":241.35,"v":624600},{"d":"2025-09-02","o":239.5,"h":241.04,"l":232,"c":240.02,"v":518400},{"d":"2025-09-03","o":242.63,"h":245.04,"l":237.47,"c":238.23,"v":433400},{"d":"2025-09-04","o":237.46,"h":238.14,"l":221.05,"c":226.76,"v":1223000},{"d":"2025-09-05","o":231,"h":232.31,"l":220.88,"c":226.08,"v":775200},{"d":"2025-09-08","o":229.96,"h":239.37,"l":229.55,"c":236.91,"v":1491000},{"d":"2025-09-09","o":235.21,"h":236.57,"l":230.22,"c":230.99,"v":1801100},{"d":"2025-09-10","o":232,"h":247.25,"l":225.75,"c":247.05,"v":2574300},{"d":"2025-09-11","o":241.69,"h":257.07,"l":241.1,"c":241.81,"v":1861800},{"d":"2025-09-12","o":245.13,"h":250.83,"l":242,"c":243,"v":781500},{"d":"2025-09-15","o":245.27,"h":251.75,"l":243.44,"c":251.04,"v":940500},{"d":"2025-09-16","o":254.48,"h":266.42,"l":253.14,"c":265.87,"v":1348600},{"d":"2025-09-17","o":265.68,"h":274.52,"l":262.39,"c":272.07,"v":1112500},{"d":"2025-09-18","o":278.42,"h":288,"l":275.81,"c":283.43,"v":1529900},{"d":"2025-09-19","o":283.59,"h":289.37,"l":277.94,"c":278.55,"v":1991900},{"d":"2025-09-22","o":278.27,"h":289.51,"l":275.44,"c":288.08,"v":870400},{"d":"2025-09-23","o":293.32,"h":301.12,"l":291.78,"c":298.61,"v":1588400},{"d":"2025-09-24","o":302.04,"h":307.11,"l":297.46,"c":301.52,"v":1378200},{"d":"2025-09-25","o":293.08,"h":302.48,"l":278.1,"c":301.79,"v":1164300},{"d":"2025-09-26","o":303.36,"h":305.01,"l":294,"c":301.2,"v":752800},{"d":"2025-09-29","o":310.42,"h":317.11,"l":305.31,"c":308.69,"v":1445400},{"d":"2025-09-30","o":307.68,"h":316.6,"l":303.72,"c":314.89,"v":1029900},{"d":"2025-10-01","o":318.17,"h":346.24,"l":318,"c":346.08,"v":2075400},{"d":"2025-10-02","o":354.45,"h":363.77,"l":349.71,"c":360.28,"v":1571500},{"d":"2025-10-03","o":374.43,"h":383.8,"l":366.82,"c":374.64,"v":1683700},{"d":"2025-10-06","o":385.39,"h":392.82,"l":373.03,"c":391.88,"v":1823600},{"d":"2025-10-07","o":390.73,"h":400.01,"l":386.01,"c":395.13,"v":1459400},{"d":"2025-10-08","o":399.77,"h":410.75,"l":389.99,"c":407.51,"v":1632800},{"d":"2025-10-09","o":408.15,"h":417.86,"l":396,"c":398.29,"v":1024600},{"d":"2025-10-10","o":397.82,"h":408.99,"l":390.13,"c":392.29,"v":1049600},{"d":"2025-10-13","o":392.29,"h":411,"l":381.01,"c":409.83,"v":1321000},{"d":"2025-10-14","o":401.51,"h":411.16,"l":391.56,"c":401.63,"v":737500},{"d":"2025-10-15","o":406,"h":409.66,"l":377.01,"c":384.69,"v":1238200},{"d":"2025-10-16","o":385,"h":387.26,"l":368.56,"c":374.1,"v":1101100},{"d":"2025-10-17","o":364.5,"h":368.73,"l":349.09,"c":350.59,"v":1616700},{"d":"2025-10-20","o":361.11,"h":366.15,"l":355,"c":364.04,"v":1726900},{"d":"2025-10-21","o":367.14,"h":379.67,