[{"d":"2003-04-30","o":24.34,"h":24.39,"l":24.34,"c":24.36,"v":95408},{"d":"2003-05-01","o":24.37,"h":24.42,"l":24.37,"c":24.4,"v":48166},{"d":"2003-05-02","o":24.4,"h":24.41,"l":24.35,"c":24.37,"v":39642},{"d":"2003-05-05","o":24.37,"h":24.38,"l":24.36,"c":24.38,"v":21978},{"d":"2003-05-06","o":24.37,"h":24.39,"l":24.34,"c":24.35,"v":56690},{"d":"2003-05-07","o":24.39,"h":24.39,"l":24.34,"c":24.37,"v":50015},{"d":"2003-05-08","o":24.38,"h":24.38,"l":24.34,"c":24.37,"v":44880},{"d":"2003-05-09","o":24.36,"h":24.38,"l":24.36,"c":24.38,"v":11605},{"d":"2003-05-12","o":24.36,"h":24.38,"l":24.34,"c":24.35,"v":31426},{"d":"2003-05-13","o":24.34,"h":24.37,"l":24.34,"c":24.37,"v":31529},{"d":"2003-05-14","o":24.37,"h":24.37,"l":24.34,"c":24.35,"v":25983},{"d":"2003-05-15","o":24.38,"h":24.39,"l":24.34,"c":24.36,"v":29269},{"d":"2003-05-16","o":24.37,"h":24.38,"l":24.34,"c":24.35,"v":13659},{"d":"2003-05-19","o":24.35,"h":24.38,"l":24.34,"c":24.34,"v":12016},{"d":"2003-05-20","o":24.36,"h":24.37,"l":24.35,"c":24.36,"v":11194},{"d":"2003-05-21","o":24.36,"h":24.36,"l":24.35,"c":24.35,"v":10373},{"d":"2003-05-22","o":24.36,"h":24.4,"l":24.36,"c":24.39,"v":27934},{"d":"2003-05-23","o":24.37,"h":24.44,"l":24.37,"c":24.44,"v":18691},{"d":"2003-05-27","o":24.4,"h":24.45,"l":24.34,"c":24.42,"v":21567},{"d":"2003-05-28","o":24.39,"h":24.48,"l":24.35,"c":24.48,"v":20848},{"d":"2003-05-29","o":24.44,"h":24.46,"l":24.36,"c":24.45,"v":20745},{"d":"2003-05-30","o":24.41,"h":24.44,"l":24.34,"c":24.35,"v":32864},{"d":"2003-06-02","o":24.34,"h":24.35,"l":24.34,"c":24.34,"v":325046},{"d":"2003-06-03","o":24.34,"h":24.39,"l":24.34,"c":24.36,"v":56280},{"d":"2003-06-04","o":24.37,"h":24.38,"l":24.34,"c":24.35,"v":94073},{"d":"2003-06-05","o":24.35,"h":24.37,"l":24.35,"c":24.35,"v":35945},{"d":"2003-06-06","o":24.35,"h":24.37,"l":24.34,"c":24.35,"v":49091},{"d":"2003-06-09","o":24.36,"h":24.36,"l":24.34,"c":24.35,"v":19513},{"d":"2003-06-10","o":24.37,"h":24.44,"l":24.34,"c":24.38,"v":68706},{"d":"2003-06-11","o":24.44,"h":24.44,"l":24.34,"c":24.4,"v":20027},{"d":"2003-06-12","o":24.45,"h":24.46,"l":24.36,"c":24.38,"v":29475},{"d":"2003-06-13","o":24.38,"h":24.44,"l":24.36,"c":24.44,"v":17048},{"d":"2003-06-16","o":24.39,"h":24.44,"l":24.34,"c":24.38,"v":19205},{"d":"2003-06-17","o":24.36,"h":24.39,"l":24.3,"c":24.3,"v":63879},{"d":"2003-06-18","o":24.3,"h":24.36,"l":24.26,"c":24.34,"v":77539},{"d":"2003-06-19","o":24.36,"h":24.39,"l":24.34,"c":24.39,"v":34507},{"d":"2003-06-20","o":24.39,"h":24.44,"l":24.34,"c":24.39,"v":46010},{"d":"2003-06-23","o":24.18,"h":24.25,"l":24.11,"c":24.22,"v":50118},{"d":"2003-06-24","o":24.12,"h":24.19,"l":24.01,"c":24.01,"v":54328},{"d":"2003-06-25","o":24.1,"h":24.11,"l":23.95,"c":24.04,"v":53815},{"d":"2003-06-26","o":24.05,"h":24.15,"l":23.95,"c":24.14,"v":38821},{"d":"2003-06-27","o":24.1,"h":24.14,"l":24.05,"c":24.14,"v":36048},{"d":"2003-06-30","o":24.14,"h":24.14,"l":24.1,"c":24.14,"v":23416},{"d":"2003-07-01","o":24.14,"h":24.14,"l":24.06,"c":24.13,"v":29269},{"d":"2003-07-02","o":24.14,"h":24.14,"l":24.01,"c":24.09,"v":59155},{"d":"2003-07-03","o":24.05,"h":24.1,"l":24.03,"c":24.1,"v":18075},{"d":"2003-07-07","o":24.06,"h":24.1,"l":24.03,"c":24.08,"v":54328},{"d":"2003-07-08","o":24.1,"h":24.1,"l":24.03,"c":24.07,"v":45393},{"d":"2003-07-09","o":24.09,"h":24.1,"l":24.04,"c":24.08,"v":58436},{"d":"2003-07-10","o":24.09,"h":24.29,"l":24.08,"c":24.29,"v":31323},{"d":"2003-07-11","o":24.23,"h":24.25,"l":24.09,"c":24.13,"v":29372},{"d":"2003-07-14","o":24.1,"h":24.2,"l":24.03,"c":24.1,"v":22594},{"d":"2003-07-15","o":24,"h":24.1,"l":23.98,"c":24.1,"v":55766},{"d":"2003-07-16","o":24.1,"h":24.1,"l":23.95,"c":24,"v":54431},{"d":"2003-07-17","o":23.97,"h":23.98,"l":23.67,"c":23.67,"v":43956},{"d":"2003-07-18","o":23.66,"h":23.81,"l":23.61,"c":23.81,"v":25367},{"d":"2003-07-21","o":23.76,"h":23.86,"l":23.52,"c":23.61,"v":40258},{"d":"2003-07-22","o":23.56,"h":23.66,"l":23.38,"c":23.6,"v":53815},{"d":"2003-07-23","o":23.61,"h":23.65,"l":23.18,"c":23.21,"v":73225},{"d":"2003-07-24","o":23.19,"h":23.37,"l":23.08,"c":23.17,"v":33788},{"d":"2003-07-25","o":23.15,"h":23.16,"l":22.83,"c":22.86,"v":35021},{"d":"2003-07-28","o":22.83,"h":22.87,"l":22.05,"c":22.33,"v":171098},{"d":"2003-07-29","o":22.44,"h":22.58,"l":22.15,"c":22.35,"v":154666},{"d":"2003-07-30","o":22.3,"h":22.61,"l":22.15,"c":22.61,"v":85549},{"d":"2003-07-31","o":22.69,"h":22.83,"l":22.62,"c":22.83,"v":95922},{"d":"2003-08-01","o":22.78,"h":23.05,"l":22.78,"c":23.03,"v":93765},{"d":"2003-08-04","o":22.98,"h":23.07,"l":22.69,"c":22.69,"v":74560},{"d":"2003-08-05","o":22.78,"h":22.83,"l":22.35,"c":22.35,"v":56793},{"d":"2003-08-06","o":22.4,"h":22.53,"l":22.25,"c":22.53,"v":66652},{"d":"2003-08-07","o":22.54,"h":22.64,"l":22.4,"c":22.64,"v":58642},{"d":"2003-08-08","o":22.68,"h":22.77,"l":22.59,"c":22.7,"v":45701},{"d":"2003-08-11","o":22.69,"h":22.7,"l":22.54,"c":22.68,"v":49091},{"d":"2003-08-12","o":22.57,"h":22.68,"l":22.54,"c":22.64,"v":41799},{"d":"2003-08-13","o":22.64,"h":22.64,"l":22.01,"c":22.14,"v":113586},{"d":"2003-08-14","o":22.06,"h":22.15,"l":21.92,"c":22.11,"v":76409},{"d":"2003-08-15","o":22.11,"h":22.11,"l":21.68,"c":21.85,"v":68296},{"d":"2003-08-18","o":21.85,"h":21.86,"l":21.52,"c":21.7,"v":113894},{"d":"2003-08-19","o":21.81,"h":22.01,"l":21.59,"c":22.01,"v":108246},{"d":"2003-08-20","o":21.67,"h":21.95,"l":21.67,"c":21.95,"v":109375},{"d":"2003-08-21","o":21.95,"h":22.14,"l":21.88,"c":22.14,"v":109067},{"d":"2003-08-22","o":22.12,"h":22.41,"l":22.12,"c":22.41,"v":114716},{"d":"2003-08-25","o":22.29,"h":22.49,"l":22.26,"c":22.36,"v":97873},{"d":"2003-08-26","o":22.48,"h":22.68,"l":22.25,"c":22.65,"v":107527},{"d":"2003-08-27","o":22.21,"h":22.82,"l":22.21,"c":22.75,"v":83803},{"d":"2003-08-28","o":22.64,"h":23.07,"l":22.45,"c":22.89,"v":51042},{"d":"2003-08-29","o":22.97,"h":23.16,"l":22.78,"c":23.16,"v":62236},{"d":"2003-09-02","o":23.17,"h":23.32,"l":23.03,"c":23.31,"v":81030},{"d":"2003-09-03","o":23.27,"h":23.37,"l":23.17,"c":23.32,"v":109170},{"d":"2003-09-04","o":23.27,"h":23.51,"l":23.22,"c":23.37,"v":69220},{"d":"2003-09-05","o":23.32,"h":23.52,"l":23.27,"c":23.5,"v":58847},{"d":"2003-09-08","o":23.47,"h":23.47,"l":23.36,"c":23.45,"v":58642},{"d":"2003-09-09","o":23.4,"h":23.46,"l":23.32,"c":23.32,"v":55047},{"d":"2003-09-10","o":23.22,"h":23.37,"l":23.08,"c":23.29,"v":48885},{"d":"2003-09-11","o":23.32,"h":23.46,"l":23.03,"c":23.45,"v":78155},{"d":"2003-09-12","o":23.47,"h":23.48,"l":23.27,"c":23.45,"v":63674},{"d":"2003-09-15","o":23.47,"h":23.48,"l":23.13,"c":23.17,"v":60079},{"d":"2003-09-16","o":23.03,"h":23.3,"l":22.78,"c":23.3,"v":81647},{"d":"2003-09-17","o":23.42,"h":23.49,"l":23.32,"c":23.44,"v":75690},{"d":"2003-09-18","o":23.47,"h":23.53,"l":23.38,"c":23.47,"v":99824},{"d":"2003-09-19","o":23.51,"h":23.61,"l":23.44,"c":23.54,"v":81133},{"d":"2003-09-22","o":23.61,"h":23.61,"l":23.22,"c":23.47,"v":60182},{"d":"2003-09-23","o":23.49,"h":23.52,"l":23.32,"c":23.47,"v":57923},{"d":"2003-09-24","o":23.52,"h":23.56,"l":23.27,"c":23.37,"v":65523},{"d":"2003-09-25","o":23.37,"h":23.42,"l":23.09,"c":23.27,"v":67782},{"d":"2003-09-26","o":23.35,"h":23.36,"l":23.08,"c":23.24,"v":51761},{"d":"2003-09-29","o":23.32,"h":23.32,"l":23.17,"c":23.32,"v":43237},{"d":"2003-09-30","o":23.42,"h":23.42,"l":23.23,"c":23.28,"v":59361},{"d":"2003-10-01","o":23.37,"h":23.65,"l":23.37,"c":23.65,"v":115948},{"d":"2003-10-02","o":23.65,"h":23.75,"l":23.58,"c":23.71,"v":64598},{"d":"2003-10-03","o":23.76,"h":23.89,"l":23.66,"c":23.66,"v":60901},{"d":"2003-10-06","o":23.86,"h":23.93,"l":23.71,"c":23.82,"v":60388},{"d":"2003-10-07","o":23.71,"h":24,"l":23.61,"c":24,"v":61004},{"d":"2003-10-08","o":24.25,"h":24.27,"l":23.88,"c":23.94,"v":110608},{"d":"2003-10-09","o":23.95,"h":24.05,"l":23.66,"c":23.7,"v":86679},{"d":"2003-10-10","o":23.71,"h":23.75,"l":23.56,"c":23.73,"v":65009},{"d":"2003-10-13","o":23.74,"h":23.85,"l":23.61,"c":23.84,"v":58847},{"d":"2003-10-14","o":23.84,"h":24.1,"l":23.79,"c":23.97,"v":77539},{"d":"2003-10-15","o":24.05,"h":24.19,"l":23.97,"c":24.05,"v":87090},{"d":"2003-10-16","o":24.17,"h":24.18,"l":24,"c":24.05,"v":71685},{"d":"2003-10-17","o":24,"h":24.14,"l":24,"c":24.08,"v":72917},{"d":"2003-10-20","o":24.08,"h":24.18,"l":24,"c":24,"v":58539},{"d":"2003-10-21","o":24.15,"h":24.18,"l":24.01,"c":24.1,"v":82879},{"d":"2003-10-22","o":24.12,"h":24.28,"l":24.05,"c":24.23,"v":86576},{"d":"2003-10-23","o":24.27,"h":24.32,"l":24.15,"c":24.25,"v":104651},{"d":"2003-10-24","o":24.25,"h":24.33,"l":24.12,"c":24.15,"v":44983},{"d":"2003-10-27","o":24.2,"h":24.25,"l":24.05,"c":24.05,"v":96743},{"d":"2003-10-28","o":24.1,"h":24.21,"l":24.05,"c":24.21,"v":87911},{"d":"2003-10-29","o":24.16,"h":24.34,"l":24.16,"c":24.2,"v":127348},{"d":"2003-10-30","o":24.26,"h":24.27,"l":24.11,"c":24.27,"v":140083},{"d":"2003-10-31","o":24.29,"h":24.34,"l":24.17,"c":24.29,"v":119132},{"d":"2003-11-03","o":24.34,"h":24.57,"l":24.31,"c":24.49,"v":160109},{"d":"2003-11-04","o":24.47,"h":24.51,"l":24.26,"c":24.42,"v":159493},{"d":"2003-11-05","o":24.44,"h":24.48,"l":24.27,"c":24.42,"v":89246},{"d":"2003-11-06","o":24.44,"h":24.57,"l":24.34,"c":24.57,"v":96949},{"d":"2003-11-07","o":24.54,"h":24.59,"l":24.36,"c":24.44,"v":147888},{"d":"2003-11-10","o":24.49,"h":24.54,"l":24.35,"c":24.48,"v":115127},{"d":"2003-11-11","o":24.52,"h":24.63,"l":24.44,"c":24.6,"v":121186},{"d":"2003-11-12","o":24.39,"h":24.61,"l":24.34,"c":24.43,"v":100235},{"d":"2003-11-13","o":24.39,"h":24.49,"l":24.31,"c":24.38,"v":83598},{"d":"2003-11-14","o":24.38,"h":24.39,"l":24.29,"c":24.34,"v":78668},{"d":"2003-11-17","o":24.36,"h":24.42,"l":24.24,"c":24.29,"v":81647},{"d":"2003-11-18","o":24.32,"h":24.44,"l":24.23,"c":24.35,"v":108759},{"d":"2003-11-19","o":24.39,"h":24.52,"l":24.25,"c":24.46,"v":112046},{"d":"2003-11-20","o":24.52,"h":24.54,"l":24.33,"c":24.36,"v":107321},{"d":"2003-11-21","o":24.36,"h":24.58,"l":24.3,"c":24.5,"v":85755},{"d":"2003-11-24","o":24.58,"h":24.58,"l":24.15,"c":24.34,"v":125705},{"d":"2003-11-25","o":24.42,"h":24.59,"l":24.2,"c":24.46,"v":79901},{"d":"2003-11-26","o":24.56,"h":24.59,"l":24.45,"c":24.58,"v":74252},{"d":"2003-11-28","o":24.63,"h":24.91,"l":24.63,"c":24.88,"v":45291},{"d":"2003-12-01","o":24.98,"h":25.2,"l":24.93,"c":25.15,"v":147888},{"d":"2003-12-02","o":25.02,"h":25.32,"l":24.99,"c":25.22,"v":131970},{"d":"2003-12-03","o":25.27,"h":25.33,"l":25.02,"c":25.17,"v":129299},{"d":"2003-12-04","o":25.22,"h":25.26,"l":24.98,"c":25.12,"v":132483},{"d":"2003-12-05","o":25.2,"h":25.22,"l":24.78,"c":24.97,"v":148710},{"d":"2003-12-08","o":24.93,"h":25.12,"l":24.86,"c":25.03,"v":104857},{"d":"2003-12-09","o":25.07,"h":25.2,"l":24.99,"c":25.15,"v":92738},{"d":"2003-12-10","o":25.15,"h":25.22,"l":25.02,"c":25.07,"v":94279},{"d":"2003-12-11","o":24.95,"h":25.09,"l":24.81,"c":24.9,"v":99414},{"d":"2003-12-12","o":25.02,"h":25.17,"l":24.93,"c":25.1,"v":99516},{"d":"2003-12-15","o":25.12,"h":25.17,"l":24.93,"c":25,"v":85138},{"d":"2003-12-16","o":25.04,"h":25.06,"l":24.7,"c":24.81,"v":112765},{"d":"2003-12-17","o":24.93,"h":25.02,"l":24.88,"c":24.96,"v":116770},{"d":"2003-12-18","o":24.88,"h":25.04,"l":24.88,"c":24.97,"v":114819},{"d":"2003-12-19","o":25.04,"h":25.29,"l":25.02,"c":25.27,"v":126013},{"d":"2003-12-22","o":25.22,"h":25.72,"l":25.22,"c":25.56,"v":101159},{"d":"2003-12-23","o":25.8,"h":25.83,"l":25.66,"c":25.66,"v":108554},{"d":"2003-12-24","o":25.75,"h":25.82,"l":25.66,"c":25.8,"v":35021},{"d":"2003-12-26","o":25.9,"h":26,"l":25.8,"c":25.95,"v":43956},{"d":"2003-12-29","o":25.86,"h":26.04,"l":25.76,"c":25.78,"v":86884},{"d":"2003-12-30","o":25.9,"h":25.9,"l":25.68,"c":25.75,"v":70966},{"d":"2003-12-31","o":25.87,"h":25.87,"l":25.58,"c":25.65,"v":87603},{"d":"2004-01-02","o":25.85,"h":25.85,"l":25.59,"c":25.7,"v":61209},{"d":"2004-01-05","o":25.61,"h":26.05,"l":25.53,"c":26.05,"v":123343},{"d":"2004-01-06","o":26.14,"h":26.14,"l":25.92,"c":25.95,"v":124062},{"d":"2004-01-07","o":26.11,"h":26.28,"l":25.97,"c":26.08,"v":122316},{"d":"2004-01-08","o":26.08,"h":26.17,"l":25.92,"c":26.05,"v":120672},{"d":"2004-01-09","o":26.14,"h":26.28,"l":26.03,"c":26.19,"v":100235},{"d":"2004-01-12","o":26.24,"h":26.53,"l":26.11,"c":26.44,"v":138029},{"d":"2004-01-13","o":26.34,"h":26.34,"l":26,"c":26.14,"v":117797},{"d":"2004-01-14","o":26.29,"h":26.38,"l":26.19,"c":26.32,"v":212178},{"d":"2004-01-15","o":26.48,"h":26.51,"l":26.31,"c":26.34,"v":181060},{"d":"2004-01-16","o":26.48,"h":26.5,"l":26.2,"c":26.28,"v":135359},{"d":"2004-01-20","o":26.24,"h":26.34,"l":26.08,"c":26.24,"v":131661},{"d":"2004-01-21","o":26.24,"h":26.29,"l":26.1,"c":26.17,"v":144499},{"d":"2004-01-22","o":26.27,"h":26.28,"l":26.05,"c":26.14,"v":150456},{"d":"2004-01-23","o":26.19,"h":26.22,"l":25.87,"c":25.9,"v":127759},{"d":"2004-01-26","o":25.95,"h":26.03,"l":25.53,"c":25.6,"v":209200},{"d":"2004-01-27","o":25.54,"h":25.68,"l":25.41,"c":25.43,"v":184346},{"d":"2004-01-28","o":25.47,"h":25.74,"l":25.41,"c":25.57,"v":119645},{"d":"2004-01-29","o":25.71,"h":25.75,"l":25.56,"c":25.7,"v":78360},{"d":"2004-01-30","o":25.85,"h":25.95,"l":25.61,"c":25.86,"v":116154},{"d":"2004-02-02","o":26.11,"h":26.37,"l":26.05,"c":26.25,"v":151072},{"d":"2004-02-03","o":26.48,"h":26.48,"l":26.14,"c":26.22,"v":111019},{"d":"2004-02-04","o":26.27,"h":26.28,"l":26.11,"c":26.14,"v":88014},{"d":"2004-02-05","o":26.24,"h":26.24,"l":25.93,"c":26.1,"v":102803},{"d":"2004-02-06","o":26.24,"h":26.26,"l":26.06,"c":26.14,"v":108554},{"d":"2004-02-09","o":26.17,"h":26.34,"l":26.1,"c":26.13,"v":105678},{"d":"2004-02-10","o":26.23,"h":26.37,"l":26.14,"c":26.29,"v":163909},{"d":"2004-02-11","o":26.29,"h":26.34,"l":26.11,"c":26.29,"v":106089},{"d":"2004-02-12","o":26.33,"h":26.36,"l":26.16,"c":26.17,"v":100543},{"d":"2004-02-13","o":26.27,"h":26.28,"l":25.8,"c":25.85,"v":83495},{"d":"2004-02-17","o":26,"h":26.28,"l":25.94,"c":26.14,"v":107938},{"d":"2004-02-18","o":26.24,"h":26.28,"l":25.96,"c":26.05,"v":100235},{"d":"2004-02-19","o":26.1,"h":26.1,"l":25.88,"c":25.9,"v":126834},{"d":"2004-02-20","o":26.05,"h":26.09,"l":25.62,"c":25.68,"v":105165},{"d":"2004-02-23","o":25.92,"h":26.07,"l":25.57,"c":25.68,"v":139261},{"d":"2004-02-24","o":25.8,"h":25.85,"l":25.24,"c":25.26,"v":175822},{"d":"2004-02-25","o":25.45,"h":25.54,"l":25.34,"c":25.37,"v":107219},{"d":"2004-02-26","o":25.61,"h":25.8,"l":25.56,"c":25.74,"v":100441},{"d":"2004-02-27","o":25.96,"h":26.08,"l":25.9,"c":26.05,"v":97770},{"d":"2004-03-01","o":26.08,"h":26.39,"l":26.08,"c":26.33,"v":124062},{"d":"2004-03-02","o":26.28,"h":26.42,"l":26.19,"c":26.26,"v":109786},{"d":"2004-03-03","o":26.21,"h":26.39,"l":26.14,"c":26.35,"v":82674},{"d":"2004-03-04","o":26.43,"h":26.43,"l":26.19,"c":26.24,"v":87911},{"d":"2004-03-05","o":26.36,"h":26.46,"l":26.25,"c":26.31,"v":82468},{"d":"2004-03-08","o":26.5,"h":26.5,"l":26.23,"c":26.24,"v":71787},{"d":"2004-03-09","o":26.39,"h":26.42,"l":26.14,"c":26.3,"v":56382},{"d":"2004-03-10","o":26.48,"h":26.48,"l":26.19,"c":26.2,"v":71377},{"d":"2004-03-11","o":26.05,"h":26.19,"l":25.85,"c":26.05,"v":84111},{"d":"2004-03-12","o":26.19,"h":26.31,"l":26.07,"c":26.3,"v":56382},{"d":"2004-03-15","o":26.23,"h":26.27,"l":25.75,"c":25.75,"v":80825},{"d":"2004-03-16","o":25.8,"h":26.05,"l":25.75,"c":25.85,"v":78976},{"d":"2004-03-17","o":25.8,"h":26.05,"l":25.8,"c":25.85,"v":65009},{"d":"2004-03-18","o":26,"h":26.08,"l":25.82,"c":25.93,"v":77641},{"d":"2004-03-19","o":26.05,"h":26.14,"l":25.77,"c":25.77,"v":91814},{"d":"2004-03-22","o":25.8,"h":25.85,"l":25.34,"c":25.5,"v":107424},{"d":"2004-03-23","o":25.61,"h":25.69,"l":25.2,"c":25.22,"v":126526},{"d":"2004-03-24","o":25.3,"h":25.41,"l":25.22,"c":25.35,"v":82674},{"d":"2004-03-25","o":25.49,"h":25.55,"l":25.2,"c":25.2,"v":114613},{"d":"2004-03-26","o":25.35,"h":25.5,"l":25.28,"c":25.43,"v":49809},{"d":"2004-03-29","o":25.63,"h":25.98,"l":25.55,"c":25.95,"v":65214},{"d":"2004-03-30","o":25.98,"h":25.99,"l":25.75,"c":25.93,"v":60901},{"d":"2004-03-31","o":25.98,"h":26.24,"l":25.77,"c":26.23,"v":80209},{"d":"2004-04-01","o":26.1,"h":26.44,"l":26.1,"c":26.13,"v":77230},{"d":"2004-04-02","o":26.29,"h":26.51,"l":26.24,"c":26.4,"v":101981},{"d":"2004-04-05","o":26.49,"h":26.49,"l":25.94,"c":26.05,"v":58950},{"d":"2004-04-06","o":26.29,"h":26.39,"l":25.32,"c":25.51,"v":89246},{"d":"2004-04-07","o":25.71,"h":25.8,"l":25.37,"c":25.46,"v":62133},{"d":"2004-04-08","o":25.64,"h":26,"l":25.6,"c":25.78,"v":68296},{"d":"2004-04-12","o":25.75,"h":26.03,"l":25.71,"c":25.73,"v":71479},{"d":"2004-04-13","o":25.79,"h":25.79,"l":24.95,"c":25.11,"v":94176},{"d":"2004-04-14","o":25.11,"h":25.17,"l":24.15,"c":24.17,"v":172433},{"d":"2004-04-15","o":24.41,"h":24.47,"l":24.1,"c":24.2,"v":94176},{"d":"2004-04-16","o":24.32,"h":24.5,"l":24.2,"c":24.49,"v":134229},{"d":"2004-04-19","o":24.54,"h":24.57,"l":24.21,"c":24.33,"v":109786},{"d":"2004-04-20","o":24.49,"h":24.49,"l":24.05,"c":24.1,"v":102392},{"d":"2004-04-21","o":24.2,"h":24.2,"l":23.4,"c":23.6,"v":111224},{"d":"2004-04-22","o":23.81,"h":24.24,"l":23.81,"c":24.18,"v":126834},{"d":"2004-04-23","o":24.18,"h":24.26,"l":24.05,"c":24.24,"v":89554},{"d":"2004-04-26","o":24.24,"h":24.24,"l":23.66,"c":23.8,"v":99311},{"d":"2004-04-27","o":23.93,"h":23.93,"l":23.48,"c":23.86,"v":140904},{"d":"2004-04-28","o":23.9,"h":23.91,"l":23.52,"c":23.61,"v":130429},{"d":"2004-04-29","o":23.66,"h":23.74,"l":23.37,"c":23.52,"v":142137},{"d":"2004-04-30","o":23.76,"h":23.81,"l":22.88,"c":23.15,"v":156618},{"d":"2004-05-03","o":23.15,"h":23.17,"l":22.93,"c":23.13,"v":169352},{"d":"2004-05-04","o":23.27,"h":23.37,"l":23.17,"c":23.22,"v":154050},{"d":"2004-05-05","o":23.37,"h":23.37,"l":22.93,"c":23.27,"v":145629},{"d":"2004-05-06","o":23.32,"h":23.37,"l":23.11,"c":23.33,"v":93457},{"d":"2004-05-07","o":23.33,"h":23.33,"l":22.69,"c":22.78,"v":92019},{"d":"2004-05-10","o":22.54,"h":22.64,"l":21.37,"c":21.62,"v":153947},{"d":"2004-05-11","o":21.71,"h":22.56,"l":21.71,"c":22.49,"v":173871},{"d":"2004-05-12","o":22.49,"h":22.78,"l":22.25,"c":22.75,"v":110711},{"d":"2004-05-13","o":22.88,"h":23.13,"l":22.76,"c":23.04,"v":120672},{"d":"2004-05-14","o":23.28,"h":23.61,"l":23.15,"c":23.57,"v":84111},{"d":"2004-05-17","o":23.56,"h":23.76,"l":23.42,"c":23.42,"v":97873},{"d":"2004-05-18","o":23.56,"h":23.76,"l":23.48,"c":23.54,"v":90581},{"d":"2004-05-19","o":23.66,"h":23.82,"l":23.51,"c":23.55,"v":71890},{"d":"2004-05-20","o":23.78,"h":23.89,"l":23.55,"c":23.56,"v":85344},{"d":"2004-05-21","o":23.76,"h":23.79,"l":23.54,"c":23.62,"v":59258},{"d":"2004-05-24","o":23.63,"h":23.86,"l":23.57,"c":23.58,"v":99105},{"d":"2004-05-25","o":23.76,"h":23.85,"l":23.65,"c":23.76,"v":92635},{"d":"2004-05-26","o":23.76,"h":24.05,"l":23.71,"c":23.86,"v":109581},{"d":"2004-05-27","o":23.71,"h":24,"l":23.71,"c":24,"v":36561},{"d":"2004-05-28","o":24.08,"h":24.19,"l":23.93,"c":23.95,"v":52274},{"d":"2004-06-01","o":24,"h":24.13,"l":23.99,"c":24.1,"v":69220},{"d":"2004-06-02","o":24.15,"h":24.26,"l":24.12,"c":24.25,"v":98078},{"d":"2004-06-03","o":24.29,"h":24.29,"l":24.12,"c":24.21,"v":52582},{"d":"2004-06-04","o":24.25,"h":24.29,"l":24.05,"c":24.06,"v":49912},{"d":"2004-06-07","o":24.15,"h":24.19,"l":24,"c":24.07,"v":56793},{"d":"2004-06-08","o":24.05,"h":24.09,"l":23.89,"c":23.99,"v":60285},{"d":"2004-06-09","o":24.09,"h":24.1,"l":23.87,"c":23.89,"v":72404},{"d":"2004-06-10","o":23.99,"h":23.99,"l":23.86,"c":23.9,"v":48577},{"d":"2004-06-14","o":23.81,"h":23.86,"l":23.68,"c":23.7,"v":60798},{"d":"2004-06-15","o":23.76,"h":23.83,"l":23.59,"c":23.6,"v":53301},{"d":"2004-06-16","o":23.66,"h":23.74,"l":23.27,"c":23.32,"v":77949},{"d":"2004-06-17","o":23.42,"h":23.42,"l":23.09,"c":23.1,"v":51761},{"d":"2004-06-18","o":23.15,"h":23.3,"l":22.98,"c":23.27,"v":85036},{"d":"2004-06-21","o":23.3,"h":23.37,"l":23.13,"c":23.23,"v":71377},{"d":"2004-06-22","o":23.27,"h":23.36,"l":23.17,"c":23.35,"v":56588},{"d":"2004-06-23","o":23.39,"h":23.42,"l":23.25,"c":23.4,"v":53301},{"d":"2004-06-24","o":23.5,"h":23.55,"l":23.42,"c":23.47,"v":48988},{"d":"2004-06-25","o":23.61,"h":23.66,"l":23.52,"c":23.66,"v":50426},{"d":"2004-06-28","o":23.76,"h":24.09,"l":23.76,"c":24.09,"v":70247},{"d":"2004-06-29","o":24.1,"h":24.19,"l":23.73,"c":23.78,"v":55663},{"d":"2004-06-30","o":23.95,"h":24.29,"l":23.9,"c":24.28,"v":96230},{"d":"2004-07-01","o":24.2,"h":24.43,"l":24.2,"c":24.42,"v":96538},{"d":"2004-07-02","o":24.44,"h":24.68,"l":24.39,"c":24.41,"v":60798},{"d":"2004-07-06","o":24.54,"h":24.54,"l":24.3,"c":24.44,"v":42826},{"d":"2004-07-07","o":24.44,"h":24.44,"l":24.26,"c":24.29,"v":53712},{"d":"2004-07-08","o":24.38,"h":24.38,"l":24.2,"c":24.25,"v":53815},{"d":"2004-07-09","o":24.29,"h":24.32,"l":24.1,"c":24.11,"v":40977},{"d":"2004-07-12","o":24.2,"h":24.26,"l":24,"c":24.08,"v":55047},{"d":"2004-07-13","o":24,"h":24.13,"l":23.95,"c":24.05,"v":58436},{"d":"2004-07-14","o":24,"h":24.15,"l":23.95,"c":24.12,"v":49707},{"d":"2004-07-15","o":24.12,"h":24.32,"l":24.06,"c":24.29,"v":58950},{"d":"2004-07-16","o":24.34,"h":24.39,"l":24.26,"c":24.26,"v":38513},{"d":"2004-07-19","o":24.34,"h":24.37,"l":24.1,"c":24.17,"v":35637},{"d":"2004-07-20","o":24.17,"h":24.17,"l":23.98,"c":24.1,"v":51042},{"d":"2004-07-21","o":24.17,"h":24.17,"l":23.72,"c":23.74,"v":55253},{"d":"2004-07-22","o":23.95,"h":23.98,"l":23.76,"c":23.86,"v":51761},{"d":"2004-07-23","o":24.1,"h":24.1,"l":23.95,"c":23.96,"v":57615},{"d":"2004-07-26","o":24.11,"h":24.15,"l":23.86,"c":23.86,"v":59258},{"d":"2004-07-27","o":24.1,"h":24.18,"l":23.81,"c":23.87,"v":74971},{"d":"2004-07-28","o":24.04,"h":24.12,"l":23.95,"c":24.09,"v":47550},{"d":"2004-07-29","o":24.21,"h":24.26,"l":24.05,"c":24.11,"v":40567},{"d":"2004-07-30","o":24.15,"h":24.2,"l":24.05,"c":24.15,"v":29269},{"d":"2004-08-02","o":24.1,"h":24.54,"l":24.1,"c":24.49,"v":99311},{"d":"2004-08-03","o":24.44,"h":24.57,"l":24.34,"c":24.56,"v":56280},{"d":"2004-08-04","o":24.49,"h":24.56,"l":24.2,"c":24.2,"v":71479},{"d":"2004-08-05","o":24.68,"h":24.68,"l":24.16,"c":24.19,"v":116975},{"d":"2004-08-06","o":24.39,"h":24.41,"l":24.25,"c":24.27,"v":45188},{"d":"2004-08-09","o":24.33,"h":24.33,"l":24.05,"c":24.08,"v":57409},{"d":"2004-08-10","o":24.15,"h":24.29,"l":24.1,"c":24.15,"v":55971},{"d":"2004-08-11","o":24.02,"h":24.05,"l":23.85,"c":23.9,"v":72404},{"d":"2004-08-12","o":24,"h":24.04,"l":23.66,"c":23.66,"v":71890},{"d":"2004-08-13","o":23.71,"h":23.81,"l":23.71,"c":23.76,"v":30296},{"d":"2004-08-16","o":23.81,"h":23.84,"l":23.52,"c":23.55,"v":89246},{"d":"2004-08-17","o":23.71,"h":23.71,"l":23.54,"c":23.56,"v":86781},{"d":"2004-08-18","o":23.64,"h":23.7,"l":23.6,"c":23.64,"v":69220},{"d":"2004-08-19","o":23.71,"h":23.77,"l":23.42,"c":23.51,"v":120570},{"d":"2004-08-20","o":23.59,"h":23.6,"l":23.42,"c":23.52,"v":133099},{"d":"2004-08-23","o":23.56,"h":23.65,"l":23.52,"c":23.56,"v":73328},{"d":"2004-08-24","o":23.56,"h":23.72,"l":23.56,"c":23.64,"v":66242},{"d":"2004-08-25","o":23.67,"h":23.84,"l":23.63,"c":23.84,"v":63571},{"d":"2004-08-26","o":23.84,"h":23.95,"l":23.75,"c":23.94,"v":72404},{"d":"2004-08-27","o":24.03,"h":24.1,"l":23.95,"c":24.05,"v":76101},{"d":"2004-08-30","o":24.15,"h":24.25,"l":24.02,"c":24.24,"v":97462},{"d":"2004-08-31","o":24.32,"h":24.38,"l":24.26,"c":24.38,"v":71068},{"d":"2004-09-01","o":24.44,"h":24.65,"l":24.41,"c":24.63,"v":113689},{"d":"2004-09-02","o":24.58,"h":24.7,"l":24.49,"c":24.59,"v":62031},{"d":"2004-09-03","o":24.68,"h":24.68,"l":24.29,"c":24.38,"v":51761},{"d":"2004-09-07","o":24.4,"h":24.63,"l":24.4,"c":24.6,"v":52685},{"d":"2004-09-08","o":24.63,"h":24.82,"l":24.63,"c":24.79,"v":61928},{"d":"2004-09-09","o":24.84,"h":24.84,"l":24.66,"c":24.7,"v":74868},{"d":"2004-09-10","o":24.82,"h":24.98,"l":24.72,"c":24.77,"v":77744},{"d":"2004-09-13","o":24.73,"h":24.79,"l":24.49,"c":24.66,"v":67885},{"d":"2004-09-14","o":24.71,"h":24.73,"l":24.54,"c":24.59,"v":50836},{"d":"2004-09-15","o":24.49,"h":24.6,"l":24.45,"c":24.54,"v":66858},{"d":"2004-09-16","o":24.59,"h":25.02,"l":24.59,"c":25.02,"v":74252},{"d":"2004-09-17","o":25.05,"h":25.06,"l":24.93,"c":24.93,"v":59361},{"d":"2004-09-20","o":24.98,"h":25.06,"l":24.92,"c":25.03,"v":61209},{"d":"2004-09-21","o":25.05,"h":25.12,"l":24.88,"c":24.88,"v":85036},{"d":"2004-09-22","o":24.88,"h":25.12,"l":24.88,"c":24.93,"v":68604},{"d":"2004-09-23","o":25,"h":25.02,"l":24.78,"c":25.01,"v":58231},{"d":"2004-09-24","o":25.01,"h":25.08,"l":24.85,"c":25.01,"v":59258},{"d":"2004-09-27","o":25.04,"h":25.12,"l":24.83,"c":24.83,"v":98592},{"d":"2004-09-28","o":24.98,"h":25,"l":24.78,"c":24.83,"v":60696},{"d":"2004-09-29","o":24.86,"h":24.86,"l":24.74,"c":24.74,"v":56896},{"d":"2004-09-30","o":24.79,"h":24.81,"l":24.59,"c":24.59,"v":73020},{"d":"2004-10-01","o":24.68,"h":24.93,"l":24.64,"c":24.91,"v":85652},{"d":"2004-10-04","o":25.02,"h":25.17,"l":24.93,"c":25.17,"v":72301},{"d":"2004-10-05","o":25.17,"h":25.25,"l":25.12,"c":25.22,"v":66036},{"d":"2004-10-06","o":25.23,"h":25.4,"l":25.22,"c":25.3,"v":45804},{"d":"2004-10-07","o":25.33,"h":25.37,"l":25.27,"c":25.35,"v":44572},{"d":"2004-10-08","o":25.36,"h":25.46,"l":25.22,"c":25.26,"v":35123},{"d":"2004-10-11","o":25.32,"h":25.37,"l":25.26,"c":25.33,"v":41285},{"d":"2004-10-12","o":25.32,"h":25.35,"l":25.07,"c":25.07,"v":64496},{"d":"2004-10-13","o":24.94,"h":25,"l":24.75,"c":24.98,"v":103111},{"d":"2004-10-14","o":24.99,"h":24.99,"l":24.54,"c":24.54,"v":97770},{"d":"2004-10-15","o":24.68,"h":24.81,"l":24.54,"c":24.81,"v":80620},{"d":"2004-10-18","o":24.88,"h":24.88,"l":24.64,"c":24.66,"v":90171},{"d":"2004-10-19","o":24.73,"h":24.81,"l":24.62,"c":24.73,"v":78360},{"d":"2004-10-20","o":24.83,"h":24.87,"l":24.56,"c":24.62,"v":87603},{"d":"2004-10-21","o":24.68,"h":24.74,"l":24.41,"c":24.49,"v":87603},{"d":"2004-10-22","o":24.66,"h":24.66,"l":24.4,"c":24.53,"v":76409},{"d":"2004-10-25","o":24.34,"h":24.39,"l":24.12,"c":24.27,"v":104549},{"d":"2004-10-26","o":24.26,"h":24.33,"l":24.1,"c":24.21,"v":95819},{"d":"2004-10-27","o":24.29,"h":24.41,"l":24.26,"c":24.34,"v":69425},{"d":"2004-10-28","o":24.59,"h":24.63,"l":24.44,"c":24.63,"v":76512},{"d":"2004-10-29","o":24.77,"h":24.83,"l":24.63,"c":24.74,"v":82468},{"d":"2004-11-01","o":24.98,"h":25.07,"l":24.92,"c":25.07,"v":95100},{"d":"2004-11-02","o":25.1,"h":25.28,"l":25.07,"c":25.28,"v":74663},{"d":"2004-11-03","o":25.32,"h":25.41,"l":25.17,"c":25.41,"v":69323},{"d":"2004-11-04","o":25.51,"h":25.71,"l":25.29,"c":25.71,"v":93457},{"d":"2004-11-05","o":25.75,"h":25.75,"l":25.32,"c":25.33,"v":102392},{"d":"2004-11-08","o":25.16,"h":25.19,"l":24.83,"c":25.08,"v":78566},{"d":"2004-11-09","o":25.23,"h":25.46,"l":25.08,"c":25.32,"v":81441},{"d":"2004-11-10","o":25.24,"h":25.35,"l":25.18,"c":25.24,"v":62133},{"d":"2004-11-11","o":25.35,"h":25.4,"l":25.23,"c":25.27,"v":58025},{"d":"2004-11-12","o":25.38,"h":25.5,"l":25.33,"c":25.49,"v":68296},{"d":"2004-11-15","o":25.49,"h":25.68,"l":25.42,"c":25.66,"v":62442},{"d":"2004-11-16","o":25.71,"h":25.71,"l":25.47,"c":25.58,"v":91300},{"d":"2004-11-17","o":25.75,"h":25.76,"l":25.56,"c":25.75,"v":77847},{"d":"2004-11-18","o":25.78,"h":25.79,"l":25.72,"c":25.74,"v":58128},{"d":"2004-11-19","o":25.76,"h":25.8,"l":25.63,"c":25.8,"v":43031},{"d":"2004-11-22","o":25.92,"h":25.92,"l":25.64,"c":25.69,"v":69733},{"d":"2004-11-23","o":25.8,"h":25.9,"l":25.74,"c":25.86,"v":73122},{"d":"2004-11-24","o":25.9,"h":26,"l":25.8,"c":25.82,"v":59155},{"d":"2004-11-26","o":25.86,"h":25.87,"l":25.81,"c":25.86,"v":25470},{"d":"2004-11-29","o":25.9,"h":25.95,"l":25.67,"c":25.71,"v":42723},{"d":"2004-11-30","o":25.74,"h":25.84,"l":25.63,"c":25.84,"v":79901},{"d":"2004-12-01","o":25.98,"h":26.11,"l":25.92,"c":26.11,"v":96641},{"d":"2004-12-02","o":26.19,"h":26.23,"l":26.1,"c":26.14,"v":59566},{"d":"2004-12-03","o":26.1,"h":26.24,"l":26.06,"c":26.17,"v":47653},{"d":"2004-12-06","o":26.27,"h":26.28,"l":25.96,"c":26,"v":72198},{"d":"2004-12-07","o":26.03,"h":26.05,"l":25.9,"c":25.92,"v":62647},{"d":"2004-12-08","o":25.9,"h":26.03,"l":25.86,"c":25.93,"v":55561},{"d":"2004-12-09","o":25.83,"h":25.95,"l":25.71,"c":25.78,"v":57717},{"d":"2004-12-10","o":25.78,"h":25.85,"l":25.75,"c":25.76,"v":35021},{"d":"2004-12-13","o":25.69,"h":25.69,"l":25.61,"c":25.64,"v":46831},{"d":"2004-12-14","o":25.69,"h":25.71,"l":25.46,"c":25.46,"v":71377},{"d":"2004-12-15","o":25.56,"h":25.56,"l":25.39,"c":25.39,"v":62133},{"d":"2004-12-16","o":25.45,"h":25.58,"l":25.41,"c":25.56,"v":80003},{"d":"2004-12-17","o":25.56,"h":25.79,"l":25.56,"c":25.77,"v":45599},{"d":"2004-12-20","o":25.8,"h":25.88,"l":25.75,"c":25.83,"v":52788},{"d":"2004-12-21","o":25.85,"h":25.99,"l":25.83,"c":25.9,"v":62133},{"d":"2004-12-22","o":25.46,"h":25.63,"l":25.46,"c":25.53,"v":64701},{"d":"2004-12-23","o":25.56,"h":25.56,"l":25.4,"c":25.51,"v":63777},{"d":"2004-12-27","o":25.46,"h":25.6,"l":25.41,"c":25.48,"v":42723},{"d":"2004-12-28","o":25.53,"h":25.74,"l":25.48,"c":25.56,"v":47755},{"d":"2004-12-29","o":25.66,"h":25.8,"l":25.52,"c":25.72,"v":62236},{"d":"2004-12-30","o":25.72,"h":25.8,"l":25.61,"c":25.68,"v":45496},{"d":"2004-12-31","o":25.97,"h":25.97,"l":25.62,"c":25.63,"v":71068},{"d":"2005-01-03","o":25.61,"h":26.18,"l":25.61,"c":26.16,"v":146861},{"d":"2005-01-04","o":26.24,"h":26.24,"l":25.75,"c":25.81,"v":62955},{"d":"2005-01-05","o":25.9,"h":25.96,"l":25.51,"c":25.51,"v":52788},{"d":"2005-01-06","o":25.66,"h":25.7,"l":25.42,"c":25.46,"v":56793},{"d":"2005-01-07","o":25.75,"h":25.75,"l":25.43,"c":25.47,"v":58231},{"d":"2005-01-10","o":25.51,"h":25.75,"l":25.51,"c":25.75,"v":66652},{"d":"2005-01-11","o":25.78,"h":26.1,"l":25.71,"c":25.76,"v":114408},{"d":"2005-01-12","o":25.46,"h":25.71,"l":25.43,"c":25.46,"v":89862},{"d":"2005-01-13","o":25.52,"h":25.66,"l":25.37,"c":25.43,"v":63263},{"d":"2005-01-14","o":25.4,"h":25.56,"l":25.21,"c":25.22,"v":94279},{"d":"2005-01-18","o":25.21,"h":25.3,"l":25.12,"c":25.12,"v":79387},{"d":"2005-01-19","o":25.17,"h":25.32,"l":25.15,"c":25.31,"v":57307},{"d":"2005-01-20","o":25.31,"h":25.35,"l":25.07,"c":25.17,"v":51966},{"d":"2005-01-21","o":25.02,"h":25.11,"l":24.67,"c":24.77,"v":93354},{"d":"2005-01-24","o":24.83,"h":24.83,"l":24.44,"c":24.48,"v":74355},{"d":"2005-01-25","o":24.52,"h":24.54,"l":24.38,"c":24.42,"v":74458},{"d":"2005-01-26","o":24.63,"h":24.64,"l":24.34,"c":24.35,"v":116051},{"d":"2005-01-27","o":24.36,"h":24.6,"l":24.36,"c":24.5,"v":65933},{"d":"2005-01-28","o":24.58,"h":24.7,"l":24.54,"c":24.63,"v":61209},{"d":"2005-01-31","o":24.63,"h":24.73,"l":24.61,"c":24.73,"v":84317},{"d":"2005-02-01","o":24.86,"h":25.05,"l":24.81,"c":25,"v":87706},{"d":"2005-02-02","o":25.07,"h":25.27,"l":25.02,"c":25.27,"v":58334},{"d":"2005-02-03","o":25.22,"h":25.36,"l":25.2,"c":25.21,"v":64701},{"d":"2005-02-04","o":25.36,"h":25.52,"l":25.33,"c":25.34,"v":58334},{"d":"2005-02-07","o":25.41,"h":25.51,"l":25.27,"c":25.28,"v":49399},{"d":"2005-02-08","o":25.32,"h":25.43,"l":25.16,"c":25.17,"v":54226},{"d":"2005-02-09","o":25.32,"h":25.57,"l":25.21,"c":25.48,"v":61312},{"d":"2005-02-10","o":25.46,"h":25.48,"l":25.2,"c":25.21,"v":62544},{"d":"2005-02-11","o":25.23,"h":25.23,"l":25.07,"c":25.15,"v":59669},{"d":"2005-02-14","o":25.22,"h":25.29,"l":24.98,"c":24.99,"v":58436},{"d":"2005-02-15","o":24.94,"h":25.16,"l":24.91,"c":24.96,"v":62442},{"d":"2005-02-16","o":24.98,"h":25.09,"l":24.83,"c":24.83,"v":78566},{"d":"2005-02-17","o":24.88,"h":24.96,"l":24.64,"c":24.69,"v":68398},{"d":"2005-02-18","o":24.65,"h":24.71,"l":24.27,"c":24.34,"v":108040},{"d":"2005-02-22","o":24.34,"h":24.37,"l":23.95,"c":24.02,"v":94484},{"d":"2005-02-23","o":24,"h":24.53,"l":24,"c":24.44,"v":63879},{"d":"2005-02-24","o":24.54,"h":24.63,"l":24.53,"c":24.58,"v":45291},{"d":"2005-02-25","o":24.59,"h":24.77,"l":24.56,"c":24.68,"v":62133},{"d":"2005-02-28","o":24.68,"h":24.83,"l":24.66,"c":24.79,"v":48577},{"d":"2005-03-01","o":24.83,"h":24.98,"l":24.79,"c":24.8,"v":114202},{"d":"2005-03-02","o":24.91,"h":24.98,"l":24.83,"c":24.84,"v":66344},{"d":"2005-03-03","o":24.98,"h":24.98,"l":24.78,"c":24.86,"v":88835},{"d":"2005-03-04","o":24.91,"h":24.98,"l":24.8,"c":24.81,"v":59874},{"d":"2005-03-07","o":24.83,"h":25.02,"l":24.78,"c":24.94,"v":46523},{"d":"2005-03-08","o":24.91,"h":25.12,"l":24.91,"c":24.93,"v":47345},{"d":"2005-03-09","o":24.93,"h":24.98,"l":24.54,"c":24.55,"v":56485},{"d":"2005-03-10","o":24.51,"h":24.65,"l":24.39,"c":24.5,"v":53815},{"d":"2005-03-11","o":24.26,"h":24.31,"l":23.89,"c":23.9,"v":60593},{"d":"2005-03-14","o":23.9,"h":24,"l":23.68,"c":23.71,"v":66755},{"d":"2005-03-15","o":23.66,"h":23.79,"l":23.52,"c":23.52,"v":50836},{"d":"2005-03-16","o":23.52,"h":23.56,"l":23.17,"c":23.36,"v":86063},{"d":"2005-03-17","o":23.27,"h":23.76,"l":23.21,"c":23.74,"v":63469},{"d":"2005-03-18","o":23.66,"h":23.73,"l":23.47,"c":23.52,"v":58539},{"d":"2005-03-21","o":23.42,"h":23.51,"l":23.19,"c":23.31,"v":56074},{"d":"2005-03-22","o":23.08,"h":23.3,"l":23,"c":23.29,"v":108143},{"d":"2005-03-23","o":23.05,"h":23.24,"l":22.69,"c":22.82,"v":112970},{"d":"2005-03-24","o":22.73,"h":23.03,"l":22.73,"c":22.88,"v":80825},{"d":"2005-03-28","o":22.74,"h":22.95,"l":22.5,"c":22.59,"v":76717},{"d":"2005-03-29","o":22.49,"h":22.75,"l":22.49,"c":22.58,"v":69323},{"d":"2005-03-30","o":22.54,"h":23.06,"l":22.54,"c":23.06,"v":63674},{"d":"2005-03-31","o":23.06,"h":23.27,"l":23.05,"c":23.23,"v":44572},{"d":"2005-04-01","o":23.2,"h":23.46,"l":23.08,"c":23.15,"v":61312},{"d":"2005-04-04","o":23.13,"h":23.27,"l":23.11,"c":23.25,"v":68501},{"d":"2005-04-05","o":23.17,"h":23.27,"l":23.15,"c":23.23,"v":40258},{"d":"2005-04-06","o":23.26,"h":23.4,"l":23.26,"c":23.39,"v":35740},{"d":"2005-04-07","o":23.32,"h":23.37,"l":23.12,"c":23.12,"v":47858},{"d":"2005-04-08","o":23.24,"h":23.24,"l":23.08,"c":23.09,"v":37383},{"d":"2005-04-11","o":23.08,"h":23.13,"l":22.95,"c":22.98,"v":37794},{"d":"2005-04-12","o":22.98,"h":22.98,"l":22.68,"c":22.78,"v":53301},{"d":"2005-04-13","o":22.64,"h":22.72,"l":22.51,"c":22.56,"v":51453},{"d":"2005-04-14","o":22.54,"h":22.6,"l":22.35,"c":22.35,"v":65523},{"d":"2005-04-15","o":22.2,"h":22.3,"l":22.02,"c":22.1,"v":73020},{"d":"2005-04-18","o":22.05,"h":22.05,"l":21.8,"c":21.91,"v":68809},{"d":"2005-04-19","o":21.96,"h":22.3,"l":21.94,"c":22.18,"v":86063},{"d":"2005-04-20","o":22.18,"h":22.29,"l":22.14,"c":22.26,"v":69939},{"d":"2005-04-21","o":22.25,"h":22.6,"l":22.25,"c":22.6,"v":84009},{"d":"2005-04-22","o":22.59,"h":22.73,"l":22.58,"c":22.62,"v":65523},{"d":"2005-04-25","o":22.57,"h":22.75,"l":22.5,"c":22.59,"v":65112},{"d":"2005-04-26","o":22.53,"h":22.58,"l":22.4,"c":22.42,"v":71685},{"d":"2005-04-27","o":22.4,"h":22.48,"l":22.3,"c":22.47,"v":67063},{"d":"2005-04-28","o":22.44,"h":22.58,"l":22.4,"c":22.56,"v":64598},{"d":"2005-04-29","o":22.55,"h":22.57,"l":22.44,"c":22.47,"v":68398},{"d":"2005-05-02","o":22.35,"h":22.63,"l":22.35,"c":22.63,"v":91916},{"d":"2005-05-03","o":22.55,"h":22.62,"l":22.52,"c":22.57,"v":47345},{"d":"2005-05-04","o":22.54,"h":22.78,"l":22.52,"c":22.77,"v":52788},{"d":"2005-05-05","o":22.75,"h":22.99,"l":22.75,"c":22.83,"v":52274},{"d":"2005-05-06","o":22.83,"h":22.9,"l":22.71,"c":22.86,"v":52993},{"d":"2005-05-09","o":22.88,"h":22.95,"l":22.83,"c":22.95,"v":26805},{"d":"2005-05-10","o":22.98,"h":23.04,"l":22.92,"c":23.04,"v":50939},{"d":"2005-05-11","o":22.81,"h":22.88,"l":22.73,"c":22.74,"v":38821},{"d":"2005-05-12","o":22.77,"h":22.77,"l":22.61,"c":22.74,"v":58231},{"d":"2005-05-13","o":22.74,"h":22.75,"l":22.66,"c":22.66,"v":31221},{"d":"2005-05-16","o":22.63,"h":22.66,"l":22.43,"c":22.48,"v":55047},{"d":"2005-05-17","o":22.44,"h":22.45,"l":22.25,"c":22.3,"v":61928},{"d":"2005-05-18","o":22.33,"h":22.58,"l":22.27,"c":22.58,"v":74663},{"d":"2005-05-19","o":22.54,"h":22.78,"l":22.54,"c":22.73,"v":52788},{"d":"2005-05-20","o":22.72,"h":22.88,"l":22.69,"c":22.88,"v":71685},{"d":"2005-05-23","o":22.93,"h":23.05,"l":22.92,"c":23.04,"v":49399},{"d":"2005-05-24","o":23.03,"h":23.12,"l":22.96,"c":23.06,"v":47345},{"d":"2005-05-25","o":23.01,"h":23.02,"l":22.87,"c":22.91,"v":62750},{"d":"2005-05-26","o":22.88,"h":23.17,"l":22.88,"c":23.13,"v":36459},{"d":"2005-05-27","o":23.08,"h":23.27,"l":23.05,"c":23.26,"v":46112},{"d":"2005-05-31","o":23.32,"h":23.54,"l":23.32,"c":23.47,"v":78976},{"d":"2005-06-01","o":23.44,"h":23.61,"l":23.44,"c":23.56,"v":37177},{"d":"2005-06-02","o":23.49,"h":23.58,"l":23.42,"c":23.52,"v":71479},{"d":"2005-06-03","o":23.52,"h":23.76,"l":23.52,"c":23.74,"v":41183},{"d":"2005-06-06","o":23.86,"h":23.96,"l":23.79,"c":23.96,"v":42929},{"d":"2005-06-07","o":24.05,"h":24.15,"l":24,"c":24.04,"v":52069},{"d":"2005-06-08","o":24.01,"h":24.1,"l":24,"c":24.07,"v":28653},{"d":"2005-06-09","o":24.08,"h":24.13,"l":23.97,"c":23.97,"v":51453},{"d":"2005-06-10","o":23.86,"h":24.02,"l":23.86,"c":24.02,"v":44161},{"d":"2005-06-13","o":23.86,"h":23.9,"l":23.76,"c":23.81,"v":50836},{"d":"2005-06-14","o":23.86,"h":23.89,"l":23.78,"c":23.84,"v":39437},{"d":"2005-06-15","o":23.86,"h":23.86,"l":23.73,"c":23.85,"v":60285},{"d":"2005-06-16","o":23.88,"h":23.95,"l":23.79,"c":23.95,"v":69733},{"d":"2005-06-17","o":23.95,"h":24.08,"l":23.82,"c":23.92,"v":84317},{"d":"2005-06-20","o":23.92,"h":23.99,"l":23.76,"c":23.81,"v":70658},{"d":"2005-06-21","o":23.81,"h":23.89,"l":23.68,"c":23.76,"v":51863},{"d":"2005-06-22","o":23.66,"h":23.75,"l":23.49,"c":23.59,"v":76614},{"d":"2005-06-23","o":23.52,"h":23.54,"l":23.33,"c":23.35,"v":72506},{"d":"2005-06-24","o":23.39,"h":23.53,"l":23.36,"c":23.53,"v":49091},{"d":"2005-06-27","o":23.53,"h":23.57,"l":23.39,"c":23.52,"v":46728},{"d":"2005-06-28","o":23.52,"h":23.62,"l":23.51,"c":23.54,"v":56998},{"d":"2005-06-29","o":23.48,"h":23.54,"l":23.43,"c":23.54,"v":32042},{"d":"2005-06-30","o":23.56,"h":23.64,"l":23.56,"c":23.62,"v":32453},{"d":"2005-07-01","o":23.66,"h":24,"l":23.66,"c":23.97,"v":47139},{"d":"2005-07-05","o":23.98,"h":24.12,"l":23.92,"c":24.1,"v":40772},{"d":"2005-07-06","o":24.11,"h":24.13,"l":24.02,"c":24.09,"v":38204},{"d":"2005-07-07","o":24.09,"h":24.27,"l":24.03,"c":24.25,"v":44880},{"d":"2005-07-08","o":24.25,"h":24.4,"l":24.25,"c":24.36,"v":80311},{"d":"2005-07-11","o":24.39,"h":24.4,"l":24.32,"c":24.32,"v":41285},{"d":"2005-07-12","o":24.39,"h":24.47,"l":24.28,"c":24.41,"v":50836},{"d":"2005-07-13","o":24.29,"h":24.29,"l":24.05,"c":24.12,"v":48269},{"d":"2005-07-14","o":24.34,"h":24.34,"l":24.16,"c":24.23,"v":52069},{"d":"2005-07-15","o":24.29,"h":24.29,"l":24.19,"c":24.24,"v":41594},{"d":"2005-07-18","o":24.36,"h":24.37,"l":24.24,"c":24.37,"v":51966},{"d":"2005-07-19","o":24.39,"h":24.54,"l":24.36,"c":24.36,"v":98387},{"d":"2005-07-20","o":24.38,"h":24.43,"l":24.32,"c":24.36,"v":35021},{"d":"2005-07-21","o":24.32,"h":24.38,"l":24.15,"c":24.2,"v":63058},{"d":"2005-07-22","o":24.25,"h":24.34,"l":24.17,"c":24.25,"v":42826},{"d":"2005-07-25","o":24.32,"h":24.38,"l":24.29,"c":24.32,"v":36664},{"d":"2005-07-26","o":24.34,"h":24.38,"l":24.18,"c":24.24,"v":46728},{"d":"2005-07-27","o":24.27,"h":24.41,"l":24.23,"c":24.37,"v":45085},{"d":"2005-07-28","o":24.34,"h":24.53,"l":24.34,"c":24.51,"v":44983},{"d":"2005-07-29","o":24.54,"h":24.78,"l":24.43,"c":24.78,"v":54739},{"d":"2005-08-01","o":24.73,"h":24.87,"l":24.64,"c":24.78,"v":77949},{"d":"2005-08-02","o":24.81,"h":24.94,"l":24.73,"c":24.92,"v":57307},{"d":"2005-08-03","o":24.93,"h":25,"l":24.89,"c":24.97,"v":62133},{"d":"2005-08-04","o":24.98,"h":24.99,"l":24.71,"c":24.71,"v":43545},{"d":"2005-08-05","o":24.61,"h":24.71,"l":24.37,"c":24.51,"v":64496},{"d":"2005-08-08","o":24.8,"h":25.01,"l":24.63,"c":24.95,"v":191741},{"d":"2005-08-09","o":25,"h":25.36,"l":24.96,"c":25.33,"v":146039},{"d":"2005-08-10","o":25.42,"h":25.68,"l":25.41,"c":25.57,"v":174385},{"d":"2005-08-11","o":25.61,"h":25.65,"l":25.41,"c":25.5,"v":132688},{"d":"2005-08-12","o":25.43,"h":25.59,"l":25.29,"c":25.3,"v":144602},{"d":"2005-08-15","o":25.37,"h":25.38,"l":25.23,"c":25.34,"v":64187},{"d":"2005-08-16","o":25.38,"h":25.47,"l":25.16,"c":25.2,"v":97873},{"d":"2005-08-17","o":25.16,"h":25.31,"l":25.15,"c":25.22,"v":67782},{"d":"2005-08-18","o":25.27,"h":25.4,"l":25.12,"c":25.12,"v":64804},{"d":"2005-08-19","o":25.24,"h":25.39,"l":25.22,"c":25.27,"v":54842},{"d":"2005-08-22","o":25.31,"h":25.41,"l":25.27,"c":25.32,"v":46010},{"d":"2005-08-23","o":25.37,"h":25.46,"l":25.14,"c":25.28,"v":98695},{"d":"2005-08-24","o":25.29,"h":25.37,"l":25.17,"c":25.19,"v":77847},{"d":"2005-08-25","o":25.2,"h":25.2,"l":25.02,"c":25.08,"v":51555},{"d":"2005-08-26","o":25.17,"h":25.17,"l":25.04,"c":25.12,"v":44161},{"d":"2005-08-29","o":25.22,"h":25.24,"l":25.05,"c":25.12,"v":37999},{"d":"2005-08-30","o":25.07,"h":25.31,"l":25.04,"c":25.04,"v":65112},{"d":"2005-08-31","o":25.14,"h":25.15,"l":24.93,"c":24.96,"v":59669},{"d":"2005-09-01","o":25.07,"h":25.27,"l":24.99,"c":25.27,"v":60696},{"d":"2005-09-02","o":25.26,"h":25.53,"l":25.26,"c":25.43,"v":56588},{"d":"2005-09-06","o":25.51,"h":25.57,"l":25.49,"c":25.51,"v":57717},{"d":"2005-09-07","o":25.56,"h":25.58,"l":25.44,"c":25.46,"v":47961},{"d":"2005-09-08","o":25.43,"h":25.51,"l":25.27,"c":25.35,"v":68604},{"d":"2005-09-09","o":25.36,"h":25.5,"l":25.35,"c":25.49,"v":44264},{"d":"2005-09-12","o":25.45,"h":25.52,"l":25.3,"c":25.3,"v":54944},{"d":"2005-09-13","o":25.22,"h":25.22,"l":24.92,"c":25.02,"v":62442},{"d":"2005-09-14","o":25.06,"h":25.1,"l":25,"c":25.09,"v":47858},{"d":"2005-09-15","o":25.09,"h":25.11,"l":24.83,"c":24.83,"v":44161},{"d":"2005-09-16","o":24.88,"h":25.01,"l":24.73,"c":24.98,"v":50734},{"d":"2005-09-19","o":25.07,"h":25.17,"l":25.02,"c":25.12,"v":38307},{"d":"2005-09-20","o":25.14,"h":25.18,"l":24.81,"c":24.81,"v":59258},{"d":"2005-09-21","o":24.81,"h":24.83,"l":24.64,"c":24.68,"v":64187},{"d":"2005-09-22","o":24.73,"h":24.75,"l":24.58,"c":24.63,"v":33069},{"d":"2005-09-23","o":24.54,"h":24.62,"l":24.51,"c":24.62,"v":39848},{"d":"2005-09-26","o":24.83,"h":24.88,"l":24.51,"c":24.57,"v":47858},{"d":"2005-09-27","o":24.5,"h":24.56,"l":24.24,"c":24.24,"v":70658},{"d":"2005-09-28","o":24.18,"h":24.2,"l":24.11,"c":24.12,"v":49707},{"d":"2005-09-29","o":24.12,"h":24.22,"l":24.1,"c":24.2,"v":59771},{"d":"2005-09-30","o":24.24,"h":24.25,"l":24.16,"c":24.25,"v":56793},{"d":"2005-10-03","o":24.32,"h":24.47,"l":24.27,"c":24.43,"v":42210},{"d":"2005-10-04","o":24.49,"h":24.63,"l":24.4,"c":24.63,"v":43545},{"d":"2005-10-05","o":24.6,"h":24.62,"l":24.52,"c":24.53,"v":33069},{"d":"2005-10-06","o":24.5,"h":24.56,"l":24.36,"c":24.45,"v":41594},{"d":"2005-10-07","o":24.35,"h":24.4,"l":24.3,"c":24.33,"v":31015},{"d":"2005-10-10","o":24.44,"h":24.49,"l":24.19,"c":24.2,"v":34405},{"d":"2005-10-11","o":24.25,"h":24.26,"l":24,"c":24.08,"v":38718},{"d":"2005-10-12","o":23.9,"h":23.94,"l":23.08,"c":23.17,"v":57101},{"d":"2005-10-13","o":22.98,"h":23.06,"l":22.41,"c":22.74,"v":88630},{"d":"2005-10-14","o":22.74,"h":23.01,"l":22.6,"c":23,"v":56998},{"d":"2005-10-17","o":23.22,"h":23.22,"l":23,"c":23.13,"v":47653},{"d":"2005-10-18","o":23.17,"h":23.17,"l":22.93,"c":23,"v":52377},{"d":"2005-10-19","o":22.88,"h":23,"l":22.8,"c":22.86,"v":37691},{"d":"2005-10-20","o":22.88,"h":23.01,"l":22.84,"c":22.98,"v":68398},{"d":"2005-10-21","o":23.03,"h":23.29,"l":22.88,"c":23.27,"v":47139},{"d":"2005-10-24","o":23.27,"h":23.54,"l":23.19,"c":23.52,"v":58436},{"d":"2005-10-25","o":23.55,"h":23.56,"l":23.47,"c":23.53,"v":45907},{"d":"2005-10-26","o":23.55,"h":23.55,"l":23.34,"c":23.37,"v":45085},{"d":"2005-10-27","o":23.37,"h":23.46,"l":23.09,"c":23.18,"v":30502},{"d":"2005-10-28","o":23.19,"h":23.22,"l":23,"c":23.11,"v":35021},{"d":"2005-10-31","o":23.08,"h":23.08,"l":22.85,"c":23,"v":58128},{"d":"2005-11-01","o":23,"h":23.08,"l":22.95,"c":23,"v":29886},{"d":"2005-11-02","o":22.95,"h":23.27,"l":22.95,"c":23.25,"v":35432},{"d":"2005-11-03","o":23.27,"h":23.52,"l":23.21,"c":23.51,"v":64393},{"d":"2005-11-04","o":23.47,"h":23.54,"l":23.33,"c":23.49,"v":48885},{"d":"2005-11-07","o":23.56,"h":23.58,"l":23.38,"c":23.52,"v":24648},{"d":"2005-11-08","o":23.42,"h":23.64,"l":23.42,"c":23.52,"v":39231},{"d":"2005-11-09","o":23.56,"h":23.63,"l":23.48,"c":23.56,"v":37383},{"d":"2005-11-10","o":23.39,"h":23.45,"l":23.3,"c":23.37,"v":36664},{"d":"2005-11-11","o":23.42,"h":23.53,"l":23.28,"c":23.52,"v":36253},{"d":"2005-11-14","o":23.76,"h":23.76,"l":23.42,"c":23.51,"v":41696},{"d":"2005-11-15","o":23.47,"h":23.49,"l":23.17,"c":23.2,"v":52890},{"d":"2005-11-16","o":23.01,"h":23.13,"l":22.74,"c":22.78,"v":63160},{"d":"2005-11-17","o":22.88,"h":22.96,"l":22.78,"c":22.93,"v":44572},{"d":"2005-11-18","o":22.88,"h":22.97,"l":22.74,"c":22.89,"v":45393},{"d":"2005-11-21","o":22.83,"h":22.88,"l":22.76,"c":22.81,"v":62339},{"d":"2005-11-22","o":22.82,"h":22.91,"l":22.78,"c":22.81,"v":97873},{"d":"2005-11-23","o":23.06,"h":23.06,"l":22.76,"c":22.83,"v":49912},{"d":"2005-11-25","o":22.87,"h":22.93,"l":22.78,"c":22.82,"v":23724},{"d":"2005-11-28","o":22.88,"h":22.89,"l":22.64,"c":22.73,"v":97668},{"d":"2005-11-29","o":22.92,"h":23.03,"l":22.79,"c":22.94,"v":76717},{"d":"2005-11-30","o":22.88,"h":23.1,"l":22.72,"c":23.08,"v":70452},{"d":"2005-12-01","o":22.83,"h":23.11,"l":22.83,"c":22.98,"v":50528},{"d":"2005-12-02","o":22.99,"h":23.25,"l":22.9,"c":23.22,"v":54123},{"d":"2005-12-05","o":23.17,"h":23.29,"l":23.13,"c":23.16,"v":65523},{"d":"2005-12-06","o":23.13,"h":23.17,"l":22.97,"c":23.03,"v":63674},{"d":"2005-12-07","o":23.07,"h":23.08,"l":22.6,"c":22.64,"v":62544},{"d":"2005-12-08","o":22.69,"h":22.82,"l":22.64,"c":22.78,"v":80003},{"d":"2005-12-09","o":22.79,"h":22.83,"l":22.64,"c":22.69,"v":62442},{"d":"2005-12-12","o":22.49,"h":22.79,"l":22.49,"c":22.79,"v":88835},{"d":"2005-12-13","o":22.49,"h":22.58,"l":22.32,"c":22.44,"v":83495},{"d":"2005-12-14","o":22.43,"h":22.43,"l":22.23,"c":22.3,"v":93765},{"d":"2005-12-15","o":22.35,"h":22.37,"l":21.87,"c":21.99,"v":304300},{"d":"2005-12-16","o":21.93,"h":22.47,"l":21.93,"c":22.43,"v":203551},{"d":"2005-12-19","o":22.48,"h":22.49,"l":21.96,"c":22.2,"v":193898},{"d":"2005-12-20","o":22.23,"h":22.23,"l":21.97,"c":22.11,"v":117591},{"d":"2005-12-21","o":22.04,"h":22.4,"l":22.03,"c":22.35,"v":103624},{"d":"2005-12-22","o":21.9,"h":22.04,"l":21.79,"c":21.96,"v":133202},{"d":"2005-12-23","o":22.05,"h":22.12,"l":22.02,"c":22.1,"v":107321},{"d":"2005-12-27","o":22.03,"h":22.13,"l":21.96,"c":22.07,"v":96230},{"d":"2005-12-28","o":22.1,"h":22.22,"l":22.04,"c":22.05,"v":113278},{"d":"2005-12-29","o":21.97,"h":22.04,"l":21.75,"c":21.79,"v":118413},{"d":"2005-12-30","o":21.91,"h":21.91,"l":21.74,"c":21.89,"v":193281},{"d":"2006-01-03","o":21.96,"h":22.42,"l":21.96,"c":22.42,"v":126321},{"d":"2006-01-04","o":22.41,"h":22.79,"l":22.38,"c":22.78,"v":96949},{"d":"2006-01-05","o":22.83,"h":23.01,"l":22.8,"c":22.95,"v":66447},{"d":"2006-01-06","o":23.1,"h":23.25,"l":22.97,"c":23.25,"v":60388},{"d":"2006-01-09","o":23.26,"h":23.6,"l":23.23,"c":23.42,"v":99414},{"d":"2006-01-10","o":23.38,"h":23.55,"l":23.38,"c":23.54,"v":47961},{"d":"2006-01-11","o":23.47,"h":23.56,"l":23.47,"c":23.52,"v":61312},{"d":"2006-01-12","o":23.51,"h":23.58,"l":23.42,"c":23.46,"v":67371},{"d":"2006-01-13","o":23.44,"h":23.54,"l":23.39,"c":23.45,"v":61825},{"d":"2006-01-17","o":23.42,"h":23.5,"l":23.41,"c":23.49,"v":83187},{"d":"2006-01-18","o":23.47,"h":23.58,"l":23.44,"c":23.57,"v":66858},{"d":"2006-01-19","o":23.62,"h":23.9,"l":23.57,"c":23.76,"v":66960},{"d":"2006-01-20","o":23.79,"h":23.88,"l":23.76,"c":23.79,"v":26394},{"d":"2006-01-23","o":23.95,"h":24.01,"l":23.81,"c":24,"v":46831},{"d":"2006-01-24","o":23.97,"h":24.11,"l":23.93,"c":24.06,"v":57204},{"d":"2006-01-25","o":24.06,"h":24.33,"l":24.05,"c":24.17,"v":68706},{"d":"2006-01-26","o":24.15,"h":24.24,"l":24.03,"c":24.1,"v":56485},{"d":"2006-01-27","o":24.1,"h":24.25,"l":23.92,"c":23.92,"v":48988},{"d":"2006-01-30","o":23.92,"h":23.98,"l":23.76,"c":23.9,"v":66242},{"d":"2006-01-31","o":24,"h":24.23,"l":23.9,"c":24.18,"v":68193},{"d":"2006-02-01","o":24.05,"h":24.34,"l":24.05,"c":24.29,"v":80414},{"d":"2006-02-02","o":24.29,"h":24.34,"l":24.25,"c":24.29,"v":87706},{"d":"2006-02-03","o":24.3,"h":24.44,"l":24.18,"c":24.34,"v":65420},{"d":"2006-02-06","o":24.44,"h":24.51,"l":24.31,"c":24.33,"v":98797},{"d":"2006-02-07","o":24.36,"h":24.37,"l":24.12,"c":24.15,"v":55561},{"d":"2006-02-08","o":24.34,"h":24.34,"l":23.95,"c":24.04,"v":57307},{"d":"2006-02-09","o":24.25,"h":24.31,"l":24.12,"c":24.25,"v":48474},{"d":"2006-02-10","o":24.26,"h":24.33,"l":24.18,"c":24.26,"v":48064},{"d":"2006-02-13","o":24.33,"h":24.34,"l":24.1,"c":24.21,"v":97051},{"d":"2006-02-14","o":24.22,"h":24.38,"l":24.21,"c":24.26,"v":76409},{"d":"2006-02-15","o":24.34,"h":24.47,"l":24.32,"c":24.39,"v":42621},{"d":"2006-02-16","o":24.34,"h":24.5,"l":24.25,"c":24.36,"v":51966},{"d":"2006-02-17","o":24.49,"h":24.54,"l":24.3,"c":24.4,"v":40772},{"d":"2006-02-21","o":24.4,"h":24.41,"l":24.26,"c":24.27,"v":66