"l":361.12,"c":377.18,"v":853600},{"d":"2025-10-22","o":373.57,"h":378.29,"l":345.28,"c":355.18,"v":1159400},{"d":"2025-10-23","o":366.5,"h":371,"l":359.95,"c":364.28,"v":698700},{"d":"2025-10-24","o":372.93,"h":380.2,"l":364.37,"c":378.54,"v":784100},{"d":"2025-10-27","o":388.74,"h":391.16,"l":375,"c":380.13,"v":751600},{"d":"2025-10-28","o":384.9,"h":386.8,"l":379.07,"c":379.93,"v":510900},{"d":"2025-10-29","o":384.34,"h":394.06,"l":375,"c":380.65,"v":671300},{"d":"2025-10-30","o":375.86,"h":379,"l":363,"c":365.83,"v":800900},{"d":"2025-10-31","o":372.2,"h":375.8,"l":359.08,"c":369.91,"v":587800},{"d":"2025-11-03","o":375.48,"h":380,"l":363.1,"c":367.88,"v":467000},{"d":"2025-11-04","o":354.25,"h":367.91,"l":347.9,"c":365.08,"v":645000},{"d":"2025-11-05","o":357,"h":361.58,"l":345.8,"c":350.7,"v":862200},{"d":"2025-11-06","o":350.81,"h":350.81,"l":324.48,"c":328.23,"v":946200},{"d":"2025-11-07","o":319.9,"h":332.17,"l":307.32,"c":329.65,"v":1416400},{"d":"2025-11-10","o":338.36,"h":341.18,"l":324.48,"c":333.87,"v":642700},{"d":"2025-11-11","o":329.19,"h":333.1,"l":324.04,"c":328.09,"v":496200},{"d":"2025-11-12","o":328.1,"h":334.56,"l":320.04,"c":323.32,"v":477300},{"d":"2025-11-13","o":316.94,"h":318.01,"l":293.45,"c":295.49,"v":1212400},{"d":"2025-11-14","o":280.02,"h":299.72,"l":280.02,"c":291.21,"v":890500},{"d":"2025-11-17","o":291.02,"h":292.35,"l":278.67,"c":283.66,"v":668300},{"d":"2025-11-18","o":283.99,"h":288.09,"l":275.64,"c":280.95,"v":789800},{"d":"2025-11-19","o":279.8,"h":286.21,"l":276.83,"c":280.43,"v":672500},{"d":"2025-11-20","o":294.42,"h":295.6,"l":270.99,"c":273.98,"v":847700},{"d":"2025-11-21","o":271.04,"h":273.55,"l":260.28,"c":272.54,"v":792500},{"d":"2025-11-24","o":272.54,"h":282.03,"l":272.22,"c":276.99,"v":689300},{"d":"2025-11-25","o":276.99,"h":280,"l":269.68,"c":278.47,"v":674700},{"d":"2025-11-26","o":283.52,"h":283.95,"l":273.52,"c":279.19,"v":566300},{"d":"2025-11-28","o":283.93,"h":284,"l":277.64,"c":279.46,"v":270900},{"d":"2025-12-01","o":274.98,"h":275.19,"l":257.31,"c":257.8,"v":792900},{"d":"2025-12-02","o":258.8,"h":266.39,"l":257.81,"c":264.95,"v":811500},{"d":"2025-12-03","o":266.59,"h":272.41,"l":261.24,"c":271.78,"v":1017700},{"d":"2025-12-04","o":272,"h":292.75,"l":269.5,"c":287.45,"v":1035700},{"d":"2025-12-05","o":286.79,"h":287.45,"l":273.37,"c":278.39,"v":848900},{"d":"2025-12-08","o":281.18,"h":285.52,"l":275.85,"c":282.47,"v":790800},{"d":"2025-12-09","o":286.11,"h":291.5,"l":278.5,"c":281.42,"v":2323800},{"d":"2025-12-10","o":264.25,"h":269.73,"l":242.85,"c":245.25,"v":4521900},{"d":"2025-12-11","o":243.42,"h":252.78,"l":239.5,