858},{"d":"2006-02-22","o":24.34,"h":24.39,"l":24.26,"c":24.32,"v":55971},{"d":"2006-02-23","o":24.54,"h":24.54,"l":24.34,"c":24.54,"v":54944},{"d":"2006-02-24","o":24.54,"h":24.63,"l":24.49,"c":24.49,"v":49193},{"d":"2006-02-27","o":24.59,"h":24.61,"l":24.44,"c":24.44,"v":66036},{"d":"2006-02-28","o":24.49,"h":24.61,"l":24.36,"c":24.51,"v":71787},{"d":"2006-03-01","o":24.57,"h":24.68,"l":24.55,"c":24.63,"v":86679},{"d":"2006-03-02","o":24.67,"h":24.7,"l":24.59,"c":24.7,"v":38204},{"d":"2006-03-03","o":24.72,"h":24.73,"l":24.44,"c":24.45,"v":56177},{"d":"2006-03-06","o":24.44,"h":24.6,"l":24.42,"c":24.44,"v":40567},{"d":"2006-03-07","o":24.54,"h":24.67,"l":24.36,"c":24.4,"v":65523},{"d":"2006-03-08","o":24.43,"h":24.44,"l":24.11,"c":24.15,"v":73533},{"d":"2006-03-09","o":24.29,"h":24.32,"l":24.01,"c":24.02,"v":57204},{"d":"2006-03-10","o":24.12,"h":24.18,"l":23.96,"c":24.05,"v":42210},{"d":"2006-03-13","o":24.05,"h":24.11,"l":23.97,"c":24.06,"v":30605},{"d":"2006-03-14","o":24.06,"h":24.22,"l":24.05,"c":24.15,"v":38204},{"d":"2006-03-15","o":24.17,"h":24.29,"l":24.13,"c":24.28,"v":55458},{"d":"2006-03-16","o":24.43,"h":24.44,"l":24.29,"c":24.34,"v":43956},{"d":"2006-03-17","o":24.37,"h":24.44,"l":24.34,"c":24.37,"v":32350},{"d":"2006-03-20","o":24.37,"h":24.43,"l":24.29,"c":24.36,"v":42621},{"d":"2006-03-21","o":24.44,"h":24.44,"l":24.33,"c":24.37,"v":36561},{"d":"2006-03-22","o":24.37,"h":24.43,"l":24.31,"c":24.41,"v":37280},{"d":"2006-03-23","o":24.44,"h":24.5,"l":24.34,"c":24.35,"v":44469},{"d":"2006-03-24","o":24.37,"h":24.39,"l":24.25,"c":24.29,"v":62544},{"d":"2006-03-27","o":24.34,"h":24.38,"l":24.23,"c":24.26,"v":37794},{"d":"2006-03-28","o":24.34,"h":24.38,"l":24.26,"c":24.34,"v":44983},{"d":"2006-03-29","o":24.49,"h":24.51,"l":24.32,"c":24.35,"v":48269},{"d":"2006-03-30","o":24.33,"h":24.62,"l":24.29,"c":24.62,"v":83084},{"d":"2006-03-31","o":24.62,"h":24.67,"l":24.48,"c":24.5,"v":44469},{"d":"2006-04-03","o":24.49,"h":24.59,"l":24.44,"c":24.44,"v":41594},{"d":"2006-04-04","o":24.44,"h":24.63,"l":24.4,"c":24.51,"v":50015},{"d":"2006-04-05","o":24.41,"h":24.67,"l":24.41,"c":24.64,"v":31221},{"d":"2006-04-06","o":24.6,"h":24.66,"l":24.47,"c":24.5,"v":45291},{"d":"2006-04-07","o":24.57,"h":24.57,"l":24.34,"c":24.37,"v":36459},{"d":"2006-04-10","o":24.44,"h":24.46,"l":24.29,"c":24.43,"v":24340},{"d":"2006-04-11","o":24.32,"h":24.37,"l":24.25,"c":24.27,"v":40464},{"d":"2006-04-12","o":24.29,"h":24.29,"l":24.13,"c":24.18,"v":38615},{"d":"2006-04-13","o":24.18,"h":24.18,"l":23.95,"c":23.95,"v":45085},{"d":"2006-04-17","o":23.95,"h":24.04,"l":23.51,"c":23.59,"v":58231},{"d":"2006-04-18","o":23.56,"h":23.6,"l":23.41,"c":23.6,"v":50426},{"d":"2006-04-19","o":23.57,"h":23.65,"l":23.56,"c":23.59,"v":35534},{"d":"2006-04-20","o":23.56,"h":23.86,"l":23.52,"c":23.8,"v":44161},{"d":"2006-04-21","o":23.86,"h":23.91,"l":23.79,"c":23.91,"v":37486},{"d":"2006-04-24","o":23.91,"h":24.1,"l":23.84,"c":24.1,"v":39026},{"d":"2006-04-25","o":24.05,"h":24.15,"l":23.78,"c":23.79,"v":24956},{"d":"2006-04-26","o":23.76,"h":23.89,"l":23.66,"c":23.73,"v":46831},{"d":"2006-04-27","o":23.74,"h":23.95,"l":23.73,"c":23.86,"v":28242},{"d":"2006-04-28","o":23.95,"h":24.04,"l":23.88,"c":24.01,"v":20232},{"d":"2006-05-01","o":24.1,"h":24.26,"l":24.09,"c":24.17,"v":41388},{"d":"2006-05-02","o":24.22,"h":24.32,"l":24.2,"c":24.26,"v":60182},{"d":"2006-05-03","o":24.34,"h":24.38,"l":24.07,"c":24.07,"v":38615},{"d":"2006-05-04","o":24.12,"h":24.22,"l":24.05,"c":24.1,"v":48680},{"d":"2006-05-05","o":24.16,"h":24.35,"l":24.13,"c":24.29,"v":36150},{"d":"2006-05-08","o":24.39,"h":24.5,"l":24.33,"c":24.44,"v":39848},{"d":"2006-05-09","o":24.34,"h":24.49,"l":24.34,"c":24.46,"v":32248},{"d":"2006-05-10","o":24.49,"h":24.51,"l":24.3,"c":24.39,"v":40156},{"d":"2006-05-11","o":24.25,"h":24.29,"l":24.1,"c":24.1,"v":35123},{"d":"2006-05-12","o":24.15,"h":24.15,"l":24,"c":24.03,"v":22594},{"d":"2006-05-15","o":24.04,"h":24.1,"l":23.98,"c":24,"v":30502},{"d":"2006-05-16","o":24,"h":24.1,"l":23.98,"c":24,"v":36253},{"d":"2006-05-17","o":24.1,"h":24.1,"l":23.8,"c":23.81,"v":36664},{"d":"2006-05-18","o":23.95,"h":23.99,"l":23.86,"c":23.95,"v":16740},{"d":"2006-05-19","o":23.95,"h":23.99,"l":23.86,"c":23.93,"v":30707},{"d":"2006-05-22","o":23.86,"h":24.02,"l":23.8,"c":24.02,"v":50631},{"d":"2006-05-23","o":23.89,"h":24.11,"l":23.86,"c":24.02,"v":47858},{"d":"2006-05-24","o":23.95,"h":24.11,"l":23.94,"c":23.95,"v":42004},{"d":"2006-05-25","o":23.86,"h":24.06,"l":23.81,"c":24.03,"v":32659},{"d":"2006-05-26","o":24.04,"h":24.05,"l":23.91,"c":23.94,"v":27010},{"d":"2006-05-30","o":23.94,"h":23.96,"l":23.84,"c":23.87,"v":42621},{"d":"2006-05-31","o":23.96,"h":24.06,"l":23.83,"c":23.88,"v":36767},{"d":"2006-06-01","o":23.77,"h":24.13,"l":23.76,"c":24.13,"v":45701},{"d":"2006-06-02","o":24.19,"h":24.47,"l":24.18,"c":24.34,"v":36664},{"d":"2006-06-05","o":24.25,"h":24.44,"l":24.25,"c":24.33,"v":42723},{"d":"2006-06-06","o":24.34,"h":24.35,"l":24.08,"c":24.08,"v":38307},{"d":"2006-06-07","o":24.15,"h":24.23,"l":23.98,"c":24.08,"v":36459},{"d":"2006-06-08","o":24.15,"h":24.15,"l":23.84,"c":24,"v":41285},{"d":"2006-06-09","o":23.9,"h":24.09,"l":23.85,"c":24.08,"v":35637},{"d":"2006-06-12","o":24.15,"h":24.15,"l":23.85,"c":23.86,"v":45085},{"d":"2006-06-13","o":23.67,"h":23.68,"l":23.23,"c":23.33,"v":69220},{"d":"2006-06-14","o":23.37,"h":23.41,"l":23.23,"c":23.29,"v":38821},{"d":"2006-06-15","o":23.53,"h":23.86,"l":23.47,"c":23.78,"v":46215},{"d":"2006-06-16","o":24,"h":24.1,"l":23.66,"c":23.74,"v":36972},{"d":"2006-06-19","o":23.66,"h":23.86,"l":23.51,"c":23.52,"v":45804},{"d":"2006-06-20","o":23.62,"h":23.79,"l":23.53,"c":23.61,"v":30399},{"d":"2006-06-21","o":23.86,"h":23.86,"l":23.67,"c":23.77,"v":52788},{"d":"2006-06-22","o":23.71,"h":23.77,"l":23.56,"c":23.66,"v":33378},{"d":"2006-06-23","o":23.81,"h":23.85,"l":23.61,"c":23.61,"v":32453},{"d":"2006-06-26","o":23.86,"h":23.89,"l":23.52,"c":23.61,"v":36869},{"d":"2006-06-27","o":23.66,"h":23.66,"l":23.39,"c":23.39,"v":43956},{"d":"2006-06-28","o":23.42,"h":23.63,"l":23.4,"c":23.41,"v":49707},{"d":"2006-06-29","o":23.37,"h":23.76,"l":23.36,"c":23.76,"v":49296},{"d":"2006-06-30","o":23.9,"h":23.9,"l":23.65,"c":23.72,"v":33172},{"d":"2006-07-03","o":23.88,"h":24.14,"l":23.88,"c":24.13,"v":23210},{"d":"2006-07-05","o":24.1,"h":24.15,"l":24.01,"c":24.12,"v":42004},{"d":"2006-07-06","o":24.15,"h":24.28,"l":24.1,"c":24.26,"v":37383},{"d":"2006-07-07","o":24.3,"h":24.3,"l":24.13,"c":24.14,"v":31221},{"d":"2006-07-10","o":24.2,"h":24.33,"l":24.12,"c":24.22,"v":37280},{"d":"2006-07-11","o":24.34,"h":24.35,"l":24.14,"c":24.26,"v":41491},{"d":"2006-07-12","o":24.22,"h":24.23,"l":23.95,"c":24.11,"v":44469},{"d":"2006-07-13","o":24.11,"h":24.3,"l":24,"c":24.17,"v":44777},{"d":"2006-07-14","o":24.19,"h":24.19,"l":23.92,"c":24.05,"v":46112},{"d":"2006-07-17","o":24.01,"h":24.01,"l":23.71,"c":23.97,"v":43339},{"d":"2006-07-18","o":23.97,"h":24.2,"l":23.95,"c":24.05,"v":39334},{"d":"2006-07-19","o":24.15,"h":24.3,"l":24.05,"c":24.25,"v":41080},{"d":"2006-07-20","o":24.34,"h":24.36,"l":24.21,"c":24.36,"v":41491},{"d":"2006-07-21","o":24.35,"h":24.39,"l":24.26,"c":24.38,"v":40669},{"d":"2006-07-24","o":24.34,"h":24.51,"l":24.31,"c":24.41,"v":29680},{"d":"2006-07-25","o":24.38,"h":24.55,"l":24.31,"c":24.49,"v":39540},{"d":"2006-07-26","o":24.59,"h":24.63,"l":24.39,"c":24.58,"v":56998},{"d":"2006-07-27","o":24.45,"h":24.72,"l":24.45,"c":24.68,"v":61620},{"d":"2006-07-28","o":24.69,"h":24.75,"l":24.58,"c":24.63,"v":47550},{"d":"2006-07-31","o":24.68,"h":24.7,"l":24.6,"c":24.63,"v":39437},{"d":"2006-08-01","o":24.63,"h":24.71,"l":24.59,"c":24.71,"v":58744},{"d":"2006-08-02","o":24.69,"h":24.93,"l":24.68,"c":24.92,"v":70555},{"d":"2006-08-03","o":25.16,"h":25.16,"l":24.8,"c":24.85,"v":58231},{"d":"2006-08-04","o":24.98,"h":25.17,"l":24.96,"c":25.12,"v":84009},{"d":"2006-08-07","o":25.14,"h":25.32,"l":25.11,"c":25.14,"v":80209},{"d":"2006-08-08","o":25.24,"h":25.4,"l":25.15,"c":25.32,"v":69631},{"d":"2006-08-09","o":25.32,"h":25.43,"l":24.95,"c":25.19,"v":97154},{"d":"2006-08-10","o":25.12,"h":25.3,"l":25.05,"c":25.12,"v":103008},{"d":"2006-08-11","o":24.83,"h":25.01,"l":24.81,"c":24.93,"v":43442},{"d":"2006-08-14","o":24.93,"h":25.04,"l":24.88,"c":24.95,"v":42621},{"d":"2006-08-15","o":24.96,"h":25.14,"l":24.94,"c":25.07,"v":39540},{"d":"2006-08-16","o":25.22,"h":25.3,"l":25.11,"c":25.25,"v":48269},{"d":"2006-08-17","o":25.2,"h":25.35,"l":25.19,"c":25.3,"v":56382},{"d":"2006-08-18","o":25.12,"h":25.32,"l":25.11,"c":25.3,"v":66858},{"d":"2006-08-21","o":25.27,"h":25.31,"l":25.15,"c":25.18,"v":35123},{"d":"2006-08-22","o":25.18,"h":25.22,"l":25.12,"c":25.16,"v":46010},{"d":"2006-08-23","o":25.23,"h":25.23,"l":25.07,"c":25.1,"v":39848},{"d":"2006-08-24","o":25.12,"h":25.25,"l":25.1,"c":25.1,"v":42621},{"d":"2006-08-25","o":25.03,"h":25.31,"l":25.02,"c":25.22,"v":67679},{"d":"2006-08-28","o":25.22,"h":25.33,"l":25.21,"c":25.33,"v":46215},{"d":"2006-08-29","o":25.28,"h":25.37,"l":25.26,"c":25.28,"v":47242},{"d":"2006-08-30","o":25.31,"h":25.44,"l":25.26,"c":25.38,"v":67885},{"d":"2006-08-31","o":25.37,"h":25.44,"l":25.33,"c":25.33,"v":47550},{"d":"2006-09-01","o":25.41,"h":25.61,"l":25.37,"c":25.46,"v":80106},{"d":"2006-09-05","o":25.51,"h":25.53,"l":25.27,"c":25.28,"v":52172},{"d":"2006-09-06","o":25.23,"h":25.32,"l":25.13,"c":25.17,"v":54842},{"d":"2006-09-07","o":25.07,"h":25.2,"l":25.02,"c":25.1,"v":43031},{"d":"2006-09-08","o":25.1,"h":25.22,"l":25.07,"c":25.09,"v":36767},{"d":"2006-09-11","o":25.17,"h":25.31,"l":25.08,"c":25.23,"v":38821},{"d":"2006-09-12","o":25.26,"h":25.37,"l":25.26,"c":25.32,"v":56588},{"d":"2006-09-13","o":25.38,"h":25.38,"l":25.2,"c":25.38,"v":65317},{"d":"2006-09-14","o":25.5,"h":25.5,"l":25.33,"c":25.37,"v":48474},{"d":"2006-09-15","o":25.51,"h":25.56,"l":25.4,"c":25.56,"v":33891},{"d":"2006-09-18","o":25.66,"h":25.66,"l":25.51,"c":25.59,"v":43853},{"d":"2006-09-19","o":25.67,"h":25.67,"l":25.46,"c":25.55,"v":43647},{"d":"2006-09-20","o":25.57,"h":26.14,"l":25.54,"c":25.9,"v":157336},{"d":"2006-09-21","o":25.85,"h":25.96,"l":25.74,"c":25.85,"v":96127},{"d":"2006-09-22","o":25.85,"h":28.97,"l":25.67,"c":26.44,"v":798287},{"d":"2006-09-25","o":26.29,"h":26.39,"l":26.07,"c":26.14,"v":137207},{"d":"2006-09-26","o":26.07,"h":26.14,"l":25.92,"c":25.98,"v":94381},{"d":"2006-09-27","o":26.14,"h":26.14,"l":25.9,"c":25.95,"v":84214},{"d":"2006-09-28","o":26.1,"h":26.17,"l":25.86,"c":25.88,"v":77744},{"d":"2006-09-29","o":26.05,"h":26.05,"l":25.89,"c":25.93,"v":41594},{"d":"2006-10-02","o":26.17,"h":26.17,"l":25.95,"c":25.98,"v":59361},{"d":"2006-10-03","o":25.99,"h":26.06,"l":25.59,"c":25.61,"v":74149},{"d":"2006-10-04","o":25.62,"h":25.7,"l":25.54,"c":25.7,"v":52069},{"d":"2006-10-05","o":25.75,"h":25.86,"l":25.71,"c":25.8,"v":62955},{"d":"2006-10-06","o":26,"h":26,"l":25.78,"c":25.99,"v":45907},{"d":"2006-10-09","o":26.19,"h":26.27,"l":26.02,"c":26.11,"v":66447},{"d":"2006-10-10","o":26.45,"h":26.45,"l":26.12,"c":26.29,"v":54944},{"d":"2006-10-11","o":26.22,"h":26.22,"l":25.94,"c":26,"v":71890},{"d":"2006-10-12","o":26.05,"h":26.22,"l":25.96,"c":26.14,"v":51042},{"d":"2006-10-13","o":26.34,"h":26.39,"l":26.15,"c":26.29,"v":58231},{"d":"2006-10-16","o":26.44,"h":26.48,"l":26.17,"c":26.24,"v":57101},{"d":"2006-10-17","o":26.24,"h":26.31,"l":26.12,"c":26.29,"v":44264},{"d":"2006-10-18","o":26.29,"h":26.38,"l":26.09,"c":26.19,"v":41594},{"d":"2006-10-19","o":26.1,"h":26.29,"l":26.1,"c":26.29,"v":37794},{"d":"2006-10-20","o":26.29,"h":26.48,"l":26.27,"c":26.34,"v":40464},{"d":"2006-10-23","o":26.34,"h":26.48,"l":26.28,"c":26.34,"v":39129},{"d":"2006-10-24","o":26.58,"h":26.58,"l":26.3,"c":26.36,"v":82776},{"d":"2006-10-25","o":26.44,"h":26.46,"l":26.25,"c":26.36,"v":64701},{"d":"2006-10-26","o":26.44,"h":26.48,"l":26.35,"c":26.41,"v":57923},{"d":"2006-10-27","o":26.6,"h":26.62,"l":26.29,"c":26.33,"v":61106},{"d":"2006-10-30","o":26.33,"h":26.41,"l":26.29,"c":26.38,"v":42621},{"d":"2006-10-31","o":26.62,"h":26.62,"l":26.29,"c":26.32,"v":58847},{"d":"2006-11-01","o":26.43,"h":26.44,"l":26.19,"c":26.26,"v":53712},{"d":"2006-11-02","o":26.33,"h":26.33,"l":25.65,"c":25.65,"v":73122},{"d":"2006-11-03","o":25.89,"h":25.89,"l":25.35,"c":25.42,"v":73636},{"d":"2006-11-06","o":25.45,"h":25.78,"l":25.44,"c":25.74,"v":61209},{"d":"2006-11-07","o":25.98,"h":25.98,"l":25.67,"c":25.75,"v":52274},{"d":"2006-11-08","o":25.85,"h":25.85,"l":25.59,"c":25.7,"v":58025},{"d":"2006-11-09","o":25.94,"h":25.94,"l":25.59,"c":25.64,"v":64701},{"d":"2006-11-10","o":25.73,"h":25.73,"l":25.49,"c":25.62,"v":52788},{"d":"2006-11-13","o":25.46,"h":25.48,"l":25.26,"c":25.27,"v":68604},{"d":"2006-11-14","o":25.27,"h":25.38,"l":25.18,"c":25.37,"v":52377},{"d":"2006-11-15","o":25.51,"h":25.53,"l":25.29,"c":25.36,"v":78874},{"d":"2006-11-16","o":25.27,"h":25.43,"l":25.27,"c":25.41,"v":61825},{"d":"2006-11-17","o":25.6,"h":25.6,"l":25.37,"c":25.46,"v":48166},{"d":"2006-11-20","o":25.46,"h":25.46,"l":25.27,"c":25.41,"v":54431},{"d":"2006-11-21","o":25.4,"h":25.46,"l":25.37,"c":25.46,"v":58539},{"d":"2006-11-22","o":25.56,"h":25.61,"l":25.44,"c":25.57,"v":75895},{"d":"2006-11-24","o":25.58,"h":25.84,"l":25.57,"c":25.84,"v":25367},{"d":"2006-11-27","o":25.84,"h":25.95,"l":25.69,"c":25.9,"v":55766},{"d":"2006-11-28","o":25.85,"h":26.29,"l":25.83,"c":26.25,"v":68604},{"d":"2006-11-29","o":26.27,"h":26.53,"l":26.27,"c":26.5,"v":43442},{"d":"2006-11-30","o":26.68,"h":26.74,"l":26.48,"c":26.72,"v":74149},{"d":"2006-12-01","o":26.82,"h":27.07,"l":26.82,"c":26.86,"v":66139},{"d":"2006-12-04","o":26.87,"h":26.96,"l":26.82,"c":26.87,"v":54739},{"d":"2006-12-05","o":27.07,"h":27.07,"l":26.92,"c":26.96,"v":61004},{"d":"2006-12-06","o":27.12,"h":27.12,"l":26.88,"c":26.92,"v":57615},{"d":"2006-12-07","o":27.17,"h":27.22,"l":26.98,"c":27.04,"v":59463},{"d":"2006-12-08","o":27.33,"h":27.39,"l":27.01,"c":27.15,"v":88014},{"d":"2006-12-11","o":27.26,"h":27.37,"l":27.05,"c":27.15,"v":66550},{"d":"2006-12-12","o":27.2,"h":27.36,"l":27.14,"c":27.21,"v":53712},{"d":"2006-12-13","o":27.2,"h":27.25,"l":27.1,"c":27.25,"v":52069},{"d":"2006-12-14","o":27.36,"h":27.36,"l":27.04,"c":27.12,"v":58436},{"d":"2006-12-15","o":27.26,"h":27.26,"l":26.86,"c":26.86,"v":53507},{"d":"2006-12-18","o":27.35,"h":27.36,"l":27.1,"c":27.25,"v":66755},{"d":"2006-12-19","o":27.5,"h":27.51,"l":27.27,"c":27.34,"v":77949},{"d":"2006-12-20","o":27.59,"h":27.59,"l":27.34,"c":27.57,"v":61517},{"d":"2006-12-21","o":27.66,"h":27.85,"l":27.53,"c":27.75,"v":62955},{"d":"2006-12-22","o":27.59,"h":27.59,"l":27.08,"c":27.24,"v":54020},{"d":"2006-12-26","o":27.24,"h":27.3,"l":27.12,"c":27.26,"v":37280},{"d":"2006-12-27","o":27.46,"h":27.53,"l":27.35,"c":27.42,"v":51761},{"d":"2006-12-28","o":27.59,"h":27.6,"l":27.37,"c":27.38,"v":66447},{"d":"2006-12-29","o":27.75,"h":27.75,"l":27.47,"c":27.54,"v":65831},{"d":"2007-01-03","o":27.47,"h":27.75,"l":27.14,"c":27.16,"v":101159},{"d":"2007-01-04","o":27.22,"h":27.49,"l":27.18,"c":27.41,"v":73636},{"d":"2007-01-05","o":27.44,"h":27.44,"l":26.57,"c":27.05,"v":121802},{"d":"2007-01-08","o":27.1,"h":27.22,"l":27.02,"c":27.09,"v":60285},{"d":"2007-01-09","o":26.89,"h":27.19,"l":26.89,"c":26.97,"v":73328},{"d":"2007-01-10","o":26.94,"h":26.96,"l":26.66,"c":26.67,"v":51453},{"d":"2007-01-11","o":26.66,"h":26.83,"l":26.61,"c":26.64,"v":65009},{"d":"2007-01-12","o":26.74,"h":26.82,"l":26.59,"c":26.59,"v":89657},{"d":"2007-01-16","o":26.78,"h":26.78,"l":26.62,"c":26.66,"v":61620},{"d":"2007-01-17","o":26.68,"h":26.81,"l":26.63,"c":26.63,"v":59052},{"d":"2007-01-18","o":26.63,"h":26.72,"l":26.63,"c":26.69,"v":45599},{"d":"2007-01-19","o":26.64,"h":27.07,"l":26.64,"c":26.98,"v":59258},{"d":"2007-01-22","o":26.98,"h":27.15,"l":26.98,"c":27,"v":54020},{"d":"2007-01-23","o":27.05,"h":27.12,"l":26.94,"c":27.08,"v":53096},{"d":"2007-01-24","o":27.06,"h":27.34,"l":27.03,"c":27.22,"v":67269},{"d":"2007-01-25","o":27.07,"h":27.37,"l":26.98,"c":27.26,"v":65420},{"d":"2007-01-26","o":27.31,"h":27.5,"l":27.3,"c":27.31,"v":48372},{"d":"2007-01-29","o":27.23,"h":27.39,"l":27.21,"c":27.36,"v":60696},{"d":"2007-01-30","o":27.4,"h":27.46,"l":27.26,"c":27.42,"v":73328},{"d":"2007-01-31","o":27.41,"h":27.56,"l":27.32,"c":27.48,"v":39642},{"d":"2007-02-01","o":27.26,"h":27.65,"l":27.23,"c":27.57,"v":77744},{"d":"2007-02-02","o":27.46,"h":27.75,"l":27.46,"c":27.72,"v":28242},{"d":"2007-02-05","o":27.65,"h":27.81,"l":27.65,"c":27.76,"v":44161},{"d":"2007-02-06","o":27.65,"h":27.85,"l":27.64,"c":27.75,"v":63469},{"d":"2007-02-07","o":27.69,"h":27.92,"l":27.59,"c":27.71,"v":83392},{"d":"2007-02-08","o":27.61,"h":27.8,"l":27.61,"c":27.73,"v":44264},{"d":"2007-02-09","o":27.74,"h":27.86,"l":27.74,"c":27.78,"v":37280},{"d":"2007-02-12","o":27.6,"h":27.74,"l":27.55,"c":27.59,"v":56793},{"d":"2007-02-13","o":27.38,"h":27.41,"l":27.14,"c":27.14,"v":55355},{"d":"2007-02-14","o":27.14,"h":27.35,"l":27.13,"c":27.26,"v":52788},{"d":"2007-02-15","o":27.3,"h":27.43,"l":27.2,"c":27.23,"v":66858},{"d":"2007-02-16","o":27.17,"h":27.26,"l":27.1,"c":27.16,"v":45907},{"d":"2007-02-20","o":27.02,"h":27.13,"l":26.93,"c":26.98,"v":52274},{"d":"2007-02-21","o":26.83,"h":26.98,"l":26.72,"c":26.79,"v":63160},{"d":"2007-02-22","o":26.66,"h":26.81,"l":26.59,"c":26.6,"v":69220},{"d":"2007-02-23","o":26.63,"h":26.76,"l":26.58,"c":26.7,"v":47755},{"d":"2007-02-26","o":26.59,"h":26.75,"l":26.59,"c":26.69,"v":42107},{"d":"2007-02-27","o":26.58,"h":26.58,"l":25.98,"c":26.11,"v":82160},{"d":"2007-02-28","o":26.24,"h":26.48,"l":26.17,"c":26.33,"v":41594},{"d":"2007-03-01","o":26.25,"h":26.33,"l":25.99,"c":26.24,"v":57204},{"d":"2007-03-02","o":26.32,"h":26.35,"l":26.04,"c":26.05,"v":39026},{"d":"2007-03-05","o":26.04,"h":26.06,"l":25.73,"c":25.73,"v":57923},{"d":"2007-03-06","o":25.71,"h":25.9,"l":25.7,"c":25.72,"v":50118},{"d":"2007-03-07","o":25.66,"h":25.83,"l":25.43,"c":25.8,"v":84625},{"d":"2007-03-08","o":25.9,"h":25.98,"l":25.82,"c":25.86,"v":38410},{"d":"2007-03-09","o":25.89,"h":25.97,"l":25.86,"c":25.97,"v":43339},{"d":"2007-03-12","o":25.97,"h":26.03,"l":25.89,"c":25.95,"v":40669},{"d":"2007-03-13","o":25.68,"h":25.74,"l":25.2,"c":25.22,"v":72095},{"d":"2007-03-14","o":25.21,"h":25.46,"l":25.21,"c":25.45,"v":63571},{"d":"2007-03-15","o":25.47,"h":25.55,"l":25.44,"c":25.5,"v":42929},{"d":"2007-03-16","o":25.54,"h":25.59,"l":25.5,"c":25.53,"v":44572},{"d":"2007-03-19","o":25.73,"h":25.76,"l":25.59,"c":25.73,"v":62544},{"d":"2007-03-20","o":25.76,"h":25.93,"l":25.76,"c":25.93,"v":79490},{"d":"2007-03-21","o":25.88,"h":26.17,"l":25.88,"c":26.16,"v":59361},{"d":"2007-03-22","o":26.1,"h":26.41,"l":26.1,"c":26.41,"v":43031},{"d":"2007-03-23","o":26.31,"h":26.77,"l":26.31,"c":26.77,"v":41388},{"d":"2007-03-26","o":26.77,"h":26.98,"l":26.71,"c":26.84,"v":60696},{"d":"2007-03-27","o":26.69,"h":26.93,"l":26.68,"c":26.93,"v":36253},{"d":"2007-03-28","o":26.74,"h":27.07,"l":26.74,"c":27.07,"v":37280},{"d":"2007-03-29","o":27.07,"h":27.22,"l":27.04,"c":27.17,"v":27215},{"d":"2007-03-30","o":27.24,"h":27.27,"l":27.16,"c":27.22,"v":35637},{"d":"2007-04-02","o":27.26,"h":27.42,"l":27.22,"c":27.28,"v":27729},{"d":"2007-04-03","o":27.26,"h":27.44,"l":27.18,"c":27.28,"v":32145},{"d":"2007-04-04","o":27.19,"h":27.38,"l":27.19,"c":27.32,"v":29372},{"d":"2007-04-05","o":27.22,"h":27.58,"l":27.22,"c":27.58,"v":32248},{"d":"2007-04-09","o":27.58,"h":27.78,"l":27.32,"c":27.32,"v":58642},{"d":"2007-04-10","o":27.26,"h":27.49,"l":27.26,"c":27.49,"v":32042},{"d":"2007-04-11","o":27.37,"h":27.44,"l":26.82,"c":26.99,"v":53917},{"d":"2007-04-12","o":26.91,"h":27.04,"l":26.87,"c":27.04,"v":34713},{"d":"2007-04-13","o":27.04,"h":27.19,"l":27.04,"c":27.13,"v":43031},{"d":"2007-04-16","o":27.26,"h":27.35,"l":27.02,"c":27.05,"v":45085},{"d":"2007-04-17","o":27.12,"h":27.25,"l":27.07,"c":27.07,"v":29578},{"d":"2007-04-18","o":27.13,"h":27.26,"l":27.09,"c":27.16,"v":47242},{"d":"2007-04-19","o":26.99,"h":27.05,"l":26.79,"c":26.79,"v":34096},{"d":"2007-04-20","o":26.97,"h":27.41,"l":26.84,"c":27.16,"v":77230},{"d":"2007-04-23","o":27.11,"h":27.25,"l":27.11,"c":27.14,"v":41594},{"d":"2007-04-24","o":27.14,"h":27.23,"l":27.07,"c":27.19,"v":49707},{"d":"2007-04-25","o":27.38,"h":27.39,"l":27.16,"c":27.17,"v":45599},{"d":"2007-04-26","o":27.24,"h":27.25,"l":27.11,"c":27.16,"v":34096},{"d":"2007-04-27","o":27.16,"h":27.28,"l":27.12,"c":27.23,"v":20437},{"d":"2007-04-30","o":27.22,"h":27.37,"l":27.15,"c":27.15,"v":37588},{"d":"2007-05-01","o":27.12,"h":27.31,"l":27.08,"c":27.13,"v":37999},{"d":"2007-05-02","o":27.12,"h":27.3,"l":27.11,"c":27.21,"v":38513},{"d":"2007-05-03","o":27.19,"h":28.1,"l":27.18,"c":27.29,"v":36150},{"d":"2007-05-04","o":27.26,"h":27.4,"l":27.15,"c":27.15,"v":49193},{"d":"2007-05-07","o":27.17,"h":27.22,"l":27.15,"c":27.17,"v":29578},{"d":"2007-05-08","o":27.21,"h":27.3,"l":27.19,"c":27.26,"v":32967},{"d":"2007-05-09","o":27.39,"h":27.5,"l":27.29,"c":27.31,"v":32145},{"d":"2007-05-10","o":27.41,"h":27.42,"l":27.27,"c":27.29,"v":38615},{"d":"2007-05-11","o":27.25,"h":27.3,"l":27.03,"c":27.07,"v":38923},{"d":"2007-05-14","o":27.04,"h":27.12,"l":26.84,"c":26.92,"v":54020},{"d":"2007-05-15","o":26.92,"h":27.06,"l":26.77,"c":26.78,"v":83906},{"d":"2007-05-16","o":26.8,"h":27.05,"l":26.8,"c":26.95,"v":54226},{"d":"2007-05-17","o":26.85,"h":26.94,"l":26.69,"c":26.85,"v":75074},{"d":"2007-05-18","o":26.95,"h":27.04,"l":26.78,"c":26.87,"v":52069},{"d":"2007-05-21","o":26.87,"h":26.91,"l":26.72,"c":26.78,"v":49604},{"d":"2007-05-22","o":26.85,"h":26.91,"l":26.78,"c":26.85,"v":48988},{"d":"2007-05-23","o":26.73,"h":27.15,"l":26.73,"c":27.01,"v":76922},{"d":"2007-05-24","o":26.92,"h":26.95,"l":26.59,"c":26.66,"v":69939},{"d":"2007-05-25","o":26.63,"h":26.82,"l":26.63,"c":26.75,"v":38923},{"d":"2007-05-29","o":26.7,"h":26.91,"l":26.7,"c":26.85,"v":35021},{"d":"2007-05-30","o":26.82,"h":26.86,"l":26.48,"c":26.77,"v":71377},{"d":"2007-05-31","o":26.83,"h":26.87,"l":26.78,"c":26.85,"v":35842},{"d":"2007-06-01","o":26.96,"h":27.16,"l":26.86,"c":26.97,"v":45496},{"d":"2007-06-04","o":26.93,"h":27,"l":26.93,"c":26.98,"v":26086},{"d":"2007-06-05","o":27.12,"h":27.15,"l":27.05,"c":27.12,"v":45804},{"d":"2007-06-06","o":27.08,"h":27.1,"l":26.95,"c":27.08,"v":36767},{"d":"2007-06-07","o":27.26,"h":27.28,"l":26.44,"c":26.49,"v":52582},{"d":"2007-06-08","o":26.63,"h":26.64,"l":26.44,"c":26.52,"v":31118},{"d":"2007-06-11","o":26.62,"h":26.64,"l":26.44,"c":26.53,"v":28756},{"d":"2007-06-12","o":26.53,"h":26.54,"l":26.24,"c":26.37,"v":61415},{"d":"2007-06-13","o":26.27,"h":26.69,"l":26.25,"c":26.37,"v":36869},{"d":"2007-06-14","o":26.35,"h":26.99,"l":26.27,"c":26.78,"v":52993},{"d":"2007-06-15","o":27.02,"h":27.22,"l":26.9,"c":26.94,"v":38718},{"d":"2007-06-18","o":27.07,"h":27.23,"l":27.01,"c":27.06,"v":24956},{"d":"2007-06-19","o":27.09,"h":27.17,"l":27.02,"c":27.16,"v":46523},{"d":"2007-06-20","o":27.22,"h":27.25,"l":27.09,"c":27.24,"v":37486},{"d":"2007-06-21","o":27.23,"h":27.28,"l":26.5,"c":26.81,"v":149429},{"d":"2007-06-22","o":26.8,"h":26.82,"l":26.4,"c":26.63,"v":56896},{"d":"2007-06-25","o":26.78,"h":26.78,"l":26.58,"c":26.62,"v":40464},{"d":"2007-06-26","o":26.73,"h":26.79,"l":26.27,"c":26.36,"v":41183},{"d":"2007-06-27","o":26.36,"h":26.65,"l":26.23,"c":26.52,"v":46010},{"d":"2007-06-28","o":26.77,"h":27.11,"l":26.51,"c":26.82,"v":69733},{"d":"2007-06-29","o":26.97,"h":27.22,"l":26.85,"c":26.9,"v":26702},{"d":"2007-07-02","o":26.61,"h":27.22,"l":26.61,"c":27.06,"v":46831},{"d":"2007-07-03","o":27.22,"h":27.47,"l":27.22,"c":27.47,"v":32248},{"d":"2007-07-05","o":27.47,"h":27.54,"l":27.12,"c":27.12,"v":23313},{"d":"2007-07-06","o":27.26,"h":27.46,"l":27.01,"c":27.3,"v":23518},{"d":"2007-07-09","o":27.31,"h":27.45,"l":26.96,"c":27.1,"v":23005},{"d":"2007-07-10","o":27.17,"h":27.58,"l":26.85,"c":26.85,"v":47345},{"d":"2007-07-11","o":26.8,"h":26.96,"l":26.76,"c":26.78,"v":31529},{"d":"2007-07-12","o":26.97,"h":27.04,"l":26.73,"c":26.83,"v":30605},{"d":"2007-07-13","o":26.87,"h":26.9,"l":26.74,"c":26.8,"v":28242},{"d":"2007-07-16","o":26.84,"h":26.85,"l":26.25,"c":26.39,"v":46728},{"d":"2007-07-17","o":26.35,"h":26.4,"l":26.2,"c":26.24,"v":32350},{"d":"2007-07-18","o":26.19,"h":26.19,"l":25.18,"c":25.44,"v":117386},{"d":"2007-07-19","o":25.47,"h":25.72,"l":25.39,"c":25.56,"v":68706},{"d":"2007-07-20","o":25.57,"h":25.72,"l":25.56,"c":25.56,"v":34507},{"d":"2007-07-23","o":25.71,"h":25.82,"l":25.48,"c":25.6,"v":50015},{"d":"2007-07-24","o":25.36,"h":25.37,"l":24.18,"c":25.16,"v":138132},{"d":"2007-07-25","o":25.26,"h":25.37,"l":24.65,"c":24.78,"v":68706},{"d":"2007-07-26","o":24.78,"h":24.78,"l":24.05,"c":24.29,"v":153537},{"d":"2007-07-27","o":24.34,"h":24.39,"l":23.91,"c":24.05,"v":53301},{"d":"2007-07-30","o":24,"h":24.03,"l":23.64,"c":23.96,"v":61517},{"d":"2007-07-31","o":24.18,"h":24.59,"l":24.13,"c":24.26,"v":73020},{"d":"2007-08-01","o":24.3,"h":24.36,"l":21.91,"c":23.39,"v":833719},{"d":"2007-08-02","o":23.22,"h":23.42,"l":22.07,"c":22.4,"v":460712},{"d":"2007-08-03","o":22.88,"h":23.08,"l":22.71,"c":22.79,"v":136796},{"d":"2007-08-06","o":22.77,"h":23.08,"l":22.29,"c":22.99,"v":125499},{"d":"2007-08-07","o":23.03,"h":23.32,"l":22.94,"c":23.21,"v":107732},{"d":"2007-08-08","o":23.27,"h":23.55,"l":23.17,"c":23.42,"v":93868},{"d":"2007-08-09","o":23.38,"h":23.65,"l":23.17,"c":23.34,"v":62339},{"d":"2007-08-10","o":23.18,"h":23.19,"l":22.5,"c":22.83,"v":122008},{"d":"2007-08-13","o":22.92,"h":22.94,"l":22.51,"c":22.76,"v":47037},{"d":"2007-08-14","o":22.76,"h":23.01,"l":22.12,"c":22.47,"v":86165},{"d":"2007-08-15","o":21.94,"h":22.3,"l":21.51,"c":21.91,"v":168633},{"d":"2007-08-16","o":21.67,"h":21.71,"l":20.25,"c":21.18,"v":169558},{"d":"2007-08-17","o":21.91,"h":23.22,"l":21.81,"c":22.98,"v":101262},{"d":"2007-08-20","o":23.22,"h":23.56,"l":22.98,"c":23.22,"v":86371},{"d":"2007-08-21","o":23.32,"h":23.47,"l":23.2,"c":23.37,"v":71890},{"d":"2007-08-22","o":23.76,"h":23.9,"l":23.65,"c":23.86,"v":87706},{"d":"2007-08-23","o":24.59,"h":24.59,"l":23.95,"c":24.16,"v":60285},{"d":"2007-08-24","o":24.23,"h":24.48,"l":24.17,"c":24.25,"v":63469},{"d":"2007-08-27","o":24.39,"h":24.44,"l":23.96,"c":24.07,"v":51863},{"d":"2007-08-28","o":24.1,"h":24.1,"l":23.51,"c":23.71,"v":53917},{"d":"2007-08-29","o":23.9,"h":24.19,"l":23.79,"c":23.95,"v":60388},{"d":"2007-08-30","o":23.95,"h":23.95,"l":23.69,"c":23.8,"v":52377},{"d":"2007-08-31","o":24.14,"h":24.36,"l":24.11,"c":24.15,"v":55869},{"d":"2007-09-04","o":24.25,"h":24.47,"l":24.21,"c":24.44,"v":50426},{"d":"2007-09-05","o":24.33,"h":24.44,"l":23.99,"c":24.25,"v":82057},{"d":"2007-09-06","o":24.44,"h":24.44,"l":24.03,"c":24.24,"v":35842},{"d":"2007-09-07","o":24.22,"h":24.22,"l":23.95,"c":24,"v":29372},{"d":"2007-09-10","o":24.05,"h":24.06,"l":23.76,"c":23.92,"v":34918},{"d":"2007-09-11","o":24.1,"h":24.15,"l":23.89,"c":23.92,"v":41902},{"d":"2007-09-12","o":23.8,"h":23.81,"l":23.5,"c":23.66,"v":46728},{"d":"2007-09-13","o":23.9,"h":24,"l":23.61,"c":23.61,"v":37177},{"d":"2007-09-14","o":23.57,"h":23.88,"l":23.45,"c":23.86,"v":38204},{"d":"2007-09-17","o":23.9,"h":24.1,"l":23.81,"c":24.05,"v":48988},{"d":"2007-09-18","o":24.17,"h":24.27,"l":23.95,"c":24.22,"v":54020},{"d":"2007-09-19","o":24.29,"h":24.79,"l":24.22,"c":24.68,"v":86884},{"d":"2007-09-20","o":24.54,"h":24.55,"l":24.34,"c":24.41,"v":68706},{"d":"2007-09-21","o":24.63,"h":24.7,"l":24.45,"c":24.54,"v":60490},{"d":"2007-09-24","o":24.73,"h":24.78,"l":24.47,"c":24.51,"v":44572},{"d":"2007-09-25","o":24.59,"h":24.67,"l":24.46,"c":24.51,"v":43031},{"d":"2007-09-26","o":24.75,"h":24.9,"l":24.64,"c":24.68,"v":39026},{"d":"2007-09-27","o":24.93,"h":25.13,"l":24.78,"c":25,"v":49296},{"d":"2007-09-28","o":25,"h":25.12,"l":24.78,"c":24.89,"v":41491},{"d":"2007-10-01","o":24.85,"h":25.13,"l":24.85,"c":25.08,"v":34302},{"d":"2007-10-02","o":25.07,"h":25.08,"l":24.89,"c":24.91,"v":39231},{"d":"2007-10-03","o":24.89,"h":24.96,"l":24.61,"c":24.61,"v":40875},{"d":"2007-10-04","o":24.83,"h":24.83,"l":24.63,"c":24.63,"v":38821},{"d":"2007-10-05","o":24.83,"h":25.01,"l":24.76,"c":24.95,"v":29269},{"d":"2007-10-08","o":24.96,"h":24.97,"l":24.78,"c":24.79,"v":23416},{"d":"2007-10-09","o":24.8,"h":24.83,"l":24.7,"c":24.82,"v":24956},{"d":"2007-10-10","o":24.81,"h":24.86,"l":24.78,"c":24.78,"v":39231},{"d":"2007-10-11","o":24.55,"h":24.86,"l":24.55,"c":24.62,"v":68398},{"d":"2007-10-12","o":24.63,"h":24.78,"l":24.58,"c":24.69,"v":28242},{"d":"2007-10-15","o":23.83,"h":24.84,"l":23.83,"c":24.74,"v":45393},{"d":"2007-10-16","o":24.8,"h":24.88,"l":24.63,"c":24.7,"v":53199},{"d":"2007-10-17","o":24.66,"h":24.67,"l":24.44,"c":24.52,"v":35226},{"d":"2007-10-18","o":24.62,"h":24.63,"l":24.52,"c":24.55,"v":34815},{"d":"2007-10-19","o":24.56,"h":24.56,"l":24.29,"c":24.35,"v":42518},{"d":"2007-10-22","o":24.25,"h":24.32,"l":23.99,"c":24,"v":36459},{"d":"2007-10-23","o":24.1,"h":24.22,"l":23.96,"c":24.16,"v":29680},{"d":"2007-10-24","o":24.15,"h":24.17,"l":23.98,"c":24.03,"v":34918},{"d":"2007-10-25","o":24.03,"h":24.25,"l":23.97,"c":24.22,"v":41183},{"d":"2007-10-26","o":24.34,"h":24.63,"l":24.29,"c":24.49,"v":40875},{"d":"2007-10-29","o":24.44,"h":24.62,"l":24.44,"c":24.52,"v":30913},{"d":"2007-10-30","o":24.42,"h":24.6,"l":24.42,"c":24.55,"v":26291},{"d":"2007-10-31","o":24.57,"h":24.66,"l":24.49,"c":24.49,"v":50426},{"d":"2007-11-01","o":24.54,"h":24.69,"l":24.37,"c":24.37,"v":63777},{"d":"2007-11-02","o":24.49,"h":24.54,"l":24.24,"c":24.26,"v":48988},{"d":"2007-11-05","o":23.4,"h":24.21,"l":23.4,"c":24.06,"v":30399},{"d":"2007-11-06","o":23.86,"h":24.18,"l":23.86,"c":23.97,"v":39745},{"d":"2007-11-07","o":23.84,"h":23.95,"l":23.61,"c":23.61,"v":63160},{"d":"2007-11-08","o":23.71,"h":23.79,"l":23.37,"c":23.61,"v":58744},{"d":"2007-11-09","o":23.18,"h":24.11,"l":23.09,"c":23.19,"v":56690},{"d":"2007-11-12","o":23.32,"h":23.32,"l":23.05,"c":23.05,"v":34507},{"d":"2007-11-13","o":23.03,"h":23.03,"l":22.82,"c":22.89,"v":41285},{"d":"2007-11-14","o":22.91,"h":23.29,"l":22.86,"c":22.86,"v":68296},{"d":"2007-11-15","o":23.76,"h":23.76,"l":22,"c":22.87,"v":111121},{"d":"2007-11-16","o":23.02,"h":23.02,"l":22.6,"c":22.78,"v":73533},{"d":"2007-11-19","o":22.64,"h":22.86,"l":22.36,"c":22.64,"v":44366},{"d":"2007-11-20","o":22.64,"h":22.74,"l":22.18,"c":22.44,"v":59669},{"d":"2007-11-21","o":22.01,"h":22.36,"l":22.01,"c":22.05,"v":63469},{"d":"2007-11-23","o":21.96,"h":22.39,"l":21.96,"c":22.19,"v":14994},{"d":"2007-11-26","o":22.19,"h":22.63,"l":21.96,"c":21.99,"v":47858},{"d":"2007-11-27","o":21.91,"h":22.29,"l":21.68,"c":21.81,"v":112251},{"d":"2007-11-28","o":21.86,"h":22.45,"l":21.86,"c":22.4,"v":68706},{"d":"2007-11-29","o":22.15,"h":22.4,"l":22.01,"c":22.3,"v":70863},{"d":"2007-11-30","o":22.44,"h":23,"l":22.41,"c":22.88,"v":67063},{"d":"2007-12-03","o":22.58,"h":23.21,"l":22.58,"c":23,"v":61517},{"d":"2007-12-04","o":22.6,"h":23.21,"l":22.6,"c":23.16,"v":58744},{"d":"2007-12-05","o":23.29,"h":23.47,"l":23.14,"c":23.27,"v":55869},{"d":"2007-12-06","o":23.37,"h":23.51,"l":23.12,"c":23.45,"v":52788},{"d":"2007-12-07","o":23.5,"h":23.5,"l":23.27,"c":23.28,"v":47550},{"d":"2007-12-10","o":23.42,"h":23.52,"l":23.24,"c":23.36,"v":42107},{"d":"2007-12-11","o":23.55,"h":23.71,"l":23.14,"c":23.21,"v":81236},{"d":"2007-12-12","o":23.28,"h":23.57,"l":22.88,"c":22.88,"v":78052},{"d":"2007-12-13","o":22.88,"h":22.88,"l":22.49,"c":22.78,"v":76203},{"d":"2007-12-14","o":22.78,"h":22.79,"l":22.46,"c":22.6,"v":49707},{"d":"2007-12-17","o":22.45,"h":22.45,"l":22.03,"c":22.11,"v":86063},{"d":"2007-12-18","o":22.31,"h":22.31,"l":21.91,"c":21.91,"v":66550},{"d":"2007-12-19","o":22.1,"h":22.28,"l":21.87,"c":21.87,"v":76409},{"d":"2007-12-20","o":22.11,"h":22.21,"l":21.7,"c":21.91,"v":75074},{"d":"2007-12-21","o":21.98,"h":22.03,"l":21.84,"c":21.86,"v":100338},{"d":"2007-12-24","o":21.96,"h":22.67,"l":21.96,"c":22.64,"v":48988},{"d":"2007-12-26","o":23.53,"h":23.53,"l":22.17,"c":22.64,"v":80825},{"d":"2007-12-27","o":22.88,"h":22.93,"l":22.32,"c":22.32,"v":75895},{"d":"2007-12-28","o":22.32,"h":22.66,"l":22.07,"c":22.09,"v":87706},{"d":"2007-12-31","o":22.25,"h":22.64,"l":22.19,"c":22.64,"v":119440},{"d":"2008-01-02","o":22.88,"h":22.88,"l":22.36,"c":22.56,"v":74355},{"d":"2008-01-03","o":22.66,"h":23.13,"l":22.61,"c":23.01,"v":44469},{"d":"2008-01-04","o":23.01,"h":23.12,"l":22.69,"c":22.98,"v":49604},{"d":"2008-01-07","o":23.08,"h":23.12,"l":22.53,"c":22.57,"v":46318},{"d":"2008-01-08","o":22.54,"h":22.63,"l":21.98,"c":22.16,"v":66652},{"d":"2008-01-09","o":22.25,"h":22.4,"l":21.87,"c":22.3,"v":93560},{"d":"2008-01-10","o":22.3,"h":22.81,"l":22.17,"c":22.73,"v":54226},{"d":"2008-01-11","o":22.4,"h":22.87,"l":22.4,"c":22.47,"v":56793},{"d":"2008-01-14","o":22.57,"h":22.82,"l":22.49,"c":22.54,"v":49296},{"d":"2008-01-15","o":22.47,"h":22.66,"l":22.41,"c":22.64,"v":35021},{"d":"2008-01-16","o":22.62,"h":22.72,"l":22.05,"c":22.35,"v":57615},{"d":"2008-01-17","o":22.25,"h":22.38,"l":21.81,"c":22,"v":57923},{"d":"2008-01-18","o":22.01,"h":22.15,"l":21.16,"c":21.55,"v":59874},{"d":"2008-01-22","o":20.2,"h":21.99,"l":19.96,"c":21.37,"v":117078},{"d":"2008-01-23","o":21.13,"h":22.12,"l":21.03,"c":21.44,"v":90581},{"d":"2008-01-24","o":21.52,"h":21.83,"l":21.52,"c":21.74,"v":50015},{"d":"2008-01-25","o":21.96,"h":22.03,"l":21.74,"c":21.92,"v":76203},{"d":"2008-01-28","o":22.01,"h":22.35,"l":22.01,"c":22.29,"v":42312},{"d":"2008-01-29","o":22.5,"h":22.79,"l":22.27,"c":22.43,"v":71479},{"d":"2008-01-30","o":22.82,"h":22.82,"l":22.52,"c":22.7,"v":41388},{"d":"2008-01-31","o":22.84,"h":22.98,"l":22.49,"c":22.78,"v":39950},{"d":"2008-02-01","o":22.87,"h":23.12,"l":22.8,"c":23.12,"v":50836},{"d":"2008-02-04","o":23.27,"h":23.35,"l":23.07,"c":23.31,"v":49604},{"d":"2008-02-05","o":23.18,"h":23.18,"l":22.73,"c":22.74,"v":46934},{"d":"2008-02-06","o":22.69,"h":22.87,"l":22.51,"c":22.6,"v":45701},{"d":"2008-02-07","o":22.6,"h":22.75,"l":22.3,"c":22.4,"v":80003},{"d":"2008-02-08","o":22.35,"h":22.44,"l":22.1,"c":22.25,"v":54020},{"d":"2008-02-11","o":22.32,"h":22.44,"l":22.15,"c":22.43,"v":37794},{"d":"2008-02-12","o":22.49,"h":22.83,"l":22.45,"c":22.64,"v":49399},{"d":"2008-02-13","o":22.47,"h":22.78,"l":22.47,"c":22.49,"v":39642},{"d":"2008-02-14","o":22.58,"h":22.58,"l":21.66,"c":21.68,"v":82982},{"d":"2008-02-15","o":21.63,"h":21.75,"l":21.43,"c":21.55,"v":105165},{"d":"2008-02-19","o":21.62,"h":21.81,"l":21.56,"c":21.65,"v":65009},{"d":"2008-02-20","o":21.45,"h":21.89,"l":21.45,"c":21.79,"v":56793},{"d":"2008-02-21","o":21.99,"h":22.04,"l":21.76,"c":22.03,"v":46010},{"d":"2008-02-22","o":21.83,"h":21.95,"l":21.68,"c":21.91,"v":51555},{"d":"2008-02-25","o":21.76,"h":22.18,"l":21.72,"c":22.18,"v":58128},{"d":"2008-02-26","o":22.14,"h":22.47,"l":22.1,"c":22.31,"v":66036},{"d":"2008-02-27","o":22.3,"h":22.61,"l":22.29,"c":22.46,"v":42826},{"d":"2008-02-28","o":22.42,"h":22.43,"l":22.22,"c":22.4,"v":31837},{"d":"2008-02-29","o":22.4,"h":22.46,"l":21.92,"c":22.01,"v":39745},{"d":"2008-03-03","o":21.92,"h":22.22,"l":21.92,"c":22.2,"v":39540},{"d":"2008-03-04","o":21.33,"h":22.11,"l":21.33,"c":21.94,"v":35329},{"d":"2008-03-05","o":21.79,"h":22.07,"l":21.79,"c":21.9,"v":32145},{"d":"2008-03-06","o":21.89,"h":21.91,"l":21.59,"c":21.71,"v":32967},{"d":"2008-03-07","o":21.6,"h":21.76,"l":21.6,"c":21.71,"v":38923},{"d":"2008-03-10","o":21.62,"h":21.67,"l":21.03,"c":21.28,"v":78976},{"d":"2008-03-11","o":21.38,"h":21.55,"l":21.19,"c":21.37,"v":43237},{"d":"2008-03-12","o":21.05,"h":21.1,"l":20.86,"c":20.93,"v":29886},{"d":"2008-03-13","o":20.85,"h":20.93,"l":20.59,"c":20.84,"v":49809},{"d":"2008-03-14","o":20.81,"h":20.81,"l":20.28,"c":20.48,"v":39642},{"d":"2008-03-17","o":20.28,"h":20.45,"l":19.53,"c":19.71,"v":90889},{"d":"2008-03-18","o":19.72,"h":20.21,"l":19.67,"c":20.21,"v":64598},{"d":"2008-03-19","o":20.34,"h":20.44,"l":19.88,"c":19.94,"v":63777},{"d":"2008-03-20","o":19.79,"h":20.07,"l":19.67,"c":20.07,"v":76306},{"d":"2008-03-24","o":20.06,"h":20.42,"l":20.05,"c":20.28,"v":52788},{"d":"2008-03-25","o":20.33,"h":20.45,"l":20.25,"c":20.44,"v":45599},{"d":"2008-03-26","o":20.46,"h":20.82,"l":20.45,"c":20.67,"v":53199},{"d":"2008-03-27","o":20.87,"h":20.93,"l":20.64,"c":20.76,"v":51555},{"d":"2008-03-28","o":20.74,"h":20.92,"l":20.71,"c":20.87,"v":45804},{"d":"2008-03-31","o":20.89,"h":20.89,"l":20.58,"c":20.69,"v":49604},{"d":"2008-04-01","o":20.87,"h":21.18,"l":20.86,"c":21.12,"v":32864},{"d":"2008-04-02","o":21.07,"h":21.26,"l":21.03,"c":21.23,"v":32145},{"d":"2008-04-03","o":21.13,"h":21.62,"l":21.13,"c":21.38,"v":41696},{"d":"2008-04-04","o":21.47,"h":21.68,"l":21.43,"c":21.51,"v":49296},{"d":"2008-04-07","o":21.56,"h":21.79,"l":21.54,"c":21.74,"v":35226},{"d":"2008-04-08","o":21.67,"h":21.74,"l":21.03,"c":21.73,"v":40669},{"d":"2008-04-09","o":21.64,"h":21.78,"l":21.52,"c":21.62,"v":35842},{"d":"2008-04-10","o":21.53,"h":21.79,"l":21.53,"c":21.7,"v":32248},{"d":"2008-04-11","o":21.46,"h":21.73,"l":21.1,"c":21.54,"v":107938},{"d":"2008-04-14","o":21.58,"h":21.67,"l":21.19,"c":21.43,"v":50220},{"d":"2008-04-15","o":21.42,"h":21.67,"l":21.21,"c":21.67,"v":37794},{"d":"2008-04-16","o":21.66,"h":21.9,"l":21.55,"c":21.65,"v":51761},{"d":"2008-04-17","o":21.45,"h":21.54,"l":21.3,"c":21.5,"v":48680},{"d":"2008-04-18","o":21.69,"h":21.91,"l":21.51,"c":21.52,"v":48577},{"d":"2008-04-21","o":21.51,"h":21.86,"l":21.49,"c":21.86,"v":27729},{"d":"2008-04-22","o":21.91,"h":21.97,"l":21.74,"c":21.82,"v":31323},{"d":"2008-04-23","o":21.73,"h":22.32,"l":21.73,"c":22.26,"v":70247},{"d":"2008-04-24","o":22.34,"h":22.36,"l":22.17,"c":22.32,"v":32659},{"d":"2008-04-25","o":22.17,"h":22.5,"l":22.1,"c":22.5,"v":46934},{"d":"2008-04-28","o":22.63,"h":22.72,"l":22.62,"c":22.69,"v":31323},{"d":"2008-04-29","o":22.78,"h":22.92,"l":22.54,"c":22.82,"v":39540},{"d":"2008-04-30","o":22.97,"h":23.03,"l":22.77,"c":22.82,"v":28140},{"d":"2008-05-01","o":22.81,"h":23.06,"l":22.78,"c":22.78,"v":83392},{"d":"2008-05-02","o":22.91,"h":23,"l":22.88,"c":22.97,"v":26907},{"d":"2008-05-05","o":22.94,"h":23,"l":22.88,"c":22.88,"v":25675},{"d":"2008-05-06","o":22.92,"h":23.13,"l":22.88,"c":22.91,"v":28859},{"d":"2008-05-07","o":22.91,"h":22.92,"l":22.65,"c":22.68,"v":29783},{"d":"2008-05-08","o":22.6,"h":23.03,"l":22.6,"c":22.9,"v":40258},{"d":"2008-05-09","o":22.83,"h":23.08,"l":22.83,"c":22.91,"v":19410},{"d":"2008-05-12","o":23.03,"h":23.2,"l":22.93,"c":23.06,"v":29680},{"d":"2008-05-13","o":22.92,"h":23.12,"l":22.88,"c":22.88,"v":32864},{"d":"2008-05-14","o":23.08,"h":23.28,"l":23.02,"c":23.08,"v":36664},{"d":"2008-05-15","o":23.08,"h":23.25,"l":23.07,"c":23.22,"v":48988},{"d":"2008-05-16","o":23.24,"h":23.26,"l":23.08,"c":23.24,"v":37896},{"d":"2008-05-19","o":23.27,"h":23.46,"l":23.23,"c":23.27,"v":33172},{"d":"2008-05-20","o":23.32,"h":23.56,"l":23.12,"c":23.26,"v":37486},{"d":"2008-05-21","o":23.27,"h":23.27,"l":23.09,"c":23.13,"v":35637},{"d":"2008-05-22","o":23.25,"h":23.61,"l":23.15,"c":23.26,"v":43750},{"d":"2008-05-23","o":23.24,"h":23.26,"l":23.17,"c":23.22,"v":23210},{"d":"2008-05-27","o":23.17,"h":23.17,"l":22.96,"c":23.15,"v":79490},{"d":"2008-05-28","o":23.15,"h":23.55,"l":22.93,"c":22.96,"v":50631},{"d":"2008-05-29","o":22.93,"h":23.47,"l":22.93,"c":23.25,"v":58436},{"d":"2008-05-30","o":23.29,"h":23.41,"l":23.2,"c":23.26,"v":49091},{"d":"2008-06-02","o":23.26,"h":23.42,"l":23.26,"c":23.42,"v":50220},{"d":"2008-06-03","o":23.41,"h":23.7,"l":23.34,"c":23.53,"v":47345},{"d":"2008-06-04","o":23.86,"h":23.86,"l":23.2,"c":23.31,"v":43031},{"d":"2008-06-05","o":23.42,"h":23.45,"l":23.22,"c":23.45,"v":33891},{"d":"2008-06-06","o":23.38,"h":23.46,"l":22.94,"c":22.95,"v":41696},{"d":"2008-06-09","o":23.1,"h":23.14,"l":22.83,"c":22.9,"v":38718},{"d":"2008-06-10","o":22.69,"h":22.7,"l":22.55,"c":22.64,"v":31734},{"d":"2008-06-11","o":22.4,"h":22.47,"l":22,"c":22,"v":52582},{"d":"2008-06-12","o":22.02,"h":22.1,"l":21.85,"c":21.85,"v":45393},{"d":"2008-06-13","o":21.85,"h":22.02,"l":21.84,"c":22.02,"v":21875},{"d":"2008-06-16","o":22.01,"h":22.27,"l":22.01,"c":22.24,"v":35637},{"d":"2008-06-17","o":22.25,"h":22.3,"l":22.13,"c":22.23,"v":25572},{"d":"2008-06-18","o":22.06,"h":22.25,"l":22.04,"c":22.24,"v":22594},{"d":"2008-06-19","o":22.12,"h":22.19,"l":22.03,"c":22.13,"v":30194},{"d":"2008-06-20","o":22.05,"h":22.19,"l":22.05,"c":22.12,"v":34610},{"d":"2008-06-23","o":22.11,"h":22.27,"l":21.78,"c":21.89,"v":53301},{"d":"2008-06-24","o":21.77,"h":22.01,"l":21.76,"c":21.84,"v":48269},{"d":"2008-06-25","o":21.9,"h":22.09,"l":21.78,"c":21.98,"v":48269},{"d":"2008-06-26","o":21.78,"h":22.02,"l":21.78,"c":21.83,"v":34610},{"d":"2008-06-27","o":21.78,"h":21.82,"l":21.52,"c":21.7,"v":40875},{"d":"2008-06-30","o":21.9,"h":21.9,"l":21.53,"c":21.66,"v":29578},{"d":"2008-07-01","o":21.49,"h":21.58,"l":21.33,"c":21.56,"v":58847},{"d":"2008-07-02","o":21.62,"h":21.71,"l":21.39,"c":21.41,"v":52069},{"d":"2008-07-03","o":21.34,"h":21.37,"l":20.95,"c":20.95,"v":53917},{"d":"2008-07-07","o":21.03,"h":21.06,"l":20.4,"c":20.59,"v":71274},{"d":"2008-07-08","o":20.46,"h":20.77,"l":20.33,"c":20.73,"v":48064},{"d":"2008-07-09","o":20.79,"h":20.79,"l":20.49,"c":20.49,"v":40567},{"d":"2008-07-10","o":20.51,"h":20.55,"l":20.29,"c":20.33,"v":32453},{"d":"2008-07-11","o":20,"h":20.19,"l":19.87,"c":19.93,"v":54431},{"d":"2008-07-14","o":19.93,"h":20.07,"l":19.47,"c":19.48,"v":57101},{"d":"2008-07-15","o":19.09,"h":19.2,"l":18.57,"c":18.74,"v":119337},{"d":"2008-07-16","o":18.65,"h":19.59,"l":18.45,"c":19.5,"v":206427},{"d":"2008-07-17","o":19.38,"h":19.96,"l":19.37,"c":19.93,"v":81749},{"d":"2008-07-18","o":19.79,"h":19.99,"l":19.53,"c":19.61,"v":35329},{"d":"2008-07-21","o":19.47,"h":19.74,"l":19.42,"c":19.67,"v":67782},{"d":"2008-07-22","o":19.41,"h":19.67,"l":19.36,"c":19.66,"v":38204},{"d":"2008-07-23","o":19.65,"h":19.87,"l":19.61,"c":19.85,"v":56793},{"d":"2008-07-24","o":19.78,"h":19.89,"l":19.6,"c":19.66,"v":46112},{"d":"2008-07-25","o":19.52,"h":19.57,"l":19.39,"c":19.46,"v":36150},{"d":"2008-07-28","o":19.43,"h":19.57,"l":19.24,"c":19.33,"v":44983},{"d":"2008-07-29","o":19.24,"h":19.64,"l":19.24,"c":19.64,"v":39745},{"d":"2008-07-30","o":19.63,"h":19.8,"l":19.41,"c":19.62,"v":51658},{"d":"2008-07-31","o":19.55,"h":19.76,"l":19.45,"c":19.46,"v":58334},{"d":"2008-08-01","o":19.47,"h":19.67,"l":19.44,"c":19.67,"v":30707},{"d":"2008-08-04","o":19.57,"h":19.64,"l":19.46,"c":19.51,"v":44161},{"d":"2008-08-05","o":19.47,"h":19.64,"l":19.44,"c":19.48,"v":46523},{"d":"2008-08-06","o":19.49,"h":19.52,"l":19.3,"c":19.43,"v":59463},{"d":"2008-08-07","o":19.27,"h":19.4,"l":19.2,"c":19.27,"v":34405},{"d":"2008-08-08","o":19.29,"h":19.44,"l":19.2,"c":19.44,"v":35432},{"d":"2008-08-11","o":19.47,"h":19.53,"l":19.39,"c":19.4,"v":45907},{"d":"2008-08-12","o":19.32,"h":19.4,"l":19.17,"c":19.24,"v":34610},{"d":"2008-08-13","o":18.94,"h":19.07,"l":18.9,"c":19.03,"v":36253},{"d":"2008-08-14","o":18.99,"h":19.19,"l":18.88,"c":18.99,"v":36972},{"d":"2008-08-15","o":19.01,"h":19.07,"l":18.82,"c":18.88,"v":51145},{"d":"2008-08-18","o":18.82,"h":18.94,"l":18.7,"c":18.77,"v":28037},{"d":"2008-08-19","o":18.52,"h":18.65,"l":18.41,"c":18.49,"v":71582},{"d":"2008-08-20","o":18.41,"h":18.52,"l":18.33,"c":18.43,"v":60901},{"d":"2008-08-21","o":18.43,"h":18.43,"l":18.25,"c":18.41,"v":42621},{"d":"2008-08-22","o":18.4,"h":18.65,"l":18.4,"c":18.59,"v":55663},{"d":"2008-08-25","o":18.44,"h":18.55,"l":18.13,"c":18.21,"v":136078},{"d":"2008-08-26","o":18.13,"h":18.29,"l":18.08,"c":18.27,"v":265582},{"d":"2008-08-27","o":18.34,"h":18.7,"l":18.25,"c":18.57,"v":85549},{"d":"2008-08-28","o":18.62,"h":19.03,"l":18.62,"c":19.01,"v":103727},{"d":"2008-08-29","o":19.01,"h":19.11,"l":18.94,"c":19.07,"v":102803},{"d":"2008-09-02","o":19.05,"h":19.18,"l":19,"c":19,"v":121289},{"d":"2008-09-03","o":18.91,"h":19.04,"l":18.85,"c":18.87,"v":189892},{"d":"2008-09-04","o":18.78,"h":18.79,"l":18.33,"c":18.39,"v":122521},{"d":"2008-09-05","o":18.3,"h":18.42,"l":18.12,"c":18.29,"v":67679},{"d":"2008-09-08","o":18.45,"h":18.58,"l":18.22,"c":18.39,"v":86884},{"d":"2008-09-09","o":18.32,"h":18.36,"l":18.01,"c":18.07,"v":58744},{"d":"2008-09-10","o":17.95,"h":18,"l":17.74,"c":17.8,"v":89349},{"d":"2008-09-11","o":17.71,"h":17.71,"l":17.15,"c":17.45,"v":132997},{"d":"2008-09-12","o":17.38,"h":17.88,"l":17.38,"c":17.86,"v":242064},{"d":"2008-09-15","o":17.23,"h":17.86,"l":17.2,"c":17.49,"v":313440},{"d":"2008-09-16","o":16.85,"h":17.28,"l":16.85,"c":16.96,"v":260858},{"d":"2008-09-17","o":16.57,"h":16.77,"l":16.03,"c":16.33,"v":254285},{"d":"2008-09-18","o":15.92,"h":16.21,"l":15.22,"c":16.04,"v":246275},{"d":"2008-09-19","o":16.4,"h":19.41,"l":16.4,"c":17.3,"v":130737},{"d":"2008-09-22","o":17.05,"h":17.14,"l":16.72,"c":17.13,"v":61004},{"d":"2008-09-23","o":16.85,"h":16.85,"l":16.48,"c":16.8,"v":83803},{"d":"2008-09-24","o":16.56,"h":16.56,"l":16.09,"c":16.22,"v":93560},{"d":"2008-09-25","o":16.36,"h":16.98,"l":16.2,"c":16.85,"v":90479},{"d":"2008-09-26","o":15.89,"h":17.04,"l":15.89,"c":17.04,"v":89144},{"d":"2008-09-29","o":16.36,"h":16.42,"l":15.6,"c":16.21,"v":98489},{"d":"2008-09-30","o":16.26,"h":16.36,"l":15.51,"c":15.55,"v":49604},{"d":"2008-10-01","o":15.17,"h":15.66,"l":14.92,"c":15.38,"v":93970},{"d":"2008-10-02","o":14.95,"h":15.15,"l":14.64,"c":14.99,"v":81133},{"d":"2008-10-03","o":14.99,"h":15.42,"l":14.51,"c":14.79,"v":50528},{"d":"2008-10-06","o":13.87,"h":13.87,"l":12.76,"c":13.21,"v":205503},{"d":"2008-10-07","o":13.5,"h":13.5,"l":12.67,"c":12.88,"v":141213},{"d":"2008-10-08","o":11.44,"h":11.62,"l":9.84,"c":11.54,"v":371774},{"d":"2008-10-09","o":10.76,"h":11.13,"l":9.55,"c":10.08,"v":292695},{"d":"2008-10-10","o":8.42,"h":8.69,"l":6.49,"c":8.68,"v":338602},{"d":"2008-10-13","o":8.77,"h":10.53,"l":8.77,"c":10.44,"v":79079},{"d":"2008-10-14","o":10.63,"h":11.6,"l":10.63,"c":11.26,"v":130840},{"d":"2008-10-15","o":10.49,"h":10.97,"l":10.32,"c":10.38,"v":85344},{"d":"2008-10-16","o":9.93,"h":10.61,"l":9.42,"c":10.57,"v":82571},{"d":"2008-10-17","o":9.74,"h":11.52,"l":9.74,"c":11.39,"v":159288},{"d":"2008-10-20","o":11.49,"h":11.82,"l":11.3,"c":11.63,"v":92327},{"d":"2008-10-21","o":11.12,"h":11.45,"l":11.12,"c":11.16,"v":128067},{"d":"2008-10-22","o":10.38,"h":10.65,"l":10.19,"c":10.19,"v":79079},{"d":"2008-10-23","o":10.1,"h":10.75,"l":10.03,"c":10.52,"v":115024},{"d":"2008-10-24","o":9.54,"h":10.15,"l":9.35,"c":9.95,"v":79798},{"d":"2008-10-27","o":9.87,"h":10.89,"l":9.83,"c":10.59,"v":243091},{"d":"2008-10-28","o":10.61,"h":10.98,"l":10.27,"c":10.91,"v":98489},{"d":"2008-10-29","o":10.61,"h":11.21,"l":10.58,"c":11.13,"v":90581},{"d":"2008-10-30","o":11.48,"h":12.22,"l":11.48,"c":12.06,"v":141521},{"d":"2008-10-31","o":12.26,"h":12.79,"l":12.1,"c":12.77,"v":129915},{"d":"2008-11-03","o":12.38,"h":13.3,"l":12.38,"c":13.03,"v":210330},{"d":"2008-11-04","o":13.02,"h":14.35,"l":12.95,"c":13.45,"v":151380},{"d":"2008-11-05","o":13.01,"h":13.43,"l":13.01,"c":13.15,"v":115743},{"d":"2008-11-06","o":13.15,"h":13.51,"l":12.97,"c":13.09,"v":107527},{"d":"2008-11-07","o":12.99,"h":13.28,"l":12.95,"c":13,"v":58642},{"d":"2008-11-10","o":13.49,"h":13.49,"l":12.26,"c":12.99,"v":146245},{"d":"2008-11-11","o":12.46,"h":12.52,"l":12.07,"c":12.07,"v":70452},{"d":"2008-11-12","o":11.52,"h":11.83,"l":11.39,"c":11.4,"v":121699},{"d":"2008-11-13","o":11.28,"h":11.36,"l":10.04,"c":11.36,"v":116256},{"d":"2008-11-14","o":11,"h":11.07,"l":10.23,"c":10.72,"v":93457},{"d":"2008-11-17","o":10.32,"h":10.42,"l":10.04,"c":10.14,"v":104343},{"d":"2008-11-18","o":10.03,"h":10.08,"l":9.56,"c":9.7,"v":130840},{"d":"2008-11-19","o":9.56,"h":9.72,"l":9.26,"c":9.44,"v":112559},{"d":"2008-11-20","o":8.97,"h":9.06,"l":8.19,"c":8.27,"v":178801},{"d":"2008-11-21","o":7.96,"h":8.14,"l":7.56,"c":7.96,"v":210740},{"d":"2008-11-24","o":8.13,"h":9.04,"l":8.13,"c":8.99,"v":180341},{"d":"2008-11-25","o":8.95,"h":9.08,"l":8.37,"c":8.76,"v":96333},{"d":"2008-11-26","o":8.43,"h":9.42,"l":8.43,"c":9.34,"v":74252},{"d":"2008-11-28","o":9.47,"h":9.83,"l":9.14,"c":9.82,"v":55150},{"d":"2008-12-01","o":9.44,"h":9.68,"l":8.93,"c":9.07,"v":135051},{"d":"2008-12-02","o":8.67,"h":8.86,"l":8.37,"c":8.57,"v":125910},{"d":"2008-12-03","o":8.55,"h":8.55,"l":8.09,"c":8.5,"v":102084},{"d":"2008-12-04","o":8.21,"h":8.39,"l":8.15,"c":8.15,"v":92841},{"d":"2008-12-05","o":7.63,"h":8.33,"l":7.46,"c":8.15,"v":127348},{"d":"2008-12-08","o":8.26,"h":8.53,"l":8.17,"c":8.36,"v":120364},{"d":"2008-12-09","o":8.05,"h":8.46,"l":8.04,"c":8.33,"v":119748},{"d":"2008-12-10","o":8.26,"h":8.52,"l":8.26,"c":8.48,"v":91711},{"d":"2008-12-11","o":8.23,"h":8.37,"l":7.86,"c":7.86,"v":158672},{"d":"2008-12-12","o":7.45,"h":7.83,"l":7.42,"c":7.78,"v":175514},{"d":"2008-12-15","o":7.63,"h":7.81,"l":7.45,"c":7.6,"v":163498