"c":249.75,"v":1314300},{"d":"2025-12-12","o":247.25,"h":249.27,"l":235.14,"c":239,"v":1244500},{"d":"2025-12-15","o":240.5,"h":243.2,"l":231.13,"c":235.32,"v":1122400},{"d":"2025-12-16","o":232.66,"h":237.68,"l":231.95,"c":234.65,"v":981500},{"d":"2025-12-17","o":235,"h":240.29,"l":227.47,"c":229.1,"v":882700},{"d":"2025-12-18","o":233.26,"h":238.21,"l":230.64,"c":230.69,"v":805000},{"d":"2025-12-19","o":232.15,"h":245.14,"l":232.1,"c":243.01,"v":2124900},{"d":"2025-12-22","o":250,"h":257.99,"l":247.62,"c":255.39,"v":1428200},{"d":"2025-12-23","o":253.41,"h":263.36,"l":252.01,"c":261.15,"v":1063000},{"d":"2025-12-24","o":260.96,"h":262.99,"l":256,"c":260.7,"v":404500},{"d":"2025-12-26","o":261.82,"h":261.82,"l":252.5,"c":255,"v":504100},{"d":"2025-12-29","o":251.85,"h":255,"l":247.66,"c":249.15,"v":615700},{"d":"2025-12-30","o":250.92,"h":251.84,"l":242.63,"c":244,"v":715100},{"d":"2025-12-31","o":244.58,"h":244.58,"l":239.8,"c":241.89,"v":719300},{"d":"2026-01-02","o":248.45,"h":257.89,"l":241.65,"c":256.19,"v":940200},{"d":"2026-01-05","o":268.57,"h":302.49,"l":268,"c":297.41,"v":2347900},{"d":"2026-01-06","o":297.79,"h":318.23,"l":297.41,"c":317.03,"v":1932000},{"d":"2026-01-07","o":318.98,"h":333,"l":314.37,"c":318.48,"v":2040500},{"d":"2026-01-08","o":350.01,"h":371.4,"l":335.01,"c":344.96,"v":3218600},{"d":"2026-01-09","o":351.07,"h":370.5,"l":346,"c":364.99,"v":1892700},{"d":"2026-01-12","o":369.7,"h":374.5,"l":361.73,"c":370.68,"v":1539100},{"d":"2026-01-13","o":374.49,"h":375,"l":352.03,"c":363.86,"v":1591200},{"d":"2026-01-14","o":357.93,"h":382.72,"l":346.47,"c":381.8,"v":1951200},{"d":"2026-01-15","o":377.62,"h":383.55,"l":365.83,"c":378.57,"v":1458300},{"d":"2026-01-16","o":382.27,"h":408.25,"l":381,"c":392.86,"v":2028800},{"d":"2026-01-20","o":370,"h":390.04,"l":325.09,"c":330.89,"v":3518300},{"d":"2026-01-21","o":346.12,"h":346.12,"l":302.01,"c":319.63,"v":2835500},{"d":"2026-01-22","o":323.79,"h":326.44,"l":308.53,"c":312.12,"v":1290500},{"d":"2026-01-23","o":313.53,"h":314.75,"l":300,"c":307.75,"v":1017100},{"d":"2026-01-26","o":307.07,"h":309.93,"l":298.53,"c":302.67,"v":1357500},{"d":"2026-01-27","o":302.21,"h":311.7,"l":299,"c":309.57,"v":1204000},{"d":"2026-01-28","o":316.3,"h":321.04,"l":300.25,"c":306.94,"v":2109200},{"d":"2026-01-29","o":305.23,"h":306,"l":288.29,"c":293.22,"v":1448300},{"d":"2026-01-30","o":287.85,"h":292.7,"l":276.76,"c":278.39,"v":1091900},{"d":"2026-02-02","o":271.97,"h":277,"l":265.5,"c":269.99,"v":1619400},{"d":"2026-02-03","o":273.54,"h":285.59,"l":270.06,"c":285.41,"v":1081500},{"d":"2026-02-04","o":286,"h":287.45,"l":246.02,"c":257.3,"