},{"d":"2008-12-16","o":7.57,"h":7.98,"l":7.57,"c":7.87,"v":113381},{"d":"2008-12-17","o":7.63,"h":8.29,"l":7.6,"c":8.16,"v":176028},{"d":"2008-12-18","o":8.06,"h":8.75,"l":8.06,"c":8.58,"v":123035},{"d":"2008-12-19","o":8.67,"h":9.38,"l":8.67,"c":8.94,"v":139056},{"d":"2008-12-22","o":9.01,"h":9.62,"l":9.01,"c":9.35,"v":143164},{"d":"2008-12-23","o":9.35,"h":9.8,"l":9.29,"c":9.78,"v":228199},{"d":"2008-12-24","o":9.72,"h":10.03,"l":9.72,"c":9.93,"v":89246},{"d":"2008-12-26","o":9.93,"h":9.97,"l":9.72,"c":9.93,"v":51247},{"d":"2008-12-29","o":9.72,"h":9.93,"l":9.55,"c":9.55,"v":155180},{"d":"2008-12-30","o":9.55,"h":9.9,"l":9.55,"c":9.9,"v":127451},{"d":"2008-12-31","o":9.83,"h":10.7,"l":9.82,"c":10.66,"v":189481},{"d":"2009-01-02","o":10.56,"h":11.43,"l":10.56,"c":11.4,"v":191638},{"d":"2009-01-05","o":11.22,"h":11.86,"l":11.14,"c":11.74,"v":178390},{"d":"2009-01-06","o":11.68,"h":12.09,"l":11.41,"c":11.74,"v":199854},{"d":"2009-01-07","o":11.63,"h":11.63,"l":11.22,"c":11.25,"v":114408},{"d":"2009-01-08","o":11.2,"h":11.45,"l":10.93,"c":11.32,"v":168531},{"d":"2009-01-09","o":11.32,"h":12.51,"l":11.3,"c":11.54,"v":149223},{"d":"2009-01-12","o":11.54,"h":11.69,"l":11.34,"c":11.39,"v":104651},{"d":"2009-01-13","o":11.3,"h":11.61,"l":11.3,"c":11.33,"v":99927},{"d":"2009-01-14","o":11.2,"h":11.36,"l":11.08,"c":11.23,"v":185476},{"d":"2009-01-15","o":11.3,"h":11.32,"l":10.81,"c":11.1,"v":136591},{"d":"2009-01-16","o":11.3,"h":11.44,"l":10.82,"c":11.39,"v":105884},{"d":"2009-01-20","o":11.46,"h":11.59,"l":11.1,"c":11.3,"v":142753},{"d":"2009-01-21","o":11.38,"h":11.39,"l":11.15,"c":11.34,"v":113278},{"d":"2009-01-22","o":11.34,"h":11.39,"l":11.15,"c":11.39,"v":108657},{"d":"2009-01-23","o":11.05,"h":11.31,"l":11.01,"c":11.22,"v":94792},{"d":"2009-01-26","o":11.12,"h":11.39,"l":11.12,"c":11.34,"v":130224},{"d":"2009-01-27","o":12.25,"h":12.25,"l":11.21,"c":11.25,"v":198006},{"d":"2009-01-28","o":11.27,"h":11.83,"l":11.27,"c":11.83,"v":172433},{"d":"2009-01-29","o":11.85,"h":12.08,"l":11.68,"c":11.97,"v":184552},{"d":"2009-01-30","o":12.17,"h":12.2,"l":11.6,"c":11.67,"v":192665},{"d":"2009-02-02","o":11.66,"h":11.66,"l":11.44,"c":11.44,"v":121186},{"d":"2009-02-03","o":11.5,"h":11.68,"l":11.34,"c":11.67,"v":169763},{"d":"2009-02-04","o":11.55,"h":11.67,"l":11.48,"c":11.52,"v":38307},{"d":"2009-02-05","o":11.34,"h":11.66,"l":11.33,"c":11.42,"v":37280},{"d":"2009-02-06","o":11.28,"h":11.64,"l":11.28,"c":11.56,"v":42415},{"d":"2009-02-09","o":11.43,"h":11.82,"l":11.41,"c":11.59,"v":117591},{"d":"2009-02-10","o":11.43,"h":11.57,"l":11.24,"c":11.43,"v":65523},{"d":"2009-02-11","o":11.24,"h":11.44,"l":11.03,"c":11.08,"v":82674},{"d":"2009-02-12","o":11.05,"h":11.1,"l":10.74,"c":11.1,"v":121905},{"d":"2009-02-13","o":10.97,"h":11.1,"l":10.92,"c":10.92,"v":62031},{"d":"2009-02-17","o":10.71,"h":10.74,"l":9.7,"c":10.05,"v":195335},{"d":"2009-02-18","o":9.95,"h":10.06,"l":9.74,"c":9.77,"v":172022},{"d":"2009-02-19","o":9.92,"h":9.93,"l":9.67,"c":9.74,"v":91506},{"d":"2009-02-20","o":9.43,"h":9.53,"l":8.99,"c":9.49,"v":125910},{"d":"2009-02-23","o":9.5,"h":9.72,"l":8.8,"c":9.02,"v":150969},{"d":"2009-02-24","o":9.74,"h":9.74,"l":8.84,"c":9.52,"v":256647},{"d":"2009-02-25","o":9.36,"h":9.57,"l":9.17,"c":9.51,"v":170893},{"d":"2009-02-26","o":9.61,"h":10.13,"l":9.61,"c":9.83,"v":159185},{"d":"2009-02-27","o":9.44,"h":9.64,"l":9.12,"c":9.31,"v":197287},{"d":"2009-03-02","o":9.01,"h":9.13,"l":8.62,"c":8.76,"v":202319},{"d":"2009-03-03","o":8.78,"h":8.96,"l":7.95,"c":8.51,"v":252231},{"d":"2009-03-04","o":8.33,"h":9.22,"l":8.33,"c":9.19,"v":199751},{"d":"2009-03-05","o":8.73,"h":8.99,"l":8.47,"c":8.52,"v":224605},{"d":"2009-03-06","o":8.29,"h":8.7,"l":8.03,"c":8.29,"v":334494},{"d":"2009-03-09","o":7.91,"h":8.17,"l":7.86,"c":7.98,"v":327408},{"d":"2009-03-10","o":7.99,"h":8.48,"l":7.96,"c":8.48,"v":225016},{"d":"2009-03-11","o":8.15,"h":9.01,"l":8.13,"c":8.81,"v":216492},{"d":"2009-03-12","o":8.7,"h":9.2,"l":8.58,"c":9.2,"v":285711},{"d":"2009-03-13","o":9.54,"h":9.54,"l":8.96,"c":9.2,"v":78360},{"d":"2009-03-16","o":9.4,"h":9.62,"l":9.29,"c":9.29,"v":100235},{"d":"2009-03-17","o":9.29,"h":9.33,"l":9.01,"c":9.19,"v":97770},{"d":"2009-03-18","o":9.22,"h":9.32,"l":8.94,"c":9.26,"v":96846},{"d":"2009-03-19","o":9.25,"h":9.47,"l":9.11,"c":9.16,"v":90787},{"d":"2009-03-20","o":9.26,"h":9.31,"l":8.97,"c":9.14,"v":78052},{"d":"2009-03-23","o":9.44,"h":10.08,"l":9.41,"c":10.07,"v":83290},{"d":"2009-03-24","o":10.05,"h":10.08,"l":9.81,"c":9.96,"v":48680},{"d":"2009-03-25","o":10.22,"h":10.42,"l":9.71,"c":10.11,"v":74766},{"d":"2009-03-26","o":10.09,"h":10.23,"l":9.92,"c":10.16,"v":82571},{"d":"2009-03-27","o":9.93,"h":10.17,"l":9.91,"c":9.91,"v":95819},{"d":"2009-03-30","o":9.57,"h":9.85,"l":9.25,"c":9.6,"v":71377},{"d":"2009-03-31","o":9.85,"h":9.85,"l":9.61,"c":9.66,"v":58539},{"d":"2009-04-01","o":9.44,"h":9.98,"l":9.43,"c":9.91,"v":57101},{"d":"2009-04-02","o":10.2,"h":10.41,"l":10.19,"c":10.26,"v":62647},{"d":"2009-04-03","o":10.15,"h":10.42,"l":9.9,"c":10.27,"v":53507},{"d":"2009-04-06","o":10.52,"h":10.52,"l":9.95,"c":10.09,"v":85755},{"d":"2009-04-07","o":10.01,"h":10.25,"l":9.89,"c":10.1,"v":53096},{"d":"2009-04-08","o":10.09,"h":10.38,"l":9.99,"c":10.3,"v":28037},{"d":"2009-04-09","o":10.51,"h":10.71,"l":10.34,"c":10.71,"v":51966},{"d":"2009-04-13","o":10.61,"h":10.84,"l":10.51,"c":10.65,"v":96641},{"d":"2009-04-14","o":10.52,"h":10.61,"l":10.33,"c":10.33,"v":45085},{"d":"2009-04-15","o":10.22,"h":10.64,"l":10.22,"c":10.6,"v":56382},{"d":"2009-04-16","o":10.87,"h":10.99,"l":10.63,"c":10.92,"v":43031},{"d":"2009-04-17","o":10.95,"h":11.33,"l":10.95,"c":11.12,"v":66550},{"d":"2009-04-20","o":10.85,"h":10.85,"l":10.44,"c":10.59,"v":44572},{"d":"2009-04-21","o":10.3,"h":10.69,"l":10.3,"c":10.54,"v":62852},{"d":"2009-04-22","o":10.5,"h":10.59,"l":10.26,"c":10.46,"v":75176},{"d":"2009-04-23","o":10.57,"h":10.6,"l":10.43,"c":10.56,"v":77025},{"d":"2009-04-24","o":10.5,"h":10.79,"l":10.48,"c":10.72,"v":133510},{"d":"2009-04-27","o":10.77,"h":10.92,"l":10.48,"c":10.92,"v":81955},{"d":"2009-04-28","o":10.84,"h":10.92,"l":10.52,"c":10.85,"v":103111},{"d":"2009-04-29","o":10.99,"h":11.04,"l":10.73,"c":11.02,"v":75279},{"d":"2009-04-30","o":11.1,"h":11.2,"l":10.99,"c":11.1,"v":72404},{"d":"2009-05-01","o":11.45,"h":11.99,"l":11.1,"c":11.98,"v":208584},{"d":"2009-05-04","o":11.97,"h":11.98,"l":11.76,"c":11.93,"v":116873},{"d":"2009-05-05","o":11.98,"h":11.98,"l":11.5,"c":11.73,"v":98078},{"d":"2009-05-06","o":11.66,"h":11.95,"l":11.66,"c":11.95,"v":77025},{"d":"2009-05-07","o":11.95,"h":12.16,"l":11.73,"c":11.73,"v":71787},{"d":"2009-05-08","o":11.8,"h":11.99,"l":11.78,"c":11.98,"v":66344},{"d":"2009-05-11","o":11.78,"h":11.9,"l":11.68,"c":11.75,"v":54534},{"d":"2009-05-12","o":11.74,"h":11.84,"l":11.54,"c":11.81,"v":78463},{"d":"2009-05-13","o":11.39,"h":11.68,"l":11.34,"c":11.35,"v":60696},{"d":"2009-05-14","o":11.31,"h":11.47,"l":10.98,"c":11.14,"v":80517},{"d":"2009-05-15","o":11.1,"h":11.17,"l":10.98,"c":11.01,"v":61517},{"d":"2009-05-18","o":11.01,"h":11.38,"l":11,"c":11.36,"v":93560},{"d":"2009-05-19","o":11.44,"h":11.68,"l":11.29,"c":11.38,"v":95922},{"d":"2009-05-20","o":11.44,"h":11.64,"l":11.43,"c":11.5,"v":75485},{"d":"2009-05-21","o":11.48,"h":11.56,"l":11.29,"c":11.48,"v":60388},{"d":"2009-05-22","o":11.58,"h":11.66,"l":11.45,"c":11.58,"v":49501},{"d":"2009-05-26","o":11.64,"h":11.71,"l":11.57,"c":11.62,"v":82263},{"d":"2009-05-27","o":11.72,"h":11.72,"l":11.55,"c":11.62,"v":53507},{"d":"2009-05-28","o":11.81,"h":11.83,"l":11.55,"c":11.83,"v":75485},{"d":"2009-05-29","o":11.83,"h":11.99,"l":11.83,"c":11.94,"v":85138},{"d":"2009-06-01","o":11.97,"h":12.34,"l":11.97,"c":12.27,"v":128375},{"d":"2009-06-02","o":12.09,"h":12.3,"l":12.09,"c":12.18,"v":67577},{"d":"2009-06-03","o":12.02,"h":12.12,"l":11.99,"c":12.07,"v":60182},{"d":"2009-06-04","o":12.12,"h":12.27,"l":11.92,"c":12.21,"v":91916},{"d":"2009-06-05","o":12.28,"h":12.47,"l":12.28,"c":12.44,"v":76306},{"d":"2009-06-08","o":12.18,"h":12.41,"l":12.18,"c":12.29,"v":78463},{"d":"2009-06-09","o":12.24,"h":12.35,"l":12.17,"c":12.28,"v":67577},{"d":"2009-06-10","o":12.33,"h":12.41,"l":12.17,"c":12.19,"v":67474},{"d":"2009-06-11","o":12.23,"h":12.26,"l":12.2,"c":12.26,"v":41285},{"d":"2009-06-12","o":12.32,"h":12.32,"l":12.18,"c":12.24,"v":66652},{"d":"2009-06-15","o":12.22,"h":12.22,"l":11.75,"c":11.81,"v":139261},{"d":"2009-06-16","o":11.91,"h":11.96,"l":11.56,"c":11.62,"v":186092},{"d":"2009-06-17","o":11.67,"h":11.69,"l":11.52,"c":11.59,"v":83701},{"d":"2009-06-18","o":11.55,"h":11.68,"l":11.52,"c":11.67,"v":98695},{"d":"2009-06-19","o":11.71,"h":11.77,"l":11.6,"c":11.73,"v":82674},{"d":"2009-06-22","o":11.68,"h":11.68,"l":11.33,"c":11.41,"v":109786},{"d":"2009-06-23","o":11.49,"h":11.5,"l":11.33,"c":11.43,"v":70555},{"d":"2009-06-24","o":11.57,"h":11.72,"l":11.47,"c":11.59,"v":88322},{"d":"2009-06-25","o":11.59,"h":11.75,"l":11.54,"c":11.7,"v":93765},{"d":"2009-06-26","o":11.63,"h":11.75,"l":11.63,"c":11.71,"v":41183},{"d":"2009-06-29","o":11.68,"h":11.86,"l":11.68,"c":11.8,"v":46318},{"d":"2009-06-30","o":11.72,"h":11.84,"l":11.59,"c":11.69,"v":72814},{"d":"2009-07-01","o":11.76,"h":11.94,"l":11.71,"c":11.81,"v":77436},{"d":"2009-07-02","o":11.6,"h":11.75,"l":11.6,"c":11.68,"v":53199},{"d":"2009-07-06","o":11.49,"h":11.71,"l":11.48,"c":11.67,"v":111532},{"d":"2009-07-07","o":11.54,"h":11.73,"l":11.54,"c":11.63,"v":87090},{"d":"2009-07-08","o":11.55,"h":11.73,"l":11.42,"c":11.53,"v":106603},{"d":"2009-07-09","o":11.66,"h":11.89,"l":11.52,"c":11.64,"v":116462},{"d":"2009-07-10","o":11.7,"h":11.71,"l":11.63,"c":11.68,"v":139467},{"d":"2009-07-13","o":11.73,"h":11.87,"l":11.59,"c":11.87,"v":67269},{"d":"2009-07-14","o":11.91,"h":12.03,"l":11.8,"c":12.03,"v":90787},{"d":"2009-07-15","o":12.19,"h":12.19,"l":12.08,"c":12.16,"v":71068},{"d":"2009-07-16","o":12.15,"h":12.26,"l":12.11,"c":12.21,"v":72917},{"d":"2009-07-17","o":12.03,"h":12.31,"l":11.54,"c":12.31,"v":82674},{"d":"2009-07-20","o":12.32,"h":12.42,"l":12.27,"c":12.39,"v":53301},{"d":"2009-07-21","o":12.41,"h":12.51,"l":12.31,"c":12.43,"v":60901},{"d":"2009-07-22","o":12.51,"h":12.66,"l":12.4,"c":12.53,"v":73841},{"d":"2009-07-23","o":12.57,"h":12.78,"l":12.47,"c":12.72,"v":89452},{"d":"2009-07-24","o":12.71,"h":12.95,"l":12.6,"c":12.95,"v":58334},{"d":"2009-07-27","o":12.86,"h":13,"l":12.77,"c":12.95,"v":129607},{"d":"2009-07-28","o":12.95,"h":13.03,"l":12.8,"c":13.02,"v":105678},{"d":"2009-07-29","o":13.03,"h":13.03,"l":12.67,"c":12.84,"v":151483},{"d":"2009-07-30","o":12.98,"h":13.09,"l":12.95,"c":13.06,"v":76101},{"d":"2009-07-31","o":12.97,"h":13.15,"l":12.93,"c":13.15,"v":70658},{"d":"2009-08-03","o":13.17,"h":13.36,"l":13.15,"c":13.28,"v":75074},{"d":"2009-08-04","o":13.18,"h":13.48,"l":13.17,"c":13.48,"v":163807},{"d":"2009-08-05","o":13.42,"h":13.63,"l":13.37,"c":13.63,"v":146964},{"d":"2009-08-06","o":13.79,"h":13.79,"l":13.41,"c":13.67,"v":92122},{"d":"2009-08-07","o":13.64,"h":13.83,"l":13.6,"c":13.78,"v":82982},{"d":"2009-08-10","o":13.67,"h":13.9,"l":13.65,"c":13.83,"v":105473},{"d":"2009-08-11","o":13.83,"h":13.83,"l":13.55,"c":13.71,"v":99824},{"d":"2009-08-12","o":13.59,"h":13.72,"l":13.53,"c":13.68,"v":119132},{"d":"2009-08-13","o":13.79,"h":13.79,"l":13.5,"c":13.65,"v":87295},{"d":"2009-08-14","o":13.73,"h":13.73,"l":13.39,"c":13.4,"v":70760},{"d":"2009-08-17","o":13.05,"h":13.06,"l":12.79,"c":12.98,"v":132483},{"d":"2009-08-18","o":13,"h":13.1,"l":12.97,"c":13.1,"v":82674},{"d":"2009-08-19","o":12.97,"h":13.11,"l":12.84,"c":13.11,"v":119235},{"d":"2009-08-20","o":12.91,"h":13.32,"l":12.91,"c":13.32,"v":91403},{"d":"2009-08-21","o":13.24,"h":13.5,"l":13.22,"c":13.42,"v":156720},{"d":"2009-08-24","o":13.41,"h":13.55,"l":13.4,"c":13.49,"v":148402},{"d":"2009-08-25","o":13.45,"h":13.53,"l":13.4,"c":13.49,"v":166579},{"d":"2009-08-26","o":13.5,"h":13.53,"l":13.37,"c":13.38,"v":148196},{"d":"2009-08-27","o":13.25,"h":13.46,"l":13.2,"c":13.46,"v":222345},{"d":"2009-08-28","o":13.36,"h":13.49,"l":13.32,"c":13.49,"v":162780},{"d":"2009-08-31","o":13.66,"h":13.66,"l":13.2,"c":13.34,"v":142137},{"d":"2009-09-01","o":13.2,"h":13.44,"l":13.12,"c":13.12,"v":130224},{"d":"2009-09-02","o":12.97,"h":13.1,"l":12.97,"c":12.98,"v":142958},{"d":"2009-09-03","o":12.97,"h":13.11,"l":12.96,"c":13.1,"v":75382},{"d":"2009-09-04","o":13.05,"h":13.3,"l":13.05,"c":13.3,"v":113586},{"d":"2009-09-08","o":13.36,"h":13.48,"l":13.31,"c":13.48,"v":113586},{"d":"2009-09-09","o":13.46,"h":13.58,"l":13.46,"c":13.57,"v":90889},{"d":"2009-09-10","o":13.62,"h":13.77,"l":13.56,"c":13.7,"v":141829},{"d":"2009-09-11","o":13.71,"h":13.77,"l":13.64,"c":13.73,"v":87911},{"d":"2009-09-14","o":13.63,"h":13.76,"l":13.63,"c":13.69,"v":72404},{"d":"2009-09-15","o":13.76,"h":13.9,"l":13.7,"c":13.86,"v":93662},{"d":"2009-09-16","o":13.99,"h":14.24,"l":13.84,"c":14.16,"v":178082},{"d":"2009-09-17","o":14.26,"h":14.26,"l":14.08,"c":14.12,"v":129299},{"d":"2009-09-18","o":14.1,"h":14.17,"l":13.99,"c":14.07,"v":132072},{"d":"2009-09-21","o":14.06,"h":14.06,"l":13.92,"c":13.96,"v":102597},{"d":"2009-09-22","o":14.08,"h":14.15,"l":14.02,"c":14.12,"v":98181},{"d":"2009-09-23","o":14.2,"h":14.23,"l":14.11,"c":14.16,"v":77025},{"d":"2009-09-24","o":14.28,"h":14.31,"l":14.08,"c":14.26,"v":112046},{"d":"2009-09-25","o":14.07,"h":14.15,"l":14.04,"c":14.15,"v":110916},{"d":"2009-09-28","o":13.94,"h":14.27,"l":13.94,"c":14.26,"v":82879},{"d":"2009-09-29","o":14.25,"h":14.37,"l":14.25,"c":14.31,"v":102186},{"d":"2009-09-30","o":14.45,"h":14.45,"l":14.19,"c":14.34,"v":120159},{"d":"2009-10-01","o":14.41,"h":14.41,"l":14.2,"c":14.22,"v":79593},{"d":"2009-10-02","o":14.02,"h":14.07,"l":13.95,"c":14,"v":57923},{"d":"2009-10-05","o":14,"h":14.11,"l":13.99,"c":14.11,"v":84214},{"d":"2009-10-06","o":14.14,"h":14.31,"l":14.12,"c":14.21,"v":78668},{"d":"2009-10-07","o":14.14,"h":14.34,"l":14.14,"c":14.3,"v":73225},{"d":"2009-10-08","o":14.36,"h":14.51,"l":14.33,"c":14.37,"v":109581},{"d":"2009-10-09","o":14.31,"h":14.48,"l":14.28,"c":14.44,"v":111224},{"d":"2009-10-12","o":14.46,"h":14.63,"l":14.46,"c":14.55,"v":110094},{"d":"2009-10-13","o":14.43,"h":14.54,"l":14.34,"c":14.54,"v":93252},{"d":"2009-10-14","o":14.6,"h":14.71,"l":14.48,"c":14.71,"v":111327},{"d":"2009-10-15","o":14.6,"h":14.72,"l":14.6,"c":14.7,"v":55150},{"d":"2009-10-16","o":14.7,"h":14.73,"l":14.6,"c":14.72,"v":116154},{"d":"2009-10-19","o":14.7,"h":14.87,"l":14.7,"c":14.86,"v":58642},{"d":"2009-10-20","o":14.93,"h":14.94,"l":14.75,"c":14.9,"v":85138},{"d":"2009-10-21","o":14.83,"h":14.99,"l":14.76,"c":14.77,"v":90889},{"d":"2009-10-22","o":14.83,"h":14.9,"l":14.7,"c":14.9,"v":54739},{"d":"2009-10-23","o":14.94,"h":14.97,"l":14.77,"c":14.79,"v":68912},{"d":"2009-10-26","o":14.88,"h":14.96,"l":14.68,"c":14.81,"v":89246},{"d":"2009-10-27","o":14.71,"h":14.73,"l":14.36,"c":14.6,"v":154358},{"d":"2009-10-28","o":14.62,"h":14.62,"l":14.02,"c":14.04,"v":151688},{"d":"2009-10-29","o":14.17,"h":14.31,"l":14.06,"c":14.3,"v":112456},{"d":"2009-10-30","o":14.39,"h":14.39,"l":13.87,"c":13.87,"v":82263},{"d":"2009-11-02","o":13.74,"h":14.13,"l":13.74,"c":14.13,"v":59669},{"d":"2009-11-03","o":14.1,"h":14.1,"l":13.89,"c":13.97,"v":62750},{"d":"2009-11-04","o":14.04,"h":14.23,"l":14.02,"c":14.09,"v":63777},{"d":"2009-11-05","o":14.21,"h":14.26,"l":14.12,"c":14.17,"v":46523},{"d":"2009-11-06","o":13.96,"h":14.3,"l":13.95,"c":14.22,"v":65420},{"d":"2009-11-09","o":14.37,"h":14.59,"l":14.37,"c":14.58,"v":53301},{"d":"2009-11-10","o":14.53,"h":14.6,"l":14.29,"c":14.43,"v":70966},{"d":"2009-11-11","o":14.47,"h":14.62,"l":14.44,"c":14.59,"v":63982},{"d":"2009-11-12","o":14.54,"h":14.55,"l":14.39,"c":14.39,"v":33788},{"d":"2009-11-13","o":14.4,"h":14.51,"l":14.28,"c":14.51,"v":55971},{"d":"2009-11-16","o":14.48,"h":14.65,"l":14.48,"c":14.63,"v":74560},{"d":"2009-11-17","o":14.52,"h":14.57,"l":14.43,"c":14.55,"v":81647},{"d":"2009-11-18","o":14.49,"h":14.57,"l":14.38,"c":14.56,"v":66652},{"d":"2009-11-19","o":14.49,"h":14.49,"l":14.3,"c":14.43,"v":98078},{"d":"2009-11-20","o":14.38,"h":14.44,"l":14.33,"c":14.38,"v":70350},{"d":"2009-11-23","o":14.5,"h":14.63,"l":14.39,"c":14.46,"v":92738},{"d":"2009-11-24","o":14.48,"h":14.53,"l":14.36,"c":14.38,"v":96641},{"d":"2009-11-25","o":14.48,"h":14.51,"l":14.41,"c":14.44,"v":111635},{"d":"2009-11-27","o":13.97,"h":14.41,"l":13.95,"c":14.33,"v":59361},{"d":"2009-11-30","o":14.41,"h":14.41,"l":14.26,"c":14.39,"v":50323},{"d":"2009-12-01","o":14.46,"h":14.58,"l":14.44,"c":14.56,"v":54226},{"d":"2009-12-02","o":14.52,"h":14.63,"l":14.48,"c":14.51,"v":87500},{"d":"2009-12-03","o":14.49,"h":14.69,"l":14.48,"c":14.48,"v":98284},{"d":"2009-12-04","o":14.51,"h":14.73,"l":14.41,"c":14.55,"v":108143},{"d":"2009-12-07","o":14.54,"h":14.65,"l":14.54,"c":14.63,"v":55150},{"d":"2009-12-08","o":14.47,"h":14.66,"l":14.47,"c":14.64,"v":69220},{"d":"2009-12-09","o":14.63,"h":14.65,"l":14.54,"c":14.6,"v":74252},{"d":"2009-12-10","o":14.61,"h":14.78,"l":14.61,"c":14.7,"v":65933},{"d":"2009-12-11","o":14.67,"h":14.78,"l":14.63,"c":14.64,"v":65317},{"d":"2009-12-14","o":14.7,"h":14.84,"l":14.67,"c":14.8,"v":96641},{"d":"2009-12-15","o":14.73,"h":14.85,"l":14.73,"c":14.78,"v":86371},{"d":"2009-12-16","o":14.76,"h":14.84,"l":14.76,"c":14.78,"v":101570},{"d":"2009-12-17","o":14.74,"h":14.78,"l":14.64,"c":14.78,"v":90273},{"d":"2009-12-18","o":14.79,"h":14.86,"l":14.78,"c":14.85,"v":81647},{"d":"2009-12-21","o":14.88,"h":15,"l":14.88,"c":14.96,"v":61825},{"d":"2009-12-22","o":15,"h":15.05,"l":14.96,"c":15.05,"v":73020},{"d":"2009-12-23","o":15,"h":15.16,"l":14.99,"c":15.15,"v":97360},{"d":"2009-12-24","o":15.14,"h":15.22,"l":15.09,"c":15.21,"v":34507},{"d":"2009-12-28","o":15.28,"h":15.32,"l":15.09,"c":15.16,"v":82776},{"d":"2009-12-29","o":15.18,"h":15.23,"l":15.09,"c":15.15,"v":60079},{"d":"2009-12-30","o":15.07,"h":15.21,"l":15.07,"c":15.2,"v":110916},{"d":"2009-12-31","o":15.24,"h":15.29,"l":15.14,"c":15.18,"v":68296},{"d":"2010-01-04","o":15.21,"h":15.45,"l":15.21,"c":15.44,"v":111635},{"d":"2010-01-05","o":15.4,"h":15.58,"l":15.4,"c":15.55,"v":61106},{"d":"2010-01-06","o":15.52,"h":15.68,"l":15.52,"c":15.66,"v":75998},{"d":"2010-01-07","o":15.59,"h":15.77,"l":15.59,"c":15.75,"v":95306},{"d":"2010-01-08","o":15.74,"h":15.89,"l":15.71,"c":15.89,"v":155077},{"d":"2010-01-11","o":15.9,"h":15.99,"l":15.86,"c":15.99,"v":77025},{"d":"2010-01-12","o":15.87,"h":15.94,"l":15.78,"c":15.89,"v":85960},{"d":"2010-01-13","o":15.87,"h":15.87,"l":15.72,"c":15.81,"v":94895},{"d":"2010-01-14","o":15.71,"h":15.84,"l":15.7,"c":15.82,"v":83906},{"d":"2010-01-15","o":15.72,"h":15.79,"l":15.62,"c":15.7,"v":64290},{"d":"2010-01-19","o":15.63,"h":15.83,"l":15.63,"c":15.83,"v":65625},{"d":"2010-01-20","o":15.7,"h":15.76,"l":15.61,"c":15.7,"v":107938},{"d":"2010-01-21","o":15.65,"h":15.77,"l":15.48,"c":15.54,"v":95716},{"d":"2010-01-22","o":15.41,"h":15.58,"l":15.26,"c":15.26,"v":110916},{"d":"2010-01-25","o":15.31,"h":15.34,"l":15.2,"c":15.29,"v":91300},{"d":"2010-01-26","o":15.21,"h":15.31,"l":15.14,"c":15.17,"v":101673},{"d":"2010-01-27","o":15.15,"h":15.23,"l":14.98,"c":15.23,"v":76512},{"d":"2010-01-28","o":15.31,"h":15.31,"l":14.77,"c":14.98,"v":138337},{"d":"2010-01-29","o":15.17,"h":15.17,"l":14.78,"c":14.79,"v":62544},{"d":"2010-02-01","o":14.85,"h":15.03,"l":14.85,"c":14.98,"v":94997},{"d":"2010-02-02","o":15,"h":15.19,"l":15,"c":15.15,"v":81749},{"d":"2010-02-03","o":15.01,"h":15.19,"l":15.01,"c":15.11,"v":64598},{"d":"2010-02-04","o":15.05,"h":15.05,"l":14.7,"c":14.7,"v":96127},{"d":"2010-02-05","o":14.68,"h":14.7,"l":14.26,"c":14.53,"v":189071},{"d":"2010-02-08","o":14.45,"h":14.63,"l":14.4,"c":14.43,"v":76306},{"d":"2010-02-09","o":14.53,"h":14.66,"l":14.48,"c":14.62,"v":85241},{"d":"2010-02-10","o":14.55,"h":14.63,"l":14.48,"c":14.63,"v":80414},{"d":"2010-02-11","o":14.65,"h":14.71,"l":14.56,"c":14.67,"v":58642},{"d":"2010-02-12","o":14.58,"h":14.74,"l":14.56,"c":14.73,"v":65317},{"d":"2010-02-16","o":14.78,"h":14.94,"l":14.76,"c":14.94,"v":62442},{"d":"2010-02-17","o":14.99,"h":15.01,"l":14.87,"c":14.99,"v":67371},{"d":"2010-02-18","o":14.92,"h":15.13,"l":14.92,"c":15.13,"v":49707},{"d":"2010-02-19","o":15.12,"h":15.19,"l":15.02,"c":15.13,"v":42826},{"d":"2010-02-22","o":15.22,"h":15.22,"l":15.07,"c":15.14,"v":48885},{"d":"2010-02-23","o":15.08,"h":15.19,"l":15.03,"c":15.06,"v":86371},{"d":"2010-02-24","o":15.11,"h":15.21,"l":15.1,"c":15.2,"v":99208},{"d":"2010-02-25","o":15.12,"h":15.29,"l":14.93,"c":15.29,"v":78771},{"d":"2010-02-26","o":15.37,"h":15.38,"l":15.25,"c":15.38,"v":63263},{"d":"2010-03-01","o":15.44,"h":15.54,"l":15.43,"c":15.48,"v":88117},{"d":"2010-03-02","o":15.52,"h":15.68,"l":15.52,"c":15.56,"v":57409},{"d":"2010-03-03","o":15.54,"h":15.71,"l":15.54,"c":15.61,"v":67987},{"d":"2010-03-04","o":15.6,"h":15.69,"l":15.6,"c":15.66,"v":66242},{"d":"2010-03-05","o":15.68,"h":15.96,"l":15.68,"c":15.96,"v":57615},{"d":"2010-03-08","o":15.91,"h":15.95,"l":15.82,"c":15.95,"v":65214},{"d":"2010-03-09","o":15.88,"h":16.01,"l":15.88,"c":16.01,"v":42415},{"d":"2010-03-10","o":15.96,"h":16.08,"l":15.96,"c":16.03,"v":53096},{"d":"2010-03-11","o":15.94,"h":16.07,"l":15.9,"c":16.07,"v":117283},{"d":"2010-03-12","o":16.16,"h":16.16,"l":16.01,"c":16.06,"v":175617},{"d":"2010-03-15","o":16.1,"h":16.11,"l":15.97,"c":16.11,"v":64187},{"d":"2010-03-16","o":16.11,"h":16.19,"l":16.08,"c":16.11,"v":92738},{"d":"2010-03-17","o":16.2,"h":16.38,"l":16.18,"c":16.38,"v":106911},{"d":"2010-03-18","o":16.39,"h":16.39,"l":16.24,"c":16.29,"v":56998},{"d":"2010-03-19","o":16.12,"h":16.34,"l":16.09,"c":16.12,"v":101570},{"d":"2010-03-22","o":16.08,"h":16.17,"l":16.05,"c":16.15,"v":171714},{"d":"2010-03-23","o":16.13,"h":16.34,"l":16.05,"c":16.32,"v":135153},{"d":"2010-03-24","o":16.3,"h":16.35,"l":16.23,"c":16.35,"v":97462},{"d":"2010-03-25","o":16.35,"h":16.47,"l":16.29,"c":16.31,"v":99208},{"d":"2010-03-26","o":16.37,"h":16.42,"l":16.26,"c":16.32,"v":98797},{"d":"2010-03-29","o":16.37,"h":16.4,"l":16.29,"c":16.36,"v":79387},{"d":"2010-03-30","o":16.4,"h":16.43,"l":16.31,"c":16.38,"v":85138},{"d":"2010-03-31","o":16.38,"h":16.4,"l":16.3,"c":16.36,"v":83803},{"d":"2010-04-01","o":16.41,"h":16.54,"l":16.36,"c":16.37,"v":83803},{"d":"2010-04-05","o":16.41,"h":16.63,"l":16.41,"c":16.56,"v":60182},{"d":"2010-04-06","o":16.5,"h":16.7,"l":16.5,"c":16.7,"v":69323},{"d":"2010-04-07","o":16.7,"h":16.74,"l":16.56,"c":16.7,"v":67782},{"d":"2010-04-08","o":16.6,"h":16.7,"l":16.59,"c":16.65,"v":111224},{"d":"2010-04-09","o":16.7,"h":16.82,"l":16.68,"c":16.75,"v":98181},{"d":"2010-04-12","o":16.83,"h":16.85,"l":16.74,"c":16.76,"v":110402},{"d":"2010-04-13","o":16.66,"h":16.73,"l":16.66,"c":16.71,"v":248329},{"d":"2010-04-14","o":16.72,"h":16.88,"l":16.71,"c":16.82,"v":148299},{"d":"2010-04-15","o":16.85,"h":16.97,"l":16.83,"c":16.97,"v":116564},{"d":"2010-04-16","o":16.94,"h":16.94,"l":16.76,"c":16.84,"v":117694},{"d":"2010-04-19","o":16.84,"h":16.87,"l":16.72,"c":16.86,"v":103932},{"d":"2010-04-20","o":16.88,"h":17.04,"l":16.88,"c":17.04,"v":99105},{"d":"2010-04-21","o":17.07,"h":17.13,"l":17,"c":17.13,"v":168633},{"d":"2010-04-22","o":17.04,"h":17.23,"l":16.91,"c":17.23,"v":126013},{"d":"2010-04-23","o":17.24,"h":17.31,"l":17.17,"c":17.31,"v":168120},{"d":"2010-04-26","o":17.32,"h":17.5,"l":17.27,"c":17.4,"v":218751},{"d":"2010-04-27","o":17.32,"h":17.42,"l":17.2,"c":17.24,"v":154872},{"d":"2010-04-28","o":17.31,"h":17.31,"l":17.07,"c":17.23,"v":122418},{"d":"2010-04-29","o":17.24,"h":17.3,"l":17.17,"c":17.22,"v":201292},{"d":"2010-04-30","o":17.27,"h":17.27,"l":17.1,"c":17.18,"v":73122},{"d":"2010-05-03","o":17.22,"h":17.34,"l":17.22,"c":17.33,"v":85138},{"d":"2010-05-04","o":17.23,"h":17.27,"l":17.09,"c":17.17,"v":105986},{"d":"2010-05-05","o":17.13,"h":17.13,"l":16.8,"c":17.02,"v":98078},{"d":"2010-05-06","o":16.85,"h":16.88,"l":15.11,"c":15.84,"v":310257},{"d":"2010-05-07","o":15.92,"h":16.11,"l":15.18,"c":15.67,"v":138645},{"d":"2010-05-10","o":16.5,"h":16.5,"l":15.94,"c":15.99,"v":102597},{"d":"2010-05-11","o":15.93,"h":16.25,"l":15.92,"c":16.19,"v":154974},{"d":"2010-05-12","o":16.21,"h":16.57,"l":16.14,"c":16.53,"v":137002},{"d":"2010-05-13","o":16.57,"h":16.73,"l":16.53,"c":16.64,"v":143985},{"d":"2010-05-14","o":16.6,"h":16.6,"l":16.06,"c":16.22,"v":94176},{"d":"2010-05-17","o":16.24,"h":16.24,"l":15.84,"c":16.06,"v":86884},{"d":"2010-05-18","o":16.2,"h":16.29,"l":16,"c":16.11,"v":97873},{"d":"2010-05-19","o":15.97,"h":16.03,"l":15.54,"c":16.03,"v":99311},{"d":"2010-05-20","o":15.74,"h":15.77,"l":15,"c":15.06,"v":129915},{"d":"2010-05-21","o":14.76,"h":15.35,"l":14.59,"c":15.35,"v":126526},{"d":"2010-05-24","o":15.31,"h":15.48,"l":15.31,"c":15.38,"v":85446},{"d":"2010-05-25","o":15.04,"h":15.24,"l":14.75,"c":15.24,"v":85446},{"d":"2010-05-26","o":15.31,"h":15.53,"l":15.1,"c":15.1,"v":102186},{"d":"2010-05-27","o":15.39,"h":15.66,"l":15.35,"c":15.48,"v":81544},{"d":"2010-05-28","o":15.57,"h":15.6,"l":15.44,"c":15.6,"v":72506},{"d":"2010-06-01","o":15.38,"h":16.01,"l":15.38,"c":15.54,"v":69117},{"d":"2010-06-02","o":15.61,"h":15.64,"l":15.24,"c":15.45,"v":139056},{"d":"2010-06-03","o":15.53,"h":15.62,"l":15.37,"c":15.52,"v":56896},{"d":"2010-06-04","o":15.33,"h":15.45,"l":15.09,"c":15.22,"v":63263},{"d":"2010-06-07","o":15.24,"h":15.24,"l":15,"c":15.08,"v":40772},{"d":"2010-06-08","o":15.05,"h":15.15,"l":14.9,"c":15.12,"v":79901},{"d":"2010-06-09","o":15.14,"h":15.27,"l":15.02,"c":15.02,"v":110608},{"d":"2010-06-10","o":15.13,"h":15.37,"l":15.09,"c":15.36,"v":112970},{"d":"2010-06-11","o":15.21,"h":15.41,"l":15.2,"c":15.35,"v":61620},{"d":"2010-06-14","o":15.55,"h":15.58,"l":15.37,"c":15.38,"v":94381},{"d":"2010-06-15","o":15.52,"h":15.65,"l":15.46,"c":15.64,"v":87603},{"d":"2010-06-16","o":15.61,"h":15.75,"l":15.61,"c":15.74,"v":81133},{"d":"2010-06-17","o":15.83,"h":15.85,"l":15.65,"c":15.8,"v":96435},{"d":"2010-06-18","o":15.79,"h":15.86,"l":15.77,"c":15.86,"v":56588},{"d":"2010-06-21","o":15.95,"h":16.06,"l":15.87,"c":15.91,"v":99414},{"d":"2010-06-22","o":15.84,"h":15.94,"l":15.73,"c":15.83,"v":57923},{"d":"2010-06-23","o":15.88,"h":15.89,"l":15.77,"c":15.86,"v":86268},{"d":"2010-06-24","o":15.82,"h":15.85,"l":15.71,"c":15.76,"v":53301},{"d":"2010-06-25","o":15.76,"h":15.77,"l":15.71,"c":15.76,"v":73225},{"d":"2010-06-28","o":15.77,"h":15.86,"l":15.71,"c":15.72,"v":103932},{"d":"2010-06-29","o":15.64,"h":15.64,"l":15.34,"c":15.43,"v":56998},{"d":"2010-06-30","o":15.43,"h":15.51,"l":15.3,"c":15.37,"v":76409},{"d":"2010-07-01","o":15.29,"h":15.35,"l":14.91,"c":15.11,"v":133510},{"d":"2010-07-02","o":15.07,"h":15.2,"l":15,"c":15.08,"v":90068},{"d":"2010-07-06","o":15.24,"h":15.36,"l":15.02,"c":15.06,"v":62236},{"d":"2010-07-07","o":15.16,"h":15.33,"l":15.13,"c":15.31,"v":60696},{"d":"2010-07-08","o":15.36,"h":15.48,"l":15.33,"c":15.46,"v":54842},{"d":"2010-07-09","o":15.41,"h":15.6,"l":15.41,"c":15.57,"v":29988},{"d":"2010-07-12","o":15.58,"h":15.65,"l":15.53,"c":15.55,"v":34815},{"d":"2010-07-13","o":15.53,"h":15.65,"l":15.52,"c":15.6,"v":64290},{"d":"2010-07-14","o":15.54,"h":15.6,"l":15.51,"c":15.53,"v":65831},{"d":"2010-07-15","o":15.6,"h":15.69,"l":15.52,"c":15.66,"v":59361},{"d":"2010-07-16","o":15.64,"h":15.69,"l":15.48,"c":15.49,"v":81441},{"d":"2010-07-19","o":15.56,"h":15.58,"l":15.33,"c":15.58,"v":81544},{"d":"2010-07-20","o":15.51,"h":15.68,"l":15.44,"c":15.68,"v":77128},{"d":"2010-07-21","o":15.74,"h":15.78,"l":15.59,"c":15.59,"v":76512},{"d":"2010-07-22","o":15.68,"h":15.87,"l":15.68,"c":15.77,"v":73122},{"d":"2010-07-23","o":15.79,"h":15.95,"l":15.79,"c":15.91,"v":104240},{"d":"2010-07-26","o":15.98,"h":16.15,"l":15.98,"c":16.15,"v":78566},{"d":"2010-07-27","o":16.25,"h":16.3,"l":16.13,"c":16.3,"v":104035},{"d":"2010-07-28","o":16.33,"h":16.37,"l":16.22,"c":16.31,"v":94997},{"d":"2010-07-29","o":16.32,"h":16.45,"l":16.2,"c":16.4,"v":77025},{"d":"2010-07-30","o":16.39,"h":16.42,"l":16.25,"c":16.39,"v":104446},{"d":"2010-08-02","o":16.47,"h":16.62,"l":16.47,"c":16.54,"v":89041},{"d":"2010-08-03","o":16.54,"h":16.71,"l":16.49,"c":16.67,"v":56177},{"d":"2010-08-04","o":16.67,"h":16.76,"l":16.62,"c":16.69,"v":58231},{"d":"2010-08-05","o":16.66,"h":16.75,"l":16.59,"c":16.63,"v":46934},{"d":"2010-08-06","o":16.48,"h":16.76,"l":16.48,"c":16.76,"v":52788},{"d":"2010-08-09","o":16.84,"h":16.91,"l":16.75,"c":16.84,"v":54328},{"d":"2010-08-10","o":16.81,"h":16.81,"l":16.59,"c":16.7,"v":76922},{"d":"2010-08-11","o":16.46,"h":16.54,"l":16.25,"c":16.38,"v":59771},{"d":"2010-08-12","o":16.16,"h":16.48,"l":16.16,"c":16.44,"v":60696},{"d":"2010-08-13","o":16.47,"h":16.58,"l":16.35,"c":16.56,"v":43956},{"d":"2010-08-16","o":16.55,"h":16.7,"l":16.51,"c":16.6,"v":67885},{"d":"2010-08-17","o":16.63,"h":16.63,"l":16.38,"c":16.42,"v":104651},{"d":"2010-08-18","o":16.46,"h":16.59,"l":16.38,"c":16.49,"v":58436},{"d":"2010-08-19","o":16.48,"h":16.6,"l":16.41,"c":16.46,"v":266096},{"d":"2010-08-20","o":16.39,"h":16.57,"l":16.35,"c":16.52,"v":176439},{"d":"2010-08-23","o":16.58,"h":16.62,"l":16.51,"c":16.57,"v":127040},{"d":"2010-08-24","o":16.46,"h":16.49,"l":16.28,"c":16.43,"v":94895},{"d":"2010-08-25","o":16.34,"h":16.5,"l":16.29,"c":16.46,"v":166579},{"d":"2010-08-26","o":16.52,"h":16.6,"l":16.35,"c":16.42,"v":150045},{"d":"2010-08-27","o":16.41,"h":16.52,"l":16.31,"c":16.47,"v":96435},{"d":"2010-08-30","o":16.4,"h":16.5,"l":16.32,"c":16.36,"v":70350},{"d":"2010-08-31","o":16.39,"h":16.55,"l":16.29,"c":16.46,"v":78976},{"d":"2010-09-01","o":16.54,"h":16.87,"l":16.48,"c":16.57,"v":139877},{"d":"2010-09-02","o":16.6,"h":16.72,"l":16.58,"c":16.65,"v":85138},{"d":"2010-09-03","o":16.65,"h":16.77,"l":16.56,"c":16.68,"v":247199},{"d":"2010-09-07","o":16.62,"h":16.8,"l":16.61,"c":16.8,"v":108965},{"d":"2010-09-08","o":16.85,"h":17,"l":16.85,"c":16.92,"v":141931},{"d":"2010-09-09","o":16.94,"h":17,"l":16.89,"c":16.94,"v":114202},{"d":"2010-09-10","o":16.88,"h":17.02,"l":16.88,"c":16.98,"v":140186},{"d":"2010-09-13","o":16.98,"h":16.98,"l":16.85,"c":16.94,"v":83701},{"d":"2010-09-14","o":16.91,"h":17.11,"l":16.91,"c":17.07,"v":117489},{"d":"2010-09-15","o":17.02,"h":17.04,"l":16.95,"c":17.01,"v":132175},{"d":"2010-09-16","o":17.01,"h":17.04,"l":16.96,"c":16.99,"v":102700},{"d":"2010-09-17","o":17.01,"h":17.01,"l":16.91,"c":16.99,"v":94997},{"d":"2010-09-20","o":16.97,"h":17.09,"l":16.96,"c":17.09,"v":92327},{"d":"2010-09-21","o":17.08,"h":17.16,"l":16.96,"c":17.09,"v":115537},{"d":"2010-09-22","o":17.08,"h":17.14,"l":16.98,"c":17.05,"v":95922},{"d":"2010-09-23","o":16.92,"h":17.09,"l":16.92,"c":17.09,"v":93970},{"d":"2010-09-24","o":17.09,"h":17.11,"l":16.93,"c":17,"v":140288},{"d":"2010-09-27","o":17.04,"h":17.12,"l":17.03,"c":17.05,"v":72814},{"d":"2010-09-28","o":17.08,"h":17.15,"l":17.02,"c":17.13,"v":180341},{"d":"2010-09-29","o":17.16,"h":17.38,"l":17.13,"c":17.22,"v":255312},{"d":"2010-09-30","o":17.28,"h":17.35,"l":17.18,"c":17.22,"v":438324},{"d":"2010-10-01","o":17.33,"h":17.37,"l":17.22,"c":17.37,"v":279447},{"d":"2010-10-04","o":17.38,"h":17.39,"l":17.22,"c":17.24,"v":217621},{"d":"2010-10-05","o":17.35,"h":17.42,"l":17.28,"c":17.29,"v":202935},{"d":"2010-10-06","o":17.35,"h":17.4,"l":17.29,"c":17.33,"v":129607},{"d":"2010-10-07","o":17.4,"h":17.42,"l":17.25,"c":17.36,"v":85857},{"d":"2010-10-08","o":17.37,"h":17.53,"l":17.35,"c":17.43,"v":102084},{"d":"2010-10-11","o":17.48,"h":17.51,"l":17.4,"c":17.5,"v":187222},{"d":"2010-10-12","o":17.5,"h":17.63,"l":17.45,"c":17.63,"v":234464},{"d":"2010-10-13","o":17.58,"h":17.77,"l":17.56,"c":17.77,"v":273387},{"d":"2010-10-14","o":17.71,"h":17.77,"l":17.59,"c":17.72,"v":240010},{"d":"2010-10-15","o":17.76,"h":17.78,"l":17.28,"c":17.35,"v":252437},{"d":"2010-10-18","o":17.35,"h":17.44,"l":17.31,"c":17.35,"v":156001},{"d":"2010-10-19","o":17.24,"h":17.58,"l":17.21,"c":17.58,"v":138748},{"d":"2010-10-20","o":17.64,"h":17.72,"l":17.54,"c":17.68,"v":238777},{"d":"2010-10-21","o":17.67,"h":17.76,"l":17.63,"c":17.73,"v":181060},{"d":"2010-10-22","o":17.78,"h":17.82,"l":17.72,"c":17.82,"v":101776},{"d":"2010-10-25","o":17.87,"h":17.91,"l":17.69,"c":17.72,"v":108040},{"d":"2010-10-26","o":17.71,"h":17.77,"l":17.66,"c":17.72,"v":68296},{"d":"2010-10-27","o":17.74,"h":17.77,"l":17.64,"c":17.72,"v":102597},{"d":"2010-10-28","o":17.72,"h":17.76,"l":17.58,"c":17.66,"v":115332},{"d":"2010-10-29","o":17.74,"h":17.76,"l":17.68,"c":17.71,"v":68809},{"d":"2010-11-01","o":17.74,"h":17.77,"l":17.68,"c":17.72,"v":89862},{"d":"2010-11-02","o":17.72,"h":17.74,"l":17.6,"c":17.66,"v":119029},{"d":"2010-11-03","o":17.69,"h":17.72,"l":17.6,"c":17.68,"v":149120},{"d":"2010-11-04","o":17.72,"h":17.79,"l":17.67,"c":17.72,"v":229329},{"d":"2010-11-05","o":17.7,"h":17.9,"l":17.67,"c":17.85,"v":166169},{"d":"2010-11-08","o":17.86,"h":17.92,"l":17.78,"c":17.92,"v":240626},{"d":"2010-11-09","o":17.92,"h":18.01,"l":17.84,"c":17.98,"v":163601},{"d":"2010-11-10","o":17.92,"h":17.96,"l":17.71,"c":17.96,"v":119645},{"d":"2010-11-11","o":17.83,"h":17.88,"l":17.74,"c":17.87,"v":208173},{"d":"2010-11-12","o":17.76,"h":17.82,"l":17.6,"c":17.61,"v":147272},{"d":"2010-11-15","o":17.69,"h":17.81,"l":17.63,"c":17.67,"v":80003},{"d":"2010-11-16","o":17.62,"h":17.62,"l":17.04,"c":17.09,"v":100338},{"d":"2010-11-17","o":17.15,"h":17.27,"l":17.05,"c":17.27,"v":56382},{"d":"2010-11-18","o":17.48,"h":17.6,"l":17.42,"c":17.6,"v":72301},{"d":"2010-11-19","o":17.63,"h":17.63,"l":17.43,"c":17.46,"v":105062},{"d":"2010-11-22","o":17.44,"h":17.57,"l":17.38,"c":17.54,"v":107219},{"d":"2010-11-23","o":17.53,"h":17.59,"l":17.4,"c":17.59,"v":65009},{"d":"2010-11-24","o":17.62,"h":17.71,"l":17.62,"c":17.7,"v":69631},{"d":"2010-11-26","o":17.63,"h":17.71,"l":17.62,"c":17.68,"v":70658},{"d":"2010-11-29","o":17.65,"h":17.69,"l":17.55,"c":17.67,"v":81338},{"d":"2010-11-30","o":17.68,"h":17.68,"l":17.58,"c":17.62,"v":85241},{"d":"2010-12-01","o":17.64,"h":17.81,"l":17.63,"c":17.67,"v":140288},{"d":"2010-12-02","o":17.67,"h":17.72,"l":17.53,"c":17.56,"v":93354},{"d":"2010-12-03","o":17.55,"h":17.62,"l":17.44,"c":17.62,"v":77025},{"d":"2010-12-06","o":17.64,"h":17.67,"l":17.59,"c":17.67,"v":55663},{"d":"2010-12-07","o":17.67,"h":17.76,"l":17.6,"c":17.65,"v":72301},{"d":"2010-12-08","o":17.65,"h":17.65,"l":17.44,"c":17.5,"v":76820},{"d":"2010-12-09","o":17.56,"h":17.6,"l":17.41,"c":17.57,"v":47755},{"d":"2010-12-10","o":17.59,"h":17.66,"l":17.5,"c":17.65,"v":78257},{"d":"2010-12-13","o":17.58,"h":17.61,"l":17.45,"c":17.51,"v":60182},{"d":"2010-12-14","o":17.46,"h":17.55,"l":17.41,"c":17.44,"v":57923},{"d":"2010-12-15","o":17.37,"h":17.43,"l":17.21,"c":17.23,"v":75998},{"d":"2010-12-16","o":17.18,"h":17.44,"l":17.18,"c":17.31,"v":58231},{"d":"2010-12-17","o":17.28,"h":17.36,"l":17.23,"c":17.35,"v":86268},{"d":"2010-12-20","o":17.37,"h":17.45,"l":17.24,"c":17.28,"v":61620},{"d":"2010-12-21","o":17.22,"h":17.51,"l":17.22,"c":17.5,"v":62750},{"d":"2010-12-22","o":17.63,"h":17.67,"l":17.42,"c":17.67,"v":126937},{"d":"2010-12-23","o":17.77,"h":17.81,"l":17.63,"c":17.7,"v":134742},{"d":"2010-12-27","o":17.27,"h":17.57,"l":17.17,"c":17.55,"v":120364},{"d":"2010-12-28","o":17.59,"h":17.6,"l":17.54,"c":17.59,"v":60901},{"d":"2010-12-29","o":17.62,"h":17.62,"l":17.31,"c":17.45,"v":114510},{"d":"2010-12-30","o":17.48,"h":17.59,"l":17.43,"c":17.59,"v":60182},{"d":"2010-12-31","o":17.6,"h":17.72,"l":17.54,"c":17.61,"v":57204},{"d":"2011-01-03","o":17.58,"h":17.9,"l":17.58,"c":17.67,"v":168633},{"d":"2011-01-04","o":17.66,"h":17.71,"l":17.6,"c":17.71,"v":82468},{"d":"2011-01-05","o":17.61,"h":17.7,"l":17.59,"c":17.67,"v":88117},{"d":"2011-01-06","o":17.59,"h":17.7,"l":17.58,"c":17.59,"v":98592},{"d":"2011-01-07","o":17.52,"h":17.65,"l":17.52,"c":17.63,"v":72609},{"d":"2011-01-10","o":17.55,"h":17.71,"l":17.54,"c":17.71,"v":43237},{"d":"2011-01-11","o":17.63,"h":17.81,"l":17.63,"c":17.73,"v":107732},{"d":"2011-01-12","o":17.66,"h":18.01,"l":17.65,"c":17.93,"v":118105},{"d":"2011-01-13","o":17.84,"h":17.93,"l":17.72,"c":17.91,"v":81955},{"d":"2011-01-14","o":17.93,"h":17.93,"l":17.75,"c":17.9,"v":80106},{"d":"2011-01-18","o":17.92,"h":17.98,"l":17.8,"c":17.8,"v":75176},{"d":"2011-01-19","o":17.75,"h":17.91,"l":17.73,"c":17.91,"v":49707},{"d":"2011-01-20","o":17.87,"h":17.88,"l":17.75,"c":17.88,"v":68398},{"d":"2011-01-21","o":17.88,"h":18.01,"l":17.81,"c":18.01,"v":55663},{"d":"2011-01-24","o":17.99,"h":18.09,"l":17.92,"c":18.09,"v":84419},{"d":"2011-01-25","o":18.02,"h":18.12,"l":17.97,"c":18.12,"v":64187},{"d":"2011-01-26","o":18.06,"h":18.2,"l":18.01,"c":18.13,"v":86679},{"d":"2011-01-27","o":18.08,"h":18.25,"l":18.08,"c":18.25,"v":88630},{"d":"2011-01-28","o":18.25,"h":18.26,"l":18.17,"c":18.24,"v":130532},{"d":"2011-01-31","o":18.28,"h":18.29,"l":18.16,"c":18.29,"v":59155},{"d":"2011-02-01","o":18.23,"h":18.48,"l":18.23,"c":18.48,"v":83701},{"d":"2011-02-02","o":18.41,"h":18.6,"l":18.38,"c":18.55,"v":73122},{"d":"2011-02-03","o":18.52,"h":18.68,"l":18.51,"c":18.67,"v":55869},{"d":"2011-02-04","o":18.64,"h":18.77,"l":18.58,"c":18.77,"v":79079},{"d":"2011-02-07","o":18.72,"h":18.9,"l":18.7,"c":18.82,"v":73944},{"d":"2011-02-08","o":18.75,"h":18.85,"l":18.67,"c":18.85,"v":95203},{"d":"2011-02-09","o":18.75,"h":18.8,"l":18.67,"c":18.78,"v":96641},{"d":"2011-02-10","o":18.67,"h":18.79,"l":18.67,"c":18.79,"v":74560},{"d":"2011-02-11","o":18.41,"h":18.65,"l":18.22,"c":18.54,"v":129197},{"d":"2011-02-14","o":18.5,"h":18.74,"l":18.5,"c":18.73,"v":58744},{"d":"2011-02-15","o":18.66,"h":18.8,"l":18.6,"c":18.8,"v":80209},{"d":"2011-02-16","o":18.82,"h":18.92,"l":18.79,"c":18.91,"v":86576},{"d":"2011-02-17","o":18.85,"h":19.12,"l":18.85,"c":19.07,"v":75176},{"d":"2011-02-18","o":19.02,"h":19.16,"l":19.02,"c":19.09,"v":86371},{"d":"2011-02-22","o":18.94,"h":19.09,"l":18.85,"c":19,"v":120467},{"d":"2011-02-23","o":18.99,"h":19.11,"l":18.91,"c":19.01,"v":106294},{"d":"2011-02-24","o":19.03,"h":19.22,"l":19.01,"c":19.12,"v":66858},{"d":"2011-02-25","o":19.11,"h":19.33,"l":19.11,"c":19.33,"v":47447},{"d":"2011-02-28","o":19.43,"h":19.56,"l":19.3,"c":19.51,"v":105678},{"d":"2011-03-01","o":19.48,"h":19.68,"l":19.45,"c":19.51,"v":124267},{"d":"2011-03-02","o":19.44,"h":19.56,"l":19.44,"c":19.56,"v":77333},{"d":"2011-03-03","o":19.59,"h":19.82,"l":19.58,"c":19.78,"v":89554},{"d":"2011-03-04","o":19.8,"h":19.91,"l":19.69,"c":19.9,"v":164628},{"d":"2011-03-07","o":19.92,"h":19.93,"l":19.7,"c":19.75,"v":151791},{"d":"2011-03-08","o":19.77,"h":19.93,"l":19.66,"c":19.83,"v":131353},{"d":"2011-03-09","o":19.83,"h":19.88,"l":19.72,"c":19.75,"v":60285},{"d":"2011-03-10","o":19.69,"h":19.72,"l":19.36,"c":19.36,"v":105678},{"d":"2011-03-11","o":19.14,"h":19.28,"l":19.08,"c":19.12,"v":107321},{"d":"2011-03-14","o":19.04,"h":19.13,"l":18.97,"c":19.1,"v":60490},{"d":"2011-03-15","o":18.79,"h":18.98,"l":18.5,"c":18.93,"v":121699},{"d":"2011-03-16","o":18.86,"h":19.16,"l":18.66,"c":18.7,"v":63469},{"d":"2011-03-17","o":18.8,"h":18.85,"l":18.69,"c":18.82,"v":84419},{"d":"2011-03-18","o":18.89,"h":18.98,"l":18.86,"c":18.93,"v":45188},{"d":"2011-03-21","o":18.93,"h":19.28,"l":18.9,"c":19.28,"v":151380},{"d":"2011-03-22","o":19.23,"h":19.39,"l":19.22,"c":19.38,"v":79387},{"d":"2011-03-23","o":19.33,"h":19.47,"l":19.3,"c":19.4,"v":91095},{"d":"2011-03-24","o":19.43,"h":19.47,"l":19.36,"c":19.4,"v":68912},{"d":"2011-03-25","o":19.39,"h":19.52,"l":19.33,"c":19.42,"v":90273},{"d":"2011-03-28","o":19.4,"h":19.42,"l":19.15,"c":19.17,"v":116359},{"d":"2011-03-29","o":19.18,"h":19.2,"l":19.12,"c":19.18,"v":76614},{"d":"2011-03-30","o":19.23,"h":19.28,"l":19.13,"c":19.24,"v":78668},{"d":"2011-03-31","o":19.29,"h":19.31,"l":19.18,"c":19.29,"v":60285},{"d":"2011-04-01","o":19.31,"h":19.57,"l":19.3,"c":19.55,"v":118413},{"d":"2011-04-04","o":19.49,"h":19.54,"l":19.47,"c":19.48,"v":53815},{"d":"2011-04-05","o":19.44,"h":19.57,"l":19.39,"c":19.57,"v":91814},{"d":"2011-04-06","o":19.55,"h":19.55,"l":19.44,"c":19.44,"v":50220},{"d":"2011-04-07","o":19.4,"h":19.5,"l":19.29,"c":19.5,"v":49604},{"d":"2011-04-08","o":19.49,"h":19.54,"l":19.23,"c":19.32,"v":93149},{"d":"2011-04-11","o":19.31,"h":19.33,"l":19.1,"c":19.16,"v":68809},{"d":"2011-04-12","o":19.04,"h":19.04,"l":18.78,"c":18.87,"v":103419},{"d":"2011-04-13","o":18.83,"h":18.92,"l":18.77,"c":18.8,"v":69425},{"d":"2011-04-14","o":18.73,"h":18.73,"l":18.6,"c":18.68,"v":74149},{"d":"2011-04-15","o":18.7,"h":18.71,"l":18.5,"c":18.56,"v":73944},{"d":"2011-04-18","o":18.42,"h":18.45,"l":18.18,"c":18.31,"v":109889},{"d":"2011-04-19","o":18.32,"h":18.44,"l":18.29,"c":18.43,"v":51453},{"d":"2011-04-20","o":18.56,"h":18.64,"l":18.44,"c":18.47,"v":62236},{"d":"2011-04-21","o":18.46,"h":18.71,"l":18.44,"c":18.7,"v":77436},{"d":"2011-04-25","o":18.64,"h":18.8,"l":18.45,"c":18.67,"v":79079},{"d":"2011-04-26","o":18.68,"h":18.76,"l":18.58,"c":18.7,"v":53609},{"d":"2011-04-27","o":18.75,"h":18.77,"l":18.6,"c":18.7,"v":51658},{"d":"2011-04-28","o":18.62,"h":18.67,"l":18.58,"c":18.63,"v":79387},{"d":"2011-04-29","o":18.68,"h":18.7,"l":18.52,"c":18.67,"v":81133},{"d":"2011-05-02","o":18.75,"h":19,"l":18.75,"c":18.99,"v":93457},{"d":"2011-05-03","o":18.93,"h":18.97,"l":18.84,"c":18.92,"v":63674},{"d":"2011-05-04","o":18.92,"h":18.95,"l":18.69,"c":18.74,"v":65728},{"d":"2011-05-05","o":18.69,"h":18.7,"l":18.55,"c":18.59,"v":55047},{"d":"2011-05-06","o":18.66,"h":18.73,"l":18.57,"c":18.7,"v":52274},{"d":"2011-05-09","o":18.65,"h":18.77,"l":18.55,"c":18.77,"v":67782},{"d":"2011-05-10","o":18.82,"h":19.06,"l":18.66,"c":19,"v":83187},{"d":"2011-05-11","o":18.92,"h":18.92,"l":18.68,"c":18.79,"v":57409},{"d":"2011-05-12","o":18.79,"h":18.83,"l":18.64,"c":18.79,"v":75998},{"d":"2011-05-13","o":18.77,"h":18.81,"l":18.67,"c":18.72,"v":50631},{"d":"2011-05-16","o":18.65,"h":18.71,"l":18.63,"c":18.66,"v":39745},{"d":"2011-05-17","o":18.64,"h":18.7,"l":18.51,"c":18.64,"v":62442},{"d":"2011-05-18","o":18.65,"h":18.69,"l":18.52,"c":18.59,"v":82160},{"d":"2011-05-19","o":18.64,"h":18.65,"l":18.5,"c":18.57,"v":53096},{"d":"2011-05-20","o":18.55,"h":18.63,"l":18.48,"c":18.55,"v":29886},{"d":"2011-05-23","o":18.49,"h":18.52,"l":18.41,"c":18.51,"v":67577},{"d":"2011-05-24","o":18.58,"h":18.65,"l":18.45,"c":18.5,"v":58128},{"d":"2011-05-25","o":18.52,"h":18.52,"l":18.41,"c":18.47,"v":49604},{"d":"2011-05-26","o":18.39,"h":18.51,"l":18.35,"c":18.51,"v":43545},{"d":"2011-05-27","o":18.46,"h":18.58,"l":18.45,"c":18.55,"v":43031},{"d":"2011-05-31","o":18.71,"h":18.71,"l":18.53,"c":18.65,"v":73944},{"d":"2011-06-01","o":18.56,"h":18.63,"l":18.46,"c":18.47,"v":59771},{"d":"2011-06-02","o":18.42,"h":18.46,"l":18.32,"c":18.38,"v":58334},{"d":"2011-06-03","o":18.21,"h":18.33,"l":18.2,"c":18.33,"v":72301},{"d":"2011-06-06","o":18.25,"h":18.25,"l":17.96,"c":17.96,"v":90787},{"d":"2011-06-07","o":17.96,"h":18.07,"l":17.94,"c":17.98,"v":75074},{"d":"2011-06-08","o":18.04,"h":18.04,"l":17.83,"c":17.83,"v":67269},{"d":"2011-06-09","o":17.88,"h":17.96,"l":17.83,"c":17.87,"v":55971},{"d":"2011-06-10","o":17.87,"h":17.88,"l":17.62,"c":17.69,"v":73431},{"d":"2011-06-13","o":17.64,"h":17.65,"l":17.47,"c":17.48,"v":86679},{"d":"2011-06-14","o":17.62,"h":17.72,"l":17.6,"c":17.69,"v":58539},{"d":"2011-06-15","o":17.65,"h":17.75,"l":17.43,"c":17.71,"v":394573},{"d":"2011-06-16","o":17.81,"h":17.93,"l":17.68,"c":17.74,"v":272360},{"d":"2011-06-17","o":17.88,"h":17.9,"l":17.73,"c":17.81,"v":136796},{"d":"2011-06-20","o":17.81,"h":17.87,"l":17.77,"c":17.85,"v":69631},{"d":"2011-06-21","o":17.94,"h":18.2,"l":17.94,"c":18.2,"v":63058},{"d":"2011-06-22","o":18.18,"h":18.24,"l":17.98,"c":18.11,"v":76922},{"d":"2011-06-23","o":18,"h":18.29,"l":17.96,"c":18.29,"v":109786},{"d":"2011-06-24","o":18.31,"h":18.33,"l":18.19,"c":18.29,"v":87295},{"d":"2011-06-27","o":18.25,"h":18.29,"l":18.12,"c":18.17,"v":53609},{"d":"2011-06-28","o":18.23,"h":18.23,"l":18.11,"c":18.21,"v":60696},{"d":"2011-06-29","o":18.26,"h":18.28,"l":18.11,"c":18.18,"v":53609},{"d":"2011-06-30","o":18.16,"h":18.31,"l":18.16,"c":18.31,"v":56690},{"d":"2011-07-01","o":18.28,"h":18.5,"l":18.24,"c":18.5,"v":52582},{"d":"2011-07-05","o":18.56,"h":18.75,"l":18.5,"c":18.73,"v":135872},{"d":"2011-07-06","o":18.68,"h":18.71,"l":18.53,"c":18.69,"v":60388},{"d":"2011-07-07","o":18.76,"h":18.82,"l":18.69,"c":18.8,"v":82776},{"d":"2011-07-08","o":18.58,"h":18.75,"l":18.58,"c":18.7,"v":32659},{"d":"2011-07-11","o":18.56,"h":18.64,"l":18.4,"c":18.47,"v":61312},{"d":"2011-07-12","o":18.41,"h":18.43,"l":18.27,"c":18.27,"v":68706},{"d":"2011-07-13","o":18.16,"h":18.28,"l":18.12,"c":18.17,"v":81544},{"d":"2011-07-14","o":17.78,"h":18.2,"l":17.78,"c":17.93,"v":124062},{"d":"2011-07-15","o":17.94,"h":18.02,"l":17.94,"c":18.02,"v":46626},{"d":"2011-07-18","o":17.95,"h":17.98,"l":17.78,"c":17.83,"v":66344},{"d":"2011-07-19","o":17.86,"h":17.99,"l":17.86,"c":17.94,"v":72609},{"d":"2011-07-20","o":17.94,"h":17.95,"l":17.85,"c":17.88,"v":49399},{"d":"2011-07-21","o":17.92,"h":18.07,"l":17.92,"c":18.03,"v":55971},{"d":"2011-07-22","o":18.02,"h":18.02,"l":17.96,"c":17.96,"v":47755},{"d":"2011-07-25","o":17.89,"h":17.92,"l":17.82,"c":17.87,"v":65112},{"d":"2011-07-26","o":17.92,"h":17.93,"l":17.77,"c":17.89,"v":143472},{"d":"2011-07-27","o":17.86,"h":17.89,"l":17.56,"c":17.59,"v":148812},{"d":"2011-07-28","o":17.56,"h":17.72,"l":17.54,"c":17.56,"v":56382},{"d":"2011-07-29","o":17.53,"h":17.64,"l":17.36,"c":17.5,"v":105267},{"d":"2011-08-01","o":17.62,"h":17.71,"l":17.49,"c":17.6,"v":105267},{"d":"2011-08-02","o":17.51,"h":17.54,"l":17.19,"c":17.19,"v":74766},{"d":"2011-08-03","o":17.19,"h":17.24,"l":16.85,"c":17.23,"v":121802},{"d":"2011-08-04","o":17.11,"h":17.11,"l":16.15,"c":16.15,"v":176233},{"d":"2011-08-05","o":16.25,"h":16.36,"l":15.49,"c":15.99,"v":193692},{"d":"2011-08-08","o":15.58,"h":15.58,"l":14.41,"c":14.44,"v":249253},{"d":"2011-08-09","o":14.57,"h":15.41,"l":14.14,"c":15.41,"v":218854},{"d":"2011-08-10","o":15.11,"h":15.34,"l":14.87,"c":14.97,"v":130532},{"d":"2011-08-11","o":14.78,"h":15.58,"l":14.75,"c":15.48,"v":121186},{"d":"2011-08-12","o":15.72,"h":15.74,"l":15.42,"c":15.48,"v":72404},{"d":"2011-08-15","o":15.58,"h":15.88,"l":15.58,"c":15.84,"v":60798},{"d":"2011-08-16","o":15.73,"h":15.87,"l":15.63,"c":15.72,"v":90684},{"d":"2011-08-17","o":15.67,"h":15.88,"l":15.64,"c":15.85,"v":106089},{"d":"2011-08-18","o":15.48,"h":15.56,"l":15.14,"c":15.2,"v":110094},{"d":"2011-08-19","o":15.09,"h":15.43,"l":14.91,"c":15.06,"v":193076},{"d":"2011-08-22","o":15.34,"h":15.35,"l":15,"c":15.09,"v":76717},{"d":"2011-08-23","o":15.32,"h":15.66,"l":15.13,"c":15.49,"v":149326},{"d":"2011-08-24","o":15.53,"h":15.58,"l":15.36,"c":15.54,"v":82571},{"d":"2011-08-25","o":15.57,"h":15.77,"l":15.32,"c":15.38,"v":68296},{"d":"2011-08-26","o":15.33,"h":15.65,"l":15.2,"c":15.61,"v":32659},{"d":"2011-08-29","o":15.7,"h":15.98,"l":15.7,"c":15.94,"v":42929},{"d":"2011-08-30","o":15.82,"h":15.96,"l":15.73,"c":15.95,"v":92430},{"d":"2011-08-31","o":16.05,"h":16.11,"l":15.97,"c":16.03,"v":45907},{"d":"2011-09-01","o":16.01,"h":16.06,"l":15.87,"c":15.91,"v":66755},{"d":"2011-09-02","o":15.58,"h":15.86,"l":15.53,"c":15.55,"v":62955},{"d":"2011-09-06","o":15.3,"h":15.47,"l":15.04,"c":15.47,"v":72198},{"d":"2011-09-07","o":15.56,"h":15.81,"l":15.55,"c":15.81,"v":55458},{"d":"2011-09-08","o":15.68,"h":15.79,"l":15.63,"c":15.7,"v":40772},{"d":"2011-09-09","o":15.52,"h":15.52,"l":15.16,"c":15.33,"v":80722},{"d":"2011-09-12","o":15.09,"h":15.31,"l":15.04,"c":15.31,"v":59874},{"d":"2011-09-13","o":15.19,"h":15.33,"l":15.15,"c":15.25,"v":48782},{"d":"2011-09-14","o":15.27,"h":15.41,"l":15.12,"c":15.36,"v":56382},{"d":"2011-09-15","o":15.39,"h":15.47,"l":15.27,"c":15.42,"v":77744},{"d":"2011-09-16","o":15.42,"h":15.51,"l":15.26,"c":15.31,"v":96949},{"d":"2011-09-19","o":15.09,"h":15.22,"l":14.99,"c":15.16,"v":91608},{"d":"2011-09-20","o":15.21,"h":15.33,"l":15.13,"c":15.31,"v":155899},{"d":"2011-09-21","o":15.31,"h":15.31,"l":14.95,"c":14.95,"v":93765},{"d":"2011-09-22","o":14.68,"h":14.76,"l":14.31,"c":14.43,"v":141829},{"d":"2011-09-23","o":14.38,"h":14.62,"l":14.36,"c":14.62,"v":85344},{"d":"2011-09-26","o":14.63,"h":14.7,"l":14.45,"c":14.64,"v":107630},{"d":"2011-09-27","o":14.74,"h":15,"l":14.63,"c":14.64,"v":182190},{"d":"2011-09-28","o":14.62,"h":14.79,"l":14.25,"c":14.25,"v":120159},{"d":"2011-09-29","o":14.39,"h":14.56,"l":14.24,"c":14.33,"v":75485},{"d":"2011-09-30","o":14.23,"h":14.26,"l":14.08,"c":14.09,"v":69323},{"d":"2011-10-03","o":13.93,"h":14.07,"l":13.43,"c":13.43,"v":163293},{"d":"2011-10-04","o":13.03,"h":13.23,"l":12.81,"c":13.21,"v":260550},{"d":"2011-10-05","o":13.24,"h":13.32,"l":13.13,"c":13.26,"v":130942},{"d":"2011-10-06","o":13.17,"h":13.63,"l":13.17,"c":13.63,"v":94484},{"d":"2011-10-07","o":13.67,"h":13.68,