v":1812600},{"d":"2026-02-05","o":247.13,"h":257.99,"l":234,"c":236.88,"v":1538500},{"d":"2026-02-06","o":246.74,"h":258.78,"l":242,"c":257.2,"v":1492000},{"d":"2026-02-09","o":256.62,"h":274.99,"l":253,"c":274.35,"v":1150700},{"d":"2026-02-10","o":274.86,"h":277.92,"l":261.52,"c":263.26,"v":1018500},{"d":"2026-02-11","o":267.7,"h":267.85,"l":236.36,"c":243.42,"v":1594000},{"d":"2026-02-12","o":252.03,"h":252.03,"l":233.78,"c":235.12,"v":1184000},{"d":"2026-02-13","o":236.63,"h":248.6,"l":234,"c":243.87,"v":686900},{"d":"2026-02-17","o":254.95,"h":266.21,"l":252.3,"c":262.99,"v":1378300},{"d":"2026-02-18","o":264.68,"h":269.29,"l":258.86,"c":265.46,"v":1067200},{"d":"2026-02-19","o":269.66,"h":285.77,"l":264.83,"c":281.67,"v":1299700},{"d":"2026-02-20","o":280.83,"h":285,"l":263.95,"c":264.63,"v":1116700},{"d":"2026-02-23","o":256.62,"h":267.5,"l":255.01,"c":261.33,"v":733500},{"d":"2026-02-24","o":252.2,"h":265.9,"l":246.15,"c":262.25,"v":731500},{"d":"2026-02-25","o":264.86,"h":265,"l":254.55,"c":255.22,"v":736200},{"d":"2026-02-26","o":257.01,"h":261.21,"l":250.71,"c":259.62,"v":714000},{"d":"2026-02-27","o":251.7,"h":254.05,"l":243,"c":252.25,"v":890600},{"d":"2026-03-02","o":284.24,"h":303,"l":196.22,"c":208.32,"v":13461900},{"d":"2026-03-03","o":214.67,"h":237,"l":211.06,"c":228.3,"v":5466200},{"d":"2026-03-04","o":224,"h":231.32,"l":221.45,"c":226.48,"v":1760700},{"d":"2026-03-05","o":231.94,"h":235.3,"l":213,"c":220.56,"v":2357500},{"d":"2026-03-06","o":214.63,"h":235.98,"l":213.11,"c":229.8,"v":2122800},{"d":"2026-03-09","o":229.5,"h":229.5,"l":216.56,"c":227.29,"v":2089700},{"d":"2026-03-10","o":224.68,"h":228.4,"l":220.9,"c":221.57,"v":2507200},{"d":"2026-03-11","o":204.5,"h":213.56,"l":199.37,"c":207.73,"v":5230300},{"d":"2026-03-12","o":212.71,"h":219.51,"l":205.61,"c":211.88,"v":2883200},{"d":"2026-03-13","o":213.07,"h":220.75,"l":206.64,"c":207.07,"v":1379000},{"d":"2026-03-16","o":212.52,"h":216,"l":206.33,"c":211.88,"v":1483400},{"d":"2026-03-17","o":212.89,"h":222.66,"l":210.63,"c":222.51,"v":1721200},{"d":"2026-03-18","o":220,"h":222,"l":214.54,"c":215.85,"v":1432200},{"d":"2026-03-19","o":210.1,"h":214,"l":205,"c":211.35,"v":1884100},{"d":"2026-03-20","o":207.41,"h":209.73,"l":193.52,"c":197.72,"v":2050600},{"d":"2026-03-23","o":200.67,"h":211.5,"l":196.76,"c":206.27,"v":1737400},{"d":"2026-03-24","o":204,"h":205.17,"l":194.8,"c":196.18,"v":1254400},{"d":"2026-03-25","o":200.57,"h":204.61,"l":198.36,"c":199.02,"v":1055800},{"d":"2026-03-26","o":195.05,"h":200.3,"l":193.68,"c":195.91,"v":1017900},{"d":"2026-03-27","o":192.13,"h":193.93,"l":183.85,"c":184.43,"v":874800