"l":13.39,"c":13.48,"v":86781},{"d":"2011-10-10","o":13.57,"h":13.89,"l":13.57,"c":13.89,"v":77641},{"d":"2011-10-11","o":13.8,"h":13.93,"l":13.71,"c":13.84,"v":68604},{"d":"2011-10-12","o":13.79,"h":14.12,"l":13.71,"c":14,"v":131661},{"d":"2011-10-13","o":13.95,"h":14.2,"l":13.76,"c":14.01,"v":108554},{"d":"2011-10-14","o":14.11,"h":14.26,"l":14.1,"c":14.26,"v":75793},{"d":"2011-10-17","o":14.17,"h":14.25,"l":13.98,"c":14,"v":63674},{"d":"2011-10-18","o":13.95,"h":14.36,"l":13.86,"c":14.3,"v":98284},{"d":"2011-10-19","o":14.24,"h":14.38,"l":14.18,"c":14.26,"v":75176},{"d":"2011-10-20","o":14.2,"h":14.31,"l":14.05,"c":14.31,"v":62852},{"d":"2011-10-21","o":14.44,"h":14.53,"l":14.39,"c":14.52,"v":51247},{"d":"2011-10-24","o":14.47,"h":14.74,"l":14.47,"c":14.7,"v":95203},{"d":"2011-10-25","o":14.61,"h":14.7,"l":14.48,"c":14.62,"v":110197},{"d":"2011-10-26","o":14.64,"h":14.93,"l":14.63,"c":14.93,"v":139877},{"d":"2011-10-27","o":15.3,"h":15.49,"l":15.17,"c":15.45,"v":121391},{"d":"2011-10-28","o":15.3,"h":15.59,"l":15.3,"c":15.59,"v":194514},{"d":"2011-10-31","o":15.43,"h":15.52,"l":15.34,"c":15.45,"v":161342},{"d":"2011-11-01","o":15.18,"h":15.3,"l":14.99,"c":15.15,"v":119954},{"d":"2011-11-02","o":15.24,"h":15.29,"l":15.16,"c":15.19,"v":40258},{"d":"2011-11-03","o":15.28,"h":15.34,"l":15.17,"c":15.28,"v":80620},{"d":"2011-11-04","o":15.15,"h":15.19,"l":15.04,"c":15.1,"v":64804},{"d":"2011-11-07","o":15.04,"h":15.11,"l":14.93,"c":15.03,"v":86063},{"d":"2011-11-08","o":15.07,"h":15.13,"l":14.94,"c":15.07,"v":108657},{"d":"2011-11-09","o":14.9,"h":14.9,"l":14.59,"c":14.6,"v":155282},{"d":"2011-11-10","o":14.62,"h":14.67,"l":14.52,"c":14.57,"v":92635},{"d":"2011-11-11","o":14.62,"h":14.76,"l":14.62,"c":14.69,"v":106192},{"d":"2011-11-14","o":14.63,"h":14.67,"l":14.47,"c":14.51,"v":92533},{"d":"2011-11-15","o":14.42,"h":14.63,"l":14.42,"c":14.61,"v":106397},{"d":"2011-11-16","o":14.48,"h":14.63,"l":14.43,"c":14.54,"v":126218},{"d":"2011-11-17","o":14.51,"h":14.52,"l":14.3,"c":14.38,"v":147477},{"d":"2011-11-18","o":14.46,"h":14.46,"l":14.28,"c":14.39,"v":68398},{"d":"2011-11-21","o":14.25,"h":14.25,"l":13.98,"c":14.14,"v":71171},{"d":"2011-11-22","o":14.17,"h":14.21,"l":14.08,"c":14.19,"v":83392},{"d":"2011-11-23","o":14.09,"h":14.09,"l":13.85,"c":13.89,"v":41388},{"d":"2011-11-25","o":13.89,"h":13.92,"l":13.81,"c":13.84,"v":55253},{"d":"2011-11-28","o":14.17,"h":14.23,"l":14.11,"c":14.16,"v":75176},{"d":"2011-11-29","o":14.15,"h":14.18,"l":14.07,"c":14.08,"v":69939},{"d":"2011-11-30","o":14.43,"h":14.49,"l":14.37,"c":14.49,"v":135564},{"d":"2011-12-01","o":14.45,"h":14.48,"l":14.26,"c":14.35,"v":108862},{"d":"2011-12-02","o":14.48,"h":14.52,"l":14.4,"c":14.47,"v":70041},{"d":"2011-12-05","o":14.54,"h":14.59,"l":14.42,"c":14.56,"v":63366},{"d":"2011-12-06","o":14.49,"h":14.56,"l":14.38,"c":14.55,"v":113792},{"d":"2011-12-07","o":14.47,"h":14.64,"l":14.37,"c":14.55,"v":76306},{"d":"2011-12-08","o":14.47,"h":14.5,"l":14.27,"c":14.36,"v":87500},{"d":"2011-12-09","o":14.42,"h":14.64,"l":14.39,"c":14.62,"v":115229},{"d":"2011-12-12","o":14.54,"h":14.56,"l":14.38,"c":14.52,"v":108862},{"d":"2011-12-13","o":14.44,"h":14.5,"l":14.26,"c":14.42,"v":117591},{"d":"2011-12-14","o":14.57,"h":14.58,"l":14.12,"c":14.19,"v":116462},{"d":"2011-12-15","o":14.26,"h":14.31,"l":14.17,"c":14.28,"v":87808},{"d":"2011-12-16","o":14.3,"h":14.41,"l":14.1,"c":14.24,"v":83803},{"d":"2011-12-19","o":14.25,"h":14.33,"l":14.11,"c":14.13,"v":78976},{"d":"2011-12-20","o":14.25,"h":14.53,"l":14.25,"c":14.53,"v":131867},{"d":"2011-12-21","o":14.5,"h":14.5,"l":14.25,"c":14.5,"v":91300},{"d":"2011-12-22","o":14.47,"h":14.65,"l":14.46,"c":14.61,"v":97360},{"d":"2011-12-23","o":14.46,"h":14.57,"l":14.36,"c":14.57,"v":78360},{"d":"2011-12-27","o":14.5,"h":14.73,"l":14.49,"c":14.73,"v":89041},{"d":"2011-12-28","o":14.66,"h":14.66,"l":14.42,"c":14.52,"v":82776},{"d":"2011-12-29","o":14.57,"h":14.59,"l":14.34,"c":14.38,"v":103008},{"d":"2011-12-30","o":14.47,"h":14.5,"l":14.24,"c":14.34,"v":137105},{"d":"2012-01-03","o":14.63,"h":14.88,"l":14.5,"c":14.88,"v":222448},{"d":"2012-01-04","o":14.64,"h":14.9,"l":14.63,"c":14.89,"v":265788},{"d":"2012-01-05","o":14.85,"h":14.99,"l":14.8,"c":14.98,"v":130532},{"d":"2012-01-06","o":15.02,"h":15.29,"l":14.95,"c":15.29,"v":149634},{"d":"2012-01-09","o":15.34,"h":15.4,"l":15.2,"c":15.37,"v":145731},{"d":"2012-01-10","o":15.52,"h":15.52,"l":15.36,"c":15.52,"v":154358},{"d":"2012-01-11","o":15.35,"h":15.38,"l":15.18,"c":15.34,"v":137823},{"d":"2012-01-12","o":15.44,"h":15.44,"l":15.2,"c":15.4,"v":69733},{"d":"2012-01-13","o":15.27,"h":15.35,"l":15.16,"c":15.35,"v":70863},{"d":"2012-01-17","o":15.33,"h":15.33,"l":15.08,"c":15.1,"v":128888},{"d":"2012-01-18","o":15.05,"h":15.43,"l":15.01,"c":15.4,"v":129094},{"d":"2012-01-19","o":15.54,"h":15.63,"l":15.49,"c":15.63,"v":102597},{"d":"2012-01-20","o":15.62,"h":15.66,"l":15.49,"c":15.62,"v":94587},{"d":"2012-01-23","o":15.64,"h":15.75,"l":15.58,"c":15.72,"v":109581},{"d":"2012-01-24","o":15.7,"h":15.71,"l":15.59,"c":15.67,"v":89349},{"d":"2012-01-25","o":15.61,"h":15.79,"l":15.58,"c":15.74,"v":96024},{"d":"2012-01-26","o":15.75,"h":15.85,"l":15.75,"c":15.82,"v":96230},{"d":"2012-01-27","o":15.75,"h":15.76,"l":15.61,"c":15.69,"v":108965},{"d":"2012-01-30","o":15.61,"h":15.82,"l":15.6,"c":15.78,"v":84317},{"d":"2012-01-31","o":15.9,"h":15.94,"l":15.78,"c":15.86,"v":84317},{"d":"2012-02-01","o":15.96,"h":16.04,"l":15.93,"c":16,"v":103008},{"d":"2012-02-02","o":15.98,"h":16.07,"l":15.87,"c":15.98,"v":112251},{"d":"2012-02-03","o":16.07,"h":16.1,"l":15.94,"c":16.08,"v":108040},{"d":"2012-02-06","o":15.99,"h":16.16,"l":15.99,"c":16.15,"v":75998},{"d":"2012-02-07","o":16.15,"h":16.16,"l":16.11,"c":16.16,"v":40669},{"d":"2012-02-08","o":16.15,"h":16.28,"l":16.13,"c":16.2,"v":109170},{"d":"2012-02-09","o":16.18,"h":16.36,"l":16.16,"c":16.33,"v":109992},{"d":"2012-02-10","o":16.15,"h":16.43,"l":16.07,"c":16.36,"v":124575},{"d":"2012-02-13","o":16.38,"h":16.39,"l":16.13,"c":16.19,"v":83803},{"d":"2012-02-14","o":16.2,"h":16.38,"l":16.07,"c":16.38,"v":125705},{"d":"2012-02-15","o":16.39,"h":16.41,"l":16.17,"c":16.18,"v":63879},{"d":"2012-02-16","o":16.23,"h":16.37,"l":16.13,"c":16.35,"v":69528},{"d":"2012-02-17","o":16.34,"h":16.34,"l":16.13,"c":16.16,"v":98181},{"d":"2012-02-21","o":16.14,"h":16.15,"l":15.92,"c":15.94,"v":101262},{"d":"2012-02-22","o":15.87,"h":16.15,"l":15.85,"c":16.14,"v":92327},{"d":"2012-02-23","o":16.19,"h":16.22,"l":16.08,"c":16.19,"v":80517},{"d":"2012-02-24","o":16.16,"h":16.33,"l":16.16,"c":16.31,"v":45188},{"d":"2012-02-27","o":16.24,"h":16.35,"l":16.21,"c":16.3,"v":67063},{"d":"2012-02-28","o":16.36,"h":16.36,"l":16.2,"c":16.31,"v":51247},{"d":"2012-02-29","o":16.36,"h":16.36,"l":16.2,"c":16.34,"v":60285},{"d":"2012-03-01","o":16.32,"h":16.5,"l":16.32,"c":16.5,"v":71890},{"d":"2012-03-02","o":16.5,"h":16.54,"l":16.24,"c":16.24,"v":140494},{"d":"2012-03-05","o":16.22,"h":16.48,"l":16.19,"c":16.48,"v":103008},{"d":"2012-03-06","o":16.29,"h":16.31,"l":16.07,"c":16.28,"v":100030},{"d":"2012-03-07","o":16.24,"h":16.26,"l":15.97,"c":16.08,"v":190611},{"d":"2012-03-08","o":16.11,"h":16.19,"l":15.99,"c":16.17,"v":53199},{"d":"2012-03-09","o":16.13,"h":16.36,"l":16.08,"c":16.22,"v":58334},{"d":"2012-03-12","o":16.26,"h":16.29,"l":16.16,"c":16.27,"v":48064},{"d":"2012-03-13","o":16.21,"h":16.37,"l":16.11,"c":16.37,"v":53609},{"d":"2012-03-14","o":16.35,"h":16.35,"l":16.2,"c":16.33,"v":54431},{"d":"2012-03-15","o":16.35,"h":16.38,"l":16.12,"c":16.21,"v":86781},{"d":"2012-03-16","o":16.15,"h":16.21,"l":16.03,"c":16.03,"v":66242},{"d":"2012-03-19","o":15.98,"h":16.17,"l":15.94,"c":16.16,"v":49193},{"d":"2012-03-20","o":16.07,"h":16.11,"l":15.95,"c":15.96,"v":72301},{"d":"2012-03-21","o":16.03,"h":16.04,"l":15.78,"c":15.81,"v":82674},{"d":"2012-03-22","o":15.7,"h":15.76,"l":15.66,"c":15.74,"v":75793},{"d":"2012-03-23","o":15.74,"h":15.76,"l":15.64,"c":15.7,"v":94381},{"d":"2012-03-26","o":15.74,"h":15.8,"l":15.68,"c":15.76,"v":164936},{"d":"2012-03-27","o":15.74,"h":15.95,"l":15.73,"c":15.95,"v":73944},{"d":"2012-03-28","o":15.9,"h":15.92,"l":15.8,"c":15.82,"v":41799},{"d":"2012-03-29","o":15.73,"h":15.77,"l":15.68,"c":15.74,"v":48988},{"d":"2012-03-30","o":15.77,"h":15.9,"l":15.77,"c":15.88,"v":35637},{"d":"2012-04-02","o":15.81,"h":15.99,"l":15.81,"c":15.91,"v":57101},{"d":"2012-04-03","o":15.87,"h":15.98,"l":15.83,"c":15.85,"v":44058},{"d":"2012-04-04","o":15.7,"h":15.73,"l":15.53,"c":15.58,"v":93970},{"d":"2012-04-05","o":15.49,"h":15.61,"l":15.46,"c":15.57,"v":77641},{"d":"2012-04-09","o":15.36,"h":15.43,"l":15.16,"c":15.34,"v":143369},{"d":"2012-04-10","o":15.24,"h":15.31,"l":15.16,"c":15.28,"v":94381},{"d":"2012-04-11","o":15.25,"h":15.34,"l":15.25,"c":15.29,"v":55869},{"d":"2012-04-12","o":15.25,"h":15.47,"l":15.25,"c":15.41,"v":86473},{"d":"2012-04-13","o":15.43,"h":15.43,"l":15.19,"c":15.19,"v":43853},{"d":"2012-04-16","o":15.29,"h":15.37,"l":15.18,"c":15.2,"v":52480},{"d":"2012-04-17","o":15.27,"h":15.34,"l":15.24,"c":15.29,"v":71993},{"d":"2012-04-18","o":15.21,"h":15.32,"l":15.13,"c":15.21,"v":112970},{"d":"2012-04-19","o":15.21,"h":15.26,"l":15.14,"c":15.19,"v":75485},{"d":"2012-04-20","o":15.18,"h":15.27,"l":15.18,"c":15.27,"v":61928},{"d":"2012-04-23","o":15.13,"h":15.2,"l":14.96,"c":15.2,"v":85857},{"d":"2012-04-24","o":15.16,"h":15.24,"l":15.15,"c":15.21,"v":38821},{"d":"2012-04-25","o":15.26,"h":15.43,"l":15.24,"c":15.43,"v":77847},{"d":"2012-04-26","o":15.41,"h":15.5,"l":15.38,"c":15.49,"v":60388},{"d":"2012-04-27","o":15.5,"h":15.52,"l":15.42,"c":15.51,"v":39540},{"d":"2012-04-30","o":15.57,"h":15.57,"l":15.34,"c":15.44,"v":101673},{"d":"2012-05-01","o":15.39,"h":15.53,"l":15.37,"c":15.49,"v":63263},{"d":"2012-05-02","o":15.4,"h":15.5,"l":15.35,"c":15.5,"v":135564},{"d":"2012-05-03","o":15.53,"h":15.53,"l":15.37,"c":15.38,"v":199238},{"d":"2012-05-04","o":15.33,"h":15.37,"l":15.27,"c":15.34,"v":112662},{"d":"2012-05-07","o":15.24,"h":15.44,"l":15.24,"c":15.39,"v":87295},{"d":"2012-05-08","o":15.35,"h":15.43,"l":15.22,"c":15.43,"v":81647},{"d":"2012-05-09","o":15.29,"h":15.4,"l":15.29,"c":15.38,"v":63674},{"d":"2012-05-10","o":15.43,"h":15.46,"l":15.3,"c":15.31,"v":44674},{"d":"2012-05-11","o":15.11,"h":15.21,"l":15.09,"c":15.14,"v":100441},{"d":"2012-05-14","o":15.04,"h":15.09,"l":14.94,"c":14.96,"v":104651},{"d":"2012-05-15","o":14.92,"h":14.97,"l":14.9,"c":14.9,"v":77025},{"d":"2012-05-16","o":14.97,"h":15,"l":14.75,"c":14.78,"v":156618},{"d":"2012-05-17","o":14.73,"h":14.77,"l":14.58,"c":14.58,"v":90273},{"d":"2012-05-18","o":14.56,"h":14.6,"l":14.44,"c":14.5,"v":69323},{"d":"2012-05-21","o":14.47,"h":14.68,"l":14.44,"c":14.68,"v":83598},{"d":"2012-05-22","o":14.7,"h":14.7,"l":14.53,"c":14.69,"v":67782},{"d":"2012-05-23","o":14.66,"h":14.83,"l":14.62,"c":14.82,"v":79079},{"d":"2012-05-24","o":14.88,"h":14.92,"l":14.78,"c":14.87,"v":63469},{"d":"2012-05-25","o":14.88,"h":14.97,"l":14.8,"c":14.88,"v":58025},{"d":"2012-05-29","o":14.98,"h":15.11,"l":14.89,"c":14.93,"v":58128},{"d":"2012-05-30","o":14.9,"h":14.92,"l":14.78,"c":14.83,"v":39437},{"d":"2012-05-31","o":14.91,"h":14.97,"l":14.71,"c":14.87,"v":56280},{"d":"2012-06-01","o":14.74,"h":14.74,"l":14.38,"c":14.42,"v":81441},{"d":"2012-06-04","o":14.35,"h":14.44,"l":14.26,"c":14.44,"v":124370},{"d":"2012-06-05","o":14.36,"h":14.47,"l":14.29,"c":14.44,"v":107630},{"d":"2012-06-06","o":14.61,"h":14.61,"l":14.45,"c":14.46,"v":108143},{"d":"2012-06-07","o":14.53,"h":14.66,"l":14.49,"c":14.54,"v":48269},{"d":"2012-06-08","o":14.5,"h":14.61,"l":14.47,"c":14.61,"v":47858},{"d":"2012-06-11","o":14.71,"h":14.71,"l":14.51,"c":14.53,"v":47961},{"d":"2012-06-12","o":14.57,"h":14.67,"l":14.52,"c":14.67,"v":66550},{"d":"2012-06-13","o":14.57,"h":14.66,"l":14.49,"c":14.49,"v":62236},{"d":"2012-06-14","o":14.53,"h":14.6,"l":14.44,"c":14.54,"v":91711},{"d":"2012-06-15","o":14.55,"h":14.59,"l":14.47,"c":14.57,"v":64290},{"d":"2012-06-18","o":14.55,"h":14.76,"l":14.46,"c":14.76,"v":113689},{"d":"2012-06-19","o":14.74,"h":14.9,"l":14.71,"c":14.89,"v":57923},{"d":"2012-06-20","o":14.99,"h":15.05,"l":14.93,"c":15.05,"v":85755},{"d":"2012-06-21","o":15.04,"h":15.05,"l":14.76,"c":14.81,"v":63160},{"d":"2012-06-22","o":14.81,"h":14.91,"l":14.81,"c":14.9,"v":45804},{"d":"2012-06-25","o":14.72,"h":14.81,"l":14.66,"c":14.77,"v":50836},{"d":"2012-06-26","o":14.82,"h":14.88,"l":14.72,"c":14.88,"v":54739},{"d":"2012-06-27","o":14.97,"h":15.08,"l":14.95,"c":15.06,"v":60593},{"d":"2012-06-28","o":14.98,"h":15.03,"l":14.88,"c":14.89,"v":45907},{"d":"2012-06-29","o":15.07,"h":15.08,"l":14.87,"c":14.94,"v":99927},{"d":"2012-07-02","o":14.9,"h":15.03,"l":14.9,"c":15,"v":74868},{"d":"2012-07-03","o":15,"h":15.13,"l":15,"c":15.07,"v":23929},{"d":"2012-07-05","o":15.08,"h":15.16,"l":15.03,"c":15.07,"v":33788},{"d":"2012-07-06","o":15.05,"h":15.2,"l":15.04,"c":15.16,"v":39334},{"d":"2012-07-09","o":15.13,"h":15.21,"l":15.09,"c":15.15,"v":61209},{"d":"2012-07-10","o":15.13,"h":15.29,"l":15.13,"c":15.19,"v":99003},{"d":"2012-07-11","o":15.13,"h":15.13,"l":15.02,"c":15.03,"v":51042},{"d":"2012-07-12","o":14.9,"h":14.93,"l":14.66,"c":14.92,"v":166374},{"d":"2012-07-13","o":14.89,"h":15,"l":14.89,"c":15,"v":116051},{"d":"2012-07-16","o":14.99,"h":15.02,"l":14.9,"c":14.98,"v":63366},{"d":"2012-07-17","o":15.04,"h":15.04,"l":14.85,"c":14.93,"v":95306},{"d":"2012-07-18","o":14.92,"h":15,"l":14.86,"c":14.95,"v":96230},{"d":"2012-07-19","o":14.98,"h":15.16,"l":14.97,"c":15.16,"v":85344},{"d":"2012-07-20","o":15.11,"h":15.14,"l":15.02,"c":15.07,"v":43853},{"d":"2012-07-23","o":14.89,"h":15.11,"l":14.88,"c":15.11,"v":53712},{"d":"2012-07-24","o":15.14,"h":15.21,"l":15.04,"c":15.21,"v":70863},{"d":"2012-07-25","o":15.28,"h":15.32,"l":15.19,"c":15.27,"v":49091},{"d":"2012-07-26","o":15.36,"h":15.43,"l":15.31,"c":15.38,"v":78463},{"d":"2012-07-27","o":15.37,"h":15.45,"l":15.37,"c":15.41,"v":50015},{"d":"2012-07-30","o":15.37,"h":15.42,"l":15.21,"c":15.23,"v":79387},{"d":"2012-07-31","o":15.27,"h":15.3,"l":15.12,"c":15.19,"v":70966},{"d":"2012-08-01","o":15.23,"h":15.35,"l":15.23,"c":15.33,"v":57923},{"d":"2012-08-02","o":15.27,"h":15.46,"l":15.26,"c":15.36,"v":76614},{"d":"2012-08-03","o":15.41,"h":15.46,"l":15.21,"c":15.23,"v":70350},{"d":"2012-08-06","o":15.26,"h":15.47,"l":15.25,"c":15.37,"v":64393},{"d":"2012-08-07","o":15.41,"h":15.46,"l":15.32,"c":15.33,"v":49296},{"d":"2012-08-08","o":15.41,"h":15.44,"l":15.35,"c":15.43,"v":31529},{"d":"2012-08-09","o":15.48,"h":15.52,"l":15.4,"c":15.52,"v":56793},{"d":"2012-08-10","o":15.56,"h":15.58,"l":15.5,"c":15.55,"v":41080},{"d":"2012-08-13","o":15.57,"h":15.58,"l":15.42,"c":15.56,"v":76409},{"d":"2012-08-14","o":15.54,"h":15.69,"l":15.44,"c":15.67,"v":77539},{"d":"2012-08-15","o":15.6,"h":15.67,"l":15.45,"c":15.63,"v":44674},{"d":"2012-08-16","o":15.59,"h":15.71,"l":15.56,"c":15.71,"v":54636},{"d":"2012-08-17","o":15.74,"h":15.78,"l":15.71,"c":15.74,"v":47961},{"d":"2012-08-20","o":15.71,"h":15.74,"l":15.61,"c":15.61,"v":47139},{"d":"2012-08-21","o":15.68,"h":15.68,"l":15.43,"c":15.52,"v":56896},{"d":"2012-08-22","o":15.42,"h":15.52,"l":15.39,"c":15.4,"v":68193},{"d":"2012-08-23","o":15.38,"h":15.68,"l":15.38,"c":15.68,"v":80106},{"d":"2012-08-24","o":15.68,"h":15.68,"l":15.51,"c":15.54,"v":55971},{"d":"2012-08-27","o":15.6,"h":15.62,"l":15.39,"c":15.46,"v":76101},{"d":"2012-08-28","o":15.4,"h":15.5,"l":15.39,"c":15.44,"v":64393},{"d":"2012-08-29","o":15.42,"h":15.5,"l":15.4,"c":15.4,"v":80722},{"d":"2012-08-30","o":15.39,"h":15.41,"l":15.36,"c":15.37,"v":49809},{"d":"2012-08-31","o":15.39,"h":15.49,"l":15.38,"c":15.47,"v":56074},{"d":"2012-09-04","o":15.5,"h":15.52,"l":15.37,"c":15.52,"v":49193},{"d":"2012-09-05","o":15.46,"h":15.46,"l":15.37,"c":15.46,"v":47755},{"d":"2012-09-06","o":15.47,"h":15.63,"l":15.41,"c":15.58,"v":71377},{"d":"2012-09-07","o":15.53,"h":15.6,"l":15.37,"c":15.59,"v":62442},{"d":"2012-09-10","o":15.5,"h":15.64,"l":15.47,"c":15.54,"v":90992},{"d":"2012-09-11","o":15.54,"h":15.61,"l":15.53,"c":15.61,"v":79079},{"d":"2012-09-12","o":15.57,"h":15.58,"l":15.47,"c":15.54,"v":86884},{"d":"2012-09-13","o":15.56,"h":15.74,"l":15.45,"c":15.74,"v":111121},{"d":"2012-09-14","o":15.83,"h":15.93,"l":15.77,"c":15.79,"v":85755},{"d":"2012-09-17","o":15.74,"h":15.9,"l":15.74,"c":15.74,"v":68296},{"d":"2012-09-18","o":15.75,"h":15.93,"l":15.75,"c":15.8,"v":70452},{"d":"2012-09-19","o":15.84,"h":15.99,"l":15.82,"c":15.99,"v":77949},{"d":"2012-09-20","o":15.94,"h":15.94,"l":15.78,"c":15.79,"v":56280},{"d":"2012-09-21","o":15.86,"h":15.97,"l":15.86,"c":15.96,"v":77436},{"d":"2012-09-24","o":15.96,"h":15.98,"l":15.9,"c":15.94,"v":59874},{"d":"2012-09-25","o":15.83,"h":16.01,"l":15.78,"c":15.81,"v":102084},{"d":"2012-09-26","o":15.81,"h":15.84,"l":15.69,"c":15.72,"v":52480},{"d":"2012-09-27","o":15.74,"h":15.86,"l":15.74,"c":15.82,"v":47755},{"d":"2012-09-28","o":15.77,"h":16.1,"l":15.76,"c":16.04,"v":231075},{"d":"2012-10-01","o":15.98,"h":16.15,"l":15.91,"c":16.11,"v":191227},{"d":"2012-10-02","o":16.1,"h":16.22,"l":16.07,"c":16.09,"v":162061},{"d":"2012-10-03","o":16.09,"h":16.2,"l":16.07,"c":16.18,"v":99311},{"d":"2012-10-04","o":16.19,"h":16.36,"l":16.17,"c":16.34,"v":145218},{"d":"2012-10-05","o":16.34,"h":16.37,"l":16.3,"c":16.37,"v":87090},{"d":"2012-10-08","o":16.32,"h":16.4,"l":16.27,"c":16.38,"v":84009},{"d":"2012-10-09","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":140904},{"d":"2012-10-10","o":16.31,"h":16.32,"l":16.16,"c":16.23,"v":81852},{"d":"2012-10-11","o":16.33,"h":16.35,"l":16.11,"c":16.35,"v":260139},{"d":"2012-10-12","o":16.35,"h":16.53,"l":16.35,"c":16.42,"v":133407},{"d":"2012-10-15","o":16.53,"h":16.55,"l":16.36,"c":16.47,"v":83701},{"d":"2012-10-16","o":16.55,"h":16.6,"l":16.24,"c":16.42,"v":204989},{"d":"2012-10-17","o":16.4,"h":16.57,"l":16.33,"c":16.35,"v":139672},{"d":"2012-10-18","o":16.43,"h":16.59,"l":16.36,"c":16.54,"v":103213},{"d":"2012-10-19","o":16.64,"h":16.64,"l":16.49,"c":16.56,"v":136796},{"d":"2012-10-22","o":16.57,"h":16.63,"l":16.48,"c":16.5,"v":98387},{"d":"2012-10-23","o":16.5,"h":16.52,"l":16.42,"c":16.45,"v":118721},{"d":"2012-10-24","o":16.59,"h":16.61,"l":16.36,"c":16.48,"v":102905},{"d":"2012-10-25","o":16.61,"h":16.62,"l":16.41,"c":16.57,"v":156926},{"d":"2012-10-26","o":16.49,"h":16.49,"l":16.29,"c":16.34,"v":117489},{"d":"2012-10-31","o":16.36,"h":16.48,"l":16.26,"c":16.4,"v":115332},{"d":"2012-11-01","o":16.43,"h":16.5,"l":16.35,"c":16.43,"v":100749},{"d":"2012-11-02","o":16.5,"h":16.51,"l":16.29,"c":16.38,"v":55458},{"d":"2012-11-05","o":16.32,"h":16.33,"l":16.07,"c":16.1,"v":119337},{"d":"2012-11-06","o":16.09,"h":16.13,"l":16.04,"c":16.06,"v":104446},{"d":"2012-11-07","o":16.16,"h":16.18,"l":15.87,"c":15.98,"v":85755},{"d":"2012-11-08","o":16.05,"h":16.07,"l":15.8,"c":15.87,"v":112046},{"d":"2012-11-09","o":15.83,"h":15.83,"l":15.5,"c":15.6,"v":109273},{"d":"2012-11-12","o":15.55,"h":15.65,"l":15.51,"c":15.61,"v":125807},{"d":"2012-11-13","o":15.39,"h":15.46,"l":15.24,"c":15.28,"v":94073},{"d":"2012-11-14","o":15.26,"h":15.26,"l":14.75,"c":14.87,"v":181779},{"d":"2012-11-15","o":14.79,"h":14.87,"l":14.45,"c":14.58,"v":226453},{"d":"2012-11-16","o":14.51,"h":14.96,"l":14.51,"c":14.85,"v":118516},{"d":"2012-11-19","o":15,"h":15.19,"l":14.97,"c":15.09,"v":139569},{"d":"2012-11-20","o":15.13,"h":15.21,"l":14.97,"c":15.11,"v":135667},{"d":"2012-11-21","o":15.28,"h":15.48,"l":15.09,"c":15.48,"v":83701},{"d":"2012-11-23","o":15.58,"h":15.7,"l":15.49,"c":15.69,"v":28961},{"d":"2012-11-26","o":15.61,"h":15.67,"l":15.57,"c":15.66,"v":81338},{"d":"2012-11-27","o":15.62,"h":15.66,"l":15.43,"c":15.51,"v":99722},{"d":"2012-11-28","o":15.48,"h":15.72,"l":15.44,"c":15.64,"v":105165},{"d":"2012-11-29","o":15.68,"h":15.84,"l":15.66,"c":15.84,"v":73328},{"d":"2012-11-30","o":15.81,"h":15.87,"l":15.74,"c":15.81,"v":56998},{"d":"2012-12-03","o":15.83,"h":16.06,"l":15.83,"c":16.01,"v":114510},{"d":"2012-12-04","o":15.97,"h":16.17,"l":15.7,"c":15.7,"v":225837},{"d":"2012-12-05","o":15.79,"h":15.87,"l":15.56,"c":15.62,"v":171304},{"d":"2012-12-06","o":15.56,"h":15.87,"l":15.46,"c":15.87,"v":156720},{"d":"2012-12-07","o":15.78,"h":15.83,"l":15.58,"c":15.74,"v":77641},{"d":"2012-12-10","o":15.64,"h":15.66,"l":15.5,"c":15.53,"v":118105},{"d":"2012-12-11","o":15.58,"h":15.7,"l":15.5,"c":15.58,"v":91814},{"d":"2012-12-12","o":15.46,"h":15.5,"l":15.4,"c":15.44,"v":97154},{"d":"2012-12-13","o":15.42,"h":15.52,"l":15.36,"c":15.38,"v":177568},{"d":"2012-12-14","o":15.36,"h":15.52,"l":15.35,"c":15.37,"v":70863},{"d":"2012-12-17","o":15.39,"h":15.52,"l":15.29,"c":15.37,"v":160726},{"d":"2012-12-18","o":15.37,"h":15.6,"l":15.34,"c":15.6,"v":125089},{"d":"2012-12-19","o":15.64,"h":15.66,"l":15.56,"c":15.59,"v":81338},{"d":"2012-12-20","o":15.62,"h":15.63,"l":15.51,"c":15.61,"v":78463},{"d":"2012-12-21","o":15.49,"h":15.54,"l":15.42,"c":15.45,"v":88938},{"d":"2012-12-24","o":15.48,"h":15.52,"l":15.42,"c":15.48,"v":43031},{"d":"2012-12-26","o":15.47,"h":15.5,"l":15.4,"c":15.42,"v":70041},{"d":"2012-12-27","o":15.46,"h":15.53,"l":15.35,"c":15.53,"v":81544},{"d":"2012-12-28","o":15.47,"h":15.5,"l":15.39,"c":15.47,"v":55458},{"d":"2012-12-31","o":15.5,"h":15.7,"l":15.47,"c":15.7,"v":109273},{"d":"2013-01-02","o":15.78,"h":15.87,"l":15.69,"c":15.81,"v":128991},{"d":"2013-01-03","o":15.75,"h":16.05,"l":15.75,"c":16.04,"v":147580},{"d":"2013-01-04","o":15.98,"h":16.2,"l":15.98,"c":16.2,"v":72301},{"d":"2013-01-07","o":16.2,"h":16.3,"l":16.13,"c":16.28,"v":171714},{"d":"2013-01-08","o":16.28,"h":16.36,"l":16.21,"c":16.35,"v":126629},{"d":"2013-01-09","o":16.31,"h":16.45,"l":16.31,"c":16.41,"v":113381},{"d":"2013-01-10","o":16.41,"h":16.54,"l":16.41,"c":16.54,"v":142753},{"d":"2013-01-11","o":16.4,"h":16.44,"l":16.36,"c":16.36,"v":91198},{"d":"2013-01-14","o":16.33,"h":16.48,"l":16.3,"c":16.47,"v":120159},{"d":"2013-01-15","o":16.45,"h":16.53,"l":16.36,"c":16.53,"v":84111},{"d":"2013-01-16","o":16.51,"h":16.56,"l":16.44,"c":16.56,"v":76512},{"d":"2013-01-17","o":16.57,"h":16.69,"l":16.5,"c":16.67,"v":103727},{"d":"2013-01-18","o":16.7,"h":16.7,"l":16.58,"c":16.65,"v":62236},{"d":"2013-01-22","o":16.62,"h":16.67,"l":16.61,"c":16.67,"v":72609},{"d":"2013-01-23","o":16.68,"h":16.81,"l":16.66,"c":16.75,"v":74355},{"d":"2013-01-24","o":16.72,"h":16.79,"l":16.72,"c":16.79,"v":61004},{"d":"2013-01-25","o":16.85,"h":16.88,"l":16.74,"c":16.81,"v":60798},{"d":"2013-01-28","o":16.78,"h":16.8,"l":16.65,"c":16.7,"v":74766},{"d":"2013-01-29","o":16.65,"h":16.75,"l":16.62,"c":16.66,"v":83084},{"d":"2013-01-30","o":16.62,"h":16.67,"l":16.52,"c":16.6,"v":59052},{"d":"2013-01-31","o":16.6,"h":16.67,"l":16.57,"c":16.67,"v":81852},{"d":"2013-02-01","o":16.65,"h":16.74,"l":16.61,"c":16.64,"v":97154},{"d":"2013-02-04","o":17.07,"h":17.15,"l":16.51,"c":16.54,"v":97462},{"d":"2013-02-05","o":16.56,"h":16.7,"l":16.56,"c":16.66,"v":74971},{"d":"2013-02-06","o":16.59,"h":16.71,"l":16.59,"c":16.67,"v":62442},{"d":"2013-02-07","o":16.73,"h":16.73,"l":16.55,"c":16.64,"v":65523},{"d":"2013-02-08","o":16.64,"h":16.72,"l":16.63,"c":16.72,"v":60388},{"d":"2013-02-11","o":16.73,"h":16.73,"l":16.58,"c":16.6,"v":71582},{"d":"2013-02-12","o":16.6,"h":16.63,"l":16.58,"c":16.63,"v":84728},{"d":"2013-02-13","o":16.58,"h":16.59,"l":16.5,"c":16.55,"v":80003},{"d":"2013-02-14","o":16.5,"h":16.59,"l":16.5,"c":16.59,"v":66447},{"d":"2013-02-15","o":16.62,"h":16.62,"l":16.49,"c":16.56,"v":49707},{"d":"2013-02-19","o":16.57,"h":16.62,"l":16.5,"c":16.52,"v":82879},{"d":"2013-02-20","o":16.52,"h":16.52,"l":16.28,"c":16.3,"v":103727},{"d":"2013-02-21","o":16.26,"h":16.31,"l":16.06,"c":16.13,"v":155180},{"d":"2013-02-22","o":16.18,"h":16.19,"l":16.1,"c":16.16,"v":93046},{"d":"2013-02-25","o":16.15,"h":16.17,"l":15.97,"c":15.98,"v":176028},{"d":"2013-02-26","o":16.03,"h":16.15,"l":15.99,"c":16.15,"v":130121},{"d":"2013-02-27","o":16.1,"h":16.22,"l":16.09,"c":16.21,"v":88425},{"d":"2013-02-28","o":16.26,"h":16.3,"l":16.19,"c":16.24,"v":102289},{"d":"2013-03-01","o":16.14,"h":16.23,"l":16.1,"c":16.14,"v":139672},{"d":"2013-03-04","o":16.11,"h":16.13,"l":16.05,"c":16.07,"v":171817},{"d":"2013-03-05","o":16.03,"h":16.28,"l":16.03,"c":16.18,"v":139261},{"d":"2013-03-06","o":16.17,"h":16.23,"l":16.02,"c":16.2,"v":145218},{"d":"2013-03-07","o":16.16,"h":16.36,"l":16.16,"c":16.35,"v":121083},{"d":"2013-03-08","o":16.34,"h":16.48,"l":16.32,"c":16.48,"v":95511},{"d":"2013-03-11","o":16.51,"h":16.59,"l":16.41,"c":16.48,"v":141315},{"d":"2013-03-12","o":16.48,"h":16.53,"l":16.45,"c":16.53,"v":112867},{"d":"2013-03-13","o":16.58,"h":16.58,"l":16.38,"c":16.43,"v":147272},{"d":"2013-03-14","o":16.48,"h":16.51,"l":16.35,"c":16.44,"v":127759},{"d":"2013-03-15","o":16.47,"h":16.48,"l":16.36,"c":16.42,"v":106808},{"d":"2013-03-18","o":16.32,"h":16.38,"l":16.32,"c":16.34,"v":68090},{"d":"2013-03-19","o":16.21,"h":16.31,"l":16.12,"c":16.24,"v":93868},{"d":"2013-03-20","o":16.31,"h":16.32,"l":16.25,"c":16.31,"v":74868},{"d":"2013-03-21","o":16.29,"h":16.38,"l":16.22,"c":16.26,"v":115127},{"d":"2013-03-22","o":16.3,"h":16.38,"l":16.25,"c":16.28,"v":105986},{"d":"2013-03-25","o":16.29,"h":16.31,"l":16.2,"c":16.25,"v":74663},{"d":"2013-03-26","o":16.3,"h":16.41,"l":16.3,"c":16.41,"v":65420},{"d":"2013-03-27","o":16.36,"h":16.38,"l":16.32,"c":16.36,"v":86165},{"d":"2013-03-28","o":16.39,"h":16.5,"l":16.39,"c":16.5,"v":97257},{"d":"2013-04-01","o":16.54,"h":16.56,"l":16.36,"c":16.39,"v":90787},{"d":"2013-04-02","o":16.4,"h":16.46,"l":16.35,"c":16.4,"v":114613},{"d":"2013-04-03","o":16.42,"h":16.42,"l":16.21,"c":16.23,"v":121699},{"d":"2013-04-04","o":16.27,"h":16.31,"l":16.21,"c":16.24,"v":75793},{"d":"2013-04-05","o":16.13,"h":16.21,"l":16.1,"c":16.21,"v":68193},{"d":"2013-04-08","o":16.24,"h":16.31,"l":16.2,"c":16.31,"v":73636},{"d":"2013-04-09","o":16.32,"h":16.36,"l":16.29,"c":16.36,"v":50836},{"d":"2013-04-10","o":16.34,"h":16.49,"l":16.32,"c":16.44,"v":55971},{"d":"2013-04-11","o":16.38,"h":16.58,"l":16.38,"c":16.58,"v":88117},{"d":"2013-04-12","o":16.54,"h":16.55,"l":16.38,"c":16.54,"v":68706},{"d":"2013-04-15","o":16.48,"h":16.54,"l":16.36,"c":16.38,"v":88014},{"d":"2013-04-16","o":16.48,"h":16.48,"l":16.36,"c":16.47,"v":68809},{"d":"2013-04-17","o":16.46,"h":16.48,"l":16.3,"c":16.43,"v":117283},{"d":"2013-04-18","o":16.43,"h":16.44,"l":16.31,"c":16.39,"v":66960},{"d":"2013-04-19","o":16.37,"h":16.41,"l":16.27,"c":16.39,"v":56793},{"d":"2013-04-22","o":16.42,"h":16.49,"l":16.34,"c":16.49,"v":88117},{"d":"2013-04-23","o":16.55,"h":16.63,"l":16.49,"c":16.61,"v":101981},{"d":"2013-04-24","o":16.63,"h":16.79,"l":16.6,"c":16.78,"v":90273},{"d":"2013-04-25","o":16.84,"h":16.92,"l":16.76,"c":16.89,"v":112148},{"d":"2013-04-26","o":16.9,"h":17.03,"l":16.87,"c":17.03,"v":105986},{"d":"2013-04-29","o":17.08,"h":17.11,"l":17,"c":17.06,"v":97770},{"d":"2013-04-30","o":17.11,"h":17.12,"l":17.05,"c":17.09,"v":99003},{"d":"2013-05-01","o":17.12,"h":17.14,"l":17.02,"c":17.07,"v":138440},{"d":"2013-05-02","o":17.12,"h":17.22,"l":17,"c":17.07,"v":105986},{"d":"2013-05-03","o":17.17,"h":17.32,"l":17.13,"c":17.17,"v":79798},{"d":"2013-05-06","o":17.21,"h":17.32,"l":17.19,"c":17.28,"v":62133},{"d":"2013-05-07","o":17.33,"h":17.33,"l":17.22,"c":17.32,"v":78360},{"d":"2013-05-08","o":17.31,"h":17.48,"l":17.29,"c":17.48,"v":73328},{"d":"2013-05-09","o":17.49,"h":17.58,"l":17.42,"c":17.56,"v":97257},{"d":"2013-05-10","o":17.56,"h":17.58,"l":17.5,"c":17.58,"v":76922},{"d":"2013-05-13","o":17.42,"h":17.68,"l":17.42,"c":17.67,"v":123035},{"d":"2013-05-14","o":17.67,"h":17.88,"l":17.59,"c":17.88,"v":78874},{"d":"2013-05-15","o":17.89,"h":18.18,"l":17.86,"c":18.14,"v":83598},{"d":"2013-05-16","o":18.07,"h":18.16,"l":18.01,"c":18.15,"v":56485},{"d":"2013-05-17","o":18.24,"h":18.26,"l":18.17,"c":18.25,"v":96230},{"d":"2013-05-20","o":18.23,"h":18.25,"l":18.16,"c":18.24,"v":71582},{"d":"2013-05-21","o":18.25,"h":18.25,"l":18.06,"c":18.21,"v":111224},{"d":"2013-05-22","o":18.14,"h":18.14,"l":17.8,"c":17.86,"v":104857},{"d":"2013-05-23","o":17.7,"h":17.98,"l":17.7,"c":17.97,"v":74252},{"d":"2013-05-24","o":17.94,"h":17.96,"l":17.82,"c":17.91,"v":49912},{"d":"2013-05-28","o":17.96,"h":18.06,"l":17.89,"c":18,"v":95408},{"d":"2013-05-29","o":17.95,"h":18.03,"l":17.7,"c":17.86,"v":75998},{"d":"2013-05-30","o":17.89,"h":17.93,"l":17.8,"c":17.85,"v":87090},{"d":"2013-05-31","o":17.84,"h":17.91,"l":17.46,"c":17.49,"v":120262},{"d":"2013-06-03","o":17.47,"h":17.51,"l":16.9,"c":17.1,"v":164936},{"d":"2013-06-04","o":17.17,"h":17.35,"l":16.93,"c":17.06,"v":121289},{"d":"2013-06-05","o":16.97,"h":17.1,"l":16.73,"c":16.78,"v":103727},{"d":"2013-06-06","o":16.72,"h":16.96,"l":16.64,"c":16.96,"v":139980},{"d":"2013-06-07","o":17.09,"h":17.28,"l":16.84,"c":17.28,"v":139877},{"d":"2013-06-10","o":17.22,"h":17.22,"l":16.85,"c":16.92,"v":99824},{"d":"2013-06-11","o":16.75,"h":16.88,"l":16.65,"c":16.77,"v":71787},{"d":"2013-06-12","o":16.67,"h":16.72,"l":16.47,"c":16.51,"v":80928},{"d":"2013-06-13","o":16.44,"h":16.7,"l":16.37,"c":16.68,"v":81955},{"d":"2013-06-14","o":16.73,"h":16.8,"l":16.59,"c":16.78,"v":77230},{"d":"2013-06-17","o":16.85,"h":16.85,"l":16.65,"c":16.78,"v":72609},{"d":"2013-06-18","o":16.74,"h":16.84,"l":16.73,"c":16.84,"v":37794},{"d":"2013-06-19","o":16.79,"h":16.89,"l":16.68,"c":16.68,"v":107116},{"d":"2013-06-20","o":16.54,"h":16.58,"l":16.27,"c":16.37,"v":84522},{"d":"2013-06-21","o":16.39,"h":16.39,"l":16.22,"c":16.31,"v":71787},{"d":"2013-06-24","o":16.1,"h":16.21,"l":15.76,"c":15.85,"v":234875},{"d":"2013-06-25","o":15.89,"h":16.16,"l":15.87,"c":16.11,"v":48577},{"d":"2013-06-26","o":16.22,"h":16.29,"l":16.12,"c":16.26,"v":54534},{"d":"2013-06-27","o":16.3,"h":16.48,"l":16.25,"c":16.48,"v":62647},{"d":"2013-06-28","o":16.5,"h":16.52,"l":16.32,"c":16.49,"v":91403},{"d":"2013-07-01","o":16.67,"h":16.73,"l":16.57,"c":16.61,"v":88630},{"d":"2013-07-02","o":16.65,"h":16.67,"l":16.48,"c":16.62,"v":39642},{"d":"2013-07-03","o":16.5,"h":16.67,"l":16.48,"c":16.54,"v":33172},{"d":"2013-07-05","o":16.62,"h":16.62,"l":16.34,"c":16.37,"v":32659},{"d":"2013-07-08","o":16.37,"h":16.5,"l":16.37,"c":16.44,"v":44777},{"d":"2013-07-09","o":16.44,"h":16.5,"l":16.33,"c":16.49,"v":67679},{"d":"2013-07-10","o":16.41,"h":16.66,"l":16.41,"c":16.66,"v":78874},{"d":"2013-07-11","o":16.65,"h":16.72,"l":16.54,"c":16.64,"v":73841},{"d":"2013-07-12","o":16.66,"h":16.89,"l":16.63,"c":16.81,"v":49912},{"d":"2013-07-15","o":16.85,"h":16.88,"l":16.77,"c":16.88,"v":49809},{"d":"2013-07-16","o":16.85,"h":16.85,"l":16.7,"c":16.73,"v":63263},{"d":"2013-07-17","o":16.74,"h":16.85,"l":16.74,"c":16.82,"v":59566},{"d":"2013-07-18","o":16.85,"h":16.95,"l":16.83,"c":16.93,"v":61415},{"d":"2013-07-19","o":16.94,"h":17.01,"l":16.89,"c":17.01,"v":45804},{"d":"2013-07-22","o":16.95,"h":17.08,"l":16.91,"c":17.08,"v":56690},{"d":"2013-07-23","o":17.13,"h":17.13,"l":17.03,"c":17.11,"v":50118},{"d":"2013-07-24","o":17.12,"h":17.15,"l":17.04,"c":17.09,"v":44572},{"d":"2013-07-25","o":16.96,"h":17.19,"l":16.96,"c":17.19,"v":56177},{"d":"2013-07-26","o":17.04,"h":17.23,"l":17.02,"c":17.22,"v":51350},{"d":"2013-07-29","o":17.23,"h":17.24,"l":17.12,"c":17.23,"v":55766},{"d":"2013-07-30","o":17.24,"h":17.39,"l":17.18,"c":17.36,"v":64804},{"d":"2013-07-31","o":17.43,"h":17.47,"l":17.35,"c":17.42,"v":54534},{"d":"2013-08-01","o":17.4,"h":17.57,"l":17.38,"c":17.55,"v":69014},{"d":"2013-08-02","o":17.5,"h":17.55,"l":17.49,"c":17.53,"v":54842},{"d":"2013-08-05","o":17.45,"h":17.53,"l":17.45,"c":17.53,"v":101673},{"d":"2013-08-06","o":17.46,"h":17.51,"l":17.14,"c":17.36,"v":50939},{"d":"2013-08-07","o":17.37,"h":17.57,"l":17.26,"c":17.47,"v":34815},{"d":"2013-08-08","o":17.53,"h":17.53,"l":17.33,"c":17.48,"v":70350},{"d":"2013-08-09","o":17.48,"h":17.57,"l":17.39,"c":17.46,"v":41696},{"d":"2013-08-12","o":17.46,"h":17.6,"l":17.42,"c":17.49,"v":66139},{"d":"2013-08-13","o":17.37,"h":17.37,"l":17.08,"c":17.14,"v":72506},{"d":"2013-08-14","o":17.07,"h":17.28,"l":17.07,"c":17.24,"v":35637},{"d":"2013-08-15","o":17.11,"h":17.21,"l":16.97,"c":17.1,"v":67577},{"d":"2013-08-16","o":17.03,"h":17.13,"l":16.76,"c":16.8,"v":44674},{"d":"2013-08-19","o":16.72,"h":16.85,"l":16.5,"c":16.5,"v":119132},{"d":"2013-08-20","o":16.48,"h":16.68,"l":16.48,"c":16.56,"v":91506},{"d":"2013-08-21","o":16.49,"h":16.65,"l":16.41,"c":16.55,"v":59155},{"d":"2013-08-22","o":16.62,"h":16.77,"l":16.62,"c":16.71,"v":37075},{"d":"2013-08-23","o":16.7,"h":16.85,"l":16.7,"c":16.76,"v":33788},{"d":"2013-08-26","o":16.73,"h":16.9,"l":16.73,"c":16.85,"v":32659},{"d":"2013-08-27","o":16.66,"h":16.8,"l":16.63,"c":16.72,"v":41183},{"d":"2013-08-28","o":16.66,"h":16.78,"l":16.58,"c":16.76,"v":46215},{"d":"2013-08-29","o":16.69,"h":16.78,"l":16.6,"c":16.7,"v":50631},{"d":"2013-08-30","o":16.75,"h":16.78,"l":16.68,"c":16.75,"v":40875},{"d":"2013-09-03","o":16.79,"h":16.9,"l":16.69,"c":16.88,"v":53199},{"d":"2013-09-04","o":16.85,"h":16.98,"l":16.83,"c":16.96,"v":51966},{"d":"2013-09-05","o":16.95,"h":17.07,"l":16.92,"c":17.03,"v":55663},{"d":"2013-09-06","o":17.04,"h":17.06,"l":16.85,"c":17.03,"v":35329},{"d":"2013-09-09","o":16.97,"h":17.05,"l":16.92,"c":17.04,"v":52480},{"d":"2013-09-10","o":17.07,"h":17.18,"l":17.05,"c":17.12,"v":54123},{"d":"2013-09-11","o":17.05,"h":17.05,"l":16.93,"c":16.96,"v":59669},{"d":"2013-09-12","o":16.91,"h":16.97,"l":16.8,"c":16.93,"v":58025},{"d":"2013-09-13","o":16.87,"h":16.96,"l":16.81,"c":16.91,"v":66139},{"d":"2013-09-16","o":17.04,"h":17.12,"l":16.96,"c":17.01,"v":51966},{"d":"2013-09-17","o":17.04,"h":17.09,"l":16.94,"c":16.96,"v":66652},{"d":"2013-09-18","o":16.99,"h":17.22,"l":16.94,"c":17.18,"v":42518},{"d":"2013-09-19","o":17.15,"h":17.22,"l":17.07,"c":17.1,"v":35945},{"d":"2013-09-20","o":17.05,"h":17.08,"l":16.95,"c":16.97,"v":67474},{"d":"2013-09-23","o":16.92,"h":17,"l":16.89,"c":16.92,"v":49193},{"d":"2013-09-24","o":16.87,"h":16.98,"l":16.86,"c":16.98,"v":69528},{"d":"2013-09-25","o":16.95,"h":17.05,"l":16.93,"c":17.05,"v":74149},{"d":"2013-09-26","o":17.05,"h":17.15,"l":17,"c":17.11,"v":56793},{"d":"2013-09-27","o":16.99,"h":17.04,"l":16.95,"c":17.01,"v":25880},{"d":"2013-09-30","o":17.02,"h":17.16,"l":17.01,"c":17.13,"v":68604},{"d":"2013-10-01","o":17.04,"h":17.21,"l":17.01,"c":17.19,"v":65009},{"d":"2013-10-02","o":17.05,"h":17.15,"l":16.99,"c":17.06,"v":40567},{"d":"2013-10-03","o":17.01,"h":17.12,"l":16.89,"c":16.91,"v":63469},{"d":"2013-10-04","o":16.84,"h":17.16,"l":16.84,"c":17.14,"v":59463},{"d":"2013-10-07","o":17.13,"h":17.13,"l":17.01,"c":17.06,"v":28961},{"d":"2013-10-08","o":17.01,"h":17.04,"l":16.81,"c":16.88,"v":46215},{"d":"2013-10-09","o":16.9,"h":16.91,"l":16.69,"c":16.73,"v":60285},{"d":"2013-10-10","o":16.65,"h":17.22,"l":16.64,"c":16.98,"v":196876},{"d":"2013-10-11","o":16.84,"h":17,"l":16.83,"c":16.99,"v":36253},{"d":"2013-10-14","o":16.95,"h":17.13,"l":16.91,"c":17.13,"v":33891},{"d":"2013-10-15","o":17.07,"h":17.08,"l":16.89,"c":16.89,"v":52993},{"d":"2013-10-16","o":16.99,"h":17.04,"l":16.83,"c":17.02,"v":57923},{"d":"2013-10-17","o":16.97,"h":17.2,"l":16.95,"c":17.2,"v":45907},{"d":"2013-10-18","o":17.13,"h":17.33,"l":17.1,"c":17.27,"v":69528},{"d":"2013-10-21","o":17.32,"h":17.35,"l":17.19,"c":17.33,"v":37075},{"d":"2013-10-22","o":17.37,"h":17.43,"l":17.25,"c":17.42,"v":43647},{"d":"2013-10-23","o":17.46,"h":17.46,"l":17.24,"c":17.42,"v":59052},{"d":"2013-10-24","o":17.39,"h":17.41,"l":17.3,"c":17.41,"v":35740},{"d":"2013-10-25","o":17.37,"h":17.51,"l":17.35,"c":17.5,"v":47550},{"d":"2013-10-28","o":17.45,"h":17.51,"l":17.41,"c":17.46,"v":64290},{"d":"2013-10-29","o":17.53,"h":17.56,"l":17.46,"c":17.47,"v":42518},{"d":"2013-10-30","o":17.48,"h":17.48,"l":17.27,"c":17.34,"v":53507},{"d":"2013-10-31","o":17.37,"h":17.38,"l":17.23,"c":17.34,"v":55971},{"d":"2013-11-01","o":17.33,"h":17.39,"l":17.23,"c":17.3,"v":65523},{"d":"2013-11-04","o":17.3,"h":17.32,"l":17.22,"c":17.27,"v":69117},{"d":"2013-11-05","o":17.26,"h":17.27,"l":17.15,"c":17.19,"v":133921},{"d":"2013-11-06","o":17.2,"h":17.24,"l":17.12,"c":17.13,"v":170790},{"d":"2013-11-07","o":17.1,"h":17.1,"l":17,"c":17.01,"v":42210},{"d":"2013-11-08","o":16.97,"h":17.04,"l":16.94,"c":17.03,"v":103111},{"d":"2013-11-11","o":16.99,"h":17.19,"l":16.99,"c":17.16,"v":51966},{"d":"2013-11-12","o":17.09,"h":17.18,"l":17.03,"c":17.12,"v":68604},{"d":"2013-11-13","o":17.02,"h":17.11,"l":16.99,"c":17.08,"v":53917},{"d":"2013-11-14","o":17.06,"h":17.24,"l":17.04,"c":17.23,"v":87192},{"d":"2013-11-15","o":17.28,"h":17.33,"l":17.17,"c":17.33,"v":85549},{"d":"2013-11-18","o":17.3,"h":17.39,"l":17.29,"c":17.29,"v":85138},{"d":"2013-11-19","o":17.24,"h":17.32,"l":17.22,"c":17.32,"v":142753},{"d":"2013-11-20","o":17.36,"h":17.36,"l":17.28,"c":17.34,"v":85755},{"d":"2013-11-21","o":17.31,"h":17.37,"l":17.25,"c":17.3,"v":77436},{"d":"2013-11-22","o":17.31,"h":17.4,"l":17.3,"c":17.37,"v":123856},{"d":"2013-11-25","o":17.35,"h":17.44,"l":17.35,"c":17.4,"v":78360},{"d":"2013-11-26","o":17.36,"h":17.5,"l":17.29,"c":17.47,"v":78668},{"d":"2013-11-27","o":17.51,"h":17.58,"l":17.47,"c":17.58,"v":76203},{"d":"2013-11-29","o":17.6,"h":17.7,"l":17.47,"c":17.69,"v":33891},{"d":"2013-12-02","o":17.63,"h":17.76,"l":17.6,"c":17.75,"v":71274},{"d":"2013-12-03","o":17.64,"h":17.64,"l":17.5,"c":17.53,"v":55869},{"d":"2013-12-04","o":17.42,"h":17.57,"l":17.35,"c":17.54,"v":82160},{"d":"2013-12-05","o":17.47,"h":17.52,"l":17.33,"c":17.49,"v":86781},{"d":"2013-12-06","o":17.51,"h":17.51,"l":17.31,"c":17.47,"v":83187},{"d":"2013-12-09","o":17.42,"h":17.47,"l":17.27,"c":17.46,"v":92019},{"d":"2013-12-10","o":17.47,"h":17.56,"l":17.39,"c":17.56,"v":92841},{"d":"2013-12-11","o":17.65,"h":18.06,"l":17.56,"c":17.97,"v":273079},{"d":"2013-12-12","o":17.88,"h":18.25,"l":17.8,"c":18.2,"v":124370},{"d":"2013-12-13","o":18.17,"h":18.17,"l":17.58,"c":17.71,"v":105678},{"d":"2013-12-16","o":17.73,"h":18.02,"l":17.71,"c":17.92,"v":73122},{"d":"2013-12-17","o":17.92,"h":18.07,"l":17.68,"c":17.88,"v":88630},{"d":"2013-12-18","o":17.93,"h":18.17,"l":17.87,"c":18.06,"v":104035},{"d":"2013-12-19","o":18.07,"h":18.19,"l":17.81,"c":17.85,"v":105781},{"d":"2013-12-20","o":17.91,"h":17.97,"l":17.85,"c":17.96,"v":79593},{"d":"2013-12-23","o":17.96,"h":18.24,"l":17.96,"c":18.16,"v":62544},{"d":"2013-12-24","o":18.08,"h":18.26,"l":17.94,"c":18.26,"v":43134},{"d":"2013-12-26","o":18.23,"h":18.26,"l":18,"c":18.19,"v":48782},{"d":"2013-12-27","o":18.23,"h":18.25,"l":18.1,"c":18.15,"v":55663},{"d":"2013-12-30","o":18.21,"h":18.23,"l":18,"c":18.05,"v":64085},{"d":"2013-12-31","o":18.22,"h":18.27,"l":17.98,"c":18.04,"v":61928},{"d":"2014-01-02","o":18.03,"h":18.09,"l":17.82,"c":18.04,"v":80722},{"d":"2014-01-03","o":18.01,"h":18.07,"l":17.84,"c":17.96,"v":62339},{"d":"2014-01-06","o":17.92,"h":18.01,"l":17.87,"c":17.96,"v":78874},{"d":"2014-01-07","o":17.96,"h":18.1,"l":17.96,"c":18.03,"v":65625},{"d":"2014-01-08","o":17.98,"h":18.16,"l":17.98,"c":18.11,"v":67782},{"d":"2014-01-09","o":18.16,"h":18.29,"l":18.14,"c":18.28,"v":85138},{"d":"2014-01-10","o":18.35,"h":18.46,"l":18.28,"c":18.29,"v":59669},{"d":"2014-01-13","o":18.2,"h":18.3,"l":18.1,"c":18.17,"v":107424},{"d":"2014-01-14","o":18.14,"h":18.22,"l":18.1,"c":18.12,"v":61106},{"d":"2014-01-15","o":18.12,"h":18.31,"l":18.12,"c":18.25,"v":50836},{"d":"2014-01-16","o":18.21,"h":18.26,"l":18.16,"c":18.26,"v":46626},{"d":"2014-01-17","o":18.2,"h":18.29,"l":18.19,"c":18.26,"v":52274},{"d":"2014-01-21","o":18.33,"h":18.43,"l":18.23,"c":18.28,"v":55971},{"d":"2014-01-22","o":18.32,"h":18.35,"l":18.23,"c":18.34,"v":48988},{"d":"2014-01-23","o":18.32,"h":18.38,"l":18.28,"c":18.33,"v":49296},{"d":"2014-01-24","o":18.42,"h":18.42,"l":17.87,"c":17.92,"v":73225},{"d":"2014-01-27","o":17.88,"h":17.96,"l":17.62,"c":17.72,"v":87706},{"d":"2014-01-28","o":17.83,"h":17.85,"l":17.64,"c":17.77,"v":100646},{"d":"2014-01-29","o":17.6,"h":17.84,"l":17.6,"c":17.73,"v":84419},{"d":"2014-01-30","o":17.86,"h":17.96,"l":17.8,"c":17.96,"v":65728},{"d":"2014-01-31","o":17.91,"h":17.91,"l":17.77,"c":17.9,"v":82263},{"d":"2014-02-03","o":17.91,"h":17.91,"l":17.59,"c":17.69,"v":101159},{"d":"2014-02-04","o":17.67,"h":17.76,"l":17.58,"c":17.58,"v":52172},{"d":"2014-02-05","o":17.54,"h":17.66,"l":17.54,"c":17.65,"v":56280},{"d":"2014-02-06","o":17.64,"h":17.88,"l":17.64,"c":17.8,"v":82160},{"d":"2014-02-07","o":17.82,"h":18.05,"l":17.77,"c":18.04,"v":73533},{"d":"2014-02-10","o":18.09,"h":18.34,"l":17.95,"c":18.33,"v":90068},{"d":"2014-02-11","o":18.28,"h":18.36,"l":18.24,"c":18.33,"v":82160},{"d":"2014-02-12","o":18.22,"h":18.26,"l":18.1,"c":18.26,"v":43339},{"d":"2014-02-13","o":18.33,"h":18.33,"l":18.22,"c":18.31,"v":41799},{"d":"2014-02-14","o":18.27,"h":18.27,"l":18.16,"c":18.24,"v":50015},{"d":"2014-02-18","o":18.27,"h":18.32,"l":18.25,"c":18.28,"v":58847},{"d":"2014-02-19","o":18.31,"h":18.38,"l":18.19,"c":18.27,"v":74355},{"d":"2014-02-20","o":18.23,"h":18.33,"l":18.23,"c":18.28,"v":54328},{"d":"2014-02-21","o":18.27,"h":18.41,"l":18.27,"c":18.36,"v":45701},{"d":"2014-02-24","o":18.44,"h":18.59,"l":18.21,"c":18.34,"v":156618},{"d":"2014-02-25","o":18.27,"h":18.35,"l":18.24,"c":18.35,"v":69014},{"d":"2014-02-26","o":18.36,"h":18.47,"l":18.32,"c":18.42,"v":82263},{"d":"2014-02-27","o":18.33,"h":18.53,"l":18.33,"c":18.49,"v":81749},{"d":"2014-02-28","o":18.51,"h":18.51,"l":18.43,"c":18.51,"v":92841},{"d":"2014-03-03","o":18.47,"h":18.47,"l":18.32,"c":18.41,"v":67987},{"d":"2014-03-04","o":18.49,"h":18.5,"l":18.44,"c":18.49,"v":76717},{"d":"2014-03-05","o":18.49,"h":18.56,"l":18.44,"c":18.56,"v":75793},{"d":"2014-03-06","o":18.59,"h":18.7,"l":18.51,"c":18.7,"v":76512},{"d":"2014-03-07","o":18.71,"h":18.73,"l":18.46,"c":18.53,"v":68501},{"d":"2014-03-10","o":18.48,"h":18.56,"l":18.4,"c":18.46,"v":43442},{"d":"2014-03-11","o":18.51,"h":18.51,"l":18.33,"c":18.43,"v":52685},{"d":"2014-03-12","o":18.33,"h":18.47,"l":18.33,"c":18.4,"v":73431},{"d":"2014-03-13","o":18.47,"h":18.49,"l":18.33,"c":18.47,"v":129915},{"d":"2014-03-14","o":18.43,"h":18.43,"l":18.22,"c":18.34,"v":48885},{"d":"2014-03-17","o":18.38,"h":18.39,"l":18.04,"c":18.15,"v":110916},{"d":"2014-03-18","o":18.19,"h":18.22,"l":18,"c":18.01,"v":100954},{"d":"2014-03-19","o":18.05,"h":18.14,"l":18.05,"c":18.12,"v":55047},{"d":"2014-03-20","o":18.07,"h":18.11,"l":17.94,"c":18.11,"v":121905},{"d":"2014-03-21","o":18.09,"h":18.16,"l":17.93,"c":18.01,"v":97360},{"d":"2014-03-24","o":18.06,"h":18.08,"l":17.91,"c":17.93,"v":38204},{"d":"2014-03-25","o":18,"h":18.06,"l":17.96,"c":17.98,"v":38513},{"d":"2014-03-26","o":18,"h":18.07,"l":17.9,"c":17.93,"v":38615},{"d":"2014-03-27","o":17.96,"h":18,"l":17.88,"c":17.95,"v":45085},{"d":"2014-03-28","o":17.92,"h":18.06,"l":17.9,"c":18.03,"v":54636},{"d":"2014-03-31","o":18.05,"h":18.1,"l":17.98,"c":18.09,"v":60798},{"d":"2014-04-01","o":18.06,"h":18.22,"l":18.03,"c":18.21,"v":61004},{"d":"2014-04-02","o":18.17,"h":18.24,"l":18.13,"c":18.22,"v":44777},{"d":"2014-04-03","o":18.21,"h":18.21,"l":18.03,"c":18.1,"v":54842},{"d":"2014-04-04","o":18.14,"h":18.21,"l":17.88,"c":17.93,"v":44674},{"d":"2014-04-07","o":17.87,"h":17.87,"l":17.59,"c":17.59,"v":64187},{"d":"2014-04-08","o":17.59,"h":17.75,"l":17.55,"c":17.74,"v":48680},{"d":"2014-04-09","o":17.84,"h":17.84,"l":17.65,"c":17.8,"v":107938},{"d":"2014-04-10","o":17.79,"h":17.79,"l":17.59,"c":17.67,"v":56588},{"d":"2014-04-11","o":17.59,"h":17.59,"l":17.46,"c":17.52,"v":49091},{"d":"2014-04-14","o":17.51,"h":17.52,"l":17.38,"c":17.47,"v":69323},{"d":"2014-04-15","o":17.53,"h":17.53,"l":17.31,"c":17.44,"v":56485},{"d":"2014-04-16","o":17.53,"h":17.65,"l":17.45,"c":17.65,"v":49296},{"d":"2014-04-17","o":17.67,"h":17.67,"l":17.57,"c":17.66,"v":59155},{"d":"2014-04-21","o":17.66,"h":17.69,"l":17.62,"c":17.69,"v":50118},{"d":"2014-04-22","o":17.79,"h":18.11,"l":17.71,"c":18.1,"v":144704},{"d":"2014-04-23","o":18.04,"h":18.05,"l":17.92,"c":17.95,"v":74560},{"d":"2014-04-24","o":18.05,"h":18.05,"l":17.77,"c":17.89,"v":84522},{"d":"2014-04-25","o":17.87,"h":17.96,"l":17.81,"c":17.86,"v":35226},{"d":"2014-04-28","o":17.94,"h":17.94,"l":17.58,"c":17.7,"v":109992},{"d":"2014-04-29","o":17.67,"h":17.7,"l":17.58,"c":17.65,"v":69220},{"d":"2014-04-30","o":17.69,"h":17.76,"l":17.64,"c":17.76,"v":61517},{"d":"2014-05-01","o":17.8,"h":17.92,"l":17.7,"c":17.91,"v":75485},{"d":"2014-05-02","o":17.97,"h":17.97,"l":17.8,"c":17.91,"v":50220},{"d":"2014-05-05","o":17.8,"h":17.9,"l":17.78,"c":17.84,"v":55561},{"d":"2014-05-06","o":17.9,"h":17.99,"l":17.78,"c":17.88,"v":88014},{"d":"2014-05-07","o":17.96,"h":17.98,"l":17.86,"c":17.97,"v":75690},{"d":"2014-05-08","o":18.01,"h":18.05,"l":17.93,"c":18.05,"v":70555},{"d":"2014-05-09","o":18.1,"h":18.12,"l":18.04,"c":18.11,"v":40977},{"d":"2014-05-12","o":18.18,"h":18.28,"l":18.05,"c":18.28,"v":50939},{"d":"2014-05-13","o":18.18,"h":18.2,"l":18.13,"c":18.18,"v":48474},{"d":"2014-05-14","o":18.14,"h":18.18,"l":18.02,"c":18.15,"v":46934},{"d":"2014-05-15","o":18.1,"h":18.14,"l":17.86,"c":17.9,"v":70350},{"d":"2014-05-16","o":17.92,"h":17.96,"l":17.84,"c":17.88,"v":89965},{"d":"2014-05-19","o":17.91,"h":17.93,"l":17.79,"c":17.84,"v":54123},{"d":"2014-05-20","o":17.8,"h":17.81,"l":17.62,"c":17.67,"v":75176},{"d":"2014-05-21","o":17.74,"h":17.77,"l":17.69,"c":17.77,"v":109273},{"d":"2014-05-22","o":17.8,"h":17.92,"l":17.8,"c":17.91,"v":60285},{"d":"2014-05-23","o":17.91,"h":17.95,"l":17.83,"c":17.95,"v":77128},{"d":"2014-05-27","o":17.9,"h":17.92,"l":17.83,"c":17.89,"v":104549},{"d":"2014-05-28","o":17.88,"h":17.98,"l":17.86,"c":17.92,"v":69117},{"d":"2014-05-29","o":17.91,"h":18.01,"l":17.85,"c":17.95,"v":77744},{"d":"2014-05-30","o":17.94,"h":18.05,"l":17.93,"c":18.05,"v":57615},{"d":"2014-06-02","o":18.04,"h":18.05,"l":17.9,"c":18,"v":58642},{"d":"2014-06-03","o":17.99,"h":17.99,"l":17.86,"c":17.91,"v":47550},{"d":"2014-06-04","o":17.92,"h":18.1,"l":17.9,"c":18.1,"v":123240},{"d":"2014-06-05","o":18.07,"h":18.25,"l":18.05,"c":18.25,"v":85549},{"d":"2014-06-06","o":18.21,"h":18.27,"l":18.14,"c":18.25,"v":85652},{"d":"2014-06-09","o":18.28,"h":18.28,"l":18.11,"c":18.14,"v":68604},{"d":"2014-06-10","o":18.23,"h":18.23,"l":18.13,"c":18.21,"v":51966},{"d":"2014-06-11","o":18.13,"h":18.26,"l":18.13,"c":18.21,"v":70041},{"d":"2014-06-12","o":18.25,"h":18.25,"l":17.98,"c":18.08,"v":72814},{"d":"2014-06-13","o":18.03,"h":18.11,"l":17.94,"c":18.01,"v":62852},{"d":"2014-06-16","o":18.07,"h":18.14,"l":18.02,"c":18.1,"v":54739},{"d":"2014-06-17","o":18.18,"h":18.18,"l":18.08,"c":18.15,"v":64701},{"d":"2014-06-18","o":18.21,"h":18.22,"l":18.05,"c":18.21,"v":62852},{"d":"2014-06-19","o":18.3,"h":18.3,"l":18.07,"c":18.28,"v":62031},{"d":"2014-06-20","o":18.38,"h":18.42,"l":18.12,"c":18.21,"v":92019},{"d":"2014-06-23","o":18.21,"h":18.29,"l":18.19,"c":18.27,"v":55253},{"d":"2014-06-24","o":18.31,"h":18.35,"l":18.14,"c":18.21,"v":46318},{"d":"2014-06-25","o":18.24,"h":18.32,"l":18.21,"c":18.32,"v":66858},{"d":"2014-06-26","o":18.31,"h":18.35,"l":18.25,"c":18.3,"v":56998},{"d":"2014-06-27","o":18.33,"h":18.38,"l":18.18,"c":18.32,"v":46934},{"d":"2014-06-30","o":18.33,"h":18.41,"l":18.19,"c":18.34,"v":76101},{"d":"2014-07-01","o":18.42,"h":18.42,"l":18.26,"c":18.38,"v":80825},{"d":"2014-07-02","o":18.4,"h":18.42,"l":18.33,"c":18.39,"v":42518},{"d":"2014-07-03","o":18.4,"h":18.45,"l":18.32,"c":18.4,"v":35432},{"d":"2014-07-07","o":18.34,"h":18.39,"l":18.27,"c":18.33,"v":40977},{"d":"2014-07-08","o":18.33,"h":18.33,"l":18.06,"c":18.12,"v":53712},{"d":"2014-07-09","o":18.18,"h":18.22,"l":18.06,"c":18.14,"v":79695},{"d":"2014-07-10","o":18.11,"h":18.18,"l":18.06,"c":18.18,"v":32350},{"d":"2014-07-11","o":18.15,"h":18.23,"l":18.09,"c":18.2,"v":47550},{"d":"2014-07-14","o":18.18,"h":18.24,"l":18.1,"c":18.18,"v":49091},{"d":"2014-07-15","o":18.22,"h":18.22,"l":18.08,"c":18.11,"v":63982},{"d":"2014-07-16","o":18.16,"h":18.17,"l":18.11,"c":18.16,"v":58231},{"d":"2014-07-17","o":18.16,"h":18.17,"l":18.06,"c":18.14,"v":58847},{"d":"2014-07-18","o":18.19,"h":18.33,"l":18.15,"c":18.23,"v":56485},{"d":"2014-07-21","o":18.24,"h":18.24,"l":18.17,"c":18.2,"v":42107},{"d":"2014-07-22","o":18.21,"h":18.32,"l":18.21,"c":18.22,"v":52890},{"d":"2014-07-23","o":18.28,"h":18.34,"l":18.26,"c":18.31,"v":43031},{"d":"2014-07-24","o":18.35,"h":18.4,"l":18.33,"c":18.38,"v":59771},{"d":"2014-07-25","o":18.4,"h":18.4,"l":18.26,"c":18.35,"v":43545},{"d":"2014-07-28","o":18.37,"h":18.46,"l":18.31,"c":18.43,"v":49604},{"d":"2014-07-29","o":18.44,"h":18.44,"l":18.26,"c":18.28,"v":45085},{"d":"2014-07-30","o":18.42,"h":18.61,"l":18.32,"c":18.57,"v":222756},{"d":"2014-07-31","o":18.54,"h":18.56,"l":18.12,"c":18.3,"v":137926},{"d":"2014-08-01","o":18.33,"h":18.41,"l":17.99,"c":18.32,"v":94176},{"d":"2014-08-04","o":18.33,"h":18.37,"l":18.03,"c":18.2,"v":48372},{"d":"2014-08-05","o":18.23,"h":18.3,"l":18.05,"c":18.27,"v":51042},{"d":"2014-08-06","o":18.32,"h":18.55,"l":18.25,"c":18.44,"v":62647},{"d":"2014-08-07","o":18.53,"h":18.69,"l":18.39,"c":18.65,"v":86576},{"d":"2014-08-08","o":18.7,"h":18.7,"l":18.5,"c":18.62,"v":73328},{"d":"2014-08-11","o":18.7,"h":18.7,"l":18.52,"c":18.68,"v":65625},{"d":"2014-08-12","o":18.7,"h":18.88,"l":18.66,"c":18.88,"v":50015},{"d":"2014-08-13","o":18.85,"h":18.86,"l":18.66,"c":18.71,"v":67474},{"d":"2014-08-14","o":18.81,"h":18.95,"l":18.64,"c":18.95,"v":110916},{"d":"2014-08-15","o":18.94,"h":19.04,"l":18.73,"c":19.04,"v":65317},{"d":"2014-08-18","o":19.04,"h":19.04,"l":18.6,"c":18.81,"v":119543},{"d":"2014-08-19","o":18.84,"h":18.84,"l":18.5,"c":18.51,"v":58539},{"d":"2014-08-20","o":18.44,"h":18.69,"l":18.38,"c":18.64,"v":59052},{"d":"2014-08-21","o":18.73,"h":19.1,"l":18.7,"c":19.08,"v":152715},{"d":"2014-08-22","o":19.11,"h":19.11,"l":18.82,"c":18.98,"v":61825},{"d":"2014-08-25","o":18.95,"h":18.95,"l":18.76,"c":18.95,"v":52172},{"d":"2014-08-26","o":18.95,"h":18.96,"l":18.74,"c":18.78,"v":66447},{"d":"2014-08-27","o":18.79,"h":18.79,"l":18.59,"c":18.63,"v":87500},{"d":"2014-08-28","o":18.54,"h":18.64,"l":18.47,"c":18.61,"v":87808},{"d":"2014-08-29","o":18.64,"h":18.65,"l":18.55,"c":18.64,"v":78463},{"d":"2014-09-02","o":18.62,"h":18.64,"l":18.57,"c":18.62,"v":109581},{"d":"2014-09-03","o":18.63,"h":18.64,"l":18.47,"c":18.54,"v":70041},{"d":"2014-09-04","o":18.51,"h":18.56,"l":18.48,"c":18.52,"v":48372},{"d":"2014-09-05","o":18.47,"h":18.55,"l":18.41,"c":18.47,"v":41183},{"d":"2014-09-08","o":18.42,"h":18.42,"l":18.27,"c":18.33,"v":49707},{"d":"2014-09-09","o":18.3,"h":18.38,"l":18.26,"c":18.31,"v":55150},{"d":"2014-09-10","o":18.26,"h":18.26,"l":17.95,"c":17.97,"v":82057},{"d":"2014-09-11","o":17.88,"h":18.08,"l":17.87,"c":18.08,"v":44469},{"d":"2014-09-12","o":18.09,"h":18.23,"l":17.97,"c":18.01,"v":84830},{"d":"2014-09-15","o":18.02,"h":18.1,"l":17.8,"c":17.9,"v":70658},{"d":"2014-09-16","o":17.91,"h":17.91,"l":17.7,"c":17.73,"v":71479},{"d":"2014-09-17","o":17.73,"h":17.82,"l":17.59,"c":17.65,"v":68090},{"d":"2014-09-18","o":17.64,"h":17.87,"l":17.64,"c":17.69,"v":45599},{"d":"2014-09-19","o":17.75,"h":17.81,"l":17.66,"c":17.78,"v":39950},{"d":"2014-09-22","o":17.78,"h":17.78,"l":17.57,"c":17.67,"v":43442},{"d":"2014-09-23","o":17.63,"h":17.67,"l":17.36,"c":17.43,"v":70863},{"d":"2014-09-24","o":17.46,"h":17.59,"l":17.26,"c":17.59,"v":54534},{"d":"2014-09-25","o":17.6,"h":17.6,"l":17.17,"c":17.26,"v":95203},{"d":"2014-09-26","o":17.22,"h":17.3,"l":17.09,"c":17.18,"v":105370},{"d":"2014-09-29","o":17,"h":17.03,"l":16.8,"c":16.94,"v":143369},{"d":"2014-09-30","o":16.87,"h":16.93,"l":16.6,"c":16.88,"v":164320},{"d":"2014-10-01","o":16.82,"h":16.84,"l":16.73,"c":16.81,"v":132894},{"d":"2014-10-02","o":16.69,"h":16.75,"l":16.56,"c":16.59,"v":155385},{"d":"2014-10-03","o":16.65,"h":16.82,"l":16.62,"c":16.81,"v":73636},{"d":"2014-10-06","o":16.8,"h":16.83,"l":16.65,"c":16.7,"v":62031},{"d":"2014-10-07","o":16.6,"h":16.74,"l":16.59,"c":16.71,"v":66447},{"d":"2014-10-08","o":16.64,"h":16.92,"l":16.6,"c":16.91,"v":80825},{"d":"2014-10-09","o":16.84,"h":16.85,"l":16.56,"c":16.56,"v":54328},{"d":"2014-10-10","o":16.47,"h":16.48,"l":16.04,"c":16.11,"v":96846},{"d":"2014-10-13","o":16.12,"h":16.12,"l":15.62,"c":15.67,"v":77641},{"d":"2014-10-14","o":15.67,"h":15.7,"l":15.43,"c":15.57,"v":123240},{"d":"2014-10-15","o":15.38,"h":15.44,"l":14.89,"c":15.36,"v":246480},{"d":"2014-10-16","o":15.28,"h":15.74,"l":15.05,"c":15.7,"v":194514},{"d":"2014-10-17","o":15.81,"h":16.28,"l":15.68,"c":16.11,"v":94587},{"d":"2014-10-20","o":16.1,"h":16.33,"l":16.07,"c":16.33,"v":72095},{"d":"2014-10-21","o":16.34,"h":16.66,"l":16.27,"c":16.66,"v":122624},{"d":"2014-10-22","o":16.67,"h":16.81,"l":16.47,"c":16.62,"v":71171},{"d":"2014-10-23","o":16.82,"h":16.93,"l":16.76,"c":16.81,"v":90273},{"d":"2014-10-24","o":16.81,"h":16.97,"l":16.67,"c":16.96,"v":39231},{"d":"2014-10-27","o":16.89,"h":16.89,"l":16.76,"c":16.85,"v":65625},{"d":"2014-10-28","o":16.86,"h":16.99,"l":16.79,"c":16.99,"v":48885},{"d":"2014-10-29","o":16.95,"h":16.97,"l":16.76,"c":16.84,"v":57204},{"d":"2014-10-30","o":16.72,"h":16.88,"l":16.68,"c":16.86,"v":51042},{"d":"2014-10-31","o":17,"h":17.08,"l":16.84,"c":16.88,"v":100132},{"d":"2014-11-03","o":16.87,"h":17.02,"l":16.83,"c":16.98,"v":94997},{"d":"2014-11-04","o":16.9,"h":16.93,"l":16.79,"c":16.82,"v":59361},{"d":"2014-11-05","o":16.87,"h":16.87,"l":16.72,"c":16.85,"v":78155},{"d":"2014-11-06","o":16.86,"h":16.86,"l":16.75,"c":16.76,"v":52172},{"d":"2014-11-07","o":16.72,"h":16.8,"l":16.62,"c":16.66,"v":64290},{"d":"2014-11-10","o":16.61,"h":16.69,"l":16.51,"c":16.57,"v":84317},{"d":"2014-11-11","o":16.56,"h":16.73,"l":16.56,"c":16.73,"v":75690},{"d":"2014-11-12","o":16.61,"h":16.75,"l":16.6,"c":16.74,"v":75382},{"d":"2014-11-13","o":16.77,"h":16.77,"l":16.64,"c":16.7,"v":53096},{"d":"2014-11-14","o":16.71,"h":16.71,"l":16.59,"c":16.64,"v":44058},{"d":"2014-11-17","o":16.63,"h":16.63,"l":16.35,"c":16.42,"v":94073},{"d":"2014-11-18","o":16.41,"h":16.63,"l":16.41,"c":16.61,"v":52480},{"d":"2014-11-19","o":16.57,"h":16.61,"l":16.46,"c":16.56,"v":51350},{"d":"2014-11-20","o":16.51,"h":16.61,"l":16.42,"c":16.52,"v":87808},{"d":"2014-11-21","o":16.61,"h":16.65,"l":16.49,"c":16.5,"v":58642},{"d":"2014-11-24","o":16.55,"h":16.63,"l":16.52,"c":16.59,"v":61312},{"d":"2014-11-25","o":16.62,"h":16.67,"l":16.58,"c":16.62,"v":81338},{"d":"2014-11-26","o":16.58,"h":16.74,"l":16.57,"c":16.73,"v":84830},{"d":"2014-11-28","o":16.73,"h":16.75,"l":16.68,"c":16.75,"v":21567},{"d":"2014-12-01","o":16.64,"h":16.69,"l":16.48,"c":16.48,"v":75485},{"d":"2014-12-02","o":16.49,"h":16.53,"l":16.35,"c":16.44,"v":80825},{"d":"2014-12-03","o":16.44,"h":16.51,"l":16.37,"c":16.39,"v":97051},{"d":"2014-12-04","o":16.32,"h":16.44,"l":16.32,"c":16.39,"v":64187},{"d":"2014-12-05","o":16.36,"h":16.48,"l":16.36,"c":16.42,"v":108554},{"d":"2014-12-08","o":16.36,"h":16.49,"l":16.17,"c":16.24,"v":84214},{"d":"2014-12-09","o":16.04,"h":16.17,"l":16.04,"c":16.17,"v":92533},{"d":"2014-12-10","o":16.16,"h":16.18,"l":15.91,"c":16.02,"v":82263},{"d":"2014-12-11","o":15.98,"h":16.03,"l":15.97,"c":16,"v":102186},{"d":"2014-12-12","o":15.91,"h":15.98,"l":15.68,"c":15.73,"v":91711},{"d":"2014-12-15","o":15.84,"h":15.88,"l":15.61,"c":15.66,"v":92841},{"d":"2014-12-16","o":15.63,"h":15.69,"l":15.5,"c":15.52,"v":97770},{"d":"2014-12-17","o":15.52,"h":15.79,"l":15.44,"c":15.74,"v":117900},{"d":"2014-12-18","o":15.94,"h":16.03,"l":15.86,"c":16.02,"v":101570},{"d":"2014-12-19","o":16.01,"h":16.09,"l":15.91,"c":15.98,"v":128067},{"d":"2014-12-22","o":15.91,"h":16,"l":15.75,"c":15.84,"v":144396},{"d":"2014-12-23","o":15.89,"h":15.91,"l":15.64,"c":15.84,"v":139877},{"d":"2014-12-24","o":15.84,"h":15.89,"l":15.76,"c":15.8,"v":53096},{"d":"2014-12-26","o":15.78,"h":16.02,"l":15.77,"c":15.97,"v":82879},{"d":"2014-12-29","o":15.9,"h":16.01,"l":15.81,"c":15.87,"v":103008},{"d":"2014-12-30","o":15.85,"h":16,"l":15.74,"c":15.76,"v":110197},{"d":"2014-12-31","o":15.83,"h":15.97,"l":15.77,"c":15.92,"v":92225},{"d":"2015-01-02","o":16.01,"h":16.02,"l":15.82,"c":15.9,"v":76512},{"d":"2015-01-05","o":15.87,"h":15.89,"l":15.6,"c":15.64,"v":143780},{"d":"2015-01-06","o":15.74,"h":15.77,"l":15.59,"c":15.7,"v":111429},{"d":"2015-01-07","o":15.83,"h":15.96,"l":15.78,"c":15.96,"v":148196},{"d":"2015-01-08","o":15.97,"h":16.07,"l":15.9,"c":15.98,"v":100441},{"d":"2015-01-09","o":16.06,"h":16.07,"l":15.83,"c":15.94,"v":111738},{"d":"2015-01-12","o":15.94,"h":15.94,"l":15.77,"c":15.83,"v":67987},{"d":"2015-01-13","o":15.76,"h":15.95,"l":15.74,"c":15.82,"v":69014},{"d":"2015-01-14","o":15.72,"h":15.88,"l":15.67,"c":15.83,"v":77128},{"d":"2015-01-15","o":15.8,"h":15.8,"l":15.64,"c":15.75,"v":108451},{"d":"2015-01-16","o":15.69,"h":15.89,"l":15.65,"c":15.87,"v":67885},{"d":"2015-01-20","o":15.94,"h":15.97,"l":15.72,"c":15.97,"v":91506},{"d":"2015-01-21","o":15.95,"h":16.06,"l":15.87,"c":16.03,"v":55561},{"d":"2015-01-22","o":16.13,"h":16.19,"l":15.95,"c":16.19,"v":83187},{"d":"2015-01-23","o":16.18,"h":16.22,"l":16.11,"c":16.21,"v":64290},{"d":"2015-01-26","o":16.21,"h":16.29,"l":16.12,"c":16.28,"v":48988},{"d":"2015-01-27","o":16.2,"h":16.27,"l":16.03,"c":16.25,"v":74868},{"d":"2015-01-28","o":16.3,"h":16.3,"l":16.07,"c":16.11,"v":57717},{"d":"2015-01-29","o":16.05,"h":16.25,"l":15.99,"c":16.25,"v":50528},{"d":"2015-01-30","o":16.2,"h":16.2,"l":16,"c":16.07,"v":68501},{"d":"2015-02-02","o":16.04,"h":16.2,"l":16.01,"c":16.15,"v":71377},{"d":"2015-02-03","o":16.15,"h":16.31,"l":16.11,"c":16.3,"v":39129},{"d":"2015-02-04","o":16.28,"h":16.37,"l":16.28,"c":16.33,"v":50323},{"d":"2015-02-05","o":16.32,"h":16.48,"l":16.28,"c":16.42,"v":46728},{"d":"2015-02-06","o":16.38,"h":16.49,"l":16.36,"c":16.45,"v":56382},{"d":"2015-02-09","o":16.44,"h":16.5,"l":16.36,"c":16.5,"v":61312},{"d":"2015-02-10","o":16.47,"h":16.55,"l":16.4,"c":16.5,"v":53301},{"d":"2015-02-11","o":16.4,"h":16.48,"l":16.27,"c":16.28,"v":70863},{"d":"2015-02-12","o":16.37,"h":16.63,"l":16.36,"c":16.63,"v":115229},{"d":"2015-02-13","o":16.59,"h":16.67,"l":16.53,"c":16.62,"v":59566},{"d":"2015-02-17","o":16.6,"h":16.64,"l":16.39,"c":16.42,"v":102392},{"d":"2015-02-18","o":16.42,"h":16.46,"l":16.36,"c":16.41,"v":89349},{"d":"2015-02-19","o":16.31,"h":16.48,"l":16.26,"c":16.38,"v":109375},{"d":"2015-02-20","o":16.34,"h":16.56,"l":16.34,"c":16.52,"v":70144},{"d":"2015-02-23","o":16.55,"h":16.66,"l":16.5,"c":16.6,"v":78566},{"d":"2015-02-24","o":16.6,"h":16.63,"l":16.56,"c":16.58,"v":64701},{"d":"2015-02-25","o":16.56,"h":16.69,"l":16.56,"c":16.59,"v":59977},{"d":"2015-02-26","o":16.56,"h":16.65,"l":16.5,"c":16.61,"v":69117},{"d":"2015-02-27","o":16.6,"h":16.65,"l":16.59,"c":16.61,"v":90479},{"d":"2015-03-02","o":16.58,"h":16.74,"l":16.58,"c":16.7,"v":99722},{"d":"2015-03-03","o":16.7,"h":16.79,"l":16.63,"c":16.74,"v":85241},{"d":"2015-03-04","o":16.73,"h":16.89,"l":16.69,"c":16.89,"v":92327},{"d":"2015-03-05","o":16.85,"h":16.9,"l":16.8,"c":16.89,"v":62339},{"d":"2015-03-06","o":16.8,"h":16.8,"l":16.61,"c":16.65,"v":65112},{"d":"2015-03-09","o":16.65,"h":16.71,"l":16.58,"c":16.7,"v":70247},{"d":"2015-03-10","o":16.57,"h":16.73,"l":16.4,"c":16.62,"v":86063},{"d":"2015-03-11","o":16.57,"h":16.6,"l":16.46,"c":16.56,"v":73431},{"d":"2015-03-12","o":16.55,"h":16.6,"l":16.48,"c":16.56,"v":53096},{"d":"2015-03-13","o":16.5,"h":16.54,"l":16.38,"c":16.48,"v":48885},{"d":"2015-03-16","o":16.51,"h":16.75,"l":16.51,"c":16.75,"v":63879},{"d":"2015-03-17","o":16.61,"h":16.63,"l":16.52,"c":16.59,"v":64906},{"d":"2015-03-18","o":16.52,"h":16.86,"l":16.52,"c":16.86,"v":69836},{"d":"2015-03-19","o":16.82,"h":16.82,"l":16.7,"c":16.73,"v":63366},{"d":"2015-03-20","o":16.78,"h":16.89,"l":16.76,"c":16.87,"v":81133},{"d":"2015-03-23","o":16.9,"h":16.9,"l":16.8,"c":16.84,"v":61825},{"d":"2015-03-24","o":16.85,"h":16.86,"l":16.73,"c":16.74,"v":60798},{"d":"2015-03-25","o":16.8,"h":16.82,"l":16.62,"c":16.64,"v":78771},{"d":"2015-03-26","o":16.66,"h":16.7,"l":16.48,"c":16.67,"v":143061},{"d":"2015-03-27","o":16.64,"h":16.67,"l":16.51,"c":16.61,"v":44469},{"d":"2015-03-30","o":16.69,"h":16.85,"l":16.69,"c":16.85,"v":71274},{"d":"2015-03-31","o":16.84,"h":16.85,"l":16.71,"c":16.83,"v":102597},{"d":"2015-04-01","o":16.76,"h":16.81,"l":16.62,"c":16.67,"v":102186},{"d":"2015-04-02","o":16.7,"h":16.77,"l":16.67,"c":16.74,"v":63058},{"d":"2015-04-06","o":16.69,"h":16.9,"l":16.63,"c":16.88,"v":69117},{"d":"2015-04-07","o":16.84,"h":16.97,"l":16.81,"c":16.94,"v":94997},{"d":"2015-04-08","o":16.94,"h":17.05,"l":16.88,"c":17.01,"v":79695},{"d":"2015-04-09","o":16.93,"h":16.94,"l":16.86,"c":16.91,"v":151585},{"d":"2015-04-10","o":16.9,"h":16.97,"l":16.88,"c":16.91,"v":114613},{"d":"2015-04-13","o":16.85,"h":16.85,"l":16.76,"c":16.76,"v":74252},{"d":"2015-04-14","o":16.73,"h":16.8,"l":16.73,"c":16.8,"v":82674},{"d":"2015-04-15","o":16.84,"h":16.94,"l":16.82,"c":16.94,"v":72198},{"d":"2015-04-16","o":16.92,"h":17.01,"l":16.85,"c":16.96,"v":66960},{"d":"2015-04-17","o":16.93,"h":16.93,"l":16.79,"c":16.88,"v":86165},{"d":"2015-04-20","o":16.95,"h":16.95,"l":16.89,"c":16.93,"v":56896},{"d":"2015-04-21","o":16.98,"h":16.98,"l":16.83,"c":16.88,"v":75279},{"d":"2015-04-22","o":16.95,"h":16.95,"l":16.87,"c":16.93,"v":80722},{"d":"2015-04-23","o":16.93,"h":17.03,"l":16.88,"c":16.99,"v":99824},{"d":"2015-04-24","o":16.97,"h":16.97,"l":16.83,"c":16.89,"v":104754},{"d":"2015-04-27","o":16.87,"h":16.9,"l":16.76,"c":16.77,"v":96024},{"d":"2015-04-28","o":16.8,"h":16.92,"l":16.77,"c":16.9,"v":95819},{"d":"2015-04-29","o":16.85,"h":16.87,"l":16.8,"c":16.85,"v":102392},{"d":"2015-04-30","o":16.86,"h":16.86,"l":16.66,"c":16.73,"v":76101},{"d":"2015-05-01","o":16.79,"h":16.82,"l":16.74,"c":16.81,"v":54020},{"d":"2015-05-04","o":16.81,"h":16.83,"l":16.66,"c":16.69,"v":87808},{"d":"2015-05-05","o":16.66,"h":16.7,"l":16.6,"c":16.67,"v":101262},{"d":"2015-05-06","o":16.63,"h":16.74,"l":16.63,"c":16.69,"v":114305},{"d":"2015-05-07","o":16.68,"h":16.74,"l":16.64,"c":16.74,"v":70760},{"d":"2015-05-08","o":16.87,"h":16.97,"l":16.77,"c":16.95,"v":99619},{"d":"2015-05-11","o":16.95,"h":16.95,"l":16.83,"c":16.85,"v":101365},{"d":"2015-05-12","o":16.83,"h":16.91,"l":16.79,"c":16.9,"v":99208},{"d":"2015-05-13","o":16.79,"h":16.85,"l":16.73,"c":16.8,"v":139159},{"d":"2015-05-14","o":16.91,"h":16.99,"l":16.85,"c":16.99,"v":145937},{"d":"2015-05-15","o":16.94,"h":16.94,"l":16.85,"c":16.88,"v":40053},{"d":"2015-05-18","o":16.85,"h":16.96,"l":16.83,"c":16.94,"v":52069},{"d":"2015-05-19","o":16.97,"h":16.99,"l":16.93,"c":16.98,"v":72198},{"d":"2015-05-20","o":17,"h":17,"l":16.92,"c":16.94,"v":45907},{"d":"2015-05-21","o":16.98,"h":17.06,"l":16.98,"c":17.05,"v":54944},{"d":"2015-05-22","o":17.06,"h":17.06,"l":16.96,"c":17.04,"v":53507},{"d":"2015-05-26","o":17.04,"h":17.04,"l":16.85,"c":16.88,"v":62955},{"d":"2015-05-27","o":16.89,"h":17.03,"l":16.87,"c":16.88,"v":121597},{"d":"2015-05-28","o":16.91,"h":16.96,"l":16.82,"c":16.82,"v":84933},{"d":"2015-05-29","o":16.89,"h":16.93,"l":16.76,"c":16.82,"v":100030},{"d":"2015-06-01","o":16.85,"h":16.93,"l":16.77,"c":16.85,"v":67782},{"d":"2015-06-02","o":16.86,"h":16.87,"l":16.77,"c":16.77,"v":61004},{"d":"2015-06-03","o":16.83,"h":16.89,"l":16.76,"c":16.8,"v":61312},{"d":"2015-06-04","o":16.75,"h":16.87,"l":16.64,"c":16.64,"v":64906},{"d":"2015-06-05","o":16.67,"h":16.69,"l":16.53,"c":16.64,"v":100851},{"d":"2015-06-08","o":16.52,"h":16.68,"l":16.47,"c":16.66,"v":111121},{"d":"2015-06-09","o":16.66,"h":16.69,"l":16.52,"c":16.62,"v":93046},{"d":"2015-06-10","o":16.62,"h":16.64,"l":16.52,"c":16.53,"v":68809},{"d":"2015-06-11","o":16.48,"h":16.5,"l":16.41,"c":16.41,"v":66755},{"d":"2015-06-12","o":16.4,"h":16.46,"l":16.34,"c":16.39,"v":61415},{"d":"2015-06-15","o":16.35,"h":16.47,"l":16.32,"c":16.47,"v":95100},{"d":"2015-06-16","o":16.46,"h":16.53,"l":16.38,"c":16.53,"v":34096},{"d":"2015-06-17","o":16.51,"h":16.52,"l":16.43,"c":16.48,"v":96846},{"d":"2015-06-18","o":16.54,"h":16.73,"l":16.48,"c":16.68,"v":142137},{"d":"2015-06-19","o":16.7,"h":16.7,"l":16.48,"c":16.48,"v":79901},{"d":"2015-06-22","o":16.56,"h":16.65,"l":16.53,"c":16.6,"v":114921},{"d":"2015-06-23","o":16.61,"h":16.68,"l":16.53,"c":16.58,"v":70041},{"d":"2015-06-24","o":16.53,"h":16.62,"l":16.51,"c":16.52,"v":87603},{"d":"2015-06-25","o":16.51,"h":16.55,"l":16.44,"c":16.44,"v":70144},{"d":"2015-06-26","o":16.49,"h":16.5,"l":16.31,"c":16.42,"v":89760},{"d":"2015-06-29","o":16.27,"h":16.27,"l":15.75,"c":15.84,"v":89657},{"d":"2015-06-30","o":16.02,"h":16.04,"l":15.83,"c":15.88,"v":94997},{"d":"2015-07-01","o":16.06,"h":16.09,"l":15.94,"c":16.06,"v":125294},{"d":"2015-07-02","o":16.07,"h":16.13,"l":15.93,"c":15.97,"v":96743},{"d":"2015-07-06","o":15.79,"h":16.01,"l":15.67,"c":15.82,"v":96127},{"d":"2015-07-07","o":15.82,"h":15.87,"l":15.64,"c":15.82,"v":125705},{"d":"2015-07-08","o":15.78,"h":15.87,"l":15.58,"c":15.63,"v":59463},{"d":"2015-07-09","o":15.74,"h":15.75,"l":15.58,"c":15.6,"v":58744},{"d":"2015-07-10","o":15.68,"h":15.88,"l":15.68,"c":15.74,"v":81338},{"d":"2015-07-13","o":15.74,"h":15.81,"l":15.7,"c":15.78,"v":130840},{"d":"2015-07-14","o":15.8,"h":15.89,"l":15.67,"c":15.8,"v":302452},{"d":"2015-07-15","o":15.81,"h":15.89,"l":15.78,"c":15.85,"v":108143},{"d":"2015-07-16","o":15.9,"h":15.94,"l":15.88,"c":15.94,"v":48680},{"d":"2015-07-17","o":15.89,"h":15.92,"l":15.84,"c":15.91,"v":59361},{"d":"2015-07-20","o":15.9,"h":15.9,"l":15.82,"c":15.84,"v":47139},{"d":"2015-07-21","o":15.8,"h":15.83,"l":15.74,"c":15.74,"v":90273},{"d":"2015-07-22","o":15.69,"h":15.74,"l":15.55,"c":15.6,"v":78771},{"d":"2015-07-23","o":15.56,"h":15.73,"l":15.56,"c":15.6,"v":93560},{"d":"2015-07-24","o":15.64,"h":15.74,"l":15.35,"c":15.37,"v":73122},{"d":"2015-07-27","o":15.27,"h":15.45,"l":14.98,"c":15,"v":92019},{"d":"2015-07-28","o":15.03,"h":15.37,"l":15.01,"c":15.29,"v":132380},{"d":"2015-07-29","o":15.29,"h":15.37,"l":15.18,"c":15.29,"v":123753},{"d":"2015-07-30","o":15.3,"h":15.37,"l":15.21,"c":15.28,"v":67679},{"d":"2015-07-31","o":15.34,"h":15.46,"l":15.27,"c":15.33,"v":245350},{"d":"2015-08-03","o":15.3,"h":15.46,"l":15.3,"c":15.44,"v":82468},{"d":"2015-08-04","o":15.39,"h":15.53,"l":15.37,"c":15.53,"v":68912},{"d":"2015-08-05","o":15.55,"h":15.59,"l":15.36,"c":15.4,"v":91198},{"d":"2015-08-06","o":15.44,"h":15.55,"l":15.38,"c":15.51,"v":137823},{"d":"2015-08-07","o":15.44,"h":15.46,"l":15.26,"c":15.27,"v":72404},{"d":"2015-08-10","o":15.33,"h":15.38,"l":15.21,"c":15.29,"v":72814},{"d":"2015-08-11","o":15.2,"h":15.33,"l":15.17,"c":15.28,"v":49399},{"d":"2015-08-12","o":15.11,"h":15.18,"l":15,"c":15.17,"v":60901},{"d":"2015-08-13","o":15.14,"h":15.18,"l":15.09,"c":15.11,"v":46215},{"d":"2015-08-14","o":15.08,"h":15.14,"l":15.07,"c":15.14,"v":33994},{"d":"2015-08-17","o":15.09,"h":15.13,"l":15.02,"c":15.03,"v":70350},{"d":"2015-08-18","o":15,"h":15.2,"l":14.94,"c":15.07,"v":88630},{"d":"2015-08-19","o":15,"h":15.08,"l":14.97,"c":15.04,"v":33583},{"d":"2015-08-20","o":14.94,"h":14.97,"l":14.81,"c":14.83,"v":77436},{"d":"2015-08-21","o":14.71,"h":14.76,"l":14.47,"c":14.48,"v":134640},{"d":"2015-08-24","o":13.77,"h":14.27,"l":12.6,"c":13.94,"v":203551},{"d":"2015-08-25","o":14.24,"h":14.28,"l":13.9,"c":13.9,"v":65420},{"d":"2015-08-26","o":14.15,"h":14.23,"l":14.01,"c":14.2,"v":82160},{"d":"2015-08-27","o":14.38,"h":14.51,"l":14.28,"c":14.38,"v":77641},{"d":"2015-08-28","o":14.39,"h":14.51,"l":14.32,"c":14.36,"v":74971},{"d":"2015-08-31","o":14.35,"h":14.44,"l":14.21,"c":14.26,"v":115229},{"d":"2015-09-01","o":13.95,"h":14.26,"l":13.95,"c":14.11,"v":112970},{"d":"2015-09-02","o":14.19,"h":14.26,"l":14.07,"c":14.17,"v":97770},{"d":"2015-09-03","o":14.25,"h":14.3,"l":14.07,"c":14.08,"v":144499},{"d":"2015-09-04","o":14.02,"h":14.12,"l":13.99,"c":14.03,"v":97976},{"d":"2015-09-08","o":14.1,"h":14.24,"l":14.07,"c":14.24,"v":82674},{"d":"2015-09-09","o":14.28,"h":14.29,"l":13.86,"c":13.88,"v":553964},{"d":"2015-09-10","o":13.78,"h":13.96,"l":13.73,"c":13.79,"v":662723},{"d":"2015-09-11","o":13.7,"h":13.8,"l":13.63,"c":13.75,"v":335932},{"d":"2015-09-14","o":13.78,"h":13.78,"l":13.63,"c":13.66,"v":330694},{"d":"2015-09-15","o":13.66,"h":13.8,"l":13.64,"c":13.75,"v":196568},{"d":"2015-09-16","o":13.71,"h":13.96,"l":13.55,"c":13.96,"v":205708},{"d":"2015-09-17","o":13.86,"h":14.05,"l":13.82,"c":13.99,"v":150147},{"d":"2015-09-18","o":13.77,"h":14.08,"l":13.76,"c":13.98,"v":223064},{"d":"2015-09-21","o":13.93,"h":14.02,"l":13.93,"c":13.95,"v":142650},{"d":"2015-09-22","o":13.76,"h":13.84,"l":13.67,"c":13.76,"v":132586},{"d":"2015-09-23","o":13.68,"h":13.79,"l":13.53,"c":13.59,"v":175103},{"d":"2015-09-24","o":13.54,"h":13.59,"l":13.38,"c":13.57,"v":241858},{"d":"2015-09-25","o":13.66,"h":13.66,"l":13.39,"c":13.41,"v":112354},{"d":"2015-09-28","o":13.39,"h":13.39,"l":12.86,"c":12.9,"v":126218},{"d":"2015-09-29","o":12.85,"h":12.95,"l":12.73,"c":12.78,"v":143883},{"d":"2015-09-30","o":12.8,"h":12.87,"l":12.72,"c":12.82,"v":163704},{"d":"2015-10-01","o":12.77,"h":12.83,"l":12.59,"c":12.72,"v":166579},{"d":"2015-10-02","o":12.54,"h":12.88,"l":12.54,"c":12.76,"v":113278},{"d":"2015-10-05","o":12.77,"h":12.95,"l":12.77,"c":12.95,"v":166888},{"d":"2015-10-06","o":12.93,"h":13.09,"l":12.85,"c":13.08,"v":187119},{"d":"2015-10-07","o":13.08,"h":13.29,"l":13.03,"c":13.25,"v":183833},{"d":"2015-10-08","o":13.15,"h":13.53,"l":13.1,"c":13.52,"v":211767},{"d":"2015-10-09","o":13.46,"h":13.66,"l":13.46,"c":13.52,"v":120981},{"d":"2015-10-12","o":13.5,"h":13.53,"l":13.41,"c":13.46,"v":402481},{"d":"2015-10-13","o":13.28,"h":13.43,"l":13.28,"c":13.42,"v":170174},{"d":"2015-10-14","o":13.35,"h":13.43,"l":13.2,"c":13.34,"v":146656},{"d":"2015-10-15","o":13.34,"h":13.49,"l":13.27,"c":13.46,"v":137002},{"d":"2015-10-16","o":13.49,"h":13.64,"l":13.42,"c":13.61,"v":138029},{"d":"2015-10-19","o":13.59,"h":13.67,"l":13.5,"c":13.67,"v":72917},{"d":"2015-10-20","o":13.66,"h":13.71,"l":13.63,"c":13.68,"v":128683},{"d":"2015-10-21","o":13.67,"h":13.71,"l":13.52,"c":13.6,"v":101057},{"d":"2015-10-22","o":13.6,"h":13.84,"l":13.6,"c":13.71,"v":115127},{"d":"2015-10-23","o":13.76,"h":13.78,"l":13.71,"c":13.73,"v":125602},{"d":"2015-10-26","o":13.69,"h":13.73,"l":13.63,"c":13.67,"v":71377},{"d":"2015-10-27","o":13.63,"h":13.69,"l":13.54,"c":13.56,"v":87295},{"d":"2015-10-28","o":13.58,"h":13.7,"l":13.55,"c":13.68,"v":96743},{"d":"2015-10-29","o":13.64,"h":13.72,"l":13.55,"c":13.7,"v":257572},{"d":"2015-10-30","o":13.73,"h":13.8,"l":13.7,"c":13.76,"v":76614},{"d":"2015-11-02","o":13.79,"h":13.92,"l":13.75,"c":13.89,"v":77436},{"d":"2015-11-03","o":13.88,"h":13.95,"l":13.88,"c":13.92,"v":78463},{"d":"2015-11-04","o":13.92,"h":14.02,"l":13.84,"c":14.01,"v":232410},{"d":"2015-11-05","o":14.01,"h":14.19,"l":13.99,"c":14.19,"v":403200},{"d":"2015-11-06","o":14.06,"h":14.15,"l":14,"c":14.12,"v":287457},{"d":"2015-11-09","o":14.01,"h":14.01,"l":13.76,"c":13.89,"v":171714},{"d":"2015-11-10","o":13.75,"h":13.83,"l":13.58,"c":13.66,"v":90992},{"d":"2015-11-11","o":13.66,"h":13.66,"l":13.46,"c":13.47,"v":82879},{"d":"2015-11-12","o":13.43,"h":13.43,"l":13.18,"c":13.24,"v":146758},{"d":"2015-11-13","o":13.17,"h":13.23,"l":13.1,"c":13.17,"v":146861},{"d":"2015-11-16","o":13.17,"h":13.33,"l":13.15,"c":13.32,"v":115948},{"d":"2015-11-17","o":13.3,"h":13.38,"l":13.19,"c":13.22,"v":127348},{"d":"2015-11-18","o":13.2,"h":13.34,"l":13.2,"c":13.33,"v":119235},{"d":"2015-11-19","o":13.33,"h":13.4,"l":13.26,"c":13.31,"v":128683},{"d":"2015-11-20","o":13.34,"h":13.45,"l":13.3,"c":13.36,"v":112251},{"d":"2015-11-23","o":13.39,"h":13.51,"l":13.33,"c":13.41,"v":140186},{"d":"2015-11-24","o":13.28,"h":13.41,"l":13.27,"c":13.39,"v":117900},{"d":"2015-11-25","o":13.35,"h":13.54,"l":13.33,"c":13.48,"v":227789},{"d":"2015-11-27","o":13.47,"h":13.59,"l":13.46,"c":13.52,"v":33275},{"d":"2015-11-30","o":13.57,"h":13.59,"l":13.42,"c":13.51,"v":121186},{"d":"2015-12-01","o":13.57,"h":13.72,"l":13.52,"c":13.71,"v":123343},{"d":"2015-12-02","o":13.67,"h":13.72,"l":13.56,"c":13.58,"v":107835},{"d":"2015-12-03","o":13.65,"h":13.65,"l":13.37,"c":13.44,"v":92738},{"d":"2015-12-04","o":13.44,"h":13.54,"l":13.37,"c":13.52,"v":94073},{"d":"2015-12-07","o":13.47,"h":13.52,"l":13.33,"c":13.39,"v":104857},{"d":"2015-12-08","o":13.33,"h":13.35,"l":13.06,"c":13.21,"v":124164},{"d":"2015-12-09","o":13.24,"h":13.52,"l":13.18,"c":13.31,"v":277393},{"d":"2015-12-10","o":13.31,"h":13.34,"l":13.14,"c":13.15,"v":163293},{"d":"2015-12-11","o":13,"h":13.04,"l":12.79,"c":12.82,"v":165963},{"d":"2015-12-14","o":12.82,"h":12.86,"l":12.44,"c":12.62,"v":178287},{"d":"2015-12-15","o":12.62,"h":12.83,"l":12.62,"c":12.74,"v":109581},{"d":"2015-12-16","o":12.78,"h":13.07,"l":12.75,"c":13.06,"v":181779},{"d":"2015-12-17","o":13.02,"h":13.11,"l":12.95,"c":13,"v":199546},{"d":"2015-12-18","o":13.05,"h":13.12,"l":12.93,"c":13.04,"v":127143},{"d":"2015-12-21","o":13.14,"h":13.17,"l":12.96,"c":13.07,"v":74355},{"d":"2015-12-22","o":13.03,"h":13.14,"l":12.95,"c":13.08,"v":128375},{"d":"2015-12-23","o":13.18,"h":13.4,"l":13.11,"c":13.25,"v":94792},{"d":"2015-12-24","o":13.21,"h":13.39,"l":13.21,"c":13.35,"v":68809},{"d":"2015-12-28","o":13.27,"h":13.33,"l":13.15,"c":13.21,"v":118105},{"d":"2015-12-29","o":13.25,"h":13.34,"l":13.23,"c":13.25,"v":166579},{"d":"2015-12-30","o":13.28,"h":13.38,"l":13.17,"c":13.2,"v":218237},{"d":"2015-12-31","o":13.15,"h":13.25,"l":13.14,"c":13.16,"v":161547},{"d":"2016-01-04","o":13.15,"h":13.24,"l":13.05,"c":13.22,"v":254799},{"d":"2016-01-05","o":13.18,"h":13.39,"l":13.16,"c":13.37,"v":193795},{"d":"2016-01-06","o":13.21,"h":13.32,"l":13.21,"c":13.24,"v":153845},{"d":"2016-01-07","o":13.1,"h":13.14,"l":12.99,"c":13.01,"v":99208},{"d":"2016-01-08","o":13.01,"h":13.07,"l":12.81,"c":12.86,"v":112867},{"d":"2016-01-11","o":12.85,"h":12.91,"l":12.41,"c":12.66,"v":288587},{"d":"2016-01-12","o":12.66,"h":12.68,"l":12.46,"c":12.55,"v":97668},{"d":"2016-01-13","o":12.46,"h":12.48,"l":12.02,"c":12.04,"v":151688},{"d":"2016-01-14","o":11.99,"h":12.09,"l":11.81,"c":12.06,"v":202524},{"d":"2016-01-15","o":11.78,"h":11.78,"l":11.54,"c":11.67,"v":140288},{"d":"2016-01-19","o":11.7,"h":11.82,"l":11.43,"c":11.56,"v":135256},{"d":"2016-01-20","o":11.46,"h":11.46,"l":10.88,"c":11.11,"v":201805},{"d":"2016-01-21","o":11.1,"h":11.72,"l":11.1,"c":11.48,"v":181676},{"d":"2016-01-22","o":11.58,"h":12.06,"l":11.54,"c":11.87,"v":204681},{"d":"2016-01-25","o":11.8,"h":11.84,"l":11.71,"c":11.74,"v":92327},{"d":"2016-01-26","o":11.72,"h":12.08,"l":11.7,"c":12.03,"v":143164},{"d":"2016-01-27","o":11.94,"h":12.02,"l":11.79,"c":11.9,"v":99414},{"d":"2016-01-28","o":11.9,"h":12.07,"l":11.8,"c":12.03,"v":87500},{"d":"2016-01-29","o":12.06,"h":12.17,"l":11.83,"c":12.04,"v":109581},{"d":"2016-02-01","o":12,"h":12.16,"l":11.95,"c":12.13,"v":100030},{"d":"2016-02-02","o":12.1,"h":12.1,"l":11.86,"c":11.95,"v":89041},{"d":"2016-02-03","o":11.96,"h":12.05,"l":11.76,"c":12,"v":138748},{"d":"2016-02-04","o":11.97,"h":12.02,"l":11.85,"c":11.92,"v":61004},{"d":"2016-02-05","o":11.85,"h":11.99,"l":11.71,"c":11.76,"v":103213},{"d":"2016-02-08","o":11.62,"h":11.67,"l":11.38,"c":11.48,"v":88117},{"d":"2016-02-09","o":11.3,"h":11.39,"l":11.22,"c":11.34,"v":93046},{"d":"2016-02-10","o":11.31,"h":11.33,"l":11.04,"c":11.04,"v":115948},{"d":"2016-02-11","o":10.93,"h":10.96,"l":10.63,"c":10.86,"v":166682},{"d":"2016-02-12","o":10.91,"h":11.1,"l":10.91,"c":11,"v":103830},{"d":"2016-02-16","o":11.08,"h":11.21,"l":11.05,"c":11.2,"v":115948},{"d":"2016-02-17","o":11.25,"h":11.44,"l":11.25,"c":11.44,"v":110094},{"d":"2016-02-18","o":11.45,"h":11.57,"l":11.28,"c":11.51,"v":156207},{"d":"2016-02-19","o":11.43,"h":11.54,"l":11.3,"c":11.53,"v":120056},{"d":"2016-02-22","o":11.58,"h":11.72,"l":11.56,"c":11.71,"v":132380},{"d":"2016-02-23","o":11.66,"h":11.81,"l":11.66,"c":11.77,"v":197697},{"d":"2016-02-24","o":11.67,"h":11.87,"l":11.64,"c":11.86,"v":136386},{"d":"2016-02-25","o":11.81,"h":12.04,"l":11.72,"c":11.98,"v":407822},{"d":"2016-02-26","o":12,"h":12.16,"l":12,"c":12.1,"v":107732},{"d":"2016-02-29","o":12.15,"h":12.27,"l":12.07,"c":12.2,"v":92225},{"d":"2016-03-01","o":12.22,"h":12.43,"l":12.14,"c":12.41,"v":126526},{"d":"2016-03-02","o":12.42,"h":12.42,"l":12.29,"c":12.35,"v":66242},{"d":"2016-03-03","o":12.39,"h":12.54,"l":12.33,"c":12.54,"v":74458},{"d":"2016-03-04","o":12.49,"h":12.66,"l":12.48,"c":12.55,"v":268252},{"d":"2016-03-07","o":12.55,"h":12.64,"l":12.46,"c":12.64,"v":55561},{"d":"2016-03-08","o":12.56,"h":12.6,"l":12.41,"c":12.57,"v":105370},{"d":"2016-03-09","o":12.59,"h":12.61,"l":12.46,"c":12.55,"v":59052},{"d":"2016-03-10","o":12.57,"h":12.64,"l":12.49,"c":12.51,"v":111121},{"d":"2016-03-11","o":12.51,"h":12.67,"l":12.48,"c":12.64,"v":345894},{"d":"2016-03-14","o":12.57,"h":12.75,"l":12.54,"c":12.75,"v":78668},{"d":"2016-03-15","o":12.67,"h":12.71,"l":12.6,"c":12.65,"v":73328},{"d":"2016-03-16","o":12.67,"h":12.78,"l":12.63,"c":12.73,"v":95100},{"d":"2016-03-17","o":12.75,"h":12.83,"l":12.67,"c":12.82,"v":64085},{"d":"2016-03-18","o":12.86,"h":12.9,"l":12.78,"c":12.89,"v":79387},{"d":"2016-03-21","o":12.85,"h":12.93,"l":12.82,"c":12.91,"v":103727},{"d":"2016-03-22","o":12.88,"h":12.95,"l":12.86,"c":12.93,"v":63571},{"d":"2016-03-23","o":12.93,"h":12.95,"l":12.78,"c":12.84,"v":117694},{"d":"2016-03-24","o":12.76,"h":12.77,"l":12.65,"c":12.71,"v":110094},{"d":"2016-03-28","o":12.73,"h":12.74,"l":12.68,"c":12.73,"v":94381},{"d":"2016-03-29","o":12.73,"h":12.82,"l":12.68,"c":12.79,"v":56280},{"d":"2016-03-30","o":12.91,"h":12.96,"l":12.8,"c":12.9,"v":96743},{"d":"2016-03-31","o":12.94,"h":12.96,"l":12.81,"c":12.86,"v":106705},{"d":"2016-04-01","o":12.77,"h":12.9,"l":12.76,"c":12.88,"v":117591},{"d":"2016-04-04","o":12.84,"h":12.9,"l":12.8,"c":12.84,"v":69014},{"d":"2016-04-05","o":12.78,"h":12.83,"l":12.72,"c":12.77,"v":73533},{"d":"2016-04-06","o":12.73,"h":12.87,"l":12.7,"c":12.86,"v":181676},{"d":"2016-04-07","o":12.83,"h":12.88,"l":12.78,"c":12.83,"v":161547},{"d":"2016-04-08","o":12.9,"h":12.95,"l":12.84,"c":12.92,"v":141418},{"d":"2016-04-11","o":12.91,"h":12.95,"l":12.83,"c":12.83,"v":80106},{"d":"2016-04-12","o":12.81,"h":12.93,"l":12.81,"c":12.93,"v":83906},{"d":"2016-04-13","o":12.87,"h":12.9,"l":12.82,"c":12.87,"v":60490},{"d":"2016-04-14","o":12.89,"h":12.94,"l":12.89,"c":12.92,"v":95100},{"d":"2016-04-15","o":12.84,"h":12.97,"l":12.83,"c":12.95,"v":166066},{"d":"2016-04-18","o":12.88,"h":13.14,"l":12.88,"c":13.12,"v":96846},{"d":"2016-04-19","o":13.11,"h":13.21,"l":13.11,"c":13.18,"v":108246},{"d":"2016-04-20","o":13.22,"h":13.33,"l":13.19,"c":13.3,"v":61517},{"d":"2016-04-21","o":13.31,"h":13.4,"l":13.28,"c":13.38,"v":86679},{"d":"2016-04-22","o":13.38,"h":13.51,"l":13.36,"c":13.49,"v":80003},{"d":"2016-04-25","o":13.48,"h":13.52,"l":13.48,"c":13.48,"v":116359},{"d":"2016-04-26","o":13.5,"h":13.54,"l":13.48,"c":13.52,"v":146656},{"d":"2016-04-27","o":13.52,"h":13.69,"l":13.52,"c":13.69,"v":178082},{"d":"2016-04-28","o":13.62,"h":13.74,"l":13.62,"c":13.68,"v":228918},{"d":"2016-04-29","o":13.69,"h":13.72,"l":13.57,"c":13.6,"v":135975},{"d":"2016-05-02","o":13.6,"h":13.64,"l":13.56,"c":13.58,"v":162574},{"d":"2016-05-03","o":13.52,"h":13.53,"l":13.37,"c":13.45,"v":79901},{"d":"2016-05-04","o":13.44,"h":13.45,"l":13.36,"c":13.38,"v":84111},{"d":"2016-05-05","o":13.4,"h":13.41,"l":13.28,"c":13.3,"v":60696},{"d":"2016-05-06","o":13.26,"h":13.36,"l":13.22,"c":13.36,"v":77025},{"d":"2016-05-09","o":13.29,"h":13.31,"l":13.24,"c":13.3,"v":283041},{"d":"2016-05-10","o":13.37,"h":13.37,"l":13.26,"c":13.34,"v":129402},{"d":"2016-05-11","o":13.26,"h":13.28,"l":13.23,"c":13.25,"v":128888},{"d":"2016-05-12","o":13.27,"h":13.28,"l":13.18,"c":13.2,"v":85960},{"d":"2016-05-13","o":13.17,"h":13.21,"l":13.11,"c":13.13,"v":89041},{"d":"2016-05-16","o":13.12,"h":13.28,"l":13.1,"c":13.18,"v":119440},{"d":"2016-05-17","o":13.17,"h":13.18,"l":13.12,"c":13.13,"v":82263},{"d":"2016-05-18","o":13.15,"h":13.18,"l":13.07,"c":13.09,"v":74766},{"d":"2016-05-19","o":13.08,"h":13.11,"l":12.94,"c":13.02,"v":131764},{"d":"2016-05-20","o":13.05,"h":13.11,"l":12.99,"c":13.05,"v":94279},{"d":"2016-05-23","o":13.08,"h":13.15,"l":13.08,"c":13.12,"v":80517},{"d":"2016-05-24","o":13.15,"h":13.3,"l":13.15,"c":13.27,"v":87603},{"d":"2016-05-25","o":13.33,"h":13.4,"l":13.3,"c":13.37,"v":82468},{"d":"2016-05-26","o":13.39,"h":13.46,"l":13.38,"c":13.44,"v":81647},{"d":"2016-05-27","o":13.47,"h":13.47,"l":13.27,"c":13.43,"v":74868},{"d":"2016-05-31","o":13.4,"h":13.58,"l":13.37,"c":13.54,"v":249458},{"d":"2016-06-01","o":13.53,"h":13.62,"l":13.48,"c":13.61,"v":130224},{"d":"2016-06-02","o":13.56,"h":13.68,"l":13.56,"c":13.66,"v":89862},{"d":"2016-06-03","o":13.6,"h":13.86,"l":13.59,"c":13.86,"v":136386},{"d":"2016-06-06","o":13.78,"h":13.96,"l":13.68,"c":13.96,"v":250485},{"d":"2016-06-07","o":13.9,"h":14.06,"l":13.87,"c":13.99,"v":217724},{"d":"2016-06-08","o":14.04,"h":14.08,"l":13.96,"c":14.08,"v":133099},{"d":"2016-06-09","o":13.98,"h":14.05,"l":13.95,"c":14.02,"v":58128},{"d":"2016-06-10","o":13.98,"h":13.98,"l":13.83,"c":13.87,"v":44674},{"d":"2016-06-13","o":13.77,"h":13.77,"l":13.63,"c":13.63,"v":63058},{"d":"2016-06-14","o":13.62,"h":13.62,"l":13.42,"c":13.51,"v":64496},{"d":"2016-06-15","o":13.48,"h":13.58,"l":13.42,"c":13.48,"v":61415},{"d":"2016-06-16","o":13.4,"h":13.44,"l":13.34,"c":13.43,"v":56177},{"d":"2016-06-17","o":13.4,"h":13.44,"l":13.33,"c":13.42,"v":37177},{"d":"2016-06-20","o":13.5,"h":13.59,"l":13.5,"c":13.51,"v":48680},{"d":"2016-06-21","o":13.51,"h":13.55,"l":13.49,"c":13.53,"v":43134},{"d":"2016-06-22","o":13.56,"h":13.56,"l":13.5,"c":13.53,"v":38204},{"d":"2016-06-23","o":13.64,"h":13.71,"l":13.62,"c":13.68,"v":73431},{"d":"2016-06-24","o":13.29,"h":13.52,"l":13.14,"c":13.38,"v":80311},{"d":"2016-06-27","o":13.23,"h":13.26,"l":13.06,"c":13.15,"v":95100},{"d":"2016-06-28","o":13.25,"h":13.36,"l":13.13,"c":13.31,"v":56074},{"d":"2016-06-29","o":13.47,"h":13.52,"l":13.38,"c":13.52,"v":98078},{"d":"2016-06-30","o":13.55,"h":13.58,"l":13.45,"c":13.58,"v":72301},{"d":"2016-07-01","o":13.56,"h":13.68,"l":13.54,"c":13.65,"v":71274},{"d":"2016-07-05","o":13.58,"h":13.58,"l":13.47,"c":13.55,"v":79079},{"d":"2016-07-06","o":13.52,"h":13.62,"l":13.49,"c":13.61,"v":82263},{"d":"2016-07-07","o":13.58,"h":13.69,"l":13.55,"c":13.56,"v":67474},{"d":"2016-07-08","o":13.64,"h":13.83,"l":13.64,"c":13.83,"v":79593},{"d":"2016-07-11","o":13.82,"h":13.99,"l":13.82,"c":13.86,"v":64598},{"d":"2016-07-12","o":13.91,"h":14.05,"l":13.88,"c":14.01,"v":93354},{"d":"2016-07-13","o":13.92,"h":13.94,"l":13.86,"c":13.89,"v":73020},{"d":"2016-07-14","o":13.99,"h":13.99,"l":13.89,"c":13.92,"v":32145},{"d":"2016-07-15","o":13.95,"h":13.95,"l":13.84,"c":13.88,"v":92738},{"d":"2016-07-18","o":13.89,"h":13.97,"l":13.85,"c":13.9,"v":100954},{"d":"2016-07-19","o":13.89,"h":14.01,"l":13.88,"c":13.97,"v":46934},{"d":"2016-07-20","o":13.95,"h":14.1,"l":13.89,"c":14.08,"v":79490},{"d":"2016-07-21","o":14.11,"h":14.16,"l":14.04,"c":14.12,"v":123445},{"d":"2016-07-22","o":14.16,"h":14.26,"l":14.09,"c":14.26,"v":55561},{"d":"2016-07-25","o":14.26,"h":14.26,"l":14.12,"c":14.16,"v":61723},{"d":"2016-07-26","o":14.16,"h":14.19,"l":14.04,"c":14.18,"v":42929},{"d":"2016-07-27","o":14.15,"h":14.25,"l":14.12,"c":14.21,"v":50118},{"d":"2016-07-28","o":14.24,"h":14.37,"l":14.15,"c":14.36,"v":88835},{"d":"2016-07-29","o":14.35,"h":14.35,"l":14.16,"c":14.33,"v":96435},{"d":"2016-08-01","o":14.31,"h":14.35,"l":14.25,"c":14.3,"v":183628},{"d":"2016-08-02","o":14.31,"h":14.31,"l":14.04,"c":14.04,"v":62544},{"d":"2016-08-03","o":14.01,"h":14.17,"l":13.99,"c":14.15,"v":85857},{"d":"2016-08-04","o":14.12,"h":14.21,"l":14.11,"c":14.15,"v":104549},{"d":"2016-08-05","o":14.18,"h":14.32,"l":14.18,"c":14.28,"v":64701},{"d":"2016-08-08","o":14.28,"h":14.33,"l":14.23,"c":14.28,"v":88014},{"d":"2016-08-09","o":14.26,"h":14.32,"l":14.25,"c":14.32,"v":61312},{"d":"2016-08-10","o":14.35,"h":14.37,"l":14.2,"c":14.34,"v":132791},{"d":"2016-08-11","o":14.27,"h":14.46,"l":14.24,"c":14.33,"v":82674},{"d":"2016-08-12","o":14.32,"h":14.33,"l":14.26,"c":14.33,"v":55355},{"d":"2016-08-15","o":14.31,"h":14.36,"l":14.26,"c":14.32,"v":57101},{"d":"2016-08-16","o":14.28,"h":14.5,"l":14.26,"c":14.45,"v":60798},{"d":"2016-08-17","o":14.49,"h":14.49,"l":14.39,"c":14.41,"v":92533},{"d":"2016-08-18","o":14.41,"h":14.46,"l":14.37,"c":14.44,"v":77949},{"d":"2016-08-19","o":14.36,"h":14.46,"l":14.34,"c":14.41,"v":75279},{"d":"2016-08-22","o":14.37,"h":14.5,"l":14.37,"c":14.49,"v":77539},{"d":"2016-08-23","o":14.55,"h":14.66,"l":14.53,"c":14.62,"v":119235},{"d":"2016-08-24","o":14.61,"h":14.69,"l":14.58,"c":14.6,"v":192460},{"d":"2016-08-25","o":14.54,"h":14.63,"l":14.52,"c":14.61,"v":136694},{"d":"2016-08-26","o":14.63,"h":14.63,"l":14.51,"c":14.56,"v":79490},{"d":"2016-08-29","o":14.59,"h":14.63,"l":14.51,"c":14.58,"v":42210},{"d":"2016-08-30","o":14.61,"h":14.68,"l":14.59,"c":14.66,"v":108040},{"d":"2016-08-31","o":14.69,"h":14.76,"l":14.6,"c":14.74,"v":127656},{"d":"2016-09-01","o":14.76,"h":14.76,"l":14.67,"c":14.76,"v":48885},{"d":"2016-09-02","o":14.72,"h":14.94,"l":14.71,"c":14.89,"v":64393},{"d":"2016-09-06","o":14.87,"h":14.98,"l":14.71,"c":14.75,"v":50323},{"d":"2016-09-07","o":14.71,"h":14.79,"l":14.65,"c":14.74,"v":62955},{"d":"2016-09-08","o":14.73,"h":14.75,"l":14.55,"c":14.63,"v":100954},{"d":"2016-09-09","o":14.53,"h":14.54,"l":13.99,"c":14.07,"v":122008},{"d":"2016-09-12","o":13.99,"h":14.28,"l":13.99,"c":14.25,"v":85138},{"d":"2016-09-13","o":14.08,"h":14.22,"l":13.94,"c":14.04,"v":63879},{"d":"2016-09-14","o":13.98,"h":14.15,"l":13.98,"c":14.06,"v":26702},{"d":"2016-09-15","o":14,"h":14.17,"l":14,"c":14.12,"v":31837},{"d":"2016-09-16","o":14.14,"h":14.23,"l":13.96,"c":14,"v":105062},{"d":"2016-09-19","o":14.03,"h":14.16,"l":14.02,"c":14.03,"v":71787},{"d":"2016-09-20","o":14.06,"h":14.1,"l":14.01,"c":14.06,"v":75690},{"d":"2016-09-21","o":14.13,"h":14.36,"l":14.07,"c":14.3,"v":149737},{"d":"2016-09-22","o":14.38,"h":14.49,"l":14.2,"c":14.37,"v":77847},{"d":"2016-09-23","o":14.39,"h":14.39,"l":14.26,"c":14.28,"v":50426},{"d":"2016-09-26","o":14.26,"h":14.28,"l":14.16,"c":14.21,"v":33891},{"d":"2016-09-27","o":14.21,"h":14.33,"l":14.15,"c":14.33,"v":48372},{"d":"2016-09-28","o":14.34,"h":14.36,"l":14.19,"c":14.32,"v":71274},{"d":"2016-09-29","o":14.28,"h":14.28,"l":14.15,"c":14.17,"v":75690},{"d":"2016-09-30","o":14.17,"h":14.33,"l":14.07,"c":14.2,"v":104240},{"d":"2016-10-03","o":14.16,"h":14.29,"l":14.12,"c":14.29,"v":75895},{"d":"2016-10-04","o":14.24,"h":14.29,"l":14.15,"c":14.18,"v":44058},{"d":"2016-10-05","o":14.19,"h":14.29,"l":14.15,"c":14.16,"v":77641},{"d":"2016-10-06","o":14.13,"h":14.24,"l":14.04,"c":14.07,"v":86371},{"d":"2016-10-07","o":14.1,"h":14.17,"l":13.92,"c":14.02,"v":65317},{"d":"2016-10-10","o":14.06,"h":14.27,"l":14.06,"c":14.14,"v":89246},{"d":"2016-10-11","o":14.15,"h":14.15,"l":13.91,"c":13.96,"v":55663},{"d":"2016-10-12","o":13.84,"h":13.89,"l":13.56,"c":13.84,"v":76922},{"d":"2016-10-13","o":13.77,"h":13.88,"l":13.65,"c":13.79,"v":59155},{"d":"2016-10-14","o":13.87,"h":13.95,"l":13.75,"c":13.77,"v":53712},{"d":"2016-10-17","o":13.73,"h":13.89,"l":13.67,"c":13.84,"v":109786},{"d":"2016-10-18","o":13.88,"h":13.88,"l":13.78,"c":13.78,"v":38923},{"d":"2016-10-19","o":13.81,"h":13.92,"l":13.75,"c":13.91,"v":86063},{"d":"2016-10-20","o":13.87,"h":13.93,"l":13.74,"c":13.91,"v":82468},{"d":"2016-10-21","o":13.89,"h":13.98,"l":13.81,"c":13.98,"v":48474},{"d":"2016-10-24","o":13.98,"h":14.01,"l":13.9,"c":13.94,"v":70555},{"d":"2016-10-25","o":13.92,"h":13.99,"l":13.82,"c":13.89,"v":52890},{"d":"2016-10-26","o":13.88,"h":13.88,"l":13.79,"c":13.83,"v":50528},{"d":"2016-10-27","o":13.87,"h":13.88,"l":13.7,"c":13.73,"v":62852},{"d":"2016-10-28","o":13.73,"h":13.81,"l":13.68,"c":13.69,"v":51555},{"d":"2016-10-31","o":13.7,"h":13.72,"l":13.61,"c":13.64,"v":43545},{"d":"2016-11-01","o":13.66,"h":13.66,"l":13.42,"c":13.53,"v":78874},{"d":"2016-11-02","o":13.52,"h":13.64,"l":13.18,"c":13.23,"v":139775},{"d":"2016-11-03","o":13.2,"h":13.28,"l":12.98,"c":13.05,"v":78463},{"d":"2016-11-04","o":13.01,"h":13.14,"l":13.01,"c":13.01,"v":91403},{"d":"2016-11-07","o":13.14,"h":13.33,"l":13.12,"c":13.26,"v":74868},{"d":"2016-11-08","o":13.28,"h":13.33,"l":13.22,"c":13.29,"v":57615},{"d":"2016-11-09","o":13.16,"h":13.37,"l":13.16,"c":13.29,"v":54739},{"d":"2016-11-10","o":13.28,"h":13.34,"l":13.02,"c":13.09,"v":87911},{"d":"2016-11-11","o":13.03,"h":13.24,"l":13.03,"c":13.15,"v":42107},{"d":"2016-11-14","o":13.15,"h":13.4,"l":13.15,"c":13.31,"v":71993},{"d":"2016-11-15","o":13.31,"h":13.54,"l":13.31,"c":13.51,"v":73944},{"d":"2016-11-16","o":13.48,"h":13.78,"l":13.42,"c":13.7,"v":177157},{"d":"2016-11-17","o":13.76,"h":13.89,"l":13.66,"c":13.74,"v":89657},{"d":"2016-11-18","o":13.78,"h":14,"l":13.77,"c":13.87,"v":144191},{"d":"2016-11-21","o":13.96,"h":14.02,"l":13.94,"c":13.99,"v":96743},{"d":"2016-11-22","o":14.05,"h":14.13,"l":14.03,"c":14.05,"v":76306},{"d":"2016-11-23","o":14.09,"h":14.13,"l":14.02,"c":14.07,"v":61723},{"d":"2016-11-25","o":14.05,"h":14.16,"l":13.95,"c":14.02,"v":43031},{"d":"2016-11-28","o":13.97,"h":14.06,"l":13.89,"c":13.95,"v":108143},{"d":"2016-11-29","o":13.9,"h":14,"l":13.84,"c":13.9,"v":98078},{"d":"2016-11-30","o":13.94,"h":13.99,"l":13.79,"c":13.79,"v":92430},{"d":"2016-12-01","o":13.76,"h":13.87,"l":13.63,"c":13.65,"v":96435},{"d":"2016-12-02","o":13.62,"h":13.71,"l":13.54,"c":13.64,"v":64701},{"d":"2016-12-05","o":13.64,"h":13.8,"l":13.64,"c":13.77,"v":63674},{"d":"2016-12-06","o":13.74,"h":13.84,"l":13.69,"c":13.84,"v":139877},{"d":"2016-12-07","o":13.85,"h":13.98,"l":13.84,"c":13.98,"v":71377},{"d":"2016-12-08","o":13.92,"h":14.09,"l":13.89,"c":14.06,"v":125397},{"d":"2016-12-09","o":14.07,"h":14.11,"l":14.05,"c":14.11,"v":84933},{"d":"2016-12-12","o":14.07,"h":14.1,"l":14.04,"c":14.1,"v":64496},{"d":"2016-12-13","o":14.06,"h":14.21,"l":14,"c":14.21,"v":96846},{"d":"2016-12-14","o":14.16,"h":14.27,"l":14.03,"c":14.21,"v":116256},{"d":"2016-12-15","o":14.21,"h":14.28,"l":14.13,"c":14.27,"v":138337},{"d":"2016-12-16","o":14.3,"h":14.31,"l":14.19,"c":14.3,"v":92430},{"d":"2016-12-19","o":14.3,"h":14.3,"l":14.2,"c":14.3,"v":48988},{"d":"2016-12-20","o":14.31,"h":14.33,"l":14.26,"c":14.31,"v":97051},{"d":"2016-12-21","o":14.27,"h":14.34,"l":14.19,"c":14.32,"v":58744},{"d":"2016-12-22","o":14.33,"h":14.34,"l":14.26,"c":14.34,"v":50118},{"d":"2016-12-23","o":14.33,"h":14.43,"l":14.32,"c":14.43,"v":39848},{"d":"2016-12-27","o":14.44,"h":14.48,"l":14.41,"c":14.42,"v":51555},{"d":"2016-12-28","o":14.42,"h":14.47,"l":14.31,"c":14.34,"v":85138},{"d":"2016-12-29","o":14.33,"h":14.34,"l":14.22,"c":14.31,"v":64187},{"d":"2016-12-30","o":14.34,"h":14.35,"l":14.23,"c":14.29,"v":98489},{"d":"2017-01-03","o":14.33,"h":14.41,"l":14.26,"c":14.31,"v":91916},{"d":"2017-01-04","o":14.36,"h":14.61,"l":14.36,"c":14.61,"v":114716},{"d":"2017-01-05","o":14.64,"h":14.81,"l":14.49,"c":14.72,"v":65933},{"d":"2017-01-06","o":14.72,"h":14.91,"l":14.6,"c":14.89,"v":86473},{"d":"2017-01-09","o":14.83,"h":14.99,"l":14.71,"c":14.93,"v":144807},{"d":"2017-01-10","o":14.95,"h":15.12,"l":14.88,"c":15.03,"v":113792},{"d":"2017-01-11","o":15,"h":15.01,"l":14.85,"c":14.96,"v":112046},{"d":"2017-01-12","o":14.91,"h":15,"l":14.85,"c":14.87,"v":87192},{"d":"2017-01-13","o":14.88,"h":14.88,"l":14.74,"c":14.8,"v":99824},{"d":"2017-01-17","o":14.77,"h":14.94,"l":14.46,"c":14.67,"v":137926},{"d":"2017-01-18","o":14.64,"h":14.96,"l":14.58,"c":14.89,"v":137515},{"d":"2017-01-19","o":14.83,"h":15.08,"l":14.79,"c":14.9,"v":60593},{"d":"2017-01-20","o":14.94,"h":14.98,"l":14.85,"c":14.95,"v":72404},{"d":"2017-01-23","o":14.96,"h":15.11,"l":14.92,"c":15,"v":84522},{"d":"2017-01-24","o":15.05,"h":15.08,"l":14.99,"c":15.02,"v":51761},{"d":"2017-01-25","o":15.04,"h":15.07,"l":14.84,"c":14.89,"v":226043},{"d":"2017-01-26","o":14.84,"h":14.89,"l":14.79,"c":14.83,"v":253977},{"d":"2017-01-27","o":14.82,"h":14.86,"l":14.78,"c":14.78,"v":170790},{"d":"2017-01-30","o":14.83,"h":14.84,"l":14.75,"c":14.83,"v":283657},{"d":"2017-01-31","o":14.81,"h":14.86,"l":14.77,"c":14.81,"v":291360},{"d":"2017-02-01","o":14.96,"h":15.07,"l":14.92,"c":15.01,"v":205913},{"d":"2017-02-02","o":15.01,"h":15.12,"l":14.88,"c":15.07,"v":122624},{"d":"2017-02-03","o":15.15,"h":15.41,"l":15.13,"c":15.4,"v":208276},{"d":"2017-02-06","o":15.42,"h":15.55,"l":15.41,"c":15.49,"v":288279},{"d":"2017-02-07","o":15.51,"h":15.58,"l":15.45,"c":15.52,"v":158672},{"d":"2017-02-08","o":15.59,"h":15.62,"l":15.51,"c":15.6,"v":201805},{"d":"2017-02-09","o":15.58,"h":15.62,"l":15.52,"c":15.57,"v":128170},{"d":"2017-02-10","o":15.58,"h":15.95,"l":15.57,"c":15.8,"v":195541},{"d":"2017-02-13","o":16.33,"h":16.33,"l":15.65,"c":15.69,"v":154564},{"d":"2017-02-14","o":15.74,"h":15.74,"l":15.53,"c":15.6,"v":89657},{"d":"2017-02-15","o":15.58,"h":15.74,"l":15.58,"c":15.74,"v":152407},{"d":"2017-02-16","o":15.71,"h":15.81,"l":15.63,"c":15.73,"v":124164},{"d":"2017-02-17","o":15.66,"h":15.68,"l":15.35,"c":15.52,"v":69323},{"d":"2017-02-21","o":15.51,"h":15.61,"l":15.46,"c":15.47,"v":59566},{"d":"2017-02-22","o":15.42,"h":15.58,"l":15.42,"c":15.48,"v":46831},{"d":"2017-02-23","o":15.52,"h":15.66,"l":15.5,"c":15.52,"v":75176},{"d":"2017-02-24","o":15.48,"h":15.53,"l":15.44,"c":15.48,"v":55971},{"d":"2017-02-27","o":15.51,"h":15.66,"l":15.48,"c":15.64,"v":65933},{"d":"2017-02-28","o":15.57,"h":15.63,"l":15.46,"c":15.53,"v":77949},{"d":"2017-03-01","o":15.59,"h":15.73,"l":15.53,"c":15.62,"v":71171},{"d":"2017-03-02","o":15.6,"h":15.74,"l":15.55,"c":15.55,"v":37691},{"d":"2017-03-03","o":15.56,"h":15.61,"l":15.55,"c":15.61,"v":38821},{"d":"2017-03-06","o":15.56,"h":15.58,"l":15.52,"c":15.56,"v":36459},{"d":"2017-03-07","o":15.58,"h":15.58,"l":15.43,"c":15.53,"v":100954},{"d":"2017-03-08","o":15.58,"h":15.61,"l":15.36,"c":15.37,"v":75895},{"d":"2017-03-09","o":15.39,"h":15.41,"l":15.1,"c":15.16,"v":139980},{"d":"2017-03-10","o":15.16,"h":15.29,"l":15.16,"c":15.27,"v":61620},{"d":"2017-03-13","o":15.2,"h":15.2,"l":14.91,"c":14.96,"v":144704},{"d":"2017-03-14","o":14.87,"h":14.9,"l":14.72,"c":14.76,"v":142650},{"d":"2017-03-15","o":14.78,"h":14.97,"l":14.69,"c":14.97,"v":127759},{"d":"2017-03-16","o":14.93,"h":15.03,"l":14.88,"c":14.95,"v":102597},{"d":"2017-03-17","o":14.96,"h":15.07,"l":14.96,"c":15.06,"v":102289},{"d":"2017-03-20","o":15.09,"h":15.14,"l":14.97,"c":15,"v":82879},{"d":"2017-03-21","o":15.03,"h":15.05,"l":14.74,"c":14.75,"v":101673},{"d":"2017-03-22","o":14.8,"h":14.94,"l":14.75,"c":14.94,"v":73225},{"d":"2017-03-23","o":14.89,"h":14.92,"l":14.82,"c":14.82,"v":71274},{"d":"2017-03-24","o":14.85,"h":14.96,"l":14.85,"c":14.93,"v":34713},{"d":"2017-03-27","o":14.82,"h":14.92,"l":14.75,"c":14.92,"v":63469},{"d":"2017-03-28","o":14.95,"h":15.05,"l":14.94,"c":15,"v":56177},{"d":"2017-03-29","o":14.97,"h":15.06,"l":14.94,"c":15,"v":70350},{"d":"2017-03-30","o":15,"h":15.09,"l":14.99,"c":15.09,"v":106089},{"d":"2017-03-31","o":15.13,"h":15.27,"l":15.12,"c":15.25,"v":91711},{"d":"2017-04-03","o":15.21,"h":15.25,"l":15.17,"c":15.19,"v":51145},{"d":"2017-04-04","o":15.17,"h":15.2,"l":15.07,"c":15.08,"v":47653},{"d":"2017-04-05","o":15.12,"h":15.16,"l":15,"c":15.01,"v":64598},{"d":"2017-04-06","o":15.02,"h":15.13,"l":15.01,"c":15.05,"v":50220},{"d":"2017-04-07","o":15.07,"h":15.13,"l":15.02,"c":15.02,"v":61723},{"d":"2017-04-10","o":15.04,"h":15.12,"l":15.04,"c":15.1,"v":92841},{"d":"2017-04-11","o":14.98,"h":15.14,"l":14.9,"c":15.11,"v":78052},{"d":"2017-04-12","o":15.06,"h":15.14,"l":14.93,"c":14.94,"v":139775},{"d":"2017-04-13","o":14.97,"h":15.02,"l":14.93,"c":14.99,"v":65214},{"d":"2017-04-17","o":14.97,"h":15.04,"l":14.96,"c":14.98,"v":77333},{"d":"2017-04-18","o":14.92,"h":15.03,"l":14.92,"c":14.99,"v":86576},{"d":"2017-04-19","o":15,"h":15.07,"l":14.93,"c":15.01,"v":86371},{"d":"2017-04-20","o":15.06,"h":15.1,"l":15.02,"c":15.1,"v":52890},{"d":"2017-04-21","o":15.1,"h":15.19,"l":15.06,"c":15.17,"v":82571},{"d":"2017-04-24","o":15.29,"h":15.42,"l":15.25,"c":15.35,"v":94279},{"d":"2017-04-25","o":15.37,"h":15.47,"l":15.3,"c":15.3,"v":116154},{"d":"2017-04-26","o":15.3,"h":15.53,"l":15.3,"c":15.51,"v":163293},{"d":"2017-04-27","o":15.52,"h":15.52,"l":15.43,"c":15.47,"v":44674},{"d":"2017-04-28","o":15.49,"h":15.57,"l":15.39,"c":15.47,"v":46934},{"d":"2017-05-01","o":15.47,"h":15.72,"l":15.47,"c":15.66,"v":58847},{"d":"2017-05-02","o":15.71,"h":15.94,"l":15.7,"c":15.94,"v":128375},{"d":"2017-05-03","o":15.91,"h":15.94,"l":15.8,"c":15.84,"v":83598},{"d":"2017-05-04","o":15.8,"h":15.87,"l":15.66,"c":15.76,"v":73944},{"d":"2017-05-05","o":15.82,"h":15.86,"l":15.69,"c":15.83,"v":76922},{"d":"2017-05-08","o":15.78,"h":15.87,"l":15.74,"c":15.87,"v":53815},{"d":"2017-05-09","o":15.87,"h":15.87,"l":15.76,"c":15.84,"v":39642},{"d":"2017-05-10","o":15.79,"h":15.96,"l":15.79,"c":15.83,"v":90273},{"d":"2017-05-11","o":15.72,"h":15.8,"l":15.62,"c":15.65,"v":77025},{"d":"2017-05-12","o":15.66,"h":15.71,"l":15.46,"c":15.54,"v":75895},{"d":"2017-05-15","o":15.65,"h":15.65,"l":15.49,"c":15.51,"v":55869},{"d":"2017-05-16","o":15.55,"h":15.65,"l":15.5,"c":15.54,"v":80620},{"d":"2017-05-17","o":15.47,"h":15.53,"l":15.22,"c":15.26,"v":89246},{"d":"2017-05-18","o":15.25,"h":15.32,"l":15.21,"c":15.31,"v":61620},{"d":"2017-05-19","o":15.31,"h":15.45,"l":15.26,"c":15.32,"v":88014},{"d":"2017-05-22","o":15.38,"h":15.42,"l":15.35,"c":15.41,"v":73636},{"d":"2017-05-23","o":