},{"d":"2026-03-30","o":186.41,"h":186.41,"l":175.42,"c":176.97,"v":1169000},{"d":"2026-03-31","o":179.87,"h":185,"l":176.22,"c":183.05,"v":1303004},{"d":"2026-04-01","o":188,"h":191.8,"l":182.45,"c":183.5,"v":919945},{"d":"2026-04-02","o":176.62,"h":186.24,"l":176.29,"c":184.36,"v":717272},{"d":"2026-04-06","o":185,"h":191.75,"l":185,"c":189.26,"v":639624},{"d":"2026-04-07","o":186.55,"h":187.78,"l":181.35,"c":186.85,"v":616919},{"d":"2026-04-08","o":195.35,"h":197.04,"l":183.84,"c":186.94,"v":1488731},{"d":"2026-04-09","o":186.81,"h":186.81,"l":175.87,"c":177.7,"v":1263403},{"d":"2026-04-10","o":177.75,"h":182,"l":174.73,"c":179.72,"v":867371},{"d":"2026-04-13","o":177.02,"h":194.82,"l":177,"c":194.39,"v":1270556},{"d":"2026-04-14","o":199,"h":201.98,"l":192.52,"c":194.52,"v":949547},{"d":"2026-04-15","o":197.55,"h":200.26,"l":194.19,"c":198.42,"v":828376},{"d":"2026-04-16","o":203.01,"h":207.23,"l":197.7,"c":201.99,"v":1073483},{"d":"2026-04-17","o":205.24,"h":208.65,"l":186.18,"c":191.42,"v":1567920},{"d":"2026-04-20","o":190.66,"h":198.6,"l":189.49,"c":197.23,"v":1001799},{"d":"2026-04-21","o":203.43,"h":222.39,"l":201.23,"c":210.07,"v":2411371},{"d":"2026-04-22","o":217.42,"h":219.2,"l":206.29,"c":210.1,"v":1301898},{"d":"2026-04-23","o":207.78,"h":209.37,"l":196.74,"c":201.91,"v":1049632},{"d":"2026-04-24","o":203.75,"h":203.77,"l":195.32,"c":196.28,"v":851760},{"d":"2026-04-27","o":195.82,"h":200.85,"l":193.62,"c":195.74,"v":617156},{"d":"2026-04-28","o":192.53,"h":192.99,"l":185.53,"c":192.34,"v":872345},{"d":"2026-04-29","o":191.67,"h":191.72,"l":181.7,"c":183.5,"v":817199},{"d":"2026-04-30","o":185.95,"h":195.5,"l":184.26,"c":195.02,"v":1089002},{"d":"2026-05-01","o":195.05,"h":195.85,"l":184.08,"c":184.97,"v":1066935},{"d":"2026-05-04","o":185,"h":185.7,"l":177.67,"c":180.26,"v":1284734},{"d":"2026-05-05","o":182.49,"h":182.49,"l":166.5,"c":166.69,"v":1750501},{"d":"2026-05-06","o":166.88,"h":178,"l":166.02,"c":174.37,"v":1419018},{"d":"2026-05-07","o":173.36,"h":173.99,"l":165.5,"c":168.18,"v":1089720},{"d":"2026-05-08","o":167.5,"h":169.92,"l":164.61,"c":168.29,"v":914316},{"d":"2026-05-11","o":164.65,"h":168.34,"l":158.3,"c":166.45,"v":1380789},{"d":"2026-05-12","o":167,"h":173.47,"l":164.51,"c":168.86,"v":1207602},{"d":"2026-05-13","o":164.4,"h":165.68,"l":156,"c":160.99,"v":1365734},{"d":"2026-05-14","o":160.01,"h":166.99,"l":160,"c":165.27,"v":936512},{"d":"2026-05-15","o":161.96,"h":163.06,"l":157.11,"c":158,"v":928517},{"d":"2026-05-18","o":158.4,"h":164.3,"l":158.07,"c":161.52,"v":904247},{"d":"2026-05-19","o":160.93,"h":162.03,"l":157.01,"c":160.23,"v":712984}]