15.46,"h":15.57,"l":15.42,"c":15.56,"v":67577},{"d":"2017-05-24","o":15.54,"h":15.75,"l":15.54,"c":15.7,"v":61106},{"d":"2017-05-25","o":15.75,"h":15.81,"l":15.67,"c":15.81,"v":82776},{"d":"2017-05-26","o":15.78,"h":15.81,"l":15.74,"c":15.78,"v":72095},{"d":"2017-05-30","o":15.78,"h":15.86,"l":15.75,"c":15.82,"v":47653},{"d":"2017-05-31","o":15.86,"h":15.87,"l":15.76,"c":15.81,"v":52172},{"d":"2017-06-01","o":15.82,"h":15.87,"l":15.79,"c":15.83,"v":58128},{"d":"2017-06-02","o":15.87,"h":15.92,"l":15.8,"c":15.92,"v":47242},{"d":"2017-06-05","o":15.89,"h":16.07,"l":15.87,"c":16.06,"v":45599},{"d":"2017-06-06","o":15.99,"h":16.07,"l":15.91,"c":15.91,"v":72712},{"d":"2017-06-07","o":15.94,"h":16.05,"l":15.93,"c":15.95,"v":56793},{"d":"2017-06-08","o":15.95,"h":15.98,"l":15.9,"c":15.98,"v":62236},{"d":"2017-06-09","o":15.98,"h":15.98,"l":15.7,"c":15.72,"v":84317},{"d":"2017-06-12","o":15.7,"h":15.83,"l":15.69,"c":15.76,"v":110813},{"d":"2017-06-13","o":15.66,"h":15.77,"l":15.66,"c":15.71,"v":60696},{"d":"2017-06-14","o":15.71,"h":15.84,"l":15.67,"c":15.68,"v":67782},{"d":"2017-06-15","o":15.62,"h":15.74,"l":15.56,"c":15.71,"v":65317},{"d":"2017-06-16","o":15.66,"h":15.7,"l":15.58,"c":15.62,"v":57409},{"d":"2017-06-19","o":15.64,"h":15.75,"l":15.57,"c":15.61,"v":131353},{"d":"2017-06-20","o":15.63,"h":15.73,"l":15.58,"c":15.73,"v":67782},{"d":"2017-06-21","o":15.8,"h":15.8,"l":15.58,"c":15.58,"v":99311},{"d":"2017-06-22","o":15.64,"h":15.68,"l":15.51,"c":15.58,"v":72404},{"d":"2017-06-23","o":15.54,"h":15.68,"l":15.53,"c":15.55,"v":62750},{"d":"2017-06-26","o":15.7,"h":15.74,"l":15.54,"c":15.54,"v":85036},{"d":"2017-06-27","o":15.55,"h":15.64,"l":15.53,"c":15.55,"v":57409},{"d":"2017-06-28","o":15.57,"h":15.74,"l":15.53,"c":15.74,"v":65728},{"d":"2017-06-29","o":15.7,"h":15.8,"l":15.63,"c":15.75,"v":59258},{"d":"2017-06-30","o":15.74,"h":15.77,"l":15.71,"c":15.73,"v":85652},{"d":"2017-07-03","o":15.76,"h":15.81,"l":15.73,"c":15.76,"v":28037},{"d":"2017-07-05","o":15.88,"h":15.89,"l":15.79,"c":15.84,"v":224708},{"d":"2017-07-06","o":15.81,"h":15.86,"l":15.68,"c":15.68,"v":101570},{"d":"2017-07-07","o":15.74,"h":15.87,"l":15.73,"c":15.83,"v":53404},{"d":"2017-07-10","o":15.79,"h":15.97,"l":15.74,"c":15.91,"v":66960},{"d":"2017-07-11","o":15.88,"h":15.97,"l":15.74,"c":15.77,"v":120467},{"d":"2017-07-12","o":15.7,"h":15.82,"l":15.69,"c":15.71,"v":139056},{"d":"2017-07-13","o":15.8,"h":15.82,"l":15.72,"c":15.82,"v":74971},{"d":"2017-07-14","o":15.79,"h":15.93,"l":15.79,"c":15.86,"v":42107},{"d":"2017-07-17","o":15.84,"h":15.95,"l":15.84,"c":15.91,"v":42621},{"d":"2017-07-18","o":15.88,"h":15.95,"l":15.83,"c":15.88,"v":75690},{"d":"2017-07-19","o":15.87,"h":15.96,"l":15.87,"c":15.92,"v":46010},{"d":"2017-07-20","o":15.92,"h":16.04,"l":15.92,"c":16.01,"v":49707},{"d":"2017-07-21","o":15.96,"h":16.02,"l":15.93,"c":16.02,"v":64085},{"d":"2017-07-24","o":15.99,"h":16.08,"l":15.96,"c":16.06,"v":64290},{"d":"2017-07-25","o":16.08,"h":16.25,"l":16.07,"c":16.11,"v":128478},{"d":"2017-07-26","o":16.32,"h":16.36,"l":16.14,"c":16.23,"v":102186},{"d":"2017-07-27","o":16.24,"h":16.28,"l":16.16,"c":16.2,"v":61004},{"d":"2017-07-28","o":16.27,"h":16.28,"l":16.19,"c":16.28,"v":82468},{"d":"2017-07-31","o":16.28,"h":16.34,"l":16.18,"c":16.24,"v":69220},{"d":"2017-08-01","o":16.27,"h":16.32,"l":16.19,"c":16.19,"v":73328},{"d":"2017-08-02","o":16.2,"h":16.21,"l":16.04,"c":16.08,"v":60079},{"d":"2017-08-03","o":16.07,"h":16.07,"l":16,"c":16.04,"v":111429},{"d":"2017-08-04","o":16.05,"h":16.05,"l":15.94,"c":15.99,"v":55971},{"d":"2017-08-07","o":16.06,"h":16.06,"l":15.92,"c":15.98,"v":100543},{"d":"2017-08-08","o":15.97,"h":16,"l":15.87,"c":15.94,"v":115846},{"d":"2017-08-09","o":15.85,"h":15.88,"l":15.76,"c":15.79,"v":67474},{"d":"2017-08-10","o":15.75,"h":15.79,"l":15.39,"c":15.5,"v":165655},{"d":"2017-08-11","o":15.04,"h":15.52,"l":14.91,"c":15.43,"v":186503},{"d":"2017-08-14","o":15.48,"h":15.73,"l":15.48,"c":15.59,"v":106808},{"d":"2017-08-15","o":15.58,"h":15.68,"l":15.56,"c":15.68,"v":113483},{"d":"2017-08-16","o":15.77,"h":15.77,"l":15.61,"c":15.66,"v":166682},{"d":"2017-08-17","o":15.62,"h":15.69,"l":15.59,"c":15.62,"v":72712},{"d":"2017-08-18","o":15.65,"h":15.66,"l":15.49,"c":15.59,"v":75998},{"d":"2017-08-21","o":15.58,"h":15.63,"l":15.48,"c":15.53,"v":54328},{"d":"2017-08-22","o":15.56,"h":15.59,"l":15.49,"c":15.56,"v":70452},{"d":"2017-08-23","o":15.56,"h":15.67,"l":15.53,"c":15.59,"v":82571},{"d":"2017-08-24","o":15.58,"h":15.6,"l":15.53,"c":15.58,"v":77744},{"d":"2017-08-25","o":15.66,"h":15.67,"l":15.57,"c":15.6,"v":111532},{"d":"2017-08-28","o":15.64,"h":15.66,"l":15.58,"c":15.62,"v":34610},{"d":"2017-08-29","o":15.53,"h":15.64,"l":15.53,"c":15.61,"v":155488},{"d":"2017-08-30","o":15.59,"h":15.68,"l":15.59,"c":15.67,"v":74868},{"d":"2017-08-31","o":15.68,"h":15.77,"l":15.68,"c":15.75,"v":83598},{"d":"2017-09-01","o":15.77,"h":15.82,"l":15.74,"c":15.81,"v":53917},{"d":"2017-09-05","o":15.77,"h":15.83,"l":15.77,"c":15.83,"v":66139},{"d":"2017-09-06","o":15.83,"h":15.87,"l":15.79,"c":15.83,"v":59463},{"d":"2017-09-07","o":15.81,"h":15.87,"l":15.68,"c":15.86,"v":71787},{"d":"2017-09-08","o":15.79,"h":15.79,"l":15.54,"c":15.59,"v":118824},{"d":"2017-09-11","o":15.63,"h":15.66,"l":15.59,"c":15.64,"v":50836},{"d":"2017-09-12","o":15.64,"h":15.68,"l":15.6,"c":15.61,"v":79079},{"d":"2017-09-13","o":15.62,"h":15.67,"l":15.59,"c":15.67,"v":73533},{"d":"2017-09-14","o":15.54,"h":15.57,"l":15.45,"c":15.54,"v":144191},{"d":"2017-09-15","o":15.49,"h":15.53,"l":15.46,"c":15.48,"v":127553},{"d":"2017-09-18","o":15.49,"h":15.63,"l":15.49,"c":15.53,"v":154153},{"d":"2017-09-19","o":15.54,"h":15.64,"l":15.54,"c":15.59,"v":60593},{"d":"2017-09-20","o":15.66,"h":15.67,"l":15.54,"c":15.55,"v":69220},{"d":"2017-09-21","o":15.55,"h":15.59,"l":15.53,"c":15.58,"v":45599},{"d":"2017-09-22","o":15.58,"h":15.65,"l":15.49,"c":15.61,"v":55253},{"d":"2017-09-25","o":15.56,"h":15.59,"l":15.48,"c":15.52,"v":113381},{"d":"2017-09-26","o":15.51,"h":15.6,"l":15.51,"c":15.6,"v":116564},{"d":"2017-09-27","o":15.58,"h":15.7,"l":15.55,"c":15.67,"v":234567},{"d":"2017-09-28","o":15.63,"h":15.72,"l":15.63,"c":15.7,"v":134229},{"d":"2017-09-29","o":15.7,"h":15.82,"l":15.7,"c":15.76,"v":115024},{"d":"2017-10-02","o":15.75,"h":15.82,"l":15.75,"c":15.8,"v":62133},{"d":"2017-10-03","o":15.77,"h":15.88,"l":15.77,"c":15.87,"v":45907},{"d":"2017-10-04","o":15.85,"h":15.88,"l":15.82,"c":15.87,"v":82365},{"d":"2017-10-05","o":15.93,"h":15.93,"l":15.86,"c":15.89,"v":74149},{"d":"2017-10-06","o":15.97,"h":15.97,"l":15.84,"c":15.88,"v":57101},{"d":"2017-10-09","o":15.93,"h":16.05,"l":15.87,"c":15.91,"v":75587},{"d":"2017-10-10","o":15.98,"h":15.98,"l":15.84,"c":15.93,"v":68398},{"d":"2017-10-11","o":15.95,"h":16.01,"l":15.87,"c":16.01,"v":318165},{"d":"2017-10-12","o":15.92,"h":15.92,"l":15.79,"c":15.84,"v":44880},{"d":"2017-10-13","o":15.86,"h":15.89,"l":15.8,"c":15.85,"v":83701},{"d":"2017-10-16","o":15.89,"h":15.93,"l":15.85,"c":15.88,"v":77333},{"d":"2017-10-17","o":15.91,"h":15.91,"l":15.8,"c":15.82,"v":46831},{"d":"2017-10-18","o":15.85,"h":15.88,"l":15.81,"c":15.82,"v":55047},{"d":"2017-10-19","o":15.83,"h":15.84,"l":15.8,"c":15.82,"v":92635},{"d":"2017-10-20","o":15.84,"h":15.89,"l":15.83,"c":15.88,"v":74047},{"d":"2017-10-23","o":15.89,"h":15.89,"l":15.84,"c":15.88,"v":76614},{"d":"2017-10-24","o":15.92,"h":15.92,"l":15.84,"c":15.91,"v":29064},{"d":"2017-10-25","o":15.9,"h":15.9,"l":15.7,"c":15.74,"v":44983},{"d":"2017-10-26","o":15.77,"h":15.77,"l":15.6,"c":15.6,"v":124780},{"d":"2017-10-27","o":15.66,"h":15.74,"l":15.6,"c":15.69,"v":51658},{"d":"2017-10-30","o":15.7,"h":15.77,"l":15.64,"c":15.66,"v":49604},{"d":"2017-10-31","o":15.66,"h":15.78,"l":15.63,"c":15.67,"v":64496},{"d":"2017-11-01","o":15.71,"h":15.76,"l":15.65,"c":15.66,"v":82982},{"d":"2017-11-02","o":15.64,"h":15.69,"l":15.58,"c":15.65,"v":52993},{"d":"2017-11-03","o":15.73,"h":15.73,"l":15.57,"c":15.62,"v":74766},{"d":"2017-11-06","o":15.68,"h":15.7,"l":15.58,"c":15.63,"v":78771},{"d":"2017-11-07","o":15.68,"h":15.68,"l":15.5,"c":15.55,"v":104857},{"d":"2017-11-08","o":15.55,"h":15.55,"l":15.41,"c":15.45,"v":135051},{"d":"2017-11-09","o":15.44,"h":15.52,"l":15.23,"c":15.35,"v":145218},{"d":"2017-11-10","o":15.38,"h":15.43,"l":15.31,"c":15.41,"v":104549},{"d":"2017-11-13","o":15.4,"h":15.46,"l":15.37,"c":15.44,"v":75998},{"d":"2017-11-14","o":15.32,"h":15.32,"l":15.11,"c":15.18,"v":85241},{"d":"2017-11-15","o":15.15,"h":15.15,"l":14.98,"c":15.06,"v":77744},{"d":"2017-11-16","o":15.16,"h":15.27,"l":15.11,"c":15.25,"v":77847},{"d":"2017-11-17","o":15.27,"h":15.31,"l":15.26,"c":15.29,"v":54534},{"d":"2017-11-20","o":15.32,"h":15.34,"l":15.26,"c":15.33,"v":37486},{"d":"2017-11-21","o":15.38,"h":15.4,"l":15.35,"c":15.4,"v":40875},{"d":"2017-11-22","o":15.42,"h":15.43,"l":15.36,"c":15.43,"v":34918},{"d":"2017-11-24","o":15.45,"h":15.54,"l":15.41,"c":15.52,"v":23929},{"d":"2017-11-27","o":15.56,"h":15.56,"l":15.33,"c":15.34,"v":56382},{"d":"2017-11-28","o":15.39,"h":15.39,"l":15.31,"c":15.35,"v":99722},{"d":"2017-11-29","o":15.41,"h":15.42,"l":15.22,"c":15.3,"v":50528},{"d":"2017-11-30","o":15.36,"h":15.46,"l":15.31,"c":15.34,"v":195027},{"d":"2017-12-01","o":15.34,"h":15.44,"l":15.3,"c":15.36,"v":68296},{"d":"2017-12-04","o":15.41,"h":15.44,"l":15.33,"c":15.34,"v":60285},{"d":"2017-12-05","o":15.4,"h":15.42,"l":15.34,"c":15.41,"v":52480},{"d":"2017-12-06","o":15.35,"h":15.42,"l":15.32,"c":15.35,"v":73533},{"d":"2017-12-07","o":15.31,"h":15.44,"l":15.31,"c":15.35,"v":70452},{"d":"2017-12-08","o":15.37,"h":15.44,"l":15.34,"c":15.36,"v":84317},{"d":"2017-12-11","o":15.32,"h":15.42,"l":15.32,"c":15.39,"v":70452},{"d":"2017-12-12","o":15.43,"h":15.48,"l":15.38,"c":15.41,"v":55766},{"d":"2017-12-13","o":15.47,"h":15.47,"l":15.38,"c":15.4,"v":90992},{"d":"2017-12-14","o":15.29,"h":15.33,"l":15.18,"c":15.19,"v":120056},{"d":"2017-12-15","o":15.21,"h":15.3,"l":15.21,"c":15.29,"v":178287},{"d":"2017-12-18","o":15.3,"h":15.39,"l":15.3,"c":15.33,"v":67269},{"d":"2017-12-19","o":15.33,"h":15.37,"l":15.31,"c":15.34,"v":72609},{"d":"2017-12-20","o":15.37,"h":15.38,"l":15.33,"c":15.36,"v":78463},{"d":"2017-12-21","o":15.38,"h":15.47,"l":15.37,"c":15.37,"v":82776},{"d":"2017-12-22","o":15.42,"h":15.49,"l":15.39,"c":15.45,"v":46831},{"d":"2017-12-26","o":15.39,"h":15.42,"l":15.33,"c":15.34,"v":60490},{"d":"2017-12-27","o":15.39,"h":15.43,"l":15.36,"c":15.39,"v":83598},{"d":"2017-12-28","o":15.44,"h":15.46,"l":15.37,"c":15.39,"v":86781},{"d":"2017-12-29","o":15.45,"h":15.49,"l":15.37,"c":15.46,"v":47653},{"d":"2018-01-02","o":15.55,"h":15.61,"l":15.47,"c":15.6,"v":94792},{"d":"2018-01-03","o":15.63,"h":15.63,"l":15.52,"c":15.54,"v":75998},{"d":"2018-01-04","o":15.59,"h":15.66,"l":15.56,"c":15.62,"v":85241},{"d":"2018-01-05","o":15.66,"h":15.75,"l":15.65,"c":15.75,"v":80003},{"d":"2018-01-08","o":15.79,"h":15.79,"l":15.74,"c":15.78,"v":79593},{"d":"2018-01-09","o":15.89,"h":15.9,"l":15.81,"c":15.84,"v":98181},{"d":"2018-01-10","o":15.81,"h":15.83,"l":15.65,"c":15.75,"v":92430},{"d":"2018-01-11","o":15.73,"h":15.92,"l":15.67,"c":15.92,"v":126732},{"d":"2018-01-12","o":15.9,"h":15.9,"l":15.78,"c":15.85,"v":88219},{"d":"2018-01-16","o":15.9,"h":15.91,"l":15.74,"c":15.75,"v":79490},{"d":"2018-01-17","o":15.83,"h":15.85,"l":15.79,"c":15.81,"v":76820},{"d":"2018-01-18","o":15.84,"h":15.84,"l":15.77,"c":15.78,"v":71993},{"d":"2018-01-19","o":15.76,"h":15.85,"l":15.76,"c":15.85,"v":105678},{"d":"2018-01-22","o":15.89,"h":15.95,"l":15.82,"c":15.92,"v":52274},{"d":"2018-01-23","o":15.9,"h":16,"l":15.9,"c":15.97,"v":60388},{"d":"2018-01-24","o":16.06,"h":16.06,"l":15.9,"c":15.91,"v":108965},{"d":"2018-01-25","o":15.93,"h":15.97,"l":15.86,"c":15.89,"v":65420},{"d":"2018-01-26","o":15.97,"h":16.07,"l":15.91,"c":16.07,"v":95100},{"d":"2018-01-29","o":16.04,"h":16.07,"l":15.93,"c":15.98,"v":53609},{"d":"2018-01-30","o":15.88,"h":15.96,"l":15.74,"c":15.76,"v":105267},{"d":"2018-01-31","o":15.82,"h":15.89,"l":15.67,"c":15.74,"v":81955},{"d":"2018-02-01","o":15.68,"h":15.73,"l":15.55,"c":15.62,"v":93457},{"d":"2018-02-02","o":15.54,"h":15.57,"l":15.24,"c":15.28,"v":168839},{"d":"2018-02-05","o":15.24,"h":15.24,"l":14.48,"c":14.69,"v":274209},{"d":"2018-02-06","o":14.49,"h":15.08,"l":14.24,"c":15,"v":171406},{"d":"2018-02-07","o":14.99,"h":15.15,"l":14.93,"c":15.02,"v":75690},{"d":"2018-02-08","o":14.98,"h":15.01,"l":14.69,"c":14.72,"v":91814},{"d":"2018-02-09","o":14.92,"h":14.92,"l":14.38,"c":14.66,"v":121083},{"d":"2018-02-12","o":14.8,"h":14.89,"l":14.66,"c":14.83,"v":84214},{"d":"2018-02-13","o":14.78,"h":14.94,"l":14.78,"c":14.91,"v":70863},{"d":"2018-02-14","o":14.76,"h":14.91,"l":14.76,"c":14.86,"v":76101},{"d":"2018-02-15","o":14.93,"h":15.04,"l":14.88,"c":15.02,"v":80209},{"d":"2018-02-16","o":15,"h":15.18,"l":15,"c":15.07,"v":48577},{"d":"2018-02-20","o":15.07,"h":15.12,"l":15,"c":15.02,"v":33788},{"d":"2018-02-21","o":15,"h":15.19,"l":15,"c":15.03,"v":48885},{"d":"2018-02-22","o":15.06,"h":15.12,"l":14.87,"c":14.87,"v":88425},{"d":"2018-02-23","o":14.9,"h":15.13,"l":14.9,"c":15.1,"v":100441},{"d":"2018-02-26","o":15.14,"h":15.29,"l":15.11,"c":15.23,"v":161855},{"d":"2018-02-27","o":15.29,"h":15.29,"l":15.14,"c":15.16,"v":41285},{"d":"2018-02-28","o":15.25,"h":15.32,"l":15.13,"c":15.13,"v":56485},{"d":"2018-03-01","o":15.16,"h":15.16,"l":14.93,"c":14.95,"v":150353},{"d":"2018-03-02","o":14.9,"h":15.15,"l":14.85,"c":15.06,"v":47550},{"d":"2018-03-05","o":15.03,"h":15.11,"l":14.97,"c":15.11,"v":79798},{"d":"2018-03-06","o":15.17,"h":15.18,"l":15.09,"c":15.12,"v":76922},{"d":"2018-03-07","o":15.07,"h":15.29,"l":15.07,"c":15.27,"v":144294},{"d":"2018-03-08","o":15.34,"h":15.42,"l":15.27,"c":15.34,"v":92225},{"d":"2018-03-09","o":15.42,"h":15.53,"l":15.39,"c":15.49,"v":64701},{"d":"2018-03-12","o":15.55,"h":15.56,"l":15.47,"c":15.49,"v":48680},{"d":"2018-03-13","o":15.57,"h":15.6,"l":15.4,"c":15.4,"v":41491},{"d":"2018-03-14","o":15.4,"h":15.4,"l":15.29,"c":15.3,"v":41491},{"d":"2018-03-15","o":15.36,"h":15.38,"l":15.27,"c":15.3,"v":34405},{"d":"2018-03-16","o":15.35,"h":15.36,"l":15.24,"c":15.3,"v":18589},{"d":"2018-03-19","o":15.26,"h":15.26,"l":15.03,"c":15.12,"v":44572},{"d":"2018-03-20","o":15.17,"h":15.18,"l":15.08,"c":15.09,"v":69631},{"d":"2018-03-21","o":15.09,"h":15.18,"l":15.09,"c":15.17,"v":54534},{"d":"2018-03-22","o":15.21,"h":15.21,"l":14.89,"c":14.92,"v":49296},{"d":"2018-03-23","o":14.97,"h":14.97,"l":14.63,"c":14.65,"v":68501},{"d":"2018-03-26","o":14.76,"h":14.88,"l":14.65,"c":14.88,"v":111532},{"d":"2018-03-27","o":14.85,"h":14.92,"l":14.63,"c":14.69,"v":61620},{"d":"2018-03-28","o":14.7,"h":14.7,"l":14.56,"c":14.62,"v":80517},{"d":"2018-03-29","o":14.69,"h":14.72,"l":14.61,"c":14.68,"v":68090},{"d":"2018-04-02","o":14.68,"h":14.7,"l":14.45,"c":14.47,"v":76306},{"d":"2018-04-03","o":14.54,"h":14.55,"l":14.4,"c":14.48,"v":88117},{"d":"2018-04-04","o":14.41,"h":14.6,"l":14.35,"c":14.6,"v":93149},{"d":"2018-04-05","o":14.74,"h":14.74,"l":14.6,"c":14.69,"v":71787},{"d":"2018-04-06","o":14.72,"h":14.72,"l":14.52,"c":14.58,"v":93868},{"d":"2018-04-09","o":14.59,"h":14.63,"l":14.54,"c":14.62,"v":73841},{"d":"2018-04-10","o":14.71,"h":14.78,"l":14.65,"c":14.78,"v":91095},{"d":"2018-04-11","o":14.82,"h":14.85,"l":14.75,"c":14.83,"v":72198},{"d":"2018-04-12","o":14.77,"h":14.77,"l":14.72,"c":14.74,"v":49912},{"d":"2018-04-13","o":14.78,"h":14.78,"l":14.67,"c":14.67,"v":64085},{"d":"2018-04-16","o":14.74,"h":14.79,"l":14.71,"c":14.79,"v":46112},{"d":"2018-04-17","o":14.87,"h":14.95,"l":14.83,"c":14.9,"v":80517},{"d":"2018-04-18","o":14.96,"h":15.02,"l":14.89,"c":15.02,"v":41285},{"d":"2018-04-19","o":15.05,"h":15.05,"l":14.83,"c":14.9,"v":39745},{"d":"2018-04-20","o":14.93,"h":14.93,"l":14.79,"c":14.91,"v":36561},{"d":"2018-04-23","o":14.92,"h":14.92,"l":14.72,"c":14.78,"v":70350},{"d":"2018-04-24","o":14.84,"h":14.84,"l":14.54,"c":14.63,"v":93046},{"d":"2018-04-25","o":14.64,"h":14.66,"l":14.57,"c":14.6,"v":45496},{"d":"2018-04-26","o":14.63,"h":14.72,"l":14.6,"c":14.72,"v":115332},{"d":"2018-04-27","o":14.8,"h":14.8,"l":14.7,"c":14.74,"v":43545},{"d":"2018-04-30","o":14.78,"h":14.83,"l":14.75,"c":14.78,"v":107732},{"d":"2018-05-01","o":14.76,"h":14.77,"l":14.72,"c":14.76,"v":75485},{"d":"2018-05-02","o":14.67,"h":14.8,"l":14.67,"c":14.78,"v":64393},{"d":"2018-05-03","o":14.72,"h":14.76,"l":14.6,"c":14.72,"v":31734},{"d":"2018-05-04","o":14.74,"h":14.84,"l":14.69,"c":14.84,"v":20232},{"d":"2018-05-07","o":14.88,"h":14.94,"l":14.79,"c":14.79,"v":52274},{"d":"2018-05-08","o":14.85,"h":14.95,"l":14.82,"c":14.93,"v":103624},{"d":"2018-05-09","o":14.95,"h":14.96,"l":14.84,"c":14.92,"v":45496},{"d":"2018-05-10","o":14.99,"h":15.01,"l":14.95,"c":15,"v":83803},{"d":"2018-05-11","o":15.06,"h":15.09,"l":15.01,"c":15.03,"v":39231},{"d":"2018-05-14","o":15,"h":15.05,"l":14.9,"c":14.98,"v":67679},{"d":"2018-05-15","o":14.99,"h":15.06,"l":14.84,"c":15.02,"v":46626},{"d":"2018-05-16","o":14.97,"h":14.97,"l":14.83,"c":14.87,"v":52480},{"d":"2018-05-17","o":14.88,"h":14.96,"l":14.84,"c":14.87,"v":55971},{"d":"2018-05-18","o":14.92,"h":14.93,"l":14.78,"c":14.88,"v":88527},{"d":"2018-05-21","o":14.95,"h":15,"l":14.87,"c":14.96,"v":41902},{"d":"2018-05-22","o":14.99,"h":15,"l":14.88,"c":14.88,"v":55150},{"d":"2018-05-23","o":14.96,"h":14.96,"l":14.86,"c":14.88,"v":62236},{"d":"2018-05-24","o":14.93,"h":14.99,"l":14.92,"c":14.96,"v":60079},{"d":"2018-05-25","o":15,"h":15.05,"l":14.96,"c":15.04,"v":112456},{"d":"2018-05-29","o":15.04,"h":15.06,"l":14.91,"c":14.97,"v":40053},{"d":"2018-05-30","o":15.04,"h":15.04,"l":14.95,"c":14.98,"v":40977},{"d":"2018-05-31","o":15.04,"h":15.04,"l":14.89,"c":14.95,"v":63160},{"d":"2018-06-01","o":15,"h":15.12,"l":15,"c":15.12,"v":73944},{"d":"2018-06-04","o":15.12,"h":15.14,"l":15.09,"c":15.1,"v":47755},{"d":"2018-06-05","o":15.14,"h":15.18,"l":15.12,"c":15.17,"v":56793},{"d":"2018-06-06","o":15.26,"h":15.26,"l":15.13,"c":15.2,"v":51145},{"d":"2018-06-07","o":15.23,"h":15.24,"l":15.12,"c":15.24,"v":87090},{"d":"2018-06-08","o":15.21,"h":15.26,"l":15.14,"c":15.26,"v":79182},{"d":"2018-06-11","o":15.29,"h":15.29,"l":15.24,"c":15.27,"v":46831},{"d":"2018-06-12","o":15.37,"h":15.37,"l":15.17,"c":15.26,"v":87706},{"d":"2018-06-13","o":15.33,"h":15.37,"l":15.28,"c":15.32,"v":48064},{"d":"2018-06-14","o":15.27,"h":15.3,"l":15.19,"c":15.23,"v":56382},{"d":"2018-06-15","o":15.23,"h":15.23,"l":15.17,"c":15.22,"v":23621},{"d":"2018-06-18","o":15.25,"h":15.26,"l":15.14,"c":15.16,"v":52172},{"d":"2018-06-19","o":15.19,"h":15.19,"l":15.05,"c":15.06,"v":60388},{"d":"2018-06-20","o":15.12,"h":15.14,"l":15.1,"c":15.14,"v":57512},{"d":"2018-06-21","o":15.19,"h":15.24,"l":15.1,"c":15.15,"v":54842},{"d":"2018-06-22","o":15.21,"h":15.21,"l":15.1,"c":15.19,"v":85755},{"d":"2018-06-25","o":15.15,"h":15.18,"l":14.82,"c":14.82,"v":76717},{"d":"2018-06-26","o":14.86,"h":14.93,"l":14.75,"c":14.77,"v":48988},{"d":"2018-06-27","o":14.8,"h":14.94,"l":14.79,"c":14.84,"v":42826},{"d":"2018-06-28","o":14.85,"h":14.87,"l":14.75,"c":14.76,"v":55971},{"d":"2018-06-29","o":14.84,"h":14.93,"l":14.82,"c":14.89,"v":65625},{"d":"2018-07-02","o":14.89,"h":14.91,"l":14.79,"c":14.9,"v":54431},{"d":"2018-07-03","o":14.94,"h":14.99,"l":14.88,"c":14.88,"v":40258},{"d":"2018-07-05","o":14.93,"h":14.97,"l":14.87,"c":14.88,"v":45496},{"d":"2018-07-06","o":14.98,"h":14.98,"l":14.81,"c":14.87,"v":167709},{"d":"2018-07-09","o":14.89,"h":14.98,"l":14.89,"c":14.95,"v":39642},{"d":"2018-07-10","o":14.96,"h":15.12,"l":14.96,"c":15.09,"v":67679},{"d":"2018-07-11","o":15.05,"h":15.16,"l":15.04,"c":15.11,"v":72917},{"d":"2018-07-12","o":15.02,"h":15.06,"l":14.99,"c":15.01,"v":40669},{"d":"2018-07-13","o":15.05,"h":15.1,"l":15.03,"c":15.08,"v":41696},{"d":"2018-07-16","o":15.16,"h":15.16,"l":15,"c":15.07,"v":39848},{"d":"2018-07-17","o":15.02,"h":15.14,"l":15.01,"c":15.08,"v":51966},{"d":"2018-07-18","o":15.12,"h":15.13,"l":15.06,"c":15.13,"v":83187},{"d":"2018-07-19","o":15.13,"h":15.14,"l":15.1,"c":15.14,"v":31221},{"d":"2018-07-20","o":15.12,"h":15.2,"l":15.12,"c":15.16,"v":58950},{"d":"2018-07-23","o":15.17,"h":15.2,"l":15.14,"c":15.16,"v":40977},{"d":"2018-07-24","o":15.23,"h":15.27,"l":15.12,"c":15.22,"v":51863},{"d":"2018-07-25","o":15.22,"h":15.22,"l":15.12,"c":15.17,"v":67063},{"d":"2018-07-26","o":15.18,"h":15.19,"l":15.09,"c":15.18,"v":58025},{"d":"2018-07-27","o":15.2,"h":15.23,"l":15.06,"c":15.16,"v":54123},{"d":"2018-07-30","o":15.18,"h":15.18,"l":14.97,"c":14.97,"v":45188},{"d":"2018-07-31","o":15.08,"h":15.09,"l":14.98,"c":15.07,"v":53609},{"d":"2018-08-01","o":15.12,"h":15.14,"l":15.03,"c":15.07,"v":57101},{"d":"2018-08-02","o":15.03,"h":15.06,"l":15,"c":15.05,"v":43853},{"d":"2018-08-03","o":15.09,"h":15.18,"l":15.06,"c":15.15,"v":77333},{"d":"2018-08-06","o":15.16,"h":15.22,"l":15.13,"c":15.19,"v":31632},{"d":"2018-08-07","o":15.2,"h":15.31,"l":15.2,"c":15.31,"v":41080},{"d":"2018-08-08","o":15.32,"h":15.33,"l":15.22,"c":15.24,"v":33275},{"d":"2018-08-09","o":15.27,"h":15.44,"l":15.26,"c":15.38,"v":55355},{"d":"2018-08-10","o":15.42,"h":15.42,"l":15.19,"c":15.23,"v":60696},{"d":"2018-08-13","o":15.32,"h":15.32,"l":15.19,"c":15.24,"v":139364},{"d":"2018-08-14","o":15.29,"h":15.29,"l":15.15,"c":15.23,"v":65831},{"d":"2018-08-15","o":15.22,"h":15.22,"l":15.06,"c":15.08,"v":64496},{"d":"2018-08-16","o":15.11,"h":15.13,"l":15,"c":15.06,"v":58334},{"d":"2018-08-17","o":15.07,"h":15.09,"l":15.03,"c":15.09,"v":42107},{"d":"2018-08-20","o":15.15,"h":15.23,"l":15.04,"c":15.09,"v":66550},{"d":"2018-08-21","o":15.12,"h":15.2,"l":15,"c":15.13,"v":83290},{"d":"2018-08-22","o":15.13,"h":15.23,"l":15.12,"c":15.23,"v":50015},{"d":"2018-08-23","o":15.28,"h":15.31,"l":15.22,"c":15.22,"v":81441},{"d":"2018-08-24","o":15.28,"h":15.37,"l":15.2,"c":15.36,"v":51453},{"d":"2018-08-27","o":15.41,"h":15.47,"l":15.35,"c":15.45,"v":43031},{"d":"2018-08-28","o":15.46,"h":15.47,"l":15.41,"c":15.44,"v":116667},{"d":"2018-08-29","o":15.42,"h":15.45,"l":15.36,"c":15.45,"v":156720},{"d":"2018-08-30","o":15.42,"h":15.43,"l":15.34,"c":15.36,"v":128888},{"d":"2018-08-31","o":15.41,"h":15.44,"l":15.37,"c":15.38,"v":82468},{"d":"2018-09-04","o":15.38,"h":15.4,"l":15.32,"c":15.32,"v":119132},{"d":"2018-09-05","o":15.27,"h":15.31,"l":15.17,"c":15.27,"v":148093},{"d":"2018-09-06","o":15.21,"h":15.32,"l":15.2,"c":15.32,"v":189173},{"d":"2018-09-07","o":15.33,"h":15.37,"l":15.2,"c":15.29,"v":168633},{"d":"2018-09-10","o":15.29,"h":15.34,"l":15.24,"c":15.33,"v":139261},{"d":"2018-09-11","o":15.25,"h":15.38,"l":15.25,"c":15.36,"v":95306},{"d":"2018-09-12","o":15.42,"h":15.43,"l":15.35,"c":15.41,"v":125705},{"d":"2018-09-13","o":15.38,"h":15.39,"l":15.3,"c":15.33,"v":124575},{"d":"2018-09-14","o":15.34,"h":15.37,"l":15.21,"c":15.26,"v":53404},{"d":"2018-09-17","o":15.34,"h":15.34,"l":15.19,"c":15.22,"v":140802},{"d":"2018-09-18","o":15.26,"h":15.28,"l":15.17,"c":15.26,"v":74458},{"d":"2018-09-19","o":15.26,"h":15.33,"l":15.19,"c":15.19,"v":90581},{"d":"2018-09-20","o":15.23,"h":15.34,"l":15.23,"c":15.33,"v":91608},{"d":"2018-09-21","o":15.33,"h":15.34,"l":15.24,"c":15.24,"v":78668},{"d":"2018-09-24","o":15.23,"h":15.34,"l":15.2,"c":15.25,"v":127245},{"d":"2018-09-25","o":15.3,"h":15.35,"l":15.24,"c":15.35,"v":86679},{"d":"2018-09-26","o":15.37,"h":15.43,"l":15.32,"c":15.38,"v":97668},{"d":"2018-09-27","o":15.41,"h":15.41,"l":15.25,"c":15.31,"v":123856},{"d":"2018-09-28","o":15.33,"h":15.34,"l":15.24,"c":15.26,"v":62955},{"d":"2018-10-01","o":15.27,"h":15.41,"l":15.26,"c":15.4,"v":105678},{"d":"2018-10-02","o":15.34,"h":15.4,"l":15.2,"c":15.27,"v":175514},{"d":"2018-10-03","o":15.27,"h":15.29,"l":15.11,"c":15.12,"v":122213},{"d":"2018-10-04","o":15.1,"h":15.11,"l":14.8,"c":14.92,"v":274312},{"d":"2018-10-05","o":14.91,"h":14.94,"l":14.78,"c":14.84,"v":157850},{"d":"2018-10-08","o":14.78,"h":14.85,"l":14.68,"c":14.74,"v":121494},{"d":"2018-10-09","o":14.82,"h":14.83,"l":14.7,"c":14.76,"v":104138},{"d":"2018-10-10","o":14.67,"h":14.67,"l":14.18,"c":14.29,"v":329256},{"d":"2018-10-11","o":14.23,"h":14.4,"l":14.15,"c":14.25,"v":136899},{"d":"2018-10-12","o":14.23,"h":14.28,"l":14.02,"c":14.05,"v":179006},{"d":"2018-10-15","o":14.1,"h":14.15,"l":13.93,"c":14.03,"v":182703},{"d":"2018-10-16","o":14.12,"h":14.29,"l":14.11,"c":14.29,"v":123035},{"d":"2018-10-17","o":14.33,"h":14.35,"l":14.2,"c":14.35,"v":88322},{"d":"2018-10-18","o":14.35,"h":14.43,"l":14.21,"c":14.26,"v":131148},{"d":"2018-10-19","o":14.32,"h":14.35,"l":14.06,"c":14.12,"v":75485},{"d":"2018-10-22","o":14.18,"h":14.21,"l":14.08,"c":14.12,"v":67371},{"d":"2018-10-23","o":13.93,"h":14.04,"l":13.81,"c":13.9,"v":234464},{"d":"2018-10-24","o":13.95,"h":13.97,"l":13.56,"c":13.59,"v":207146},{"d":"2018-10-25","o":13.62,"h":13.75,"l":13.6,"c":13.68,"v":165655},{"d":"2018-10-26","o":13.63,"h":13.63,"l":13.27,"c":13.46,"v":236005},{"d":"2018-10-29","o":13.56,"h":13.65,"l":13.28,"c":13.38,"v":89760},{"d":"2018-10-30","o":13.38,"h":13.44,"l":13.24,"c":13.43,"v":173460},{"d":"2018-10-31","o":13.55,"h":13.66,"l":13.49,"c":13.56,"v":122213},{"d":"2018-11-01","o":13.6,"h":13.89,"l":13.6,"c":13.89,"v":91300},{"d":"2018-11-02","o":13.89,"h":13.95,"l":13.79,"c":13.81,"v":132894},{"d":"2018-11-05","o":13.81,"h":13.85,"l":13.72,"c":13.84,"v":54328},{"d":"2018-11-06","o":13.79,"h":13.94,"l":13.79,"c":13.87,"v":38718},{"d":"2018-11-07","o":13.95,"h":14.15,"l":13.95,"c":14.05,"v":143267},{"d":"2018-11-08","o":14.08,"h":14.17,"l":14.02,"c":14.12,"v":73944},{"d":"2018-11-09","o":14.06,"h":14.06,"l":13.86,"c":13.89,"v":84317},{"d":"2018-11-12","o":13.87,"h":13.88,"l":13.69,"c":13.75,"v":92841},{"d":"2018-11-13","o":13.77,"h":13.92,"l":13.75,"c":13.79,"v":123035},{"d":"2018-11-14","o":13.74,"h":13.74,"l":13.5,"c":13.53,"v":81852},{"d":"2018-11-15","o":13.49,"h":13.53,"l":13.42,"c":13.5,"v":118618},{"d":"2018-11-16","o":13.43,"h":13.51,"l":13.28,"c":13.42,"v":157336},{"d":"2018-11-19","o":13.45,"h":13.45,"l":13.14,"c":13.19,"v":168633},{"d":"2018-11-20","o":13.05,"h":13.08,"l":12.79,"c":12.81,"v":237750},{"d":"2018-11-21","o":12.89,"h":13,"l":12.89,"c":12.95,"v":107219},{"d":"2018-11-23","o":12.92,"h":13.04,"l":12.92,"c":13.02,"v":51555},{"d":"2018-11-26","o":13.12,"h":13.17,"l":13.04,"c":13.12,"v":166066},{"d":"2018-11-27","o":13.12,"h":13.22,"l":13.07,"c":13.15,"v":282117},{"d":"2018-11-28","o":13.21,"h":13.4,"l":13.15,"c":13.4,"v":210740},{"d":"2018-11-29","o":13.4,"h":13.5,"l":13.4,"c":13.49,"v":158055},{"d":"2018-11-30","o":13.51,"h":13.57,"l":13.42,"c":13.57,"v":129094},{"d":"2018-12-03","o":13.66,"h":13.79,"l":13.6,"c":13.61,"v":164731},{"d":"2018-12-04","o":13.59,"h":13.64,"l":13.42,"c":13.45,"v":212897},{"d":"2018-12-06","o":13.22,"h":13.27,"l":12.96,"c":13.18,"v":326483},{"d":"2018-12-07","o":13.19,"h":13.25,"l":13,"c":13.05,"v":160623},{"d":"2018-12-10","o":13.07,"h":13.09,"l":12.78,"c":12.98,"v":163498},{"d":"2018-12-11","o":13.16,"h":13.16,"l":12.86,"c":13.02,"v":233026},{"d":"2018-12-12","o":13.09,"h":13.18,"l":13.08,"c":13.1,"v":151893},{"d":"2018-12-13","o":13,"h":13.03,"l":12.82,"c":12.88,"v":188352},{"d":"2018-12-14","o":12.84,"h":12.84,"l":12.66,"c":12.68,"v":221729},{"d":"2018-12-17","o":12.66,"h":12.66,"l":12.41,"c":12.41,"v":208070},{"d":"2018-12-18","o":12.42,"h":12.59,"l":12.34,"c":12.57,"v":567726},{"d":"2018-12-19","o":12.62,"h":12.63,"l":12.4,"c":12.48,"v":336753},{"d":"2018-12-20","o":12.38,"h":12.46,"l":11.86,"c":12.19,"v":416140},{"d":"2018-12-21","o":12.14,"h":12.33,"l":11.97,"c":12.02,"v":479404},{"d":"2018-12-24","o":11.89,"h":11.92,"l":11.76,"c":11.8,"v":116051},{"d":"2018-12-26","o":11.8,"h":12.18,"l":11.75,"c":12.18,"v":147066},{"d":"2018-12-27","o":12.1,"h":12.2,"l":11.94,"c":12.13,"v":245350},{"d":"2018-12-28","o":12.13,"h":12.27,"l":12.07,"c":12.21,"v":207146},{"d":"2018-12-31","o":12.36,"h":12.37,"l":12.1,"c":12.21,"v":328845},{"d":"2019-01-02","o":12.13,"h":12.49,"l":12.05,"c":12.49,"v":138953},{"d":"2019-01-03","o":12.45,"h":12.45,"l":12.17,"c":12.17,"v":131045},{"d":"2019-01-04","o":12.21,"h":12.58,"l":12.21,"c":12.52,"v":259934},{"d":"2019-01-07","o":12.58,"h":12.94,"l":12.58,"c":12.91,"v":132791},{"d":"2019-01-08","o":13,"h":13.11,"l":12.9,"c":13.01,"v":180855},{"d":"2019-01-09","o":13.08,"h":13.23,"l":12.96,"c":13.18,"v":201395},{"d":"2019-01-10","o":13.21,"h":13.26,"l":13.04,"c":13.2,"v":102597},{"d":"2019-01-11","o":13.22,"h":13.37,"l":13.2,"c":13.37,"v":169969},{"d":"2019-01-14","o":13.24,"h":13.24,"l":13.07,"c":13.15,"v":80311},{"d":"2019-01-15","o":13.22,"h":13.27,"l":13.11,"c":13.18,"v":165039},{"d":"2019-01-16","o":13.16,"h":13.31,"l":13.15,"c":13.25,"v":179109},{"d":"2019-01-17","o":13.28,"h":13.36,"l":13.2,"c":13.36,"v":179725},{"d":"2019-01-18","o":13.47,"h":13.52,"l":13.39,"c":13.5,"v":135359},{"d":"2019-01-22","o":13.5,"h":13.5,"l":13.29,"c":13.38,"v":132791},{"d":"2019-01-23","o":13.44,"h":13.46,"l":13.24,"c":13.32,"v":80106},{"d":"2019-01-24","o":13.34,"h":13.42,"l":13.28,"c":13.29,"v":132791},{"d":"2019-01-25","o":13.33,"h":13.41,"l":13.3,"c":13.34,"v":129915},{"d":"2019-01-28","o":13.27,"h":13.43,"l":13.25,"c":13.41,"v":95408},{"d":"2019-01-29","o":13.46,"h":13.47,"l":13.31,"c":13.36,"v":125294},{"d":"2019-01-30","o":13.4,"h":13.68,"l":13.4,"c":13.67,"v":130326},{"d":"2019-01-31","o":13.67,"h":13.8,"l":13.67,"c":13.77,"v":130224},{"d":"2019-02-01","o":13.79,"h":13.89,"l":13.79,"c":13.85,"v":94895},{"d":"2019-02-04","o":13.85,"h":13.97,"l":13.85,"c":13.92,"v":72404},{"d":"2019-02-05","o":13.96,"h":14.07,"l":13.93,"c":14.06,"v":139877},{"d":"2019-02-06","o":14.06,"h":14.06,"l":14.01,"c":14.05,"v":60798},{"d":"2019-02-07","o":13.98,"h":13.98,"l":13.75,"c":13.79,"v":235286},{"d":"2019-02-08","o":13.81,"h":13.85,"l":13.73,"c":13.85,"v":64393},{"d":"2019-02-11","o":13.85,"h":13.98,"l":13.82,"c":13.98,"v":86987},{"d":"2019-02-12","o":14.07,"h":14.13,"l":14.02,"c":14.12,"v":122829},{"d":"2019-02-13","o":14.15,"h":14.19,"l":14.07,"c":14.19,"v":130532},{"d":"2019-02-14","o":14.03,"h":14.07,"l":13.96,"c":14.06,"v":120672},{"d":"2019-02-15","o":14.1,"h":14.14,"l":14.02,"c":14.14,"v":102803},{"d":"2019-02-19","o":14.09,"h":14.14,"l":14.05,"c":14.14,"v":75485},{"d":"2019-02-20","o":14.11,"h":14.14,"l":14.01,"c":14.05,"v":108348},{"d":"2019-02-21","o":14.07,"h":14.1,"l":13.97,"c":14.06,"v":59463},{"d":"2019-02-22","o":14.07,"h":14.18,"l":14.07,"c":14.12,"v":75279},{"d":"2019-02-25","o":14.16,"h":14.19,"l":14.11,"c":14.15,"v":70041},{"d":"2019-02-26","o":14.15,"h":14.15,"l":14.04,"c":14.08,"v":82879},{"d":"2019-02-27","o":14.06,"h":14.13,"l":13.97,"c":14.11,"v":133099},{"d":"2019-02-28","o":14.17,"h":14.22,"l":14.02,"c":14.06,"v":150147},{"d":"2019-03-01","o":14.1,"h":14.22,"l":14,"c":14.1,"v":117283},{"d":"2019-03-04","o":14.13,"h":14.21,"l":13.94,"c":14.12,"v":78052},{"d":"2019-03-05","o":14.12,"h":14.16,"l":14.06,"c":14.15,"v":96846},{"d":"2019-03-06","o":14.15,"h":14.15,"l":13.96,"c":14.01,"v":75074},{"d":"2019-03-07","o":14.03,"h":14.04,"l":13.82,"c":13.99,"v":216081},{"d":"2019-03-08","o":13.91,"h":14,"l":13.85,"c":14,"v":66755},{"d":"2019-03-11","o":14,"h":14.12,"l":13.97,"c":14.05,"v":127245},{"d":"2019-03-12","o":14.08,"h":14.13,"l":14.06,"c":14.1,"v":61517},{"d":"2019-03-13","o":14.17,"h":14.19,"l":14.11,"c":14.18,"v":64701},{"d":"2019-03-14","o":14.1,"h":14.18,"l":14.08,"c":14.16,"v":71787},{"d":"2019-03-15","o":14.2,"h":14.2,"l":14.12,"c":14.15,"v":59052},{"d":"2019-03-18","o":14.19,"h":14.19,"l":14.09,"c":14.17,"v":71890},{"d":"2019-03-19","o":14.19,"h":14.23,"l":14.07,"c":14.08,"v":88425},{"d":"2019-03-20","o":14.06,"h":14.11,"l":13.98,"c":14.04,"v":131970},{"d":"2019-03-21","o":14.03,"h":14.15,"l":14.03,"c":14.08,"v":45188},{"d":"2019-03-22","o":14.09,"h":14.12,"l":13.9,"c":13.98,"v":75587},{"d":"2019-03-25","o":13.96,"h":14.03,"l":13.93,"c":14.03,"v":66344},{"d":"2019-03-26","o":14.09,"h":14.1,"l":13.98,"c":14.05,"v":90479},{"d":"2019-03-27","o":14,"h":14.12,"l":13.98,"c":14.09,"v":85138},{"d":"2019-03-28","o":14.09,"h":14.24,"l":14.07,"c":14.19,"v":92635},{"d":"2019-03-29","o":14.28,"h":14.39,"l":14.26,"c":14.37,"v":126629},{"d":"2019-04-01","o":14.41,"h":14.57,"l":14.38,"c":14.52,"v":127861},{"d":"2019-04-02","o":14.55,"h":14.58,"l":14.37,"c":14.39,"v":66960},{"d":"2019-04-03","o":14.46,"h":14.47,"l":14.31,"c":14.36,"v":96846},{"d":"2019-04-04","o":14.34,"h":14.43,"l":14.3,"c":14.37,"v":78257},{"d":"2019-04-05","o":14.35,"h":14.53,"l":14.34,"c":14.51,"v":109992},{"d":"2019-04-08","o":14.45,"h":14.71,"l":14.35,"c":14.67,"v":140391},{"d":"2019-04-09","o":14.7,"h":14.74,"l":14.58,"c":14.64,"v":96846},{"d":"2019-04-10","o":14.68,"h":14.75,"l":14.55,"c":14.58,"v":135359},{"d":"2019-04-11","o":14.61,"h":14.61,"l":14.5,"c":14.58,"v":73533},{"d":"2019-04-12","o":14.54,"h":14.58,"l":14.44,"c":14.47,"v":57615},{"d":"2019-04-15","o":14.51,"h":14.56,"l":14.51,"c":14.53,"v":80414},{"d":"2019-04-16","o":14.55,"h":14.67,"l":14.52,"c":14.58,"v":116359},{"d":"2019-04-17","o":14.62,"h":14.62,"l":14.49,"c":14.53,"v":54534},{"d":"2019-04-18","o":14.51,"h":14.53,"l":14.49,"c":14.52,"v":67269},{"d":"2019-04-22","o":14.5,"h":14.58,"l":14.45,"c":14.46,"v":86165},{"d":"2019-04-23","o":14.46,"h":14.54,"l":14.43,"c":14.47,"v":89760},{"d":"2019-04-24","o":14.55,"h":14.64,"l":14.46,"c":14.48,"v":101365},{"d":"2019-04-25","o":14.51,"h":14.54,"l":14.39,"c":14.45,"v":76922},{"d":"2019-04-26","o":14.48,"h":14.55,"l":14.4,"c":14.52,"v":108554},{"d":"2019-04-29","o":14.43,"h":14.57,"l":14.35,"c":14.49,"v":124164},{"d":"2019-04-30","o":14.54,"h":14.6,"l":14.51,"c":14.6,"v":70760},{"d":"2019-05-01","o":14.68,"h":14.78,"l":14.64,"c":14.71,"v":98181},{"d":"2019-05-02","o":14.74,"h":14.75,"l":14.56,"c":14.65,"v":85241},{"d":"2019-05-03","o":14.72,"h":14.8,"l":14.62,"c":14.73,"v":62544},{"d":"2019-05-06","o":14.65,"h":14.75,"l":14.58,"c":14.74,"v":87398},{"d":"2019-05-07","o":14.67,"h":14.7,"l":14.53,"c":14.59,"v":77744},{"d":"2019-05-08","o":14.55,"h":14.7,"l":14.53,"c":14.59,"v":56588},{"d":"2019-05-09","o":14.59,"h":14.6,"l":14.45,"c":14.6,"v":97770},{"d":"2019-05-10","o":14.6,"h":14.6,"l":14.36,"c":14.55,"v":75895},{"d":"2019-05-13","o":14.44,"h":14.53,"l":13.98,"c":14.07,"v":192871},{"d":"2019-05-14","o":14.08,"h":14.21,"l":14.01,"c":14.08,"v":112251},{"d":"2019-05-15","o":14.1,"h":14.25,"l":14.08,"c":14.24,"v":95716},{"d":"2019-05-16","o":14.24,"h":14.5,"l":14.24,"c":14.44,"v":153947},{"d":"2019-05-17","o":14.34,"h":14.44,"l":14.23,"c":14.27,"v":84419},{"d":"2019-05-20","o":14.31,"h":14.35,"l":14.14,"c":14.17,"v":95100},{"d":"2019-05-21","o":14.2,"h":14.26,"l":14.07,"c":14.09,"v":92225},{"d":"2019-05-22","o":14.13,"h":14.29,"l":14.13,"c":14.27,"v":100441},{"d":"2019-05-23","o":14.24,"h":14.24,"l":13.99,"c":14.13,"v":164012},{"d":"2019-05-24","o":14.2,"h":14.26,"l":14.06,"c":14.15,"v":114921},{"d":"2019-05-28","o":14.18,"h":14.2,"l":13.89,"c":13.97,"v":132278},{"d":"2019-05-29","o":13.88,"h":13.93,"l":13.75,"c":13.79,"v":124267},{"d":"2019-05-30","o":13.82,"h":14.05,"l":13.73,"c":14.01,"v":253155},{"d":"2019-05-31","o":13.95,"h":13.95,"l":13.74,"c":13.84,"v":117900},{"d":"2019-06-03","o":13.87,"h":13.92,"l":13.61,"c":13.65,"v":124062},{"d":"2019-06-04","o":13.76,"h":13.89,"l":13.74,"c":13.86,"v":126937},{"d":"2019-06-05","o":13.89,"h":14.01,"l":13.84,"c":13.94,"v":89452},{"d":"2019-06-06","o":13.93,"h":14.1,"l":13.83,"c":14.1,"v":88835},{"d":"2019-06-07","o":14.12,"h":14.19,"l":14.05,"c":14.18,"v":104446},{"d":"2019-06-10","o":14.21,"h":14.33,"l":14.21,"c":14.32,"v":89965},{"d":"2019-06-11","o":14.45,"h":14.59,"l":14.4,"c":14.49,"v":141726},{"d":"2019-06-12","o":14.49,"h":14.51,"l":14.36,"c":14.38,"v":100543},{"d":"2019-06-13","o":14.34,"h":14.43,"l":14.26,"c":14.33,"v":90171},{"d":"2019-06-14","o":14.33,"h":14.36,"l":14.27,"c":14.28,"v":44777},{"d":"2019-06-17","o":14.29,"h":14.33,"l":14.24,"c":14.25,"v":59258},{"d":"2019-06-18","o":14.28,"h":14.42,"l":14.28,"c":14.28,"v":89760},{"d":"2019-06-19","o":14.29,"h":14.46,"l":14.27,"c":14.39,"v":106808},{"d":"2019-06-20","o":14.49,"h":14.61,"l":14.44,"c":14.45,"v":58436},{"d":"2019-06-21","o":14.5,"h":14.55,"l":14.38,"c":14.42,"v":46318},{"d":"2019-06-24","o":14.5,"h":14.6,"l":14.43,"c":14.48,"v":78155},{"d":"2019-06-25","o":14.51,"h":14.51,"l":14.37,"c":14.44,"v":56896},{"d":"2019-06-26","o":14.5,"h":14.59,"l":14.38,"c":14.49,"v":68809},{"d":"2019-06-27","o":14.56,"h":14.6,"l":14.53,"c":14.59,"v":66858},{"d":"2019-06-28","o":14.61,"h":14.77,"l":14.61,"c":14.66,"v":84214},{"d":"2019-07-01","o":14.74,"h":14.75,"l":14.57,"c":14.57,"v":220086},{"d":"2019-07-02","o":14.61,"h":14.67,"l":14.55,"c":14.61,"v":264042},{"d":"2019-07-03","o":14.59,"h":14.71,"l":14.56,"c":14.71,"v":57717},{"d":"2019-07-05","o":14.7,"h":14.7,"l":14.53,"c":14.63,"v":80517},{"d":"2019-07-08","o":14.61,"h":14.61,"l":14.48,"c":14.58,"v":118927},{"d":"2019-07-09","o":14.51,"h":14.64,"l":14.51,"c":14.56,"v":96435},{"d":"2019-07-10","o":14.61,"h":14.71,"l":14.57,"c":14.63,"v":87500},{"d":"2019-07-11","o":14.71,"h":14.72,"l":14.63,"c":14.65,"v":75998},{"d":"2019-07-12","o":14.56,"h":14.59,"l":14.5,"c":14.5,"v":74560},{"d":"2019-07-15","o":14.59,"h":14.62,"l":14.38,"c":14.43,"v":341580},{"d":"2019-07-16","o":14.43,"h":14.55,"l":14.42,"c":14.51,"v":91506},{"d":"2019-07-17","o":14.53,"h":14.55,"l":14.47,"c":14.55,"v":83598},{"d":"2019-07-18","o":14.52,"h":14.55,"l":14.44,"c":14.55,"v":79901},{"d":"2019-07-19","o":14.55,"h":14.55,"l":14.45,"c":14.48,"v":93046},{"d":"2019-07-22","o":14.55,"h":14.58,"l":14.45,"c":14.48,"v":86679},{"d":"2019-07-23","o":14.49,"h":14.55,"l":14.43,"c":14.49,"v":103111},{"d":"2019-07-24","o":14.5,"h":14.61,"l":14.5,"c":14.56,"v":115127},{"d":"2019-07-25","o":14.61,"h":14.61,"l":14.49,"c":14.51,"v":102289},{"d":"2019-07-26","o":14.51,"h":14.6,"l":14.51,"c":14.6,"v":65214},{"d":"2019-07-29","o":14.62,"h":14.65,"l":14.49,"c":14.57,"v":72198},{"d":"2019-07-30","o":14.58,"h":14.65,"l":14.57,"c":14.61,"v":141007},{"d":"2019-07-31","o":14.66,"h":14.69,"l":14.53,"c":14.62,"v":137618},{"d":"2019-08-01","o":14.64,"h":14.64,"l":14.48,"c":14.53,"v":119029},{"d":"2019-08-02","o":14.44,"h":14.46,"l":14.33,"c":14.43,"v":81133},{"d":"2019-08-05","o":14.27,"h":14.32,"l":13.99,"c":14.01,"v":165142},{"d":"2019-08-06","o":14.15,"h":14.18,"l":13.99,"c":14,"v":194925},{"d":"2019-08-07","o":13.9,"h":14.05,"l":13.88,"c":14.02,"v":138029},{"d":"2019-08-08","o":14.07,"h":14.13,"l":14.03,"c":14.07,"v":138850},{"d":"2019-08-09","o":14.1,"h":14.1,"l":14,"c":14,"v":86576},{"d":"2019-08-12","o":13.89,"h":14.02,"l":13.89,"c":13.98,"v":72198},{"d":"2019-08-13","o":14,"h":14.17,"l":13.94,"c":14.15,"v":96743},{"d":"2019-08-14","o":13.94,"h":13.94,"l":13.71,"c":13.71,"v":89657},{"d":"2019-08-15","o":13.8,"h":13.8,"l":13.72,"c":13.78,"v":58128},{"d":"2019-08-16","o":13.8,"h":13.89,"l":13.8,"c":13.81,"v":80620},{"d":"2019-08-19","o":13.89,"h":13.98,"l":13.72,"c":13.96,"v":67577},{"d":"2019-08-20","o":13.97,"h":14.02,"l":13.91,"c":13.99,"v":84728},{"d":"2019-08-21","o":14.05,"h":14.11,"l":14.02,"c":14.07,"v":105370},{"d":"2019-08-22","o":14.06,"h":14.12,"l":13.98,"c":14.04,"v":88014},{"d":"2019-08-23","o":14,"h":14.15,"l":13.91,"c":13.98,"v":91403},{"d":"2019-08-26","o":13.98,"h":14.05,"l":13.92,"c":14,"v":93046},{"d":"2019-08-27","o":13.97,"h":14.07,"l":13.85,"c":13.88,"v":132791},{"d":"2019-08-28","o":13.86,"h":13.94,"l":13.82,"c":13.84,"v":112559},{"d":"2019-08-29","o":13.91,"h":14.04,"l":13.9,"c":13.93,"v":128991},{"d":"2019-08-30","o":13.95,"h":14.06,"l":13.87,"c":13.93,"v":161855},{"d":"2019-09-03","o":13.85,"h":13.93,"l":13.78,"c":13.9,"v":187325},{"d":"2019-09-04","o":14.01,"h":14.06,"l":13.94,"c":14,"v":148915},{"d":"2019-09-05","o":14.02,"h":14.12,"l":14,"c":14.11,"v":126424},{"d":"2019-09-06","o":14.13,"h":14.28,"l":14.13,"c":14.25,"v":184552},{"d":"2019-09-09","o":14.25,"h":14.28,"l":14.15,"c":14.19,"v":111121},{"d":"2019-09-10","o":14.23,"h":14.25,"l":14.1,"c":14.17,"v":134126},{"d":"2019-09-11","o":14.21,"h":14.26,"l":14.17,"c":14.25,"v":103830},{"d":"2019-09-12","o":14.13,"h":14.26,"l":14.06,"c":14.23,"v":262604},{"d":"2019-09-13","o":14.18,"h":14.25,"l":14.16,"c":14.16,"v":69117},{"d":"2019-09-16","o":14.14,"h":14.2,"l":14.13,"c":14.14,"v":136591},{"d":"2019-09-17","o":14.16,"h":14.29,"l":14.13,"c":14.29,"v":100646},{"d":"2019-09-18","o":14.33,"h":14.41,"l":14.24,"c":14.38,"v":154461},{"d":"2019-09-19","o":14.43,"h":14.48,"l":14.38,"c":14.46,"v":182703},{"d":"2019-09-20","o":14.47,"h":14.47,"l":14.38,"c":14.46,"v":160212},{"d":"2019-09-23","o":14.46,"h":14.52,"l":14.42,"c":14.49,"v":93046},{"d":"2019-09-24","o":14.58,"h":14.6,"l":14.32,"c":14.38,"v":133510},{"d":"2019-09-25","o":14.38,"h":14.4,"l":14.26,"c":14.36,"v":91814},{"d":"2019-09-26","o":14.39,"h":14.44,"l":14.26,"c":14.34,"v":101981},{"d":"2019-09-27","o":14.39,"h":14.42,"l":14.2,"c":14.22,"v":87500},{"d":"2019-09-30","o":14.26,"h":14.29,"l":14.13,"c":14.2,"v":115743},{"d":"2019-10-01","o":14.2,"h":14.21,"l":14.03,"c":14.12,"v":107321},{"d":"2019-10-02","o":14.09,"h":14.09,"l":13.88,"c":13.97,"v":133202},{"d":"2019-10-03","o":13.96,"h":14.04,"l":13.77,"c":14.03,"v":110094},{"d":"2019-10-04","o":14.09,"h":14.11,"l":13.94,"c":14.07,"v":116359},{"d":"2019-10-07","o":14.06,"h":14.15,"l":13.92,"c":14.07,"v":148607},{"d":"2019-10-08","o":13.96,"h":14.08,"l":13.86,"c":14.03,"v":115846},{"d":"2019-10-09","o":14.07,"h":14.12,"l":14.01,"c":14.05,"v":127451},{"d":"2019-10-10","o":14.06,"h":14.12,"l":14.01,"c":14.09,"v":95408},{"d":"2019-10-11","o":14.05,"h":14.14,"l":14.05,"c":14.06,"v":53815},{"d":"2019-10-14","o":14.06,"h":14.12,"l":14.05,"c":14.1,"v":68193},{"d":"2019-10-15","o":14.1,"h":14.26,"l":14.09,"c":14.11,"v":82263},{"d":"2019-10-16","o":14.11,"h":14.18,"l":14.09,"c":14.1,"v":82776},{"d":"2019-10-17","o":14.12,"h":14.19,"l":14.11,"c":14.15,"v":65112},{"d":"2019-10-18","o":14.12,"h":14.15,"l":14.04,"c":14.12,"v":91711},{"d":"2019-10-21","o":14.14,"h":14.24,"l":14.11,"c":14.24,"v":84625},{"d":"2019-10-22","o":14.24,"h":14.28,"l":14.24,"c":14.25,"v":67166},{"d":"2019-10-23","o":14.26,"h":14.29,"l":14.22,"c":14.28,"v":82571},{"d":"2019-10-24","o":14.35,"h":14.36,"l":14.27,"c":14.27,"v":68193},{"d":"2019-10-25","o":14.3,"h":14.35,"l":14.27,"c":14.35,"v":48782},{"d":"2019-10-28","o":14.36,"h":14.4,"l":14.31,"c":14.32,"v":64598},{"d":"2019-10-29","o":14.33,"h":14.44,"l":14.33,"c":14.41,"v":103624},{"d":"2019-10-30","o":14.41,"h":14.43,"l":14.32,"c":14.39,"v":84317},{"d":"2019-10-31","o":14.46,"h":14.47,"l":14.32,"c":14.4,"v":89657},{"d":"2019-11-01","o":14.39,"h":14.45,"l":14.33,"c":14.4,"v":79490},{"d":"2019-11-04","o":14.41,"h":14.46,"l":14.4,"c":14.43,"v":102392},{"d":"2019-11-05","o":14.46,"h":14.5,"l":14.37,"c":14.47,"v":86679},{"d":"2019-11-06","o":14.47,"h":14.54,"l":14.47,"c":14.53,"v":124472},{"d":"2019-11-07","o":14.5,"h":14.53,"l":14.39,"c":14.43,"v":142034},{"d":"2019-11-08","o":14.4,"h":14.46,"l":14.37,"c":14.39,"v":82674},{"d":"2019-11-11","o":14.43,"h":14.52,"l":14.39,"c":14.51,"v":105062},{"d":"2019-11-12","o":14.46,"h":14.6,"l":14.43,"c":14.6,"v":131251},{"d":"2019-11-13","o":14.56,"h":14.64,"l":14.56,"c":14.64,"v":99311},{"d":"2019-11-14","o":14.55,"h":14.64,"l":14.48,"c":14.64,"v":91506},{"d":"2019-11-15","o":14.63,"h":14.77,"l":14.59,"c":14.69,"v":125807},{"d":"2019-11-18","o":14.65,"h":14.71,"l":14.64,"c":14.68,"v":110711},{"d":"2019-11-19","o":14.66,"h":14.73,"l":14.63,"c":14.71,"v":121802},{"d":"2019-11-20","o":14.72,"h":14.83,"l":14.64,"c":14.69,"v":139569},{"d":"2019-11-21","o":14.69,"h":14.71,"l":14.6,"c":14.71,"v":52582},{"d":"2019-11-22","o":14.7,"h":14.75,"l":14.65,"c":14.72,"v":90068},{"d":"2019-11-25","o":14.75,"h":14.79,"l":14.71,"c":14.79,"v":98181},{"d":"2019-11-26","o":14.76,"h":14.82,"l":14.74,"c":14.79,"v":115024},{"d":"2019-11-27","o":14.75,"h":14.9,"l":14.69,"c":14.85,"v":115229},{"d":"2019-11-29","o":14.82,"h":14.96,"l":14.79,"c":14.96,"v":67166},{"d":"2019-12-02","o":14.91,"h":15.23,"l":14.88,"c":14.98,"v":162266},{"d":"2019-12-03","o":14.94,"h":15,"l":14.82,"c":14.95,"v":163088},{"d":"2019-12-04","o":14.95,"h":14.99,"l":14.84,"c":14.94,"v":119235},{"d":"2019-12-05","o":14.9,"h":14.97,"l":14.66,"c":14.95,"v":213719},{"d":"2019-12-06","o":14.95,"h":14.96,"l":14.76,"c":14.82,"v":132688},{"d":"2019-12-09","o":14.8,"h":14.83,"l":14.63,"c":14.79,"v":124370},{"d":"2019-12-10","o":14.85,"h":14.93,"l":14.72,"c":14.89,"v":167504},{"d":"2019-12-11","o":14.86,"h":14.99,"l":14.84,"c":14.96,"v":117797},{"d":"2019-12-12","o":14.86,"h":14.89,"l":14.68,"c":14.89,"v":85241},{"d":"2019-12-13","o":14.87,"h":14.99,"l":14.82,"c":14.96,"v":136180},{"d":"2019-12-16","o":15.03,"h":15.16,"l":14.96,"c":15.12,"v":164423},{"d":"2019-12-17","o":15.13,"h":15.19,"l":15.04,"c":15.09,"v":109992},{"d":"2019-12-18","o":15.13,"h":15.19,"l":15.03,"c":15.04,"v":84830},{"d":"2019-12-19","o":15.05,"h":15.08,"l":15,"c":15.03,"v":102392},{"d":"2019-12-20","o":15.05,"h":15.14,"l":14.9,"c":14.99,"v":170687},{"d":"2019-12-23","o":15.06,"h":15.09,"l":15.01,"c":15.02,"v":79387},{"d":"2019-12-24","o":15.07,"h":15.1,"l":15.02,"c":15.02,"v":69425},{"d":"2019-12-26","o":15.01,"h":15.11,"l":15.01,"c":15.09,"v":68398},{"d":"2019-12-27","o":15.11,"h":15.12,"l":15.04,"c":15.05,"v":85652},{"d":"2019-12-30","o":15.07,"h":15.12,"l":14.99,"c":15.02,"v":51761},{"d":"2019-12-31","o":15.03,"h":15.14,"l":15.03,"c":15.14,"v":110197},{"d":"2020-01-02","o":15.14,"h":15.19,"l":15.1,"c":15.18,"v":157747},{"d":"2020-01-03","o":15.18,"h":15.18,"l":15.13,"c":15.15,"v":52172},{"d":"2020-01-06","o":15.11,"h":15.19,"l":15,"c":15.19,"v":158569},{"d":"2020-01-07","o":15.18,"h":15.2,"l":15.03,"c":15.14,"v":182395},{"d":"2020-01-08","o":15.11,"h":15.21,"l":15.11,"c":15.19,"v":140699},{"d":"2020-01-09","o":15.2,"h":15.21,"l":15.17,"c":15.2,"v":79593},{"d":"2020-01-10","o":15.21,"h":15.3,"l":15.2,"c":15.25,"v":149326},{"d":"2020-01-13","o":15.25,"h":15.42,"l":15.23,"c":15.32,"v":133305},{"d":"2020-01-14","o":15.23,"h":15.34,"l":15.17,"c":15.28,"v":136899},{"d":"2020-01-15","o":15.28,"h":15.4,"l":15.24,"c":15.37,"v":88219},{"d":"2020-01-16","o":15.38,"h":15.46,"l":15.32,"c":15.4,"v":117591},{"d":"2020-01-17","o":15.44,"h":15.46,"l":15.27,"c":15.32,"v":124164},{"d":"2020-01-21","o":15.31,"h":15.31,"l":15.2,"c":15.25,"v":108040},{"d":"2020-01-22","o":15.25,"h":15.36,"l":15.25,"c":15.33,"v":122213},{"d":"2020-01-23","o":15.22,"h":15.39,"l":15.17,"c":15.37,"v":103522},{"d":"2020-01-24","o":15.42,"h":15.45,"l":15.29,"c":15.35,"v":100543},{"d":"2020-01-27","o":15.22,"h":15.24,"l":15.08,"c":15.18,"v":139672},{"d":"2020-01-28","o":15.19,"h":15.22,"l":15.12,"c":15.21,"v":129505},{"d":"2020-01-29","o":15.32,"h":15.37,"l":15.19,"c":15.24,"v":119440},{"d":"2020-01-30","o":15.12,"h":15.18,"l":15.04,"c":15.13,"v":117797},{"d":"2020-01-31","o":15.08,"h":15.09,"l":15.04,"c":15.05,"v":144088},{"d":"2020-02-03","o":15.06,"h":15.12,"l":15.04,"c":15.11,"v":88425},{"d":"2020-02-04","o":15.2,"h":15.28,"l":15.14,"c":15.21,"v":126526},{"d":"2020-02-05","o":15.34,"h":15.34,"l":15.22,"c":15.29,"v":105884},{"d":"2020-02-06","o":15.3,"h":15.41,"l":15.3,"c":15.41,"v":109889},{"d":"2020-02-07","o":15.37,"h":15.45,"l":15.3,"c":15.45,"v":110813},{"d":"2020-02-10","o":15.43,"h":15.53,"l":15.4,"c":15.53,"v":142137},{"d":"2020-02-11","o":15.56,"h":15.6,"l":15.54,"c":15.6,"v":133715},{"d":"2020-02-12","o":15.64,"h":15.64,"l":15.5,"c":15.58,"v":149737},{"d":"2020-02-13","o":15.48,"h":15.55,"l":15.48,"c":15.53,"v":108040},{"d":"2020-02-14","o":15.55,"h":15.59,"l":15.52,"c":15.59,"v":101981},{"d":"2020-02-18","o":15.55,"h":15.63,"l":15.53,"c":15.6,"v":94587},{"d":"2020-02-19","o":15.66,"h":15.74,"l":15.65,"c":15.73,"v":102186},{"d":"2020-02-20","o":15.74,"h":15.75,"l":15.61,"c":15.74,"v":83392},{"d":"2020-02-21","o":15.72,"h":15.74,"l":15.58,"c":15.59,"v":75998},{"d":"2020-02-24","o":15.26,"h":15.27,"l":14.88,"c":15.04,"v":205708},{"d":"2020-02-25","o":15.03,"h":15.09,"l":14.5,"c":14.52,"v":288587},{"d":"2020-02-26","o":14.54,"h":14.79,"l":14.53,"c":14.72,"v":190508},{"d":"2020-02-27","o":14.49,"h":14.49,"l":13.49,"c":13.87,"v":480225},{"d":"2020-02-28","o":13.64,"h":14.28,"l":13.58,"c":14.09,"v":818724},{"d":"2020-03-02","o":14.16,"h":14.86,"l":14.16,"c":14.86,"v":424151},{"d":"2020-03-03","o":14.99,"h":15.03,"l":14.68,"c":14.81,"v":361093},{"d":"2020-03-04","o":14.98,"h":15.09,"l":14.91,"c":15.08,"v":218443},{"d":"2020-03-05","o":14.93,"h":14.95,"l":14.69,"c":14.82,"v":147272},{"d":"2020-03-06","o":14.54,"h":14.63,"l":14.36,"c":14.6,"v":188968},{"d":"2020-03-09","o":14.12,"h":14.17,"l":13.49,"c":13.79,"v":216389},{"d":"2020-03-10","o":14.01,"h":14.2,"l":13.52,"c":13.71,"v":218546},{"d":"2020-03-11","o":13.58,"h":13.61,"l":12.54,"c":12.59,"v":216594},{"d":"2020-03-12","o":11.72,"h":11.92,"l":10.41,"c":10.74,"v":570909},{"d":"2020-03-13","o":11.08,"h":11.7,"l":10.84,"c":11.68,"v":446642},{"d":"2020-03-16","o":10.13,"h":10.86,"l":9.81,"c":9.81,"v":315597},{"d":"2020-03-17","o":9.89,"h":10.61,"l":9.64,"c":10.25,"v":480431},{"d":"2020-03-18","o":9.35,"h":9.78,"l":7.61,"c":7.83,"v":654713},{"d":"2020-03-19","o":7.83,"h":9.44,"l":7.41,"c":9.44,"v":295365},{"d":"2020-03-20","o":9.45,"h":10.79,"l":9.45,"c":9.99,"v":606033},{"d":"2020-03-23","o":9.52,"h":9.68,"l":8.56,"c":8.89,"v":264966},{"d":"2020-03-24","o":9.38,"h":9.66,"l":9.07,"c":9.35,"v":562796},{"d":"2020-03-25","o":9.56,"h":10.44,"l":9.27,"c":10.18,"v":342710},{"d":"2020-03-26","o":10.18,"h":10.85,"l":10.16,"c":10.58,"v":419324},{"d":"2020-03-27","o":10.14,"h":10.73,"l":9.99,"c":10.41,"v":229226},{"d":"2020-03-30","o":10.11,"h":10.41,"l":10.09,"c":10.14,"v":250177},{"d":"2020-03-31","o":10.19,"h":10.49,"l":10.1,"c":10.36,"v":208789},{"d":"2020-04-01","o":9.7,"h":10.06,"l":9.38,"c":9.71,"v":227172},{"d":"2020-04-02","o":9.46,"h":9.85,"l":9.46,"c":9.64,"v":168223},{"d":"2020-04-03","o":9.49,"h":9.62,"l":9.25,"c":9.44,"v":155077},{"d":"2020-04-06","o":9.65,"h":10.14,"l":9.57,"c":10.07,"v":291463},{"d":"2020-04-07","o":10.33,"h":10.79,"l":10.31,"c":10.45,"v":188660},{"d":"2020-04-08","o":10.56,"h":11.14,"l":10.56,"c":11.1,"v":134742},{"d":"2020-04-09","o":11.24,"h":11.88,"l":11.22,"c":11.25,"v":212384},{"d":"2020-04-13","o":11.28,"h":11.5,"l":11.18,"c":11.46,"v":268355},{"d":"2020-04-14","o":11.58,"h":11.8,"l":11.4,"c":11.72,"v":130018},{"d":"2020-04-15","o":11.56,"h":11.56,"l":11.22,"c":11.45,"v":139877},{"d":"2020-04-16","o":11.4,"h":11.55,"l":11.33,"c":11.51,"v":170277},{"d":"2020-04-17","o":11.73,"h":11.89,"l":11.6,"c":11.88,"v":200984},{"d":"2020-04-20","o":11.76,"h":11.97,"l":11.69,"c":11.86,"v":199546},{"d":"2020-04-21","o":11.67,"h":11.7,"l":11.22,"c":11.53,"v":103522},{"d":"2020-04-22","o":11.61,"h":11.68,"l":11.37,"c":11.44,"v":157747},{"d":"2020-04-23","o":11.5,"h":11.5,"l":11.11,"c":11.24,"v":213821},{"d":"2020-04-24","o":11.33,"h":11.49,"l":11.32,"c":11.45,"v":93149},{"d":"2020-04-27","o":11.53,"h":11.87,"l":11.46,"c":11.81,"v":142445},{"d":"2020-04-28","o":11.9,"h":12.1,"l":11.73,"c":12,"v":174076},{"d":"2020-04-29","o":12.12,"h":12.33,"l":12.03,"c":12.07,"v":132688},{"d":"2020-04-30","o":12.19,"h":12.36,"l":11.92,"c":12.06,"v":148093},{"d":"2020-05-01","o":11.87,"h":11.98,"l":11.56,"c":11.78,"v":155693},{"d":"2020-05-04","o":11.57,"h":11.68,"l":11.35,"c":11.46,"v":193898},{"d":"2020-05-05","o":11.61,"h":11.82,"l":11.53,"c":11.79,"v":131456},{"d":"2020-05-06","o":11.92,"h":11.92,"l":11.46,"c":11.55,"v":296084},{"d":"2020-05-07","o":11.67,"h":11.82,"l":11.63,"c":11.72,"v":94484},{"d":"2020-05-08","o":11.73,"h":11.98,"l":11.73,"c":11.96,"v":74149},{"d":"2020-05-11","o":11.89,"h":12.01,"l":11.8,"c":11.97,"v":86987},{"d":"2020-05-12","o":11.98,"h":12.04,"l":11.77,"c":11.83,"v":91506},{"d":"2020-05-13","o":11.74,"h":11.75,"l":11.31,"c":11.31,"v":116770},{"d":"2020-05-14","o":11.1,"h":11.23,"l":10.84,"c":11.23,"v":98900},{"d":"2020-05-15","o":11.1,"h":11.28,"l":11.1,"c":11.27,"v":79695},{"d":"2020-05-18","o":11.49,"h":11.58,"l":11.43,"c":11.55,"v":62442},{"d":"2020-05-19","o":11.54,"h":11.76,"l":11.49,"c":11.68,"v":71787},{"d":"2020-05-20","o":11.7,"h":11.88,"l":11.68,"c":11.85,"v":68706},{"d":"2020-05-21","o":11.79,"h":11.89,"l":11.76,"c":11.87,"v":62544},{"d":"2020-05-22","o":11.88,"h":11.9,"l":11.8,"c":11.86,"v":64085},{"d":"2020-05-26","o":12.03,"h":12.14,"l":11.94,"c":11.97,"v":87808},{"d":"2020-05-27","o":12.03,"h":12.26,"l":11.91,"c":12.19,"v":162985},{"d":"2020-05-28","o":12.24,"h":12.46,"l":12.22,"c":12.34,"v":119645},{"d":"2020-05-29","o":12.4,"h":12.43,"l":12.31,"c":12.42,"v":82571},{"d":"2020-06-01","o":12.41,"h":12.6,"l":12.34,"c":12.59,"v":117181},{"d":"2020-06-02","o":12.6,"h":12.82,"l":12.53,"c":12.77,"v":103111},{"d":"2020-06-03","o":12.77,"h":13.14,"l":12.77,"c":13.1,"v":181882},{"d":"2020-06-04","o":12.95,"h":13.14,"l":12.95,"c":13.05,"v":144088},{"d":"2020-06-05","o":13.13,"h":13.38,"l":13.13,"c":13.24,"v":112662},{"d":"2020-06-08","o":13.24,"h":13.49,"l":13.24,"c":13.46,"v":129402},{"d":"2020-06-09","o":13.39,"h":13.57,"l":13.37,"c":13.57,"v":90684},{"d":"2020-06-10","o":13.61,"h":13.63,"l":13.5,"c":13.56,"v":110094},{"d":"2020-06-11","o":13.2,"h":13.27,"l":12.71,"c":12.75,"v":136488},{"d":"2020-06-12","o":12.95,"h":13.04,"l":12.66,"c":12.71,"v":115846},{"d":"2020-06-15","o":12.37,"h":12.81,"l":12.3,"c":12.7,"v":124575},{"d":"2020-06-16","o":12.99,"h":12.99,"l":12.76,"c":12.77,"v":94587},{"d":"2020-06-17","o":12.82,"h":13.04,"l":12.78,"c":12.82,"v":89452},{"d":"2020-06-18","o":12.76,"h":12.88,"l":12.74,"c":12.8,"v":80825},{"d":"2020-06-19","o":12.83,"h":12.93,"l":12.71,"c":12.71,"v":102905},{"d":"2020-06-22","o":12.72,"h":12.82,"l":12.67,"c":12.76,"v":60593},{"d":"2020-06-23","o":12.78,"h":12.87,"l":12.78,"c":12.8,"v":46626},{"d":"2020-06-24","o":12.75,"h":12.79,"l":12.51,"c":12.57,"v":120262},{"d":"2020-06-25","o":12.5,"h":12.63,"l":12.41,"c":12.63,"v":88014},{"d":"2020-06-26","o":12.62,"h":12.62,"l":12.41,"c":12.45,"v":75793},{"d":"2020-06-29","o":12.49,"h":12.52,"l":12.33,"c":12.48,"v":90992},{"d":"2020-06-30","o":12.58,"h":12.74,"l":12.5,"c":12.74,"v":107732},{"d":"2020-07-01","o":12.68,"h":12.8,"l":12.68,"c":12.76,"v":76409},{"d":"2020-07-02","o":12.77,"h":12.92,"l":12.77,"c":12.81,"v":89554},{"d":"2020-07-06","o":13.04,"h":13.09,"l":12.94,"c":13.07,"v":199957},{"d":"2020-07-07","o":13.02,"h":13.23,"l":12.99,"c":13.07,"v":152612},{"d":"2020-07-08","o":13.13,"h":13.34,"l":13.13,"c":13.21,"v":160623},{"d":"2020-07-09","o":13.28,"h":13.28,"l":13.1,"c":13.17,"v":85138},{"d":"2020-07-10","o":13.22,"h":13.22,"l":13.09,"c":13.16,"v":79695},{"d":"2020-07-13","o":13.27,"h":13.38,"l":13.15,"c":13.16,"v":153331},{"d":"2020-07-14","o":13.03,"h":13.04,"l":12.83,"c":13.02,"v":94176},{"d":"2020-07-15","o":13.05,"h":13.19,"l":13.02,"c":13.11,"v":65009},{"d":"2020-07-16","o":13.13,"h":13.27,"l":13.13,"c":13.21,"v":133921},{"d":"2020-07-17","o":13.24,"h":13.33,"l":13.19,"c":13.31,"v":84830},{"d":"2020-07-20","o":13.31,"h":13.54,"l":13.31,"c":13.54,"v":93868},{"d":"2020-07-21","o":13.53,"h":13.68,"l":13.4,"c":13.4,"v":121186},{"d":"2020-07-22","o":13.44,"h":13.52,"l":13.36,"c":13.41,"v":120056},{"d":"2020-07-23","o":13.37,"h":13.44,"l":13.21,"c":13.21,"v":117591},{"d":"2020-07-24","o":13.19,"h":13.35,"l":13.19,"c":13.29,"v":113175},{"d":"2020-07-27","o":13.34,"h":13.39,"l":13.32,"c":13.39,"v":61723},{"d":"2020-07-28","o":13.36,"h":13.41,"l":13.28,"c":13.34,"v":53609},{"d":"2020-07-29","o":13.42,"h":13.58,"l":13.32,"c":13.55,"v":113073},{"d":"2020-07-30","o":13.48,"h":13.63,"l":13.41,"c":13.62,"v":77436},{"d":"2020-07-31","o":13.69,"h":13.7,"l":13.39,"c":13.54,"v":115948},{"d":"2020-08-03","o":13.54,"h":13.71,"l":13.51,"c":13.61,"v":172741},{"d":"2020-08-04","o":13.63,"h":13.69,"l":13.59,"c":13.67,"v":73431},{"d":"2020-08-05","o":13.65,"h":13.82,"l":13.64,"c":13.78,"v":121186},{"d":"2020-08-06","o":13.84,"h":13.88,"l":13.73,"c":13.78,"v":64804},{"d":"2020-08-07","o":13.72,"h":13.8,"l":13.72,"c":13.77,"v":66344},{"d":"2020-08-10","o":13.77,"h":13.9,"l":13.75,"c":13.9,"v":106294},{"d":"2020-08-11","o":13.89,"h":14.02,"l":13.89,"c":13.94,"v":119748},{"d":"2020-08-12","o":13.94,"h":14.02,"l":13.94,"c":14.02,"v":80722},{"d":"2020-08-13","o":13.83,"h":14.02,"l":13.83,"c":13.87,"v":106089},{"d":"2020-08-14","o":13.84,"h":13.9,"l":13.73,"c":13.74,"v":69733},{"d":"2020-08-17","o":13.8,"h":13.91,"l":13.76,"c":13.89,"v":60285},{"d":"2020-08-18","o":13.86,"h":13.92,"l":13.84,"c":13.92,"v":42826},{"d":"2020-08-19","o":13.88,"h":13.9,"l":13.8,"c":13.83,"v":108451},{"d":"2020-08-20","o":13.78,"h":13.89,"l":13.71,"c":13.85,"v":118927},{"d":"2020-08-21","o":13.79,"h":13.88,"l":13.79,"c":13.83,"v":53404},{"d":"2020-08-24","o":13.84,"h":13.87,"l":13.75,"c":13.78,"v":93662},{"d":"2020-08-25","o":13.78,"h":13.86,"l":13.75,"c":13.82,"v":68398},{"d":"2020-08-26","o":13.8,"h":13.94,"l":13.8,"c":13.91,"v":84009},{"d":"2020-08-27","o":13.97,"h":14.02,"l":13.9,"c":14.01,"v":86473},{"d":"2020-08-28","o":14.07,"h":14.07,"l":13.93,"c":14.04,"v":134640},{"d":"2020-08-31","o":14.06,"h":14.18,"l":13.99,"c":14.14,"v":122418},{"d":"2020-09-01","o":14.12,"h":14.19,"l":14.07,"c":14.17,"v":99003},{"d":"2020-09-02","o":14.13,"h":14.25,"l":13.99,"c":14.19,"v":147785},{"d":"2020-09-03","o":14.16,"h":14.17,"l":13.75,"c":13.78,"v":193795},{"d":"2020-09-04","o":13.73,"h":13.87,"l":13.27,"c":13.56,"v":195130},{"d":"2020-09-08","o":13.39,"h":13.47,"l":13.27,"c":13.3,"v":144088},{"d":"2020-09-09","o":13.38,"h":13.7,"l":13.38,"c":13.63,"v":136283},{"d":"2020-09-10","o":13.7,"h":13.76,"l":13.48,"c":13.51,"v":156309},{"d":"2020-09-11","o":13.53,"h":13.59,"l":13.45,"c":13.53,"v":113689},{"d":"2020-09-14","o":13.53,"h":13.63,"l":13.49,"c":13.57,"v":75279},{"d":"2020-09-15","o":13.7,"h":13.73,"l":13.6,"c":13.62,"v":97462},{"d":"2020-09-16","o":13.71,"h":13.76,"l":13.6,"c":13.7,"v":94587},{"d":"2020-09-17","o":13.59,"h":13.59,"l":13.32,"c":13.42,"v":679258},{"d":"2020-09-18","o":13.42,"h":13.53,"l":13.42,"c":13.47,"v":127964},{"d":"2020-09-21","o":13.27,"h":13.32,"l":13.01,"c":13.29,"v":171714},{"d":"2020-09-22","o":13.3,"h":13.39,"l":13.22,"c":13.35,"v":196568},{"d":"2020-09-23","o":13.34,"h":13.37,"l":13.02,"c":13.03,"v":128786},{"d":"2020-09-24","o":13.01,"h":13.14,"l":12.87,"c":13.07,"v":85652},{"d":"2020-09-25","o":13.14,"h":13.21,"l":13.04,"c":13.18,"v":164012},{"d":"2020-09-28","o":13.33,"h":13.44,"l":13.28,"c":13.37,"v":124678},{"d":"2020-09-29","o":13.4,"h":13.42,"l":13.24,"c":13.4,"v":113894},{"d":"2020-09-30","o":13.49,"h":13.52,"l":13.33,"c":13.45,"v":130634},{"d":"2020-10-01","o":13.44,"h":13.59,"l":13.44,"c":13.59,"v":103316},{"d":"2020-10-02","o":13.43,"h":13.54,"l":13.42,"c":13.52,"v":101262},{"d":"2020-10-05","o":13.57,"h":13.75,"l":13.57,"c":13.73,"v":97668},{"d":"2020-10-06","o":13.75,"h":13.89,"l":13.64,"c":13.73,"v":119337},{"d":"2020-10-07","o":13.88,"h":14.17,"l":13.79,"c":14.04,"v":153947},{"d":"2020-10-08","o":14.13,"h":14.17,"l":14.07,"c":14.15,"v":80209},{"d":"2020-10-09","o":14.15,"h":14.22,"l":14.12,"c":14.15,"v":93149},{"d":"2020-10-12","o":14.2,"h":14.31,"l":14.18,"c":14.28,"v":125602},{"d":"2020-10-13","o":14.22,"h":14.27,"l":14.04,"c":14.11,"v":242475},{"d":"2020-10-14","o":14.02,"h":14.08,"l":13.88,"c":13.91,"v":102084},{"d":"2020-10-15","o":13.8,"h":13.87,"l":13.74,"c":13.87,"v":72609},{"d":"2020-10-16","o":13.88,"h":13.95,"l":13.86,"c":13.9,"v":70658},{"d":"2020-10-19","o":13.89,"h":13.94,"l":13.71,"c":13.77,"v":99824},{"d":"2020-10-20","o":13.79,"h":13.86,"l":13.73,"c":13.78,"v":60696},{"d":"2020-10-21","o":13.75,"h":13.87,"l":13.68,"c":13.71,"v":75690},{"d":"2020-10-22","o":13.76,"h":13.82,"l":13.7,"c":13.78,"v":46318},{"d":"2020-10-23","o":13.83,"h":13.88,"l":13.79,"c":13.84,"v":67577},{"d":"2020-10-26","o":13.78,"h":13.81,"l":13.56,"c":13.69,"v":130737},{"d":"2020-10-27","o":13.64,"h":13.8,"l":13.59,"c":13.79,"v":97976},{"d":"2020-10-28","o":13.64,"h":13.64,"l":13.36,"c":13.42,"v":232205},{"d":"2020-10-29","o":13.42,"h":13.47,"l":13.19,"c":13.45,"v":193384},{"d":"2020-10-30","o":13.49,"h":13.49,"l":13.12,"c":13.26,"v":126321},{"d":"2020-11-02","o":13.33,"h":13.5,"l":13.3,"c":13.4,"v":143472},{"d":"2020-11-03","o":13.45,"h":13.74,"l":13.45,"c":13.72,"v":89041},{"d":"2020-11-04","o":13.83,"h":14.04,"l":13.81,"c":13.92,"v":111019},{"d":"2020-11-05","o":13.98,"h":14.19,"l":13.98,"c":14.11,"v":107835},{"d":"2020-11-06","o":14.17,"h":14.25,"l":14.09,"c":14.18,"v":59874},{"d":"2020-11-09","o":14.53,"h":14.54,"l":14.29,"c":14.38,"v":170379},{"d":"2020-11-10","o":14.38,"h":14.38,"l":14.14,"c":14.32,"v":191330},{"d":"2020-11-11","o":14.37,"h":14.51,"l":14.32,"c":14.46,"v":202627},{"d":"2020-11-12","o":14.36,"h":14.47,"l":14.26,"c":14.3,"v":141110},{"d":"2020-11-13","o":14.29,"h":14.41,"l":14.28,"c":14.37,"v":119543},{"d":"2020-11-16","o":14.51,"h":14.56,"l":14.41,"c":14.54,"v":175001},{"d":"2020-11-17","o":14.52,"h":14.61,"l":14.48,"c":14.6,"v":102186},{"d":"2020-11-18","o":14.61,"h":14.75,"l":14.59,"c":14.7,"v":107527},{"d":"2020-11-19","o":14.74,"h":14.9,"l":14.73,"c":14.89,"v":115435},{"d":"2020-11-20","o":14.94,"h":15,"l":14.86,"c":14.98,"v":104651},{"d":"2020-11-23","o":15,"h":15.19,"l":15,"c":15.14,"v":103830},{"d":"2020-11-24","o":15.25,"h":15.3,"l":15.17,"c":15.26,"v":98489},{"d":"2020-11-25","o":15.31,"h":15.32,"l":15.21,"c":15.31,"v":120262},{"d":"2020-11-27","o":15.35,"h":15.44,"l":15.35,"c":15.44,"v":63160},{"d":"2020-11-30","o":15.43,"h":15.52,"l":15.31,"c":15.5,"v":136283},{"d":"2020-12-01","o":15.57,"h":15.61,"l":15.38,"c":15.4,"v":153331},{"d":"2020-12-02","o":15.31,"h":15.38,"l":15.27,"c":15.38,"v":117797},{"d":"2020-12-03","o":15.38,"h":15.58,"l":15.38,"c":15.53,"v":100441},{"d":"2020-12-04","o":15.53,"h":15.67,"l":15.53,"c":15.59,"v":109684},{"d":"2020-12-07","o":15.63,"h":15.73,"l":15.61,"c":15.69,"v":112867},{"d":"2020-12-08","o":15.7,"h":15.72,"l":15.53,"c":15.7,"v":204065},{"d":"2020-12-09","o":15.75,"h":15.77,"l":15.52,"c":15.65,"v":219059},{"d":"2020-12-10","o":15.65,"h":15.76,"l":15.63,"c":15.73,"v":122624},{"d":"2020-12-11","o":15.73,"h":15.74,"l":15.59,"c":15.64,"v":134742},{"d":"2020-12-14","o":15.62,"h":15.68,"l":15.53,"c":15.53,"v":97873},{"d":"2020-12-15","o":15.57,"h":15.7,"l":15.54,"c":15.61,"v":97873},{"d":"2020-12-16","o":15.66,"h":15.84,"l":15.62,"c":15.84,"v":128786},{"d":"2020-12-17","o":15.95,"h":16.07,"l":15.87,"c":15.91,"v":148402},{"d":"2020-12-18","o":15.99,"h":16.01,"l":15.92,"c":15.99,"v":70863},{"d":"2020-12-21","o":15.92,"h":16.02,"l":15.77,"c":16,"v":62236},{"d":"2020-12-22","o":16.04,"h":16.09,"l":15.94,"c":15.99,"v":58847},{"d":"2020-12-23","o":16.09,"h":16.16,"l":16.02,"c":16.09,"v":61620},{"d":"2020-12-24","o":16.14,"h":16.23,"l":16.13,"c":16.2,"v":44264},{"d":"2020-12-28","o":16.26,"h":16.28,"l":16.15,"c":16.19,"v":93868},{"d":"2020-12-29","o":16.22,"h":16.27,"l":15.96,"c":16.01,"v":116462},{"d":"2020-12-30","o":15.97,"h":16.11,"l":15.97,"c":16.09,"v":83392},{"d":"2020-12-31","o":16.15,"h":16.22,"l":16.09,"c":16.09,"v":154872},{"d":"2021-01-04","o":16.17,"h":16.24,"l":15.73,"c":15.85,"v":132791},{"d":"2021-01-05","o":15.77,"h":15.94,"l":15.77,"c":15.86,"v":135872},{"d":"2021-01-06","o":15.86,"h":16.11,"l":15.81,"c":15.97,"v":98078},{"d":"2021-01-07","o":16.12,"h":16.35,"l":16.11,"c":16.28,"v":131559},{"d":"2021-01-08","o":16.35,"h":16.5,"l":16.28,"c":16.48,"v":114202},{"d":"2021-01-11","o":16.45,"h":16.47,"l":16.27,"c":16.37,"v":121494},{"d":"2021-01-12","o":16.44,"h":16.53,"l":16.4,"c":16.45,"v":110608},{"d":"2021-01-13","o":16.47,"h":16.55,"l":16.46,"c":16.5,"v":140494},{"d":"2021-01-14","o":16.41,"h":16.47,"l":16.3,"c":16.3,"v":128272},{"d":"2021-01-15","o":16.32,"h":16.42,"l":16.13,"c":16.23,"v":71377},{"d":"2021-01-19","o":16.27,"h":16.38,"l":16.26,"c":16.32,"v":107938},{"d":"2021-01-20","o":16.47,"h":16.51,"l":16.43,"c":16.48,"v":84625},{"d":"2021-01-21","o":16.48,"h":16.52,"l":16.45,"c":16.5,"v":95100},{"d":"2021-01-22","o":16.48,"h":16.55,"l":16.42,"c":16.55,"v":72301},{"d":"2021-01-25","o":16.55,"h":16.6,"l":16.33,"c":16.45,"v":107938},{"d":"2021-01-26","o":16.48,"h":16.48,"l":16.38,"c":16.45,"v":56793},{"d":"2021-01-27","o":16.34,"h":16.48,"l":16.14,"c":16.22,"v":195746},{"d":"2021-01-28","o":16.3,"h":16.47,"l":16.19,"c":16.38,"v":115024},{"d":"2021-01-29","o":16.43,"h":16.44,"l":16.01,"c":16.15,"v":109375},{"d":"2021-02-01","o":16.17,"h":16.5,"l":16.16,"c":16.42,"v":125910},{"d":"2021-02-02","o":16.54,"h":16.78,"l":16.52,"c":16.71,"v":109067},{"d":"2021-02-03","o":16.8,"h":16.8,"l":16.59,"c":16.63,"v":67987},{"d":"2021-02-04","o":16.68,"h":16.96,"l":16.66,"c":16.93,"v":143985},{"d":"2021-02-05","o":16.99,"h":17.12,"l":16.91,"c":16.93,"v":157028},{"d":"2021-02-08","o":17.02,"h":17.19,"l":16.93,"c":17.11,"v":112867},{"d":"2021-02-09","o":17.14,"h":17.27,"l":17.12,"c":17.25,"v":81338},{"d":"2021-02-10","o":17.38,"h":17.48,"l":17.21,"c":17.29,"v":125910},{"d":"2021-02-11","o":17.27,"h":17.38,"l":17.2,"c":17.25,"v":74355},{"d":"2021-02-12","o":17.27,"h":17.45,"l":17.25,"c":17.45,"v":93354},{"d":"2021-02-16","o":17.43,"h":17.47,"l":17.23,"c":17.28,"v":117694},{"d":"2021-02-17","o":17.25,"h":17.28,"l":17.07,"c":17.2,"v":90479},{"d":"2021-02-18","o":17.13,"h":17.14,"l":16.99,"c":17.09,"v":95203},{"d":"2021-02-19","o":17.19,"h":17.28,"l":17.19,"c":17.2,"v":212178},{"d":"2021-02-22","o":17.22,"h":17.24,"l":17.02,"c":17.06,"v":207249},{"d":"2021-02-23","o":16.95,"h":17.06,"l":16.42,"c":17.03,"v":224399},{"d":"2021-02-24","o":17.06,"h":17.37,"l":17.06,"c":17.36,"v":371055},{"d":"2021-02-25","o":17.43,"h":17.51,"l":16.94,"c":17.01,"v":310051},{"d":"2021-02-26","o":16.8,"h":16.91,"l":16.62,"c":16.75,"v":745088},{"d":"2021-03-01","o":16.85,"h":17.17,"l":16.85,"c":17.08,"v":245042},{"d":"2021-03-02","o":17.08,"h":17.13,"l":17,"c":17.06,"v":122829},{"d":"2021-03-03","o":17.03,"h":17.1,"l":16.81,"c":16.87,"v":120159},{"d":"2021-03-04","o":16.82,"h":16.86,"l":16.39,"c":16.45,"v":304711},{"d":"2021-03-05","o":16.53,"h":16.6,"l":15.68,"c":16.38,"v":431648},{"d":"2021-03-08","o":16.28,"h":16.52,"l":16.25,"c":16.25,"v":310976},{"d":"2021-03-09","o":16.35,"h":16.8,"l":16.35,"c":16.69,"v":147066},{"d":"2021-03-10","o":16.8,"h":16.82,"l":16.68,"c":16.69,"v":140288},{"d":"2021-03-11","o":16.78,"h":17,"l":16.78,"c":16.91,"v":181882},{"d":"2021-03-12","o":16.79,"h":16.81,"l":16.65,"c":16.81,"v":103316},{"d":"2021-03-15","o":16.82,"h":17.01,"l":16.81,"c":17.01,"v":59463},{"d":"2021-03-16","o":17.06,"h":17.1,"l":16.9,"c":16.94,"v":135872},{"d":"2021-03-17","o":16.88,"h":17.08,"l":16.74,"c":17.06,"v":85446},{"d":"2021-03-18","o":17.02,"h":17.04,"l":16.82,"c":16.85,"v":126116},{"d":"2021-03-19","o":16.83,"h":16.96,"l":16.76,"c":16.91,"v":77847},{"d":"2021-03-22","o":16.92,"h":17.04,"l":16.9,"c":17.03,"v":151996},{"d":"2021-03-23","o":16.94,"h":16.98,"l":16.85,"c":16.89,"v":105781},{"d":"2021-03-24","o":16.89,"h":16.89,"l":16.66,"c":16.7,"v":177876},{"d":"2021-03-25","o":16.63,"h":16.68,"l":16.45,"c":16.68,"v":110300},{"d":"2021-03-26","o":16.66,"h":16.78,"l":16.64,"c":16.78,"v":85755},{"d":"2021-03-29","o":16.79,"h":16.89,"l":16.78,"c":16.87,"v":133510},{"d":"2021-03-30","o":16.85,"h":17.02,"l":16.77,"c":16.96,"v":117078},{"d":"2021-03-31","o":17.05,"h":17.24,"l":17.04,"c":17.21,"v":136488},{"d":"2021-04-01","o":17.24,"h":17.38,"l":17.21,"c":17.27,"v":235491},{"d":"2021-04-05","o":17.33,"h":17.38,"l":17.28,"c":17.31,"v":132791},{"d":"2021-04-06","o":17.31,"h":17.63,"l":17.27,"c":17.59,"v":132586},{"d":"2021-04-07","o":17.68,"h":17.69,"l":17.58,"c":17.63,"v":235902},{"d":"2021-04-08","o":17.72,"h":17.86,"l":17.68,"c":17.77,"v":90684},{"d":"2021-04-09","o":17.89,"h":17.96,"l":17.76,"c":17.82,"v":131867},{"d":"2021-04-12","o":17.82,"h":17.82,"l":17.72,"c":17.78,"v":69528},{"d":"2021-04-13","o":17.82,"h":17.92,"l":17.79,"c":17.91,"v":131251},{"d":"2021-04-14","o":17.91,"h":17.92,"l":17.7,"c":17.73,"v":92943},{"d":"2021-04-15","o":17.88,"h":17.92,"l":17.79,"c":17.88,"v":110813},{"d":"2021-04-16","o":17.98,"h":18.05,"l":17.73,"c":18.01,"v":136796},{"d":"2021-04-19","o":18.01,"h":18.01,"l":17.82,"c":17.91,"v":114510},{"d":"2021-04-20","o":17.94,"h":17.99,"l":17.71,"c":17.78,"v":115024},{"d":"2021-04-21","o":17.78,"h":17.86,"l":17.71,"c":17.82,"v":78052},{"d":"2021-04-22","o":17.89,"h":17.92,"l":17.47,"c":17.64,"v":242988},{"d":"2021-04-23","o":17.73,"h":17.86,"l":17.73,"c":17.79,"v":102392},{"d":"2021-04-26","o":17.93,"h":17.95,"l":17.87,"c":17.92,"v":83084},{"d":"2021-04-27","o":17.96,"h":18.01,"l":17.92,"c":17.94,"v":73739},{"d":"2021-04-28","o":17.99,"h":18.08,"l":17.94,"c":18.06,"v":105986},{"d":"2021-04-29","o":18.2,"h":18.2,"l":17.94,"c":18.01,"v":106089},{"d":"2021-04-30","o":17.96,"h":18.03,"l":17.88,"c":17.93,"v":119029},{"d":"2021-05-03","o":17.97,"h":18.02,"l":17.94,"c":17.98,"v":86473},{"d":"2021-05-04","o":17.99,"h":17.99,"l":17.7,"c":17.89,"v":145526},{"d":"2021-05-05","o":17.95,"h":17.95,"l":17.77,"c":17.95,"v":99516},{"d":"2021-05-06","o":18,"h":18,"l":17.84,"c":17.92,"v":122213},{"d":"2021-05-07","o":17.96,"h":18.27,"l":17.91,"c":18.25,"v":93252},{"d":"2021-05-10","o":18.25,"h":18.45,"l":18,"c":18.06,"v":138132},{"d":"2021-05-11","o":17.88,"h":17.93,"l":17.7,"c":17.75,"v":84625},{"d":"2021-05-12","o":17.8,"h":17.82,"l":17.34,"c":17.45,"v":190714},{"d":"2021-05-13","o":17.39,"h":17.69,"l":17.18,"c":17.28,"v":137310},{"d":"2021-05-14","o":17.48,"h":17.79,"l":17.42,"c":17.77,"v":108965},{"d":"2021-05-17","o":17.8,"h":17.81,"l":17.74,"c":17.76,"v":89554},{"d":"2021-05-18","o":17.85,"h":17.87,"l":17.74,"c":17.83,"v":88733},{"d":"2021-05-19","o":17.75,"h":17.75,"l":17.62,"c":17.74,"v":161547},{"d":"2021-05-20","o":17.81,"h":17.91,"l":17.77,"c":17.91,"v":46318},{"d":"2021-05-21","o":18.11,"h":18.14,"l":17.78,"c":17.81,"v":132791},{"d":"2021-05-24","o":17.88,"h":17.97,"l":17.8,"c":17.86,"v":117386},{"d":"2021-05-25","o":17.99,"h":18.13,"l":17.84,"c":17.93,"v":66652},{"d":"2021-05-26","o":18,"h":18.06,"l":17.88,"c":17.94,"v":71685},{"d":"2021-05-27","o":18.05,"h":18.36,"l":17.97,"c":18.31,"v":77641},{"d":"2021-05-28","o":18.68,"h":19.07,"l":18.61,"c":18.98,"v":659539},{"d":"2021-06-01","o":19.08,"h":19.09,"l":18.92,"c":19.07,"v":237648},{"d":"2021-06-02","o":19.07,"h":19.11,"l":18.99,"c":19.08,"v":161444},{"d":"2021-06-03","o":19.07,"h":19.07,"l":18.94,"c":18.94,"v":136488},{"d":"2021-06-04","o":19.03,"h":19.08,"l":18.94,"c":19,"v":133715},{"d":"2021-06-07","o":19.03,"h":19.1,"l":18.94,"c":18.95,"v":126834},{"d":"2021-06-08","o":19.03,"h":19.07,"l":18.82,"c":18.86,"v":156104},{"d":"2021-06-09","o":18.99,"h":19.04,"l":18.72,"c":18.75,"v":147683},{"d":"2021-06-10","o":18.85,"h":18.89,"l":18.5,"c":18.53,"v":319808},{"d":"2021-06-11","o":18.6,"h":18.99,"l":18.6,"c":18.94,"v":103830},{"d":"2021-06-14","o":18.91,"h":19.07,"l":18.84,"c":19.07,"v":79284},{"d":"2021-06-15","o":19.12,"h":19.17,"l":19.02,"c":19.03,"v":72814},{"d":"2021-06-16","o":19.02,"h":19.12,"l":18.53,"c":18.53,"v":177157},{"d":"2021-06-17","o":18.62,"h":18.65,"l":18.4,"c":18.4,"v":135256},{"d":"2021-06-18","o":18.32,"h":18.71,"l":18.15,"c":18.67,"v":163909},{"d":"2021-06-21","o":18.7,"h":18.92,"l":18.7,"c":18.83,"v":99722},{"d":"2021-06-22","o":18.87,"h":18.93,"l":18.8,"c":18.9,"v":55663},{"d":"2021-06-23","o":18.9,"h":19.07,"l":18.88,"c":18.91,"v":52480},{"d":"2021-06-24","o":19,"h":19.09,"l":18.91,"c":18.98,"v":71993},{"d":"2021-06-25","o":19.07,"h":19.26,"l":19.02,"c":19.07,"v":67885},{"d":"2021-06-28","o":19.13,"h":19.25,"l":19.08,"c":19.2,"v":46728},{"d":"2021-06-29","o":19.16,"h":19.23,"l":18.81,"c":18.89,"v":230048},{"d":"2021-06-30","o":18.94,"h":18.99,"l":18.73,"c":18.76,"v":120570},{"d":"2021-07-01","o":18.85,"h":18.92,"l":18.79,"c":18.85,"v":83392},{"d":"2021-07-02","o":18.88,"h":18.92,"l":18.77,"c":18.86,"v":79593},{"d":"2021-07-06","o":18.93,"h":18.99,"l":18.72,"c":18.99,"v":84522},{"d":"2021-07-07","o":19.03,"h":19.05,"l":18.95,"c":19.01,"v":81955},{"d":"2021-07-08","o":18.99,"h":18.99,"l":18.74,"c":18.98,"v":126937},{"d":"2021-07-09","o":19.03,"h":19.15,"l":18.98,"c":19.15,"v":53301},{"d":"2021-07-12","o":19.25,"h":19.36,"l":19.13,"c":19.28,"v":114510},{"d":"2021-07-13","o":19.32,"h":19.39,"l":19.2,"c":19.29,"v":95306},{"d":"2021-07-14","o":19.29,"h":19.32,"l":18.83,"c":18.86,"v":106808},{"d":"2021-07-15","o":18.81,"h":18.88,"l":18.54,"c":18.59,"v":99414},{"d":"2021-07-16","o":18.61,"h":18.66,"l":18.01,"c":18.04,"v":159801},{"d":"2021-07-19","o":17.85,"h":17.92,"l":17.39,"c":17.6,"v":215156},{"d":"2021-07-20","o":17.77,"h":18.05,"l":17.69,"c":17.96,"v":128375},{"d":"2021-07-21","o":18.09,"h":18.26,"l":18.06,"c":18.26,"v":90889},{"d":"2021-07-22","o":18.33,"h":18.35,"l":18.16,"c":18.22,"v":84111},{"d":"2021-07-23","o":18.28,"h":18.41,"l":18.23,"c":18.33,"v":77436},{"d":"2021-07-26","o":18.33,"h":18.51,"l":18.3,"c":18.49,"v":66447},{"d":"2021-07-27","o":18.52,"h":18.59,"l":18.4,"c":18.49,"v":63058},{"d":"2021-07-28","o":18.58,"h":18.71,"l":18.51,"c":18.71,"v":47345},{"d":"2021-07-29","o":18.77,"h":18.8,"l":18.6,"c":18.75,"v":59258},{"d":"2021-07-30","o":18.72,"h":18.77,"l":18.6,"c":18.7,"v":57615},{"d":"2021-08-02","o":18.69,"h":18.88,"l":18.69,"c":18.71,"v":83392},{"d":"2021-08-03","o":18.83,"h":18.83,"l":18.66,"c":18.71,"v":81749},{"d":"2021-08-04","o":18.72,"h":18.82,"l":18.68,"c":18.82,"v":61517},{"d":"2021-08-05","o":18.82,"h":19.06,"l":18.82,"c":19.05,"v":60285},{"d":"2021-08-06","o":19.09,"h":19.19,"l":19.03,"c":19.14,"v":61825},{"d":"2021-08-09","o":18.99,"h":19.27,"l":18.97,"c":19.25,"v":70247},{"d":"2021-08-10","o":19.33,"h":19.34,"l":19.01,"c":19.07,"v":105884},{"d":"2021-08-11","o":19.21,"h":19.25,"l":19.09,"c":19.16,"v":70041},{"d":"2021-08-12","o":19.08,"h":19.14,"l":19,"c":19.07,"v":46112},{"d":"2021-08-13","o":19.07,"h":19.07,"l":18.83,"c":18.84,"v":58847},{"d":"2021-08-16","o":18.74,"h":18.78,"l":18.53,"c":18.7,"v":99003},{"d":"2021-08-17","o":18.64,"h":18.66,"l":18.52,"c":18.62,"v":97257},{"d":"2021-08-18","o":18.55,"h":18.63,"l":18.41,"c":18.44,"v":56690},{"d":"2021-08-19","o":18.3,"h":18.41,"l":18.23,"c":18.24,"v":74560},{"d":"2021-08-20","o":18.15,"h":18.36,"l":18.15,"c":18.33,"v":65728},{"d":"2021-08-23","o":18.33,"h":18.47,"l":18.33,"c":18.38,"v":55766},{"d":"2021-08-24","o":18.43,"h":18.6,"l":18.43,"c":18.58,"v":67987},{"d":"2021-08-25","o":18.6,"h":18.61,"l":18.54,"c":18.54,"v":134948},{"d":"2021-08-26","o":18.55,"h":18.58,"l":18.39,"c":18.4,"v":76820},{"d":"2021-08-27","o":18.41,"h":18.55,"l":18.38,"c":18.55,"v":79490},{"d":"2021-08-30","o":18.54,"h":18.6,"l":18.5,"c":18.53,"v":69733},{"d":"2021-08-31","o":18.54,"h":18.59,"l":18.41,"c":18.56,"v":83392},{"d":"2021-09-01","o":18.6,"h":18.85,"l":18.54,"c":18.8,"v":106192},{"d":"2021-09-02","o":18.83,"h":18.83,"l":18.71,"c":18.76,"v":60079},{"d":"2021-09-03","o":18.72,"h":18.8,"l":18.6,"c":18.7,"v":46010},{"d":"2021-09-07","o":18.65,"h":18.71,"l":18.6,"c":18.66,"v":94073},{"d":"2021-09-08","o":18.67,"h":18.77,"l":18.66,"c":18.7,"v":79490},{"d":"2021-09-09","o":18.7,"h":18.94,"l":18.68,"c":18.83,"v":64701},{"d":"2021-09-10","o":18.98,"h":19.02,"l":18.81,"c":18.85,"v":78976},{"d":"2021-09-13","o":19,"h":19,"l":18.8,"c":18.91,"v":96538},{"d":"2021-09-14","o":18.8,"h":18.8,"l":18.6,"c":18.6,"v":76409},{"d":"2021-09-15","o":18.6,"h":18.7,"l":18.55,"c":18.62,"v":48988},{"d":"2021-09-16","o":18.57,"h":18.6,"l":18.52,"c":18.58,"v":40875},{"d":"2021-09-17","o":18.57,"h":18.69,"l":18.52,"c":18.55,"v":48064},{"d":"2021-09-20","o":18.46,"h":18.46,"l":18.16,"c":18.23,"v":67166},{"d":"2021-09-21","o":18.27,"h":18.37,"l":18.2,"c":18.24,"v":54944},{"d":"2021-09-22","o":18.29,"h":18.36,"l":18.27,"c":18.29,"v":81544},{"d":"2021-09-23","o":18.38,"h":18.45,"l":18.29,"c":18.31,"v":84625},{"d":"2021-09-24","o":18.33,"h":18.42,"l":18.24,"c":18.26,"v":60696},{"d":"2021-09-27","o":18.27,"h":18.3,"l":18.13,"c":18.13,"v":74047},{"d":"2021-09-28","o":18.13,"h":18.23,"l":17.68,"c":17.68,"v":123240},{"d":"2021-09-29","o":17.76,"h":17.88,"l":17.63,"c":17.64,"v":119029},{"d":"2021-09-30","o":17.65,"h":17.74,"l":17.45,"c":17.51,"v":170071},{"d":"2021-10-01","o":17.53,"h":17.59,"l":17.36,"c":17.59,"v":129505},{"d":"2021-10-04","o":17.58,"h":17.63,"l":17.31,"c":17.5,"v":169558},{"d":"2021-10-05","o":17.59,"h":17.83,"l":17.56,"c":17.83,"v":148196},{"d":"2021-10-06","o":17.83,"h":18.11,"l":17.77,"c":17.96,"v":140904},{"d":"2021-10-07","o":18.09,"h":18.29,"l":18.09,"c":18.14,"v":45291},{"d":"2021-10-08","o":18.28,"h":18.39,"l":18.26,"c":18.3,"v":42210},{"d":"2021-10-11","o":18.32,"h":18.59,"l":18.32,"c":18.33,"v":87911},{"d":"2021-10-12","o":18.43,"h":18.46,"l":18.34,"c":18.34,"v":58334},{"d":"2021-10-13","o":18.45,"h":18.52,"l":18.42,"c":18.49,"v":49912},{"d":"2021-10-14","o":18.56,"h":18.67,"l":18.53,"c":18.57,"v":45393},{"d":"2021-10-15","o":18.41,"h":18.64,"l":18.41,"c":18.49,"v":65831},{"d":"2021-10-18","o":18.47,"h":18.55,"l":18.43,"c":18.45,"v":54020},{"d":"2021-10-19","o":18.56,"h":18.62,"l":18.49,"c":18.56,"v":66344},{"d":"2021-10-20","o":18.58,"h":18.72,"l":18.58,"c":18.62,"v":63263},{"d":"2021-10-21","o":18.64,"h":18.7,"l":18.55,"c":18.55,"v":65831},{"d":"2021-10-22","o":18.63,"h":18.81,"l":18.62,"c":18.75,"v":80003},{"d":"2021-10-25","o":18.82,"h":18.82,"l":18.63,"c":18.64,"v":38923},{"d":"2021-10-26","o":18.72,"h":18.79,"l":18.68,"c":18.79,"v":70452},{"d":"2021-10-27","o":18.79,"h":18.81,"l":18.57,"c":18.57,"v":46728},{"d":"2021-10-28","o":18.59,"h":18.67,"l":18.56,"c":18.63,"v":83495},{"d":"2021-10-29","o":18.69,"h":18.73,"l":18.63,"c":18.72,"v":64701},{"d":"2021-11-01","o":18.77,"h":18.81,"l":18.67,"c":18.71,"v":86268},{"d":"2021-11-02","o":18.8,"h":18.81,"l":18.55,"c":18.57,"v":115640},{"d":"2021-11-03","o":18.62,"h":18.64,"l":18.57,"c":18.6,"v":50220},{"d":"2021-11-04","o":18.61,"h":18.69,"l":18.6,"c":18.67,"v":55663},{"d":"2021-11-05","o":18.75,"h":18.78,"l":18.61,"c":18.62,"v":46318},{"d":"2021-11-08","o":18.7,"h":18.75,"l":18.68,"c":18.69,"v":31426},{"d":"2021-11-09","o":18.73,"h":18.79,"l":18.66,"c":18.71,"v":49091},{"d":"2021-11-10","o":18.65,"h":18.9,"l":18.65,"c":18.76,"v":60285},{"d":"2021-11-11","o":18.78,"h":18.9,"l":18.75,"c":18.88,"v":54020},{"d":"2021-11-12","o":18.73,"h":18.88,"l":18.73,"c":18.78,"v":37075},{"d":"2021-11-15","o":18.84,"h":18.94,"l":18.76,"c":18.85,"v":47653},{"d":"2021-11-16","o":18.82,"h":18.88,"l":18.58,"c":18.58,"v":88219},{"d":"2021-11-17","o":18.65,"h":18.72,"l":18.47,"c":18.49,"v":52172},{"d":"2021-11-18","o":18.58,"h":18.67,"l":18.4,"c":18.44,"v":55561},{"d":"2021-11-19","o":18.48,"h":18.49,"l":18.28,"c":18.32,"v":58025},{"d":"2021-11-22","o":18.33,"h":18.38,"l":17.86,"c":17.89,"v":126732},{"d":"2021-11-23","o":17.94,"h":17.94,"l":17.73,"c":17.8,"v":107732},{"d":"2021-11-24","o":17.8,"h":17.88,"l":17.73,"c":17.88,"v":67474},{"d":"2021-11-26","o":17.81,"h":17.88,"l":17.56,"c":17.73,"v":59669},{"d":"2021-11-29","o":17.76,"h":17.78,"l":17.47,"c":17.65,"v":91506},{"d":"2021-11-30","o":17.66,"h":17.71,"l":17.34,"c":17.45,"v":104138},{"d":"2021-12-01","o":17.55,"h":17.62,"l":17.07,"c":17.1,"v":119337},{"d":"2021-12-02","o":17.11,"h":17.27,"l":16.97,"c":17.24,"v":79387},{"d":"2021-12-03","o":17.24,"h":17.24,"l":16.86,"c":16.92,"v":87090},{"d":"2021-12-06","o":16.92,"h":17.06,"l":16.86,"c":16.91,"v":74663},{"d":"2021-12-07","o":17.18,"h":17.5,"l":17.18,"c":17.4,"v":80620},{"d":"2021-12-08","o":17.57,"h":17.77,"l":17.47,"c":17.77,"v":114202},{"d":"2021-12-09","o":17.68,"h":17.72,"l":17.45,"c":17.46,"v":73328},{"d":"2021-12-10","o":17.49,"h":17.53,"l":17.43,"c":17.51,"v":65214},{"d":"2021-12-13","o":17.51,"h":17.78,"l":17.5,"c":17.51,"v":89760},{"d":"2021-12-14","o":17.39,"h":17.84,"l":17.36,"c":17.84,"v":158466},{"d":"2021-12-15","o":17.91,"h":17.95,"l":17.49,"c":17.95,"v":79079},{"d":"2021-12-16","o":18.01,"h":18.08,"l":17.63,"c":17.76,"v":87090},{"d":"2021-12-17","o":17.8,"h":18.04,"l":17.61,"c":18.04,"v":74149},{"d":"2021-12-20","o":17.92,"h":18.01,"l":17.72,"c":18.01,"v":69939},{"d":"2021-12-21","o":18.1,"h":18.34,"l":18.02,"c":18.32,"v":86473},{"d":"2021-12-22","o":17.27,"h":17.35,"l":16.98,"c":17.35,"v":145012},{"d":"2021-12-23","o":17.43,"h":17.62,"l":17.37,"c":17.62,"v":169866},{"d":"2021-12-27","o":17.67,"h":17.67,"l":17.28,"c":17.34,"v":220908},{"d":"2021-12-28","o":17.44,"h":17.44,"l":17.1,"c":17.28,"v":169044},{"d":"2021-12-29","o":17.27,"h":17.5,"l":17.24,"c":17.42,"v":145526},{"d":"2021-12-30","o":17.48,"h":17.74,"l":17.42,"c":17.74,"v":198827},{"d":"2021-12-31","o":17.92,"h":17.99,"l":17.74,"c":17.97,"v":299576},{"d":"2022-01-03","o":17.97,"h":17.97,"l":17.7,"c":17.87,"v":89041},{"d":"2022-01-04","o":18.01,"h":18.01,"l":17.68,"c":17.81,"v":80209},{"d":"2022-01-05","o":17.75,"h":17.94,"l":17.59,"c":17.69,"v":128683},{"d":"2022-01-06","o":17.7,"h":17.88,"l":17.58,"c":17.88,"v":97565},{"d":"2022-01-07","o":17.88,"h":18,"l":17.74,"c":17.95,"v":86165},{"d":"2022-01-10","o":17.87,"h":17.96,"l":17.58,"c":17.78,"v":151277},{"d":"2022-01-11","o":17.85,"h":17.99,"l":17.63,"c":17.67,"v":108246},{"d":"2022-01-12","o":17.71,"h":17.77,"l":17.58,"c":17.62,"v":133099},{"d":"2022-01-13","o":17.53,"h":17.65,"l":17.15,"c":17.22,"v":138132},{"d":"2022-01-14","o":17.22,"h":17.39,"l":16.95,"c":17.06,"v":140186},{"d":"2022-01-18","o":17.04,"h":17.19,"l":16.86,"c":16.94,"v":122932},{"d":"2022-01-19","o":16.94,"h":16.95,"l":16.25,"c":16.27,"v":273696},{"d":"2022-01-20","o":16.27,"h":16.57,"l":15.83,"c":15.94,"v":245248},{"d":"2022-01-21","o":15.84,"h":16.03,"l":15.31,"c":15.4,"v":159288},{"d":"2022-01-24","o":15.34,"h":15.34,"l":14.64,"c":15.18,"v":240318},{"d":"2022-01-25","o":15.09,"h":15.74,"l":15.07,"c":15.59,"v":138850},{"d":"2022-01-26","o":15.73,"h":15.95,"l":15.36,"c":15.46,"v":111943},{"d":"2022-01-27","o":15.56,"h":15.87,"l":15.55,"c":15.67,"v":88733},{"d":"2022-01-28","o":15.6,"h":15.93,"l":15.46,"c":15.93,"v":92019},{"d":"2022-01-31","o":15.92,"h":16.44,"l":15.9,"c":16.15,"v":110402},{"d":"2022-02-01","o":16.17,"h":16.34,"l":16.1,"c":16.21,"v":89554},{"d":"2022-02-02","o":16.31,"h":16.5,"l":16.19,"c":16.3,"v":78360},{"d":"2022-02-03","o":16.2,"h":16.27,"l":16.01,"c":16.07,"v":46318},{"d":"2022-02-04","o":15.97,"h":16.37,"l":15.94,"c":16.32,"v":82776},{"d":"2022-02-07","o":16.4,"h":16.53,"l":16.38,"c":16.43,"v":51555},{"d":"2022-02-08","o":16.38,"h":16.45,"l":16.09,"c":16.1,"v":150147},{"d":"2022-02-09","o":16.11,"h":16.39,"l":16.06,"c":16.3,"v":89554},{"d":"2022-02-10","o":16.2,"h":16.41,"l":15.89,"c":15.94,"v":83598},{"d":"2022-02-11","o":15.9,"h":16.06,"l":15.59,"c":15.61,"v":73739},{"d":"2022-02-14","o":15.48,"h":15.66,"l":15.09,"c":15.17,"v":133715},{"d":"2022-02-15","o":15.21,"h":15.43,"l":15.17,"c":15.2,"v":102905},{"d":"2022-02-16","o":15.17,"h":15.32,"l":15.05,"c":15.2,"v":111532},{"d":"2022-02-17","o":15.07,"h":15.18,"l":14.8,"c":14.87,"v":153023},{"d":"2022-02-18","o":14.8,"h":15,"l":14.76,"c":14.78,"v":138440},{"d":"2022-02-22","o":14.64,"h":14.79,"l":14.36,"c":14.42,"v":165655},{"d":"2022-02-23","o":14.46,"h":14.61,"l":14.12,"c":14.17,"v":134948},{"d":"2022-02-24","o":13.9,"h":14.65,"l":13.67,"c":14.64,"v":160315},{"d":"2022-02-25","o":14.63,"h":15.05,"l":14.63,"c":14.97,"v":101981},{"d":"2022-02-28","o":14.96,"h":15.29,"l":14.91,"c":15.28,"v":81441},{"d":"2022-03-01","o":15.31,"h":15.47,"l":15,"c":15.11,"v":99208},{"d":"2022-03-02","o":15.06,"h":15.42,"l":15,"c":15.37,"v":59771},{"d":"2022-03-03","o":15.44,"h":15.49,"l":14.9,"c":14.91,"v":117489},{"d":"2022-03-04","o":14.76,"h":14.85,"l":14.63,"c":14.76,"v":65420},{"d":"2022-03-07","o":14.76,"h":14.84,"l":14.33,"c":14.46,"v":73636},{"d":"2022-03-08","o":14.56,"h":14.67,"l":14.21,"c":14.36,"v":118721},{"d":"2022-03-09","o":14.46,"h":14.63,"l":14.39,"c":14.47,"v":38513},{"d":"2022-03-10","o":14.29,"h":14.7,"l":14.29,"c":14.66,"v":47961},{"d":"2022-03-11","o":14.66,"h":14.7,"l":14.16,"c":14.27,"v":105781},{"d":"2022-03-14","o":14.15,"h":14.54,"l":14.01,"c":14.07,"v":156926},{"d":"2022-03-15","o":14,"h":14.4,"l":13.9,"c":14.26,"v":134640},{"d":"2022-03-16","o":14.34,"h":14.69,"l":14.26,"c":14.44,"v":102597},{"d":"2022-03-17","o":14.44,"h":15.16,"l":14.44,"c":14.88,"v":112046},{"d":"2022-03-18","o":14.93,"h":15.58,"l":14.93,"c":15.57,"v":81030},{"d":"2022-03-21","o":15.57,"h":15.58,"l":15.38,"c":15.42,"v":59052},{"d":"2022-03-22","o":15.38,"h":15.6,"l":15.37,"c":15.53,"v":51761},{"d":"2022-03-23","o":15.56,"h":15.57,"l":15.25,"c":15.34,"v":62133},{"d":"2022-03-24","o":15.29,"h":15.47,"l":15.13,"c":15.22,"v":70555},{"d":"2022-03-25","o":15.14,"h":15.33,"l":15.09,"c":15.17,"v":70555},{"d":"2022-03-28","o":15.23,"h":15.24,"l":14.83,"c":14.97,"v":61209},{"d":"2022-03-29","o":15.04,"h":15.23,"l":14.97,"c":15.11,"v":69220},{"d":"2022-03-30","o":15.11,"h":15.27,"l":15.07,"c":15.15,"v":89246},{"d":"2022-03-31","o":15.15,"h":15.25,"l":15.04,"c":15.25,"v":60079},{"d":"2022-04-01","o":15.29,"h":15.42,"l":15.09,"c":15.37,"v":70041},{"d":"2022-04-04","o":15.45,"h":15.52,"l":15.14,"c":15.49,"v":61723},{"d":"2022-04-05","o":15.34,"h":15.4,"l":15.04,"c":15.04,"v":103419},{"d":"2022-04-06","o":14.94,"h":14.99,"l":14.56,"c":14.7,"v":113278},{"d":"2022-04-07","o":14.69,"h":14.7,"l":14.37,"c":14.61,"v":109273},{"d":"2022-04-08","o":14.47,"h":14.57,"l":14.32,"c":14.4,"v":71993},{"d":"2022-04-11","o":14.36,"h":14.42,"l":14.26,"c":14.31,"v":62544},{"d":"2022-04-12","o":14.34,"h":14.6,"l":14.32,"c":14.57,"v":103111},{"d":"2022-04-13","o":14.5,"h":14.62,"l":14.39,"c":14.58,"v":88322},{"d":"2022-04-14","o":14.66,"h":14.69,"l":14.46,"c":14.55,"v":75587},{"d":"2022-04-18","o":14.57,"h":14.63,"l":14.5,"c":14.58,"v":74560},{"d":"2022-04-19","o":14.54,"h":14.69,"l":14.51,"c":14.64,"v":55458},{"d":"2022-04-20","o":14.7,"h":14.79,"l":14.59,"c":14.69,"v":80106},{"d":"2022-04-21","o":14.75,"h":14.8,"l":14.36,"c":14.38,"v":122008},{"d":"2022-04-22","o":14.36,"h":14.47,"l":14.16,"c":14.19,"v":67474},{"d":"2022-04-25","o":14.14,"h":14.24,"l":14,"c":14.18,"v":91608},{"d":"2022-04-26","o":14.17,"h":14.23,"l":13.9,"c":13.92,"v":92738},{"d":"2022-04-27","o":13.93,"h":14.11,"l":13.79,"c":13.81,"v":71274},{"d":"2022-04-28","o":13.95,"h":14.17,"l":13.87,"c":14.11,"v":115332},{"d":"2022-04-29","o":14.16,"h":14.29,"l":13.97,"c":14.02,"v":70658},{"d":"2022-05-02","o":13.97,"h":14.12,"l":13.8,"c":13.93,"v":88219},{"d":"2022-05-03","o":14.01,"h":14.16,"l":13.9,"c":14,"v":59052},{"d":"2022-05-04","o":13.97,"h":14.21,"l":13.88,"c":14.15,"v":99003},{"d":"2022-05-05","o":14.13,"h":14.31,"l":13.75,"c":13.91,"v":139056},{"d":"2022-05-06","o":13.9,"h":14.04,"l":13.7,"c":13.81,"v":89452},{"d":"2022-05-09","o":13.68,"h":13.79,"l":12.87,"c":12.93,"v":195438},{"d":"2022-05-10","o":13.13,"h":13.28,"l":12.73,"c":12.8,"v":99311},{"d":"2022-05-11","o":12.75,"h":13.06,"l":12.66,"c":12.69,"v":169147},{"d":"2022-05-12","o":12.52,"h":12.57,"l":12.1,"c":12.23,"v":173255},{"d":"2022-05-13","o":12.28,"h":12.9,"l":12.28,"c":12.58,"v":116564},{"d":"2022-05-16","o":12.56,"h":12.79,"l":12.47,"c":12.5,"v":107732},{"d":"2022-05-17","o":12.62,"h":12.85,"l":12.55,"c":12.81,"v":108862},{"d":"2022-05-18","o":12.83,"h":12.83,"l":12.54,"c":12.56,"v":83392},{"d":"2022-05-19","o":12.5,"h":12.91,"l":12.5,"c":12.76,"v":69014},{"d":"2022-05-20","o":12.87,"h":12.91,"l":12.58,"c":12.75,"v":88527},{"d":"2022-05-23","o":12.81,"h":12.98,"l":12.72,"c":12.82,"v":91711},{"d":"2022-05-24","o":12.8,"h":12.88,"l":12.63,"c":12.78,"v":104446},{"d":"2022-05-25","o":12.75,"h":12.9,"l":12.73,"c":12.9,"v":75074},{"d":"2022-05-26","o":12.92,"h":13.3,"l":12.92,"c":13.15,"v":121905},{"d":"2022-05-27","o":13.27,"h":13.61,"l":13.27,"c":13.58,"v":97565},{"d":"2022-05-31","o":13.85,"h":13.9,"l":13.58,"c":13.77,"v":137207},{"d":"2022-06-01","o":13.82,"h":13.86,"l":13.38,"c":13.43,"v":102495},{"d":"2022-06-02","o":13.53,"h":13.68,"l":13.43,"c":13.66,"v":100441},{"d":"2022-06-03","o":13.53,"h":13.67,"l":13.44,"c":13.46,"v":98078},{"d":"2022-06-06","o":13.56,"h":13.87,"l":13.46,"c":13.49,"v":63058},{"d":"2022-06-07","o":13.54,"h":13.97,"l":13.5,"c":13.89,"v":101365},{"d":"2022-06-08","o":13.86,"h":13.97,"l":13.74,"c":13.91,"v":78566},{"d":"2022-06-09","o":13.89,"h":14.26,"l":13.59,"c":13.61,"v":91608},{"d":"2022-06-10","o":13.53,"h":13.95,"l":13.5,"c":13.53,"v":113483},{"d":"2022-06-13","o":13.46,"h":13.52,"l":12.67,"c":12.76,"v":121905},{"d":"2022-06-14","o":12.66,"h":12.91,"l":12.28,"c":12.35,"v":147991},{"d":"2022-06-15","o":12.54,"h":12.66,"l":12.28,"c":12.49,"v":105576},{"d":"2022-06-16","o":12.2,"h":12.36,"l":11.43,"c":11.44,"v":224913},{"d":"2022-06-17","o":11.53,"h":11.99,"l":11.52,"c":11.74,"v":87192},{"d":"2022-06-21","o":11.8,"h":12.37,"l":11.7,"c":11.7,"v":108246},{"d":"2022-06-22","o":11.59,"h":11.89,"l":11.55,"c":11.67,"v":65317},{"d":"2022-06-23","o":11.65,"h":11.7,"l":11.41,"c":11.62,"v":154974},{"d":"2022-06-24","o":11.75,"h":11.98,"l":11.75,"c":11.86,"v":113894},{"d":"2022-06-27","o":11.96,"h":11.97,"l":11.84,"c":11.88,"v":125602},{"d":"2022-06-28","o":11.93,"h":11.99,"l":11.62,"c":11.64,"v":126321},{"d":"2022-06-29","o":11.64,"h":11.84,"l":11.64,"c":11.79,"v":65625},{"d":"2022-06-30","o":11.77,"h":11.83,"l":11.55,"c":11.73,"v":86576},{"d":"2022-07-01","o":11.72,"h":11.89,"l":11.69,"c":11.89,"v":88425},{"d":"2022-07-05","o":11.96,"h":12.17,"l":11.77,"c":12.17,"v":167298},{"d":"2022-07-06","o":12.25,"h":12.41,"l":12.12,"c":12.32,"v":141623},{"d":"2022-07-07","o":12.33,"h":12.62,"l":12.3,"c":12.56,"v":126937},{"d":"2022-07-08","o":12.6,"h":12.9,"l":12.6,"c":12.86,"v":129710},{"d":"2022-07-11","o":12.9,"h":13.08,"l":12.72,"c":12.97,"v":82776},{"d":"2022-07-12","o":12.94,"h":13.09,"l":12.76,"c":12.85,"v":107938},{"d":"2022-07-13","o":12.81,"h":12.81,"l":12.37,"c":12.64,"v":78155},{"d":"2022-07-14","o":12.44,"h":12.62,"l":12.35,"c":12.49,"v":75895},{"d":"2022-07-15","o":12.7,"h":12.84,"l":12.64,"c":12.84,"v":66960},{"d":"2022-07-18","o":12.95,"h":12.95,"l":12.42,"c":12.46,"v":168633},{"d":"2022-07-19","o":12.56,"h":12.59,"l":12.25,"c":12.52,"v":246891},{"d":"2022-07-20","o":12.7,"h":12.75,"l":12.51,"c":12.59,"v":85755},{"d":"2022-07-21","o":12.63,"h":12.76,"l":12.5,"c":12.55,"v":143985},{"d":"2022-07-22","o":12.61,"h":12.74,"l":12.27,"c":12.31,"v":120775},{"d":"2022-07-25","o":12.44,"h":12.61,"l":12.35,"c":12.41,"v":107116},{"d":"2022-07-26","o":12.36,"h":12.43,"l":12.23,"c":12.27,"v":84009},{"d":"2022-07-27","o":12.31,"h":12.55,"l":12.31,"c":12.51,"v":66242},{"d":"2022-07-28","o":12.56,"h":12.88,"l":12.56,"c":12.82,"v":75587},{"d":"2022-07-29","o":13.01,"h":13.28,"l":12.87,"c":13.19,"v":125294},{"d":"2022-08-01","o":13.24,"h":13.63,"l":13.24,"c":13.49,"v":199854},{"d":"2022-08-02","o":13.53,"h":13.63,"l":13.4,"c":13.52,"v":118310},{"d":"2022-08-03","o":13.69,"h":13.91,"l":13.68,"c":13.87,"v":131148},{"d":"2022-08-04","o":13.89,"h":13.89,"l":13.42,"c":13.42,"v":312311},{"d":"2022-08-05","o":13.48,"h":13.71,"l":13.42,"c":13.51,"v":58744},{"d":"2022-08-08","o":13.6,"h":13.75,"l":13.53,"c":13.66,"v":92019},{"d":"2022-08-09","o":13.69,"h":13.84,"l":13.6,"c":13.73,"v":118208},{"d":"2022-08-10","o":13.92,"h":14.32,"l":13.84,"c":14.22,"v":110402},{"d":"2022-08-11","o":14.55,"h":14.6,"l":14.16,"c":14.21,"v":105986},{"d":"2022-08-12","o":14.17,"h":14.32,"l":13.97,"c":14.31,"v":57307},{"d":"2022-08-15","o":14.27,"h":14.3,"l":14.16,"c":14.3,"v":70760},{"d":"2022-08-16","o":14.28,"h":14.28,"l":13.9,"c":14.01,"v":81441},{"d":"2022-08-17","o":13.96,"h":13.99,"l":13.58,"c":13.73,"v":94073},{"d":"2022-08-18","o":13.68,"h":13.91,"l":13.62,"c":13.66,"v":57307},{"d":"2022-08-19","o":13.65,"h":13.75,"l":13.58,"c":13.64,"v":102186},{"d":"2022-08-22","o":13.54,"h":13.61,"l":13.34,"c":13.42,"v":90068},{"d":"2022-08-23","o":13.43,"h":13.52,"l":13.15,"c":13.21,"v":126732},{"d":"2022-08-24","o":13.21,"h":13.5,"l":13.15,"c":13.28,"v":106808},{"d":"2022-08-25","o":13.43,"h":13.46,"l":13.2,"c":13.3,"v":81030},{"d":"2022-08-26","o":13.36,"h":13.36,"l":13.03,"c":13.03,"v":55047},{"d":"2022-08-29","o":13.03,"h":13.09,"l":12.9,"c":13.01,"v":47242},{"d":"2022-08-30","o":13.06,"h":13.08,"l":12.76,"c":12.8,"v":75587},{"d":"2022-08-31","o":12.92,"h":13.05,"l":12.75,"c":12.78,"v":74560},{"d":"2022-09-01","o":12.77,"h":13,"l":12.66,"c":12.81,"v":91814},{"d":"2022-09-02","o":12.83,"h":12.92,"l":12.56,"c":12.6,"v":65214},{"d":"2022-09-06","o":12.69,"h":12.73,"l":12.58,"c":12.66,"v":56588},{"d":"2022-09-07","o":12.74,"h":12.9,"l":12.56,"c":12.84,"v":78052},{"d":"2022-09-08","o":12.84,"h":12.94,"l":12.71,"c":12.84,"v":112456},{"d":"2022-09-09","o":12.98,"h":13.2,"l":12.98,"c":13.16,"v":68090},{"d":"2022-09-12","o":13.26,"h":13.42,"l":13.09,"c":13.18,"v":72301},{"d":"2022-09-13","o":12.95,"h":13.06,"l":12.77,"c":12.8,"v":69631},{"d":"2022-09-14","o":12.7,"h":12.79,"l":12.64,"c":12.76,"v":51555},{"d":"2022-09-15","o":12.77,"h":12.8,"l":12.62,"c":12.65,"v":39745},{"d":"2022-09-16","o":12.54,"h":12.59,"l":12.42,"c":12.51,"v":64085},{"d":"2022-09-19","o":12.39,"h":12.41,"l":12.22,"c":12.37,"v":56998},{"d":"2022-09-20","o":12.33,"h":12.33,"l":12.07,"c":12.12,"v":44674},{"d":"2022-09-21","o":12.1,"h":12.41,"l":11.86,"c":11.86,"v":80517},{"d":"2022-09-22","o":11.8,"h":11.8,"l":11.57,"c":11.61,"v":123343},{"d":"2022-09-23","o":11.46,"h":11.52,"l":10.92,"c":11.07,"v":238059},{"d":"2022-09-26","o":10.91,"h":11.03,"l":10.62,"c":10.7,"v":172022},{"d":"2022-09-27","o":10.75,"h":10.87,"l":10.34,"c":10.41,"v":252745},{"d":"2022-09-28","o":10.42,"h":10.77,"l":10.41,"c":10.71,"v":171920},{"d":"2022-09-29","o":10.62,"h":10.7,"l":10.39,"c":10.42,"v":126424},{"d":"2022-09-30","o":10.38,"h":10.54,"l":10.28,"c":10.35,"v":158980},{"d":"2022-10-03","o":10.37,"h":10.57,"l":10.37,"c":10.51,"v":122213},{"d":"2022-10-04","o":10.72,"h":11.07,"l":10.62,"c":10.99,"v":175925},{"d":"2022-10-05","o":10.93,"h":11.16,"l":10.83,"c":11.1,"v":124575},{"d":"2022-10-06","o":11.1,"h":11.15,"l":11.01,"c":11.07,"v":107732},{"d":"2022-10-07","o":10.99,"h":11.02,"l":10.73,"c":10.8,"v":161136},{"d":"2022-10-10","o":10.85,"h":10.85,"l":10.57,"c":10.67,"v":131970},{"d":"2022-10-11","o":10.57,"h":10.63,"l":10.43,"c":10.46,"v":117591},{"d":"2022-10-12","o":10.4,"h":10.49,"l":10.37,"c":10.43,"v":90376},{"d":"2022-10-13","o":10.16,"h":10.49,"l":10.08,"c":10.33,"v":166169},{"d":"2022-10-14","o":10.37,"h":10.43,"l":10.12,"c":10.16,"v":84419},{"d":"2022-10-17","o":10.3,"h":10.48,"l":10.28,"c":10.28,"v":120878},{"d":"2022-10-18","o":10.5,"h":10.56,"l":10.32,"c":10.41,"v":117078},{"d":"2022-10-19","o":10.41,"h":10.42,"l":10.22,"c":10.26,"v":118208},{"d":"2022-10-20","o":10.26,"h":10.35,"l":10.14,"c":10.2,"v":123240},{"d":"2022-10-21","o":10.23,"h":10.32,"l":10.07,"c":10.31,"v":138132},{"d":"2022-10-24","o":10.36,"h":10.51,"l":10.31,"c":10.42,"v":102084},{"d":"2022-10-25","o":10.47,"h":10.86,"l":10.43,"c":10.81,"v":158261},{"d":"2022-10-26","o":10.77,"h":11.06,"l":10.77,"c":10.93,"v":101878},{"d":"2022-10-27","o":10.91,"h":11.08,"l":10.87,"c":10.94,"v":100543},{"d":"2022-10-28","o":10.95,"h":11.26,"l":10.95,"c":11.21,"v":80620},{"d":"2022-10-31","o":11.29,"h":11.48,"l":11.25,"c":11.4,"v":175822},{"d":"2022-11-01","o":11.49,"h":11.6,"l":11.21,"c":11.21,"v":185271},{"d":"2022-11-02","o":11.23,"h":11.34,"l":11.04,"c":11.09,"v":70041},{"d":"2022-11-03","o":10.98,"h":11.15,"l":10.81,"c":11,"v":121597},{"d":"2022-11-04","o":11.14,"h":11.22,"l":11.06,"c":11.19,"v":82160},{"d":"2022-11-07","o":11.25,"h":11.33,"l":11.16,"c":11.31,"v":97770},{"d":"2022-11-08","o":11.31,"h":11.56,"l":11.22,"c":11.43,"v":111224},{"d":"2022-11-09","o":11.45,"h":11.45,"l":11.14,"c":11.21,"v":114202},{"d":"2022-11-10","o":11.49,"h":11.81,"l":11.45,"c":11.78,"v":105370},{"d":"2022-11-11","o":11.81,"h":11.88,"l":11.78,"c":11.78,"v":70658},{"d":"2022-11-14","o":11.7,"h":11.75,"l":11.62,"c":11.65,"v":76614},{"d":"2022-11-15","o":11.72,"h":11.75,"l":11.3,"c":11.37,"v":378039},{"d":"2022-11-16","o":11.37,"h":11.51,"l":11.3,"c":11.5,"v":109273},{"d":"2022-11-17","o":11.37,"h":11.46,"l":11.31,"c":11.37,"v":90068},{"d":"2022-11-18","o":11.43,"h":11.48,"l":11.39,"c":11.41,"v":45804},{"d":"2022-11-21","o":11.41,"h":11.44,"l":11.18,"c":11.3,"v":123343},{"d":"2022-11-22","o":11.31,"h":11.46,"l":11.25,"c":11.42,"v":116564},{"d":"2022-11-23","o":11.51,"h":11.68,"l":11.51,"c":11.65,"v":102905},{"d":"2022-11-25","o":11.67,"h":11.8,"l":11.66,"c":11.79,"v":84317},{"d":"2022-11-28","o":11.74,"h":11.79,"l":11.61,"c":11.64,"v":129094},{"d":"2022-11-29","o":11.64,"h":11.64,"l":11.44,"c":11.55,"v":109581},{"d":"2022-11-30","o":11.63,"h":11.93,"l":11.54,"c":11.87,"v":158774},{"d":"2022-12-01","o":11.93,"h":12.11,"l":11.92,"c":12,"v":119851},{"d":"2022-12-02","o":11.88,"h":11.98,"l":11.86,"c":11.9,"v":71582},{"d":"2022-12-05","o":11.9,"h":11.95,"l":11.65,"c":11.7,"v":155180},{"d":"2022-12-06","o":11.68,"h":11.8,"l":11.48,"c":11.5,"v":137413},{"d":"2022-12-07","o":11.39,"h":11.57,"l":11.39,"c":11.48,"v":207967},{"d":"2022-12-08","o":11.47,"h":11.54,"l":11.4,"c":11.45,"v":137310},{"d":"2022-12-09","o":11.44,"h":11.58,"l":11.44,"c":11.5,"v":67063},{"d":"2022-12-12","o":11.56,"h":11.6,"l":11.45,"c":11.46,"v":92122},{"d":"2022-12-13","o":11.68,"h":11.76,"l":11.46,"c":11.52,"v":209405},{"d":"2022-12-14","o":11.4,"h":11.57,"l":11.35,"c":11.51,"v":180752},{"d":"2022-12-15","o":11.4,"h":11.49,"l":11.27,"c":11.3,"v":123240},{"d":"2022-12-16","o":11.17,"h":11.3,"l":11.11,"c":11.3,"v":214746},{"d":"2022-12-19","o":11.31,"h":11.35,"l":11.09,"c":11.16,"v":95819},{"d":"2022-12-20","o":11.06,"h":11.16,"l":11.04,"c":11.06,"v":108451},{"d":"2022-12-21","o":11.08,"h":11.19,"l":11.07,"c":11.07,"v":120262},{"d":"2022-12-22","o":10.99,"h":11.01,"l":10.78,"c":10.89,"v":114202},{"d":"2022-12-23","o":10.89,"h":11,"l":10.84,"c":10.93,"v":115229},{"d":"2022-12-27","o":10.92,"h":10.94,"l":10.73,"c":10.78,"v":227480},{"d":"2022-12-28","o":10.74,"h":10.81,"l":10.53,"c":10.53,"v":185065},{"d":"2022-12-29","o":10.56,"h":10.7,"l":10.55,"c":10.66,"v":278317},{"d":"2022-12-30","o":10.66,"h":10.7,"l":10.55,"c":10.61,"v":303787},{"d":"2023-01-03","o":10.77,"h":10.82,"l":10.67,"c":10.79,"v":186298},{"d":"2023-01-04","o":10.88,"h":11.13,"l":10.87,"c":11.01,"v":143985},{"d":"2023-01-05","o":10.94,"h":11.14,"l":10.87,"c":11.07,"v":110197},{"d":"2023-01-06","o":11.12,"h":11.36,"l":11.08,"c":11.31,"v":120672},{"d":"2023-01-09","o":11.37,"h":11.59,"l":11.37,"c":11.59,"v":224297},{"d":"2023-01-10","o":11.52,"h":11.59,"l":11.48,"c":11.58,"v":193487},{"d":"2023-01-11","o":11.58,"h":11.71,"l":11.58,"c":11.7,"v":160623},{"d":"2023-01-12","o":11.63,"h":11.74,"l":11.58,"c":11.73,"v":110402},{"d":"2023-01-13","o":11.73,"h":12.06,"l":11.73,"c":12.04,"v":171714},{"d":"2023-01-17","o":12.01,"h":12.3,"l":11.93,"c":12.23,"v":217210},{"d":"2023-01-18","o":12.33,"h":12.33,"l":11.93,"c":11.93,"v":144396},{"d":"2023-01-19","o":11.88,"h":11.9,"l":11.74,"c":11.76,"v":114202},{"d":"2023-01-20","o":11.8,"h":11.98,"l":11.78,"c":11.98,"v":81338},{"d":"2023-01-23","o":12.04,"h":12.17,"l":12.03,"c":12.13,"v":139569},{"d":"2023-01-24","o":12.19,"h":12.28,"l":11.89,"c":11.96,"v":336034},{"d":"2023-01-25","o":11.92,"h":12.03,"l":11.83,"c":12.02,"v":115743},{"d":"2023-01-26","o":12.13,"h":12.13,"l":11.92,"c":12.05,"v":171920},{"d":"2023-01-27","o":12.07,"h":12.24,"l":12.01,"c":12.21,"v":173358},{"d":"2023-01-30","o":12.2,"h":12.22,"l":12.06,"c":12.08,"v":157645},{"d":"2023-01-31","o":12.16,"h":12.24,"l":12.07,"c":12.24,"v":170687},{"d":"2023-02-01","o":12.24,"h":12.49,"l":11.99,"c":12.41,"v":208686},{"d":"2023-02-02","o":12.6,"h":12.84,"l":12.56,"c":12.78,"v":149737},{"d":"2023-02-03","o":12.73,"h":12.75,"l":12.5,"c":12.56,"v":82879},{"d":"2023-02-06","o":12.47,"h":12.53,"l":12.38,"c":12.41,"v":98181},{"d":"2023-02-07","o":12.42,"h":12.59,"l":12.37,"c":12.59,"v":90068},{"d":"2023-02-08","o":12.6,"h":12.66,"l":12.48,"c":12.58,"v":73841},{"d":"2023-02-09","o":12.65,"h":12.66,"l":12.52,"c":12.54,"v":87398},{"d":"2023-02-10","o":12.56,"h":12.56,"l":12.3,"c":12.42,"v":129505},{"d":"2023-02-13","o":12.46,"h":12.76,"l":12.42,"c":12.6,"v":114510},{"d":"2023-02-14","o":12.51,"h":12.51,"l":12.25,"c":12.38,"v":74663},{"d":"2023-02-15","o":12.29,"h":12.38,"l":12.22,"c":12.31,"v":89144},{"d":"2023-02-16","o":12.27,"h":12.29,"l":12.18,"c":12.2,"v":127656},{"d":"2023-02-17","o":12.21,"h":12.22,"l":12.02,"c":12.16,"v":136180},{"d":"2023-02-21","o":12.16,"h":12.16,"l":11.88,"c":11.89,"v":187119},{"d":"2023-02-22","o":11.99,"h":12.05,"l":11.9,"c":11.94,"v":93765},{"d":"2023-02-23","o":11.98,"h":12.1,"l":11.95,"c":12.06,"v":61825},{"d":"2023-02-24","o":12.01,"h":12.02,"l":11.88,"c":11.89,"v":96024},{"d":"2023-02-27","o":11.98,"h":12.01,"l":11.89,"c":11.95,"v":85960},{"d":"2023-02-28","o":12,"h":12.04,"l":11.81,"c":11.85,"v":138953},{"d":"2023-03-01","o":11.89,"h":11.99,"l":11.74,"c":11.78,"v":91506},{"d":"2023-03-02","o":11.73,"h":11.84,"l":11.65,"c":11.79,"v":110402},{"d":"2023-03-03","o":11.87,"h":12.01,"l":11.76,"c":12.01,"v":102084},{"d":"2023-03-06","o":12.11,"h":12.27,"l":12.01,"c":12.1,"v":72712},{"d":"2023-03-07","o":12.14,"h":12.19,"l":12.01,"c":12.03,"v":67782},{"d":"2023-03-08","o":12.04,"h":12.15,"l":11.95,"c":12.09,"v":62750},{"d":"2023-03-09","o":12.16,"h":12.19,"l":11.78,"c":11.85,"v":70863},{"d":"2023-03-10","o":11.85,"h":11.85,"l":11.34,"c":11.38,"v":137002},{"d":"2023-03-13","o":11.28,"h":11.46,"l":11.11,"c":11.11,"v":149839},{"d":"2023-03-14","o":11.12,"h":11.29,"l":11.05,"c":11.12,"v":95408},{"d":"2023-03-15","o":11.03,"h":11.23,"l":10.92,"c":11.14,"v":70760},{"d":"2023-03-16","o":11.1,"h":11.1,"l":10.87,"c":10.92,"v":126218},{"d":"2023-03-17","o":10.92,"h":10.96,"l":10.71,"c":10.77,"v":83701},{"d":"2023-03-20","o":10.79,"h":10.94,"l":10.79,"c":10.87,"v":75382},{"d":"2023-03-21","o":10.93,"h":11.02,"l":10.91,"c":10.97,"v":97976},{"d":"2023-03-22","o":11.03,"h":11.12,"l":10.93,"c":10.93,"v":108554},{"d":"2023-03-23","o":10.98,"h":11.14,"l":10.83,"c":10.88,"v":96641},{"d":"2023-03-24","o":10.89,"h":10.94,"l":10.69,"c":10.91,"v":164628},{"d":"2023-03-27","o":10.93,"h":11.04,"l":10.8,"c":10.88,"v":89041},{"d":"2023-03-28","o":10.92,"h":10.93,"l":10.77,"c":10.89,"v":117489},{"d":"2023-03-29","o":10.93,"h":11.02,"l":10.82,"c":11,"v":84009},{"d":"2023-03-30","o":11.01,"h":11.15,"l":10.99,"c":11.13,"v":90171},{"d":"2023-03-31","o":11.11,"h":11.3,"l":11.07,"c":11.26,"v":134434},{"d":"2023-04-03","o":11.25,"h":11.36,"l":11.25,"c":11.31,"v":116564},{"d":"2023-04-04","o":11.3,"h":11.34,"l":11.14,"c":11.19,"v":104651},{"d":"2023-04-05","o":11.13,"h":11.2,"l":10.91,"c":10.99,"v":141213},{"d":"2023-04-06","o":11.05,"h":11.18,"l":11,"c":11.1,"v":68706},{"d":"2023-04-10","o":11.1,"h":11.32,"l":11.08,"c":11.32,"v":94997},{"d":"2023-04-11","o":11.42,"h":11.46,"l":11.33,"c":11.46,"v":93457},{"d":"2023-04-12","o":11.53,"h":11.56,"l":11.41,"c":11.52,"v":80517},{"d":"2023-04-13","o":11.42,"h":11.59,"l":11.4,"c":11.51,"v":52993},{"d":"2023-04-14","o":11.52,"h":11.59,"l":11.41,"c":11.47,"v":33069},{"d":"2023-04-17","o":11.47,"h":11.62,"l":11.37,"c":11.57,"v":117181},{"d":"2023-04-18","o":11.66,"h":11.67,"l":11.46,"c":11.51,"v":64598},{"d":"2023-04-19","o":11.47,"h":11.67,"l":11.44,"c":11.53,"v":79593},{"d":"2023-04-20","o":11.48,"h":11.56,"l":11.37,"c":11.37,"v":48474},{"d":"2023-04-21","o":11.43,"h":11.47,"l":11.37,"c":11.4,"v":52377},{"d":"2023-04-24","o":11.4,"h":11.52,"l":11.3,"c":11.47,"v":46626},{"d":"2023-04-25","o":11.39,"h":11.41,"l":11.2,"c":11.23,"v":55561},{"d":"2023-04-26","o":11.24,"h":11.32,"l":11.09,"c":11.14,"v":105576},{"d":"2023-04-27","o":11.24,"h":11.28,"l":11.09,"c":11.25,"v":80414},{"d":"2023-04-28","o":11.33,"h":11.45,"l":11.24,"c":11.44,"v":68912},{"d":"2023-05-01","o":11.45,"h":11.5,"l":11.36,"c":11.42,"v":77436},{"d":"2023-05-02","o":11.44,"h":11.44,"l":11.2,"c":11.32,"v":79387},{"d":"2023-05-03","o":11.34,"h":11.36,"l":11.27,"c":11.3,"v":96024},{"d":"2023-05-04","o":11.22,"h":11.24,"l":11.08,"c":11.14,"v":122110},{"d":"2023-05-05","o":11.3,"h":11.39,"l":11.21,"c":11.28,"v":76203},{"d":"2023-05-08","o":11.31,"h":11.33,"l":11.26,"c":11.3,"v":59052},{"d":"2023-05-09","o":11.32,"h":11.35,"l":11.25,"c":11.3,"v":73020},{"d":"2023-05-10","o":11.41,"h":11.46,"l":11.31,"c":11.45,"v":69323},{"d":"2023-05-11","o":11.39,"h":11.48,"l":11.35,"c":11.37,"v":81544},{"d":"2023-05-12","o":11.34,"h":11.34,"l":11.15,"c":11.25,"v":51966},{"d":"2023-05-15","o":11.31,"h":11.32,"l":11.2,"c":11.3,"v":55561},{"d":"2023-05-16","o":11.28,"h":11.29,"l":11.13,"c":11.13,"v":84625},{"d":"2023-05-17","o":11.16,"h":11.3,"l":11.11,"c":11.27,"v":57717},{"d":"2023-05-18","o":11.27,"h":11.31,"l":11.21,"c":11.31,"v":36459},{"d":"2023-05-19","o":11.31,"h":11.32,"l":11.15,"c":11.18,"v":107116},{"d":"2023-05-22","o":11.18,"h":11.22,"l":11.12,"c":11.19,"v":61415},{"d":"2023-05-23","o":11.17,"h":11.17,"l":10.95,"c":10.98,"v":83392},{"d":"2023-05-24","o":10.98,"h":11.01,"l":10.69,"c":10.79,"v":118208},{"d":"2023-05-25","o":10.87,"h":10.87,"l":10.62,"c":10.72,"v":96538},{"d":"2023-05-26","o":10.78,"h":10.81,"l":10.68,"c":10.79,"v":110711},{"d":"2023-05-30","o":10.78,"h":10.86,"l":10.71,"c":10.81,"v":127656},{"d":"2023-05-31","o":10.79,"h":10.86,"l":10.66,"c":10.73,"v":198519},{"d":"2023-06-01","o":10.75,"h":10.94,"l":10.64,"c":10.93,"v":163088},{"d":"2023-06-02","o":10.93,"h":11.17,"l":10.88,"c":11.14,"v":165655},{"d":"2023-06-05","o":11.15,"h":11.29,"l":11.05,"c":11.15,"v":119748},{"d":"2023-06-06","o":11.18,"h":11.21,"l":11.09,"c":11.16,"v":108657},{"d":"2023-06-07","o":11.22,"h":11.28,"l":11.17,"c":11.18,"v":48680},{"d":"2023-06-08","o":11.24,"h":11.31,"l":11.18,"c":11.3,"v":55766},{"d":"2023-06-09","o":11.27,"h":11.33,"l":11.22,"c":11.28,"v":63571},{"d":"2023-06-12","o":11.33,"h":11.33,"l":11.25,"c":11.29,"v":83701},{"d":"2023-06-13","o":11.32,"h":11.36,"l":11.24,"c":11.3,"v":129402},{"d":"2023-06-14","o":11.24,"h":11.26,"l":11.07,"c":11.16,"v":111327},{"d":"2023-06-15","o":11.09,"h":11.3,"l":11.09,"c":11.28,"v":121289},{"d":"2023-06-16","o":11.3,"h":11.34,"l":11.21,"c":11.23,"v":67782},{"d":"2023-06-20","o":11.24,"h":11.27,"l":11.14,"c":11.2,"v":71377},{"d":"2023-06-21","o":11.16,"h":11.21,"l":11.1,"c":11.14,"v":75587},{"d":"2023-06-22","o":11.12,"h":11.16,"l":11.07,"c":11.12,"v":59361},{"d":"2023-06-23","o":11.09,"h":11.14,"l":10.94,"c":10.97,"v":108862},{"d":"2023-06-26","o":10.96,"h":11.05,"l":10.91,"c":10.95,"v":76512},{"d":"2023-06-27","o":10.95,"h":11.12,"l":10.94,"c":11.09,"v":71377},{"d":"2023-06-28","o":11.11,"h":11.28,"l":11.09,"c":11.24,"v":85446},{"d":"2023-06-29","o":11.21,"h":11.37,"l":11.21,"c":11.36,"v":94484},{"d":"2023-06-30","o":11.44,"h":11.47,"l":11.32,"c":11.41,"v":92943},{"d":"2023-07-03","o":11.41,"h":11.51,"l":11.41,"c":11.49,"v":68296},{"d":"2023-07-05","o":11.48,"h":11.49,"l":11.4,"c":11.43,"v":83495},{"d":"2023-07-06","o":11.39,"h":11.39,"l":11.03,"c":11.07,"v":166990},{"d":"2023-07-07","o":11.07,"h":11.14,"l":11.02,"c":11.08,"v":139775},{"d":"2023-07-10","o":11.18,"h":11.41,"l":11.12,"c":11.41,"v":128786},{"d":"2023-07-11","o":11.41,"h":11.48,"l":11.36,"c":11.46,"v":69117},{"d":"2023-07-12","o":11.55,"h":11.58,"l":11.44,"c":11.5,"v":91403},{"d":"2023-07-13","o":11.47,"h":11.55,"l":11.45,"c":11.54,"v":66858},{"d":"2023-07-14","o":11.59,"h":11.62,"l":11.34,"c":11.36,"v":130121},{"d":"2023-07-17","o":11.39,"h":11.42,"l":11.34,"c":11.4,"v":68398},{"d":"2023-07-18","o":11.4,"h":11.48,"l":11.35,"c":11.36,"v":143985},{"d":"2023-07-19","o":11.36,"h":11.51,"l":11.36,"c":11.39,"v":131045},{"d":"2023-07-20","o":11.39,"h":11.39,"l":11.25,"c":11.3,"v":175412},{"d":"2023-07-21","o":11.31,"h":11.41,"l":11.29,"c":11.35,"v":77333},{"d":"2023-07-24","o":11.4,"h":11.43,"l":11.35,"c":11.37,"v":85960},{"d":"2023-07-25","o":11.4,"h":11.54,"l":11.38,"c":11.54,"v":113175},{"d":"2023-07-26","o":11.54,"h":11.54,"l":11.38,"c":11.4,"v":81749},{"d":"2023-07-27","o":11.5,"h":11.54,"l":11.35,"c":11.37,"v":94176},{"d":"2023-07-28","o":11.42,"h":11.59,"l":11.39,"c":11.56,"v":86165},{"d":"2023-07-31","o":11.62,"h":11.71,"l":11.6,"c":11.65,"v":105986},{"d":"2023-08-01","o":11.65,"h":11.69,"l":11.59,"c":11.65,"v":85138},{"d":"2023-08-02","o":11.55,"h":11.55,"l":11.42,"c":11.47,"v":60593},{"d":"2023-08-03","o":11.47,"h":11.49,"l":11.34,"c":11.37,"v":84728},{"d":"2023-08-04","o":11.42,"h":11.49,"l":11.36,"c":11.41,"v":57820},{"d":"2023-08-07","o":11.45,"h":11.53,"l":11.37,"c":11.48,"v":83290},{"d":"2023-08-08","o":11.45,"h":11.51,"l":11.39,"c":11.41,"v":41594},{"d":"2023-08-09","o":11.41,"h":11.49,"l":11.41,"c":11.45,"v":73841},{"d":"2023-08-10","o":11.45,"h":11.61,"l":11.45,"c":11.53,"v":138542},{"d":"2023-08-11","o":11.53,"h":11.61,"l":11.49,"c":11.55,"v":53815},{"d":"2023-08-14","o":11.45,"h":11.51,"l":11.38,"c":11.49,"v":60696},{"d":"2023-08-15","o":11.35,"h":11.39,"l":11.21,"c":11.27,"v":122418},{"d":"2023-08-16","o":11.24,"h":11.28,"l":11.13,"c":11.16,"v":43134},{"d":"2023-08-17","o":11.21,"h":11.21,"l":11.01,"c":11.04,"v":51658},{"d":"2023-08-18","o":11.01,"h":11.11,"l":11.01,"c":11.11,"v":56998},{"d":"2023-08-21","o":11.09,"h":11.13,"l":11.02,"c":11.12,"v":37999},{"d":"2023-08-22","o":11.16,"h":11.16,"l":11.01,"c":11.05,"v":161547},{"d":"2023-08-23","o":11.11,"h":11.17,"l":11.06,"c":11.1,"v":55766},{"d":"2023-08-24","o":11.13,"h":11.15,"l":10.91,"c":10.93,"v":92738},{"d":"2023-08-25","o":10.9,"h":10.97,"l":10.78,"c":10.86,"v":423227},{"d":"2023-08-28","o":10.86,"h":10.92,"l":10.79,"c":10.83,"v":171612},{"d":"2023-08-29","o":10.78,"h":10.95,"l":10.77,"c":10.94,"v":160315},{"d":"2023-08-30","o":10.95,"h":11.03,"l":10.94,"c":10.99,"v":129299},{"d":"2023-08-31","o":11.07,"h":11.11,"l":11,"c":11.08,"v":127245},{"d":"2023-09-01","o":11.13,"h":11.15,"l":11.05,"c":11.11,"v":102700},{"d":"2023-09-05","o":11.03,"h":11.07,"l":10.98,"c":10.99,"v":98592},{"d":"2023-09-06","o":10.95,"h":11.04,"l":10.94,"c":11.02,"v":117181},{"d":"2023-09-07","o":11.02,"h":11.02,"l":10.93,"c":10.94,"v":80620},{"d":"2023-09-08","o":10.97,"h":10.98,"l":10.92,"c":10.94,"v":71068},{"d":"2023-09-11","o":11.01,"h":11.01,"l":10.91,"c":10.93,"v":75485},{"d":"2023-09-12","o":10.93,"h":10.93,"l":10.85,"c":10.88,"v":73841},{"d":"2023-09-13","o":10.9,"h":10.93,"l":10.82,"c":10.84,"v":128478},{"d":"2023-09-14","o":10.75,"h":10.77,"l":10.7,"c":10.72,"v":176849},{"d":"2023-09-15","o":10.71,"h":10.74,"l":10.58,"c":10.62,"v":172639},{"d":"2023-09-18","o":10.65,"h":10.65,"l":10.57,"c":10.61,"v":146039},{"d":"2023-09-19","o":10.64,"h":10.64,"l":10.56,"c":10.58,"v":135564},{"d":"2023-09-20","o":10.61,"h":10.64,"l":10.55,"c":10.56,"v":78155},{"d":"2023-09-21","o":10.53,"h":10.53,"l":10.38,"c":10.39,"v":91814},{"d":"2023-09-22","o":10.39,"h":10.39,"l":10.32,"c":10.35,"v":99105},{"d":"2023-09-25","o":10.26,"h":10.36,"l":10.25,"c":10.3,"v":99927},{"d":"2023-09-26","o":10.25,"h":10.32,"l":10.13,"c":10.14,"v":210638},{"d":"2023-09-27","o":10.16,"h":10.19,"l":10.07,"c":10.12,"v":143061},{"d":"2023-09-28","o":10.06,"h":10.21,"l":10.03,"c":10.18,"v":108759},{"d":"2023-09-29","o":10.25,"h":10.27,"l":10.19,"c":10.21,"v":139980},{"d":"2023-10-02","o":10.12,"h":10.2,"l":10.12,"c":10.14,"v":105884},{"d":"2023-10-03","o":10.01,"h":10.1,"l":9.89,"c":9.9,"v":89965},{"d":"2023-10-04","o":9.89,"h":9.93,"l":9.78,"c":9.86,"v":178493},{"d":"2023-10-05","o":9.81,"h":9.88,"l":9.8,"c":9.87,"v":91198},{"d":"2023-10-06","o":9.78,"h":9.97,"l":9.78,"c":9.91,"v":109684},{"d":"2023-10-09","o":9.92,"h":10.04,"l":9.92,"c":10,"v":67679},{"d":"2023-10-10","o":9.97,"h":10.08,"l":9.97,"c":10.02,"v":125294},{"d":"2023-10-11","o":10.07,"h":10.13,"l":10,"c":10.08,"v":127964},{"d":"2023-10-12","o":10.01,"h":10.01,"l":9.85,"c":9.88,"v":76614},{"d":"2023-10-13","o":9.9,"h":9.9,"l":9.75,"c":9.76,"v":77436},{"d":"2023-10-16","o":9.67,"h":9.78,"l":9.66,"c":9.72,"v":309641},{"d":"2023-10-17","o":9.7,"h":9.73,"l":9.63,"c":9.66,"v":119543},{"d":"2023-10-18","o":9.59,"h":9.63,"l":9.37,"c":9.4,"v":236005},{"d":"2023-10-19","o":9.38,"h":9.48,"l":9.31,"c":9.31,"v":97360},{"d":"2023-10-20","o":9.25,"h":9.29,"l":9.2,"c":9.23,"v":88938},{"d":"2023-10-23","o":9.22,"h":9.25,"l":9.11,"c":9.14,"v":250588},{"d":"2023-10-24","o":9.23,"h":9.31,"l":9.15,"c":9.3,"v":106294},{"d":"2023-10-25","o":9.29,"h":9.3,"l":9.13,"c":9.14,"v":78976},{"d":"2023-10-26","o":9.15,"h":9.17,"l":9.06,"c":9.08,"v":97873},{"d":"2023-10-27","o":9.1,"h":9.12,"l":9,"c":9.03,"v":140699},{"d":"2023-10-30","o":9.08,"h":9.14,"l":9,"c":9.08,"v":93662},{"d":"2023-10-31","o":9.14,"h":9.24,"l":9.07,"c":9.23,"v":162471},{"d":"2023-11-01","o":9.22,"h":9.4,"l":9.21,"c":9.39,"v":161034},{"d":"2023-11-02","o":9.51,"h":9.71,"l":9.49,"c":9.7,"v":148915},{"d":"2023-11-03","o":9.81,"h":9.95,"l":9.8,"c":9.94,"v":146348},{"d":"2023-11-06","o":9.98,"h":10,"l":9.83,"c":9.85,"v":95922},{"d":"2023-11-07","o":9.86,"h":9.97,"l":9.86,"c":9.96,"v":73533},{"d":"2023-11-08","o":10,"h":10.02,"l":9.87,"c":9.88,"v":123959},{"d":"2023-11-09","o":9.89,"h":9.95,"l":9.69,"c":9.7,"v":103213},{"d":"2023-11-10","o":9.73,"h":9.89,"l":9.73,"c":9.81,"v":57717},{"d":"2023-11-13","o":9.81,"h":9.83,"l":9.75,"c":9.82,"v":90889},{"d":"2023-11-14","o":9.88,"h":10,"l":9.85,"c":9.96,"v":89862},{"d":"2023-11-15","o":9.98,"h":10.1,"l":9.98,"c":9.99,"v":104240},{"d":"2023-11-16","o":10.05,"h":10.08,"l":9.99,"c":10.05,"v":63674},{"d":"2023-11-17","o":10.04,"h":10.06,"l":9.98,"c":10.01,"v":80311},{"d":"2023-11-20","o":9.97,"h":10.11,"l":9.97,"c":10.05,"v":89452},{"d":"2023-11-21","o":10,"h":10.1,"l":10,"c":10.02,"v":99516},{"d":"2023-11-22","o":10.02,"h":10.05,"l":9.98,"c":9.98,"v":142034},{"d":"2023-11-24","o":9.98,"h":10.02,"l":9.97,"c":9.98,"v":58539},{"d":"2023-11-27","o":10,"h":10.02,"l":9.89,"c":9.97,"v":104959},{"d":"2023-11-28","o":9.97,"h":10.02,"l":9.89,"c":10,"v":167606},{"d":"2023-11-29","o":10.09,"h":10.22,"l":10.09,"c":10.18,"v":251615},{"d":"2023-11-30","o":10.24,"h":10.27,"l":10.12,"c":10.13,"v":141213},{"d":"2023-12-01","o":10.16,"h":10.39,"l":10.16,"c":10.37,"v":136283},{"d":"2023-12-04","o":10.37,"h":10.43,"l":10.26,"c":10.26,"v":200368},{"d":"2023-12-05","o":10.28,"h":10.35,"l":10.16,"c":10.18,"v":174898},{"d":"2023-12-06","o":10.18,"h":10.25,"l":10.05,"c":10.06,"v":235080},{"d":"2023-12-07","o":10.16,"h":10.23,"l":10.06,"c":10.23,"v":174179},{"d":"2023-12-08","o":10.19,"h":10.32,"l":10.19,"c":10.29,"v":100338},{"d":"2023-12-11","o":10.35,"h":10.41,"l":10.31,"c":10.36,"v":165244},{"d":"2023-12-12","o":10.38,"h":10.44,"l":10.28,"c":10.38,"v":134024},{"d":"2023-12-13","o":10.43,"h":10.66,"l":10.34,"c":10.65,"v":151277},{"d":"2023-12-14","o":10.68,"h":10.8,"l":10.59,"c":10.71,"v":139775},{"d":"2023-12-15","o":10.77,"h":10.82,"l":10.71,"c":10.74,"v":107219},{"d":"2023-12-18","o":10.78,"h":10.85,"l":10.72,"c":10.75,"v":144499},{"d":"2023-12-19","o":10.75,"h":10.86,"l":10.74,"c":10.74,"v":134126},{"d":"2023-12-20","o":10.74,"h":10.94,"l":10.73,"c":10.76,"v":180752},{"d":"2023-12-21","o":10.86,"h":10.89,"l":10.78,"c":10.84,"v":129710},{"d":"2023-12-22","o":10.93,"h":11.03,"l":10.87,"c":10.96,"v":74149},{"d":"2023-12-26","o":11,"h":11.12,"l":10.92,"c":11.11,"v":132380},{"d":"2023-12-27","o":11.13,"h":11.22,"l":11.13,"c":11.19,"v":131045},{"d":"2023-12-28","o":11.25,"h":11.27,"l":11.11,"c":11.2,"v":200060},{"d":"2023-12-29","o":11.24,"h":11.3,"l":11.05,"c":11.08,"v":200778},{"d":"2024-01-02","o":11.08,"h":11.12,"l":10.96,"c":11.05,"v":153126},{"d":"2024-01-03","o":11.07,"h":11.08,"l":10.95,"c":10.97,"v":141521},{"d":"2024-01-04","o":10.96,"h":11.05,"l":10.96,"c":10.99,"v":93662},{"d":"2024-01-05","o":11.08,"h":11.17,"l":11.02,"c":11.07,"v":160726},{"d":"2024-01-08","o":11.17,"h":11.29,"l":11.05,"c":11.23,"v":165142},{"d":"2024-01-09","o":11.2,"h":11.21,"l":11.06,"c":11.17,"v":96333},{"d":"2024-01-10","o":11.2,"h":11.28,"l":11.18,"c":11.25,"v":128375},{"d":"2024-01-11","o":11.15,"h":11.15,"l":11.02,"c":11.13,"v":130018},{"d":"2024-01-12","o":11.13,"h":11.16,"l":11.06,"c":11.12,"v":114202},{"d":"2024-01-16","o":11.06,"h":11.08,"l":10.96,"c":11,"v":125089},{"d":"2024-01-17","o":11.03,"h":11.09,"l":10.74,"c":10.79,"v":102392},{"d":"2024-01-18","o":10.86,"h":10.95,"l":10.84,"c":10.94,"v":109992},{"d":"2024-01-19","o":10.97,"h":11.03,"l":10.91,"c":11.03,"v":83701},{"d":"2024-01-22","o":11.06,"h":11.24,"l":11.06,"c":11.24,"v":220189},{"d":"2024-01-23","o":11.25,"h":11.35,"l":11.22,"c":11.31,"v":200881},{"d":"2024-01-24","o":11.44,"h":11.47,"l":11.11,"c":11.13,"v":219264},{"d":"2024-01-25","o":11.23,"h":11.23,"l":11.12,"c":11.22,"v":72404},{"d":"2024-01-26","o":11.15,"h":11.29,"l":11.13,"c":11.28,"v":139877},{"d":"2024-01-29","o":11.3,"h":11.38,"l":11.27,"c":11.38,"v":64906},{"d":"2024-01-30","o":11.32,"h":11.42,"l":11.32,"c":11.4,"v":95306},{"d":"2024-01-31","o":11.4,"h":11.48,"l":11.35,"c":11.38,"v":176336},{"d":"2024-02-01","o":11.41,"h":11.59,"l":11.41,"c":11.57,"v":117591},{"d":"2024-02-02","o":11.56,"h":11.57,"l":11.41,"c":11.48,"v":198724},{"d":"2024-02-05","o":11.5,"h":11.5,"l":11.34,"c":11.44,"v":149634},{"d":"2024-02-06","o":11.44,"h":11.54,"l":11.38,"c":11.49,"v":158261},{"d":"2024-02-07","o":11.5,"h":11.54,"l":11.48,"c":11.54,"v":126732},{"d":"2024-02-08","o":11.56,"h":11.6,"l":11.54,"c":11.59,"v":52993},{"d":"2024-02-09","o":11.62,"h":11.67,"l":11.56,"c":11.61,"v":102700},{"d":"2024-02-12","o":11.66,"h":11.74,"l":11.63,"c":11.71,"v":112765},{"d":"2024-02-13","o":11.65,"h":11.75,"l":11.53,"c":11.58,"v":127553},{"d":"2024-02-14","o":11.56,"h":11.67,"l":11.39,"c":11.52,"v":124164},{"d":"2024-02-15","o":11.5,"h":11.6,"l":11.49,"c":11.54,"v":39642},{"d":"2024-02-16","o":11.49,"h":11.55,"l":11.43,"c":11.47,"v":80311},{"d":"2024-02-20","o":11.47,"h":11.51,"l":11.41,"c":11.45,"v":67371},{"d":"2024-02-21","o":11.41,"h":11.48,"l":11.37,"c":11.42,"v":69220},{"d":"2024-02-22","o":11.48,"h":11.57,"l":11.48,"c":11.53,"v":63058},{"d":"2024-02-23","o":11.59,"h":11.63,"l":11.53,"c":11.55,"v":80620},{"d":"2024-02-26","o":11.6,"h":11.63,"l":11.58,"c":11.61,"v":93560},{"d":"2024-02-27","o":11.64,"h":11.67,"l":11.54,"c":11.56,"v":115948},{"d":"2024-02-28","o":11.54,"h":11.62,"l":11.51,"c":11.53,"v":94997},{"d":"2024-02-29","o":11.63,"h":11.67,"l":11.44,"c":11.51,"v":126321},{"d":"2024-03-01","o":11.51,"h":11.59,"l":11.47,"c":11.51,"v":108040},{"d":"2024-03-04","o":11.45,"h":11.56,"l":11.45,"c":11.5,"v":120775},{"d":"2024-03-05","o":11.49,"h":11.54,"l":11.44,"c":11.48,"v":69323},{"d":"2024-03-06","o":11.52,"h":11.62,"l":11.48,"c":11.62,"v":99414},{"d":"2024-03-07","o":11.64,"h":11.67,"l":11.62,"c":11.67,"v":42929},{"d":"2024-03-08","o":11.68,"h":11.68,"l":11.61,"c":11.67,"v":98797},{"d":"2024-03-11","o":11.68,"h":11.78,"l":11.64,"c":11.74,"v":80620},{"d":"2024-03-12","o":11.8,"h":11.84,"l":11.74,"c":11.78,"v":79593},{"d":"2024-03-13","o":11.83,"h":11.84,"l":11.77,"c":11.78,"v":76306},{"d":"2024-03-14","o":11.72,"h":11.72,"l":11.46,"c":11.49,"v":65009},{"d":"2024-03-15","o":11.46,"h":11.59,"l":11.44,"c":11.55,"v":73944},{"d":"2024-03-18","o":11.57,"h":11.6,"l":11.41,"c":11.47,"v":109992},{"d":"2024-03-19","o":11.46,"h":11.46,"l":11.34,"c":11.45,"v":140083},{"d":"2024-03-20","o":11.42,"h":11.56,"l":11.4,"c":11.56,"v":162471},{"d":"2024-03-21","o":11.59,"h":11.66,"l":11.58,"c":11.63,"v":108348},{"d":"2024-03-22","o":11.69,"h":11.69,"l":11.54,"c":11.62,"v":101878},{"d":"2024-03-25","o":11.63,"h":11.65,"l":11.55,"c":11.59,"v":110608},{"d":"2024-03-26","o":11.62,"h":11.62,"l":11.49,"c":11.55,"v":149429},{"d":"2024-03-27","o":11.58,"h":11.58,"l":11.44,"c":11.56,"v":146348},{"d":"2024-03-28","o":11.57,"h":11.66,"l":11.47,"c":11.63,"v":130634},{"d":"2024-04-01","o":11.63,"h":11.66,"l":11.53,"c":11.61,"v":255620},{"d":"2024-04-02","o":11.54,"h":11.54,"l":11.41,"c":11.53,"v":206530},{"d":"2024-04-03","o":11.5,"h":11.5,"l":11.36,"c":11.49,"v":125191},{"d":"2024-04-04","o":11.51,"h":11.54,"l":11.4,"c":11.47,"v":168017},{"d":"2024-04-05","o":11.49,"h":11.56,"l":11.45,"c":11.52,"v":112662},{"d":"2024-04-08","o":11.56,"h":11.74,"l":11.47,"c":11.63,"v":181984},{"d":"2024-04-09","o":11.67,"h":11.75,"l":11.64,"c":11.69,"v":106294},{"d":"2024-04-10","o":11.67,"h":11.67,"l":11.55,"c":11.64,"v":149223},{"d":"2024-04-11","o":11.67,"h":11.69,"l":11.59,"c":11.64,"v":140288},{"d":"2024-04-12","o":11.52,"h":11.58,"l":11.28,"c":11.31,"v":163396},{"d":"2024-04-15","o":11.37,"h":11.37,"l":10.96,"c":10.99,"v":167709},{"d":"2024-04-16","o":10.99,"h":11.04,"l":10.87,"c":10.93,"v":128786},{"d":"2024-04-17","o":11.03,"h":11.23,"l":11,"c":11.06,"v":168017},{"d":"2024-04-18","o":11.1,"h":11.1,"l":10.93,"c":10.95,"v":134229},{"d":"2024-04-19","o":10.98,"h":11.09,"l":10.98,"c":11.06,"v":89862},{"d":"2024-04-22","o":11.14,"h":11.18,"l":11.05,"c":11.18,"v":80003},{"d":"2024-04-23","o":11.2,"h":11.33,"l":11.2,"c":11.29,"v":124883},{"d":"2024-04-24","o":11.33,"h":11.44,"l":11.17,"c":11.27,"v":143369},{"d":"2024-04-25","o":11.17,"h":11.19,"l":11.05,"c":11.19,"v":147888},{"d":"2024-04-26","o":11.22,"h":11.31,"l":11.22,"c":11.27,"v":98695},{"d":"2024-04-29","o":11.3,"h":11.37,"l":11.3,"c":11.36,"v":74458},{"d":"2024-04-30","o":11.41,"h":11.42,"l":11.26,"c":11.27,"v":117283},{"d":"2024-05-01","o":11.26,"h":11.42,"l":11.26,"c":11.32,"v":125807},{"d":"2024-05-02","o":11.35,"h":11.43,"l":11.33,"c":11.42,"v":80311},{"d":"2024-05-03","o":11.49,"h":11.64,"l":11.49,"c":11.63,"v":114510},{"d":"2024-05-06","o":11.68,"h":11.76,"l":11.64,"c":11.73,"v":88527},{"d":"2024-05-07","o":11.81,"h":11.83,"l":11.73,"c":11.79,"v":87706},{"d":"2024-05-08","o":11.8,"h":11.84,"l":11.73,"c":11.82,"v":101878},{"d":"2024-05-09","o":11.88,"h":11.9,"l":11.78,"c":11.83,"v":86987},{"d":"2024-05-10","o":11.89,"h":11.89,"l":11.73,"c":11.74,"v":58642},{"d":"2024-05-13","o":11.84,"h":11.84,"l":11.74,"c":11.78,"v":46215},{"d":"2024-05-14","o":11.67,"h":11.7,"l":11.58,"c":11.69,"v":96538},{"d":"2024-05-15","o":11.81,"h":11.81,"l":11.69,"c":11.78,"v":78052},{"d":"2024-05-16","o":11.75,"h":11.77,"l":11.66,"c":11.69,"v":87090},{"d":"2024-05-17","o":11.73,"h":11.73,"l":11.66,"c":11.7,"v":48474},{"d":"2024-05-20","o":11.71,"h":11.73,"l":11.69,"c":11.72,"v":66344},{"d":"2024-05-21","o":11.78,"h":11.83,"l":11.73,"c":11.78,"v":47139},{"d":"2024-05-22","o":11.73,"h":11.82,"l":11.64,"c":11.67,"v":71685},{"d":"2024-05-23","o":11.7,"h":11.73,"l":11.46,"c":11.53,"v":71582},{"d":"2024-05-24","o":11.53,"h":11.63,"l":11.52,"c":11.57,"v":86987},{"d":"2024-05-28","o":11.61,"h":11.67,"l":11.44,"c":11.48,"v":112251},{"d":"2024-05-29","o":11.45,"h":11.49,"l":11.39,"c":11.42,"v":73841},{"d":"2024-05-30","o":11.39,"h":11.49,"l":11.3,"c":11.48,"v":161239},{"d":"2024-05-31","o":11.55,"h":11.65,"l":11.45,"c":11.6,"v":103624},{"d":"2024-06-03","o":11.63,"h":11.67,"l":11.5,"c":11.57,"v":67371},{"d":"2024-06-04","o":11.5,"h":11.71,"l":11.5,"c":11.71,"v":95819},{"d":"2024-06-05","o":11.71,"h":11.8,"l":11.64,"c":11.79,"v":69014},{"d":"2024-06-06","o":11.82,"h":11.83,"l":11.73,"c":11.82,"v":99311},{"d":"2024-06-07","o":11.73,"h":11.85,"l":11.73,"c":11.8,"v":33583},{"d":"2024-06-10","o":11.79,"h":11.86,"l":11.74,"c":11.83,"v":43442},{"d":"2024-06-11","o":11.83,"h":11.89,"l":11.73,"c":11.84,"v":48166},{"d":"2024-06-12","o":11.89,"h":11.89,"l":11.8,"c":11.86,"v":55561},{"d":"2024-06-13","o":11.89,"h":11.89,"l":11.78,"c":11.81,"v":93457},{"d":"2024-06-14","o":11.63,"h":11.79,"l":11.57,"c":11.59,"v":45496},{"d":"2024-06-17","o":11.56,"h":11.6,"l":11.5,"c":11.58,"v":48474},{"d":"2024-06-18","o":11.54,"h":11.57,"l":11.36,"c":11.39,"v":151791},{"d":"2024-06-20","o":11.36,"h":11.42,"l":11.25,"c":11.28,"v":106089},{"d":"2024-06-21","o":11.31,"h":11.41,"l":11.26,"c":11.41,"v":88630},{"d":"2024-06-24","o":11.44,"h":11.52,"l":11.4,"c":11.46,"v":100338},{"d":"2024-06-25","o":11.55,"h":11.55,"l":11.44,"c":11.53,"v":71377},{"d":"2024-06-26","o":11.55,"h":11.55,"l":11.44,"c":11.5,"v":40464},{"d":"2024-06-27","o":11.56,"h":11.62,"l":11.5,"c":11.61,"v":101776},{"d":"2024-06-28","o":11.68,"h":11.68,"l":11.54,"c":11.61,"v":111019},{"d":"2024-07-01","o":11.59,"h":11.65,"l":11.54,"c":11.6,"v":79593},{"d":"2024-07-02","o":11.67,"h":11.73,"l":11.55,"c":11.6,"v":105473},{"d":"2024-07-03","o":11.67,"h":11.67,"l":11.51,"c":11.54,"v":87911},{"d":"2024-07-05","o":11.54,"h":11.66,"l":11.53,"c":11.66,"v":55047},{"d":"2024-07-08","o":11.66,"h":11.68,"l":11.53,"c":11.68,"v":100543},{"d":"2024-07-09","o":11.7,"h":11.73,"l":11.64,"c":11.67,"v":107527},{"d":"2024-07-10","o":11.68,"h":11.68,"l":11.61,"c":11.65,"v":59052},{"d":"2024-07-11","o":11.65,"h":11.77,"l":11.64,"c":11.77,"v":71377},{"d":"2024-07-12","o":11.81,"h":11.88,"l":11.74,"c":11.82,"v":105781},{"d":"2024-07-15","o":11.76,"h":12.09,"l":11.73,"c":12.03,"v":317446},{"d":"2024-07-16","o":12.02,"h":12.31,"l":12.02,"c":12.22,"v":197287},{"d":"2024-07-17","o":12.16,"h":12.31,"l":12.1,"c":12.22,"v":191022},{"d":"2024-07-18","o":12.21,"h":12.43,"l":12.04,"c":12.11,"v":219881},{"d":"2024-07-19","o":12.18,"h":12.37,"l":12.04,"c":12.36,"v":1239384},{"d":"2024-07-22","o":12.31,"h":12.34,"l":12.17,"c":12.28,"v":160007},{"d":"2024-07-23","o":12.26,"h":12.3,"l":12.2,"c":12.21,"v":78976},{"d":"2024-07-24","o":12.17,"h":12.17,"l":12.04,"c":12.04,"v":154872},{"d":"2024-07-25","o":12.08,"h":12.21,"l":12.03,"c":12.12,"v":144396},{"d":"2024-07-26","o":12.21,"h":12.23,"l":12.07,"c":12.12,"v":117694},{"d":"2024-07-29","o":12.21,"h":12.31,"l":12.08,"c":12.23,"v":113894},{"d":"2024-07-30","o":12.31,"h":12.41,"l":12.25,"c":12.39,"v":156515},{"d":"2024-07-31","o":12.46,"h":12.63,"l":12.39,"c":12.51,"v":117078},{"d":"2024-08-01","o":12.59,"h":12.63,"l":12.34,"c":12.43,"v":87295},{"d":"2024-08-02","o":12.37,"h":12.41,"l":12.17,"c":12.3,"v":233129},{"d":"2024-08-05","o":12.02,"h":12.1,"l":11.79,"c":11.92,"v":203654},{"d":"2024-08-06","o":11.97,"h":12.2,"l":11.92,"c":12.04,"v":121699},{"d":"2024-08-07","o":12.21,"h":12.3,"l":12.01,"c":12.01,"v":163293},{"d":"2024-08-08","o":12.15,"h":12.15,"l":11.88,"c":12.01,"v":237750},{"d":"2024-08-09","o":11.98,"h":12.06,"l":11.9,"c":11.93,"v":184038},{"d":"2024-08-12","o":11.99,"h":12,"l":11.9,"c":11.93,"v":92841},{"d":"2024-08-13","o":12.01,"h":12.22,"l":11.99,"c":12.19,"v":122110},{"d":"2024-08-14","o":12.18,"h":12.34,"l":12.18,"c":12.3,"v":64290},{"d":"2024-08-15","o":12.22,"h":12.35,"l":12.18,"c":12.25,"v":107424},{"d":"2024-08-16","o":12.27,"h":12.35,"l":12.19,"c":12.23,"v":89862},{"d":"2024-08-19","o":12.21,"h":12.36,"l":12.21,"c":12.33,"v":58231},{"d":"2024-08-20","o":12.38,"h":12.41,"l":12.29,"c":12.3,"v":66652},{"d":"2024-08-21","o":12.38,"h":12.41,"l":12.23,"c":12.24,"v":61209},{"d":"2024-08-22","o":12.32,"h":12.35,"l":12.17,"c":12.2,"v":78257},{"d":"2024-08-23","o":12.29,"h":12.41,"l":12.26,"c":12.36,"v":74355},{"d":"2024-08-26","o":12.44,"h":12.48,"l":12.35,"c":12.37,"v":72506},{"d":"2024-08-27","o":12.37,"h":12.45,"l":12.29,"c":12.38,"v":63879},{"d":"2024-08-28","o":12.38,"h":12.58,"l":12.23,"c":12.27,"v":49809},{"d":"2024-08-29","o":12.29,"h":12.4,"l":12.29,"c":12.35,"v":81441},{"d":"2024-08-30","o":12.44,"h":12.54,"l":12.33,"c":12.42,"v":105370},{"d":"2024-09-03","o":12.4,"h":12.46,"l":12.21,"c":12.32,"v":72404},{"d":"2024-09-04","o":12.27,"h":12.43,"l":12.18,"c":12.19,"v":117797},{"d":"2024-09-05","o":12.25,"h":12.32,"l":12.18,"c":12.27,"v":75176},{"d":"2024-09-06","o":12.27,"h":12.32,"l":12.13,"c":12.24,"v":69117},{"d":"2024-09-09","o":12.33,"h":12.42,"l":12.23,"c":12.27,"v":129299},{"d":"2024-09-10","o":12.35,"h":12.4,"l":12.15,"c":12.22,"v":127656},{"d":"2024-09-11","o":11.78,"h":12.03,"l":11.58,"c":11.84,"v":491728},{"d":"2024-09-12","o":11.88,"h":11.94,"l":11.81,"c":11.86,"v":162574},{"d":"2024-09-13","o":11.83,"h":11.96,"l":11.83,"c":11.92,"v":382763},{"d":"2024-09-16","o":11.92,"h":11.96,"l":11.9,"c":11.95,"v":402276},{"d":"2024-09-17","o":11.96,"h":11.96,"l":11.83,"c":11.87,"v":315289},{"d":"2024-09-18","o":11.91,"h":11.96,"l":11.69,"c":11.74,"v":388001},{"d":"2024-09-19","o":11.87,"h":11.92,"l":11.79,"c":11.85,"v":209405},{"d":"2024-09-20","o":11.85,"h":11.87,"l":11.75,"c":11.81,"v":401500},{"d":"2024-09-23","o":11.85,"h":11.85,"l":11.32,"c":11.51,"v":443400},{"d":"2024-09-24","o":11.5,"h":11.57,"l":11.43,"c":11.51,"v":201900},{"d":"2024-09-25","o":11.48,"h":11.61,"l":11.45,"c":11.49,"v":195300},{"d":"2024-09-26","o":11.49,"h":11.61,"l":11.41,"c":11.44,"v":295300},{"d":"2024-09-27","o":11.4,"h":11.47,"l":11.32,"c":11.44,"v":197700},{"d":"2024-09-30","o":11.45,"h":11.77,"l":11.41,"c":11.74,"v":240100},{"d":"2024-10-01","o":11.71,"h":11.86,"l":11.55,"c":11.78,"v":438400},{"d":"2024-10-02","o":11.57,"h":11.65,"l":11.46,"c":11.56,"v":221700},{"d":"2024-10-03","o":11.55,"h":11.57,"l":11.37,"c":11.55,"v":287300},{"d":"2024-10-04","o":11.57,"h":11.58,"l":11.51,"c":11.52,"v":204700},{"d":"2024-10-07","o":11.56,"h":11.61,"l":11.53,"c":11.59,"v":222300},{"d":"2024-10-08","o":11.69,"h":11.69,"l":11.52,"c":11.53,"v":229100},{"d":"2024-10-09","o":11.53,"h":11.58,"l":11.51,"c":11.54,"v":200500},{"d":"2024-10-10","o":11.57,"h":11.57,"l":11.45,"c":11.47,"v":140000},{"d":"2024-10-11","o":11.52,"h":11.53,"l":11.44,"c":11.51,"v":215700},{"d":"2024-10-14","o":11.54,"h":11.56,"l":11.5,"c":11.55,"v":216100},{"d":"2024-10-15","o":11.57,"h":11.57,"l":11.45,"c":11.47,"v":176200},{"d":"2024-10-16","o":11.36,"h":11.43,"l":11.3,"c":11.42,"v":378000},{"d":"2024-10-17","o":11.48,"h":11.48,"l":11.38,"c":11.41,"v":215700},{"d":"2024-10-18","o":11.45,"h":11.45,"l":11.36,"c":11.42,"v":170800},{"d":"2024-10-21","o":11.4,"h":11.48,"l":11.38,"c":11.4,"v":317400},{"d":"2024-10-22","o":11.42,"h":11.43,"l":11.34,"c":11.38,"v":172200},{"d":"2024-10-23","o":11.34,"h":11.42,"l":11.29,"c":11.32,"v":210400},{"d":"2024-10-24","o":11.35,"h":11.35,"l":11.21,"c":11.26,"v":269800},{"d":"2024-10-25","o":11.34,"h":11.34,"l":11.23,"c":11.24,"v":111100},{"d":"2024-10-28","o":11.24,"h":11.31,"l":11.2,"c":11.22,"v":187300},{"d":"2024-10-29","o":11.2,"h":11.22,"l":11.13,"c":11.17,"v":187500},{"d":"2024-10-30","o":11.17,"h":11.19,"l":11.11,"c":11.15,"v":182100},{"d":"2024-10-31","o":11.19,"h":11.21,"l":11.1,"c":11.13,"v":247600},{"d":"2024-11-01","o":11.13,"h":11.18,"l":11.06,"c":11.16,"v":208200},{"d":"2024-11-04","o":11.18,"h":11.27,"l":11.17,"c":11.24,"v":185500},{"d":"2024-11-05","o":11.26,"h":11.32,"l":11.22,"c":11.3,"v":193400},{"d":"2024-11-06","o":11.34,"h":11.49,"l":11.33,"c":11.46,"v":220400},{"d":"2024-11-07","o":11.45,"h":11.6,"l":11.45,"c":11.58,"v":180600},{"d":"2024-11-08","o":11.58,"h":11.69,"l":11.56,"c":11.66,"v":186900},{"d":"2024-11-11","o":11.68,"h":11.8,"l":11.67,"c":11.75,"v":262500},{"d":"2024-11-12","o":11.84,"h":11.89,"l":11.77,"c":11.86,"v":393300},{"d":"2024-11-13","o":11.91,"h":11.94,"l":11.87,"c":11.91,"v":338900},{"d":"2024-11-14","o":11.95,"h":11.98,"l":11.85,"c":11.89,"v":401300},{"d":"2024-11-15","o":11.79,"h":11.79,"l":11.62,"c":11.68,"v":227300},{"d":"2024-11-18","o":11.79,"h":11.79,"l":11.71,"c":11.79,"v":207000},{"d":"2024-11-19","o":11.78,"h":11.97,"l":11.75,"c":11.92,"v":588000},{"d":"2024-11-20","o":11.97,"h":11.97,"l":11.87,"c":11.91,"v":290500},{"d":"2024-11-21","o":11.96,"h":11.96,"l":11.84,"c":11.86,"v":217500},{"d":"2024-11-22","o":11.87,"h":11.89,"l":11.81,"c":11.87,"v":214600},{"d":"2024-11-25","o":11.95,"h":12,"l":11.89,"c":12,"v":369300},{"d":"2024-11-26","o":11.97,"h":12.1,"l":11.97,"c":12.06,"v":283700},{"d":"2024-11-27","o":12.13,"h":12.2,"l":12.08,"c":12.2,"v":266500},{"d":"2024-11-29","o":12.24,"h":12.24,"l":12.09,"c":12.18,"v":200900},{"d":"2024-12-02","o":12.13,"h":12.22,"l":12.12,"c":12.2,"v":163800},{"d":"2024-12-03","o":12.25,"h":12.3,"l":12.2,"c":12.3,"v":227800},{"d":"2024-12-04","o":12.3,"h":12.3,"l":12.24,"c":12.26,"v":177100},{"d":"2024-12-05","o":12.3,"h":12.31,"l":12.23,"c":12.31,"v":166400},{"d":"2024-12-06","o":12.33,"h":12.36,"l":12.29,"c":12.34,"v":176000},{"d":"2024-12-09","o":12.38,"h":12.39,"l":12.31,"c":12.32,"v":147800},{"d":"2024-12-10","o":12.35,"h":12.38,"l":12.31,"c":12.36,"v":94000},{"d":"2024-12-11","o":12.4,"h":12.5,"l":12.38,"c":12.5,"v":179000},{"d":"2024-12-12","o":12.5,"h":12.5,"l":12.45,"c":12.48,"v":157600},{"d":"2024-12-13","o":12.34,"h":12.34,"l":12.03,"c":12.23,"v":209400},{"d":"2024-12-16","o":12.24,"h":12.25,"l":12.07,"c":12.23,"v":154600},{"d":"2024-12-17","o":12.22,"h":12.22,"l":12,"c":12.14,"v":153700},{"d":"2024-12-18","o":12.02,"h":12.1,"l":11.68,"c":11.68,"v":292600},{"d":"2024-12-19","o":11.75,"h":11.84,"l":11.73,"c":11.79,"v":194100},{"d":"2024-12-20","o":11.75,"h":11.92,"l":11.75,"c":11.86,"v":125300},{"d":"2024-12-23","o":11.84,"h":11.84,"l":11.7,"c":11.76,"v":234400},{"d":"2024-12-24","o":11.78,"h":11.99,"l":11.75,"c":11.95,"v":97000},{"d":"2024-12-26","o":11.96,"h":11.97,"l":11.82,"c":11.87,"v":171200},{"d":"2024-12-27","o":11.82,"h":11.88,"l":11.74,"c":11.8,"v":110200},{"d":"2024-12-30","o":11.75,"h":11.79,"l":11.69,"c":11.76,"v":156800},{"d":"2024-12-31","o":11.83,"h":11.85,"l":11.72,"c":11.77,"v":149500},{"d":"2025-01-02","o":11.82,"h":11.84,"l":11.7,"c":11.74,"v":144300},{"d":"2025-01-03","o":11.74,"h":11.97,"l":11.74,"c":11.96,"v":138200},{"d":"2025-01-06","o":11.94,"h":11.98,"l":11.9,"c":11.93,"v":214200},{"d":"2025-01-07","o":11.99,"h":12,"l":11.81,"c":11.88,"v":121800},{"d":"2025-01-08","o":11.88,"h":11.91,"l":11.72,"c":11.8,"v":209800},{"d":"2025-01-10","o":11.72,"h":11.8,"l":11.6,"c":11.77,"v":240800},{"d":"2025-01-13","o":11.75,"h":11.89,"l":11.7,"c":11.85,"v":172700},{"d":"2025-01-14","o":11.9,"h":11.99,"l":11.87,"c":11.91,"v":217900},{"d":"2025-01-15","o":11.9,"h":12.13,"l":11.85,"c":12.05,"v":226200},{"d":"2025-01-16","o":12.05,"h":12.2,"l":12.05,"c":12.12,"v":179500},{"d":"2025-01-17","o":12.2,"h":12.2,"l":12.12,"c":12.15,"v":184900},{"d":"2025-01-21","o":12.23,"h":12.25,"l":12.15,"c":12.21,"v":192100},{"d":"2025-01-22","o":12.25,"h":12.25,"l":12.16,"c":12.16,"v":107700},{"d":"2025-01-23","o":12.17,"h":12.23,"l":12.07,"c":12.16,"v":237000},{"d":"2025-01-24","o":12.22,"h":12.3,"l":12.19,"c":12.24,"v":122200},{"d":"2025-01-27","o":12.24,"h":12.3,"l":12.16,"c":12.17,"v":127100},{"d":"2025-01-28","o":12.17,"h":12.27,"l":12.11,"c":12.18,"v":173700},{"d":"2025-01-29","o":12.19,"h":12.29,"l":12.04,"c":12.13,"v":141600},{"d":"2025-01-30","o":12.14,"h":12.22,"l":12.06,"c":12.21,"v":232900},{"d":"2025-01-31","o":12.26,"h":12.3,"l":12.13,"c":12.21,"v":191800},{"d":"2025-02-03","o":12.12,"h":12.23,"l":12.02,"c":12.14,"v":225700},{"d":"2025-02-04","o":12.19,"h":12.19,"l":12.14,"c":12.19,"v":119800},{"d":"2025-02-05","o":12.23,"h":12.32,"l":12.19,"c":12.29,"v":120100},{"d":"2025-02-06","o":12.3,"h":12.39,"l":12.3,"c":12.31,"v":103100},{"d":"2025-02-07","o":12.36,"h":12.42,"l":12.3,"c":12.33,"v":83300},{"d":"2025-02-10","o":12.36,"h":12.39,"l":12.21,"c":12.27,"v":121000},{"d":"2025-02-11","o":12.28,"h":12.36,"l":12.24,"c":12.26,"v":155000},{"d":"2025-02-12","o":12.24,"h":12.33,"l":12.24,"c":12.33,"v":153100},{"d":"2025-02-13","o":12.32,"h":12.38,"l":12.32,"c":12.34,"v":98900},{"d":"2025-02-14","o":12.28,"h":12.33,"l":12.26,"c":12.29,"v":149100},{"d":"2025-02-18","o":12.3,"h":12.3,"l":12.24,"c":12.26,"v":135100},{"d":"2025-02-19","o":12.25,"h":12.34,"l":12.16,"c":12.21,"v":200900},{"d":"2025-02-20","o":12.24,"h":12.29,"l":12.13,"c":12.19,"v":88800},{"d":"2025-02-21","o":12.25,"h":12.26,"l":12.06,"c":12.08,"v":93600},{"d":"2025-02-24","o":12.09,"h":12.12,"l":12.01,"c":12.01,"v":112700},{"d":"2025-02-25","o":12,"h":12.11,"l":11.83,"c":11.88,"v":188600},{"d":"2025-02-26","o":11.9,"h":11.98,"l":11.86,"c":11.94,"v":110100},{"d":"2025-02-27","o":11.9,"h":11.95,"l":11.84,"c":11.84,"v":142800},{"d":"2025-02-28","o":11.93,"h":11.95,"l":11.84,"c":11.95,"v":148800},{"d":"2025-03-03","o":11.97,"h":12,"l":11.86,"c":11.88,"v":225100},{"d":"2025-03-04","o":11.83,"h":11.97,"l":11.67,"c":11.91,"v":200500},{"d":"2025-03-05","o":11.92,"h":11.98,"l":11.76,"c":11.89,"v":149500},{"d":"2025-03-06","o":11.85,"h":11.92,"l":11.68,"c":11.7,"v":165200},{"d":"2025-03-07","o":11.75,"h":11.77,"l":11.63,"c":11.68,"v":175100},{"d":"2025-03-10","o":11.69,"h":11.75,"l":11.43,"c":11.52,"v":173300},{"d":"2025-03-11","o":11.48,"h":11.53,"l":11.42,"c":11.47,"v":140600},{"d":"2025-03-12","o":11.58,"h":11.58,"l":11.43,"c":11.52,"v":162200},{"d":"2025-03-13","o":11.53,"h":11.59,"l":11.44,"c":11.45,"v":144000},{"d":"2025-03-14","o":11.45,"h":11.49,"l":11.39,"c":11.46,"v":105200},{"d":"2025-03-17","o":11.41,"h":11.53,"l":11.41,"c":11.46,"v":129200},{"d":"2025-03-18","o":11.52,"h":11.52,"l":11.39,"c":11.44,"v":78900},{"d":"2025-03-19","o":11.48,"h":11.59,"l":11.44,"c":11.54,"v":107000},{"d":"2025-03-20","o":11.6,"h":11.67,"l":11.54,"c":11.62,"v":88300},{"d":"2025-03-21","o":11.53,"h":11.67,"l":11.5,"c":11.64,"v":159600},{"d":"2025-03-24","o":11.74,"h":11.8,"l":11.7,"c":11.8,"v":67800},{"d":"2025-03-25","o":11.86,"h":11.89,"l":11.8,"c":11.84,"v":97500},{"d":"2025-03-26","o":11.84,"h":11.84,"l":11.71,"c":11.75,"v":80700},{"d":"2025-03-27","o":11.73,"h":11.83,"l":11.63,"c":11.67,"v":64100},{"d":"2025-03-28","o":11.63,"h":11.7,"l":11.5,"c":11.58,"v":124200},{"d":"2025-03-31","o":11.54,"h":11.54,"l":11.38,"c":11.53,"v":201600},{"d":"2025-04-01","o":11.47,"h":11.5,"l":11.4,"c":11.46,"v":97600},{"d":"2025-04-02","o":11.46,"h":11.61,"l":11.43,"c":11.5,"v":133600},{"d":"2025-04-03","o":11.24,"h":11.34,"l":11.15,"c":11.17,"v":207600},{"d":"2025-04-04","o":10.95,"h":11.02,"l":10.45,"c":10.49,"v":311700},{"d":"2025-04-07","o":9.93,"h":10.25,"l":9.75,"c":10.01,"v":425500},{"d":"2025-04-08","o":10.39,"h":10.47,"l":10.06,"c":10.1,"v":307300},{"d":"2025-04-09","o":10.15,"h":10.95,"l":10.02,"c":10.95,"v":338000},{"d":"2025-04-10","o":10.8,"h":10.83,"l":10.44,"c":10.62,"v":162800},{"d":"2025-04-11","o":10.61,"h":10.98,"l":10.53,"c":10.9,"v":214500},{"d":"2025-04-14","o":11.1,"h":11.1,"l":10.81,"c":10.95,"v":229500},{"d":"2025-04-15","o":10.9,"h":10.98,"l":10.81,"c":10.84,"v":158400},{"d":"2025-04-16","o":10.85,"h":10.88,"l":10.7,"c":10.79,"v":107000},{"d":"2025-04-17","o":10.85,"h":10.88,"l":10.71,"c":10.78,"v":109000},{"d":"2025-04-21","o":10.63,"h":10.75,"l":10.56,"c":10.58,"v":109300},{"d":"2025-04-22","o":10.68,"h":10.79,"l":10.61,"c":10.68,"v":96800},{"d":"2025-04-23","o":10.83,"h":11.02,"l":10.8,"c":10.83,"v":284900},{"d":"2025-04-24","o":10.9,"h":10.99,"l":10.87,"c":10.95,"v":159300},{"d":"2025-04-25","o":10.98,"h":11.1,"l":10.94,"c":11.09,"v":151100},{"d":"2025-04-28","o":11.03,"h":11.12,"l":11.02,"c":11.08,"v":74000},{"d":"2025-04-29","o":11.08,"h":11.26,"l":11.05,"c":11.23,"v":127400},{"d":"2025-04-30","o":11.08,"h":11.23,"l":11.05,"c":11.12,"v":154200},{"d":"2025-05-01","o":11.15,"h":11.29,"l":11.14,"c":11.18,"v":120800},{"d":"2025-05-02","o":11.18,"h":11.35,"l":11.18,"c":11.25,"v":181500},{"d":"2025-05-05","o":11.2,"h":11.38,"l":11.19,"c":11.29,"v":127500},{"d":"2025-05-06","o":11.28,"h":11.34,"l":11.2,"c":11.29,"v":104100},{"d":"2025-05-07","o":11.4,"h":11.47,"l":11.32,"c":11.39,"v":166900},{"d":"2025-05-08","o":11.44,"h":11.5,"l":11.4,"c":11.4,"v":81400},{"d":"2025-05-09","o":11.48,"h":11.48,"l":11.41,"c":11.48,"v":52700},{"d":"2025-05-12","o":11.68,"h":11.68,"l":11.59,"c":11.66,"v":140300},{"d":"2025-05-13","o":11.7,"h":11.82,"l":11.65,"c":11.77,"v":265600},{"d":"2025-05-14","o":11.77,"h":11.95,"l":11.75,"c":11.86,"v":216200},{"d":"2025-05-15","o":11.78,"h":11.78,"l":11.61,"c":11.69,"v":89600},{"d":"2025-05-16","o":11.7,"h":11.76,"l":11.64,"c":11.74,"v":150600},{"d":"2025-05-19","o":11.66,"h":11.74,"l":11.6,"c":11.69,"v":73300},{"d":"2025-05-20","o":11.67,"h":11.7,"l":11.61,"c":11.66,"v":74200},{"d":"2025-05-21","o":11.6,"h":11.66,"l":11.41,"c":11.45,"v":105600},{"d":"2025-05-22","o":11.47,"h":11.54,"l":11.36,"c":11.44,"v":162900},{"d":"2025-05-23","o":11.42,"h":11.49,"l":11.35,"c":11.49,"v":105700},{"d":"2025-05-27","o":11.62,"h":11.64,"l":11.5,"c":11.56,"v":88200},{"d":"2025-05-28","o":11.57,"h":11.64,"l":11.53,"c":11.58,"v":76500},{"d":"2025-05-29","o":11.68,"h":11.68,"l":11.6,"c":11.66,"v":103400},{"d":"2025-05-30","o":11.67,"h":11.7,"l":11.5,"c":11.61,"v":150200},{"d":"2025-06-02","o":11.65,"h":11.67,"l":11.5,"c":11.61,"v":96900},{"d":"2025-06-03","o":11.6,"h":11.74,"l":11.58,"c":11.66,"v":96100},{"d":"2025-06-04","o":11.66,"h":11.76,"l":11.65,"c":11.65,"v":152200},{"d":"2025-06-05","o":11.68,"h":11.75,"l":11.66,"c":11.74,"v":71700},{"d":"2025-06-06","o":11.79,"h":11.83,"l":11.78,"c":11.79,"v":79300},{"d":"2025-06-09","o":11.9,"h":11.92,"l":11.84,"c":11.89,"v":135200},{"d":"2025-06-10","o":11.89,"h":11.94,"l":11.86,"c":11.88,"v":230600},{"d":"2025-06-11","o":11.93,"h":11.95,"l":11.9,"c":11.93,"v":139800},{"d":"2025-06-12","o":11.96,"h":12.06,"l":11.93,"c":12.05,"v":268800},{"d":"2025-06-13","o":11.9,"h":11.9,"l":11.79,"c":11.86,"v":120700},{"d":"2025-06-16","o":11.91,"h":11.91,"l":11.7,"c":11.79,"v":239700},{"d":"2025-06-17","o":11.78,"h":11.79,"l":11.6,"c":11.65,"v":142300},{"d":"2025-06-18","o":11.66,"h":11.73,"l":11.59,"c":11.65,"v":110600},{"d":"2025-06-20","o":11.71,"h":11.71,"l":11.58,"c":11.62,"v":120200},{"d":"2025-06-23","o":11.63,"h":11.69,"l":11.56,"c":11.67,"v":134500},{"d":"2025-06-24","o":11.72,"h":11.81,"l":11.66,"c":11.77,"v":166500},{"d":"2025-06-25","o":11.82,"h":11.89,"l":11.77,"c":11.89,"v":116700},{"d":"2025-06-26","o":11.9,"h":12.05,"l":11.87,"c":12.01,"v":152100},{"d":"2025-06-27","o":12.03,"h":12.12,"l":12.01,"c":12.09,"v":163100},{"d":"2025-06-30","o":12.08,"h":12.16,"l":12.05,"c":12.11,"v":171300},{"d":"2025-07-01","o":12.07,"h":12.16,"l":12.07,"c":12.15,"v":170600},{"d":"2025-07-02","o":12.15,"h":12.23,"l":12.11,"c":12.23,"v":195500},{"d":"2025-07-03","o":12.22,"h":12.23,"l":12.18,"c":12.23,"v":75200},{"d":"2025-07-07","o":12.18,"h":12.23,"l":12.07,"c":12.13,"v":178100},{"d":"2025-07-08","o":12.15,"h":12.2,"l":12.11,"c":12.19,"v":103300},{"d":"2025-07-09","o":12.23,"h":12.28,"l":12.19,"c":12.28,"v":98600},{"d":"2025-07-10","o":12.31,"h":12.36,"l":12.3,"c":12.36,"v":132300},{"d":"2025-07-11","o":12.36,"h":12.36,"l":12.29,"c":12.35,"v":127100},{"d":"2025-07-14","o":12.31,"h":12.34,"l":12.22,"c":12.31,"v":240700},{"d":"2025-07-15","o":12.26,"h":12.26,"l":12.06,"c":12.13,"v":127100},{"d":"2025-07-16","o":12.1,"h":12.17,"l":11.94,"c":12.06,"v":167900},{"d":"2025-07-17","o":12.1,"h":12.12,"l":12.03,"c":12.12,"v":130200},{"d":"2025-07-18","o":12.09,"h":12.36,"l":12.04,"c":12.36,"v":489000},{"d":"2025-07-21","o":12.34,"h":12.35,"l":12.22,"c":12.22,"v":166300},{"d":"2025-07-22","o":12.24,"h":12.32,"l":12.16,"c":12.27,"v":189600},{"d":"2025-07-23","o":12.35,"h":12.35,"l":12.22,"c":12.29,"v":179300},{"d":"2025-07-24","o":12.28,"h":12.29,"l":12.21,"c":12.25,"v":101600},{"d":"2025-07-25","o":12.3,"h":12.32,"l":12.23,"c":12.27,"v":90200},{"d":"2025-07-28","o":12.28,"h":12.29,"l":12.23,"c":12.26,"v":83900},{"d":"2025-07-29","o":12.28,"h":12.29,"l":12.21,"c":12.26,"v":91500},{"d":"2025-07-30","o":12.25,"h":12.3,"l":12.23,"c":12.28,"v":115900},{"d":"2025-07-31","o":12.35,"h":12.37,"l":12.27,"c":12.3,"v":188700},{"d":"2025-08-01","o":12.24,"h":12.25,"l":12.05,"c":12.17,"v":94900},{"d":"2025-08-04","o":12.22,"h":12.25,"l":12.1,"c":12.2,"v":146600},{"d":"2025-08-05","o":12.2,"h":12.2,"l":12.13,"c":12.19,"v":82200},{"d":"2025-08-06","o":12.22,"h":12.25,"l":12.18,"c":12.22,"v":115400},{"d":"2025-08-07","o":12.24,"h":12.3,"l":12.22,"c":12.22,"v":106800},{"d":"2025-08-08","o":12.25,"h":12.25,"l":12.19,"c":12.24,"v":79100},{"d":"2025-08-11","o":12.25,"h":12.26,"l":12.2,"c":12.25,"v":144300},{"d":"2025-08-12","o":12.24,"h":12.3,"l":12.23,"c":12.28,"v":131600},{"d":"2025-08-13","o":12.35,"h":12.41,"l":12.31,"c":12.4,"v":243200},{"d":"2025-08-14","o":12.4,"h":12.58,"l":12.36,"c":12.55,"v":342600},{"d":"2025-08-15","o":12.47,"h":12.52,"l":12.41,"c":12.45,"v":206200},{"d":"2025-08-18","o":12.44,"h":12.44,"l":12.36,"c":12.41,"v":137900},{"d":"2025-08-19","o":12.43,"h":12.47,"l":12.3,"c":12.33,"v":91600},{"d":"2025-08-20","o":12.33,"h":12.37,"l":12.24,"c":12.34,"v":73600},{"d":"2025-08-21","o":12.3,"h":12.34,"l":12.26,"c":12.29,"v":88000},{"d":"2025-08-22","o":12.35,"h":12.47,"l":12.32,"c":12.42,"v":154000},{"d":"2025-08-25","o":12.46,"h":12.49,"l":12.36,"c":12.46,"v":159300},{"d":"2025-08-26","o":12.41,"h":12.46,"l":12.34,"c":12.35,"v":221900},{"d":"2025-08-27","o":12.4,"h":12.47,"l":12.38,"c":12.47,"v":136100},{"d":"2025-08-28","o":12.45,"h":12.47,"l":12.41,"c":12.47,"v":126100},{"d":"2025-08-29","o":12.47,"h":12.5,"l":12.41,"c":12.45,"v":149000},{"d":"2025-09-02","o":12.44,"h":12.55,"l":12.4,"c":12.53,"v":216700},{"d":"2025-09-03","o":12.53,"h":12.57,"l":12.48,"c":12.5,"v":167100},{"d":"2025-09-04","o":12.49,"h":12.5,"l":12.47,"c":12.47,"v":187100},{"d":"2025-09-05","o":12.48,"h":12.48,"l":12.42,"c":12.48,"v":194300},{"d":"2025-09-08","o":12.54,"h":12.54,"l":12.46,"c":12.5,"v":133300},{"d":"2025-09-09","o":12.55,"h":12.55,"l":12.52,"c":12.55,"v":103900},{"d":"2025-09-10","o":12.57,"h":12.6,"l":12.55,"c":12.6,"v":228900},{"d":"2025-09-11","o":12.59,"h":12.67,"l":12.58,"c":12.65,"v":212900},{"d":"2025-09-12","o":12.67,"h":12.75,"l":12.64,"c":12.71,"v":188500},{"d":"2025-09-15","o":12.58,"h":12.63,"l":12.57,"c":12.62,"v":127300},{"d":"2025-09-16","o":12.65,"h":12.65,"l":12.59,"c":12.63,"v":99300},{"d":"2025-09-17","o":12.66,"h":12.7,"l":12.6,"c":12.66,"v":125200},{"d":"2025-09-18","o":12.68,"h":12.72,"l":12.61,"c":12.7,"v":147700},{"d":"2025-09-19","o":12.71,"h":12.75,"l":12.68,"c":12.7,"v":124800},{"d":"2025-09-22","o":12.72,"h":12.8,"l":12.62,"c":12.79,"v":133500},{"d":"2025-09-23","o":12.8,"h":12.8,"l":12.71,"c":12.76,"v":107800},{"d":"2025-09-24","o":12.78,"h":12.8,"l":12.62,"c":12.68,"v":107600},{"d":"2025-09-25","o":12.7,"h":12.74,"l":12.62,"c":12.67,"v":123200},{"d":"2025-09-26","o":12.68,"h":12.72,"l":12.55,"c":12.64,"v":125700},{"d":"2025-09-29","o":12.7,"h":12.77,"l":12.66,"c":12.77,"v":144200},{"d":"2025-09-30","o":12.79,"h":12.8,"l":12.71,"c":12.79,"v":184700},{"d":"2025-10-01","o":12.79,"h":12.79,"l":12.68,"c":12.76,"v":210900},{"d":"2025-10-02","o":12.76,"h":12.81,"l":12.67,"c":12.8,"v":173600},{"d":"2025-10-03","o":12.82,"h":12.83,"l":12.75,"c":12.81,"v":145800},{"d":"2025-10-06","o":12.8,"h":12.8,"l":12.77,"c":12.77,"v":161300},{"d":"2025-10-07","o":12.81,"h":12.83,"l":12.78,"c":12.82,"v":151500},{"d":"2025-10-08","o":12.88,"h":13,"l":12.85,"c":12.96,"v":221700},{"d":"2025-10-09","o":13,"h":13.07,"l":12.95,"c":13,"v":210600},{"d":"2025-10-10","o":13.06,"h":13.1,"l":12.77,"c":12.81,"v":204600},{"d":"2025-10-13","o":12.95,"h":13.01,"l":12.89,"c":12.93,"v":138000},{"d":"2025-10-14","o":12.92,"h":13.01,"l":12.85,"c":12.98,"v":190300},{"d":"2025-10-15","o":12.96,"h":13.04,"l":12.75,"c":12.91,"v":142800},{"d":"2025-10-16","o":12.96,"h":12.97,"l":12.78,"c":12.8,"v":132400},{"d":"2025-10-17","o":12.85,"h":12.85,"l":12.57,"c":12.64,"v":145500},{"d":"2025-10-20","o":12.7,"h":12.8,"l":12.7,"c":12.78,"v":156100},{"d":"2025-10-21","o":12.85,"h":12.85,"l":12.64,"c":12.71,"v":267600},{"d":"2025-10-22","o":12.78,"h":12.82,"l":12.51,"c":12.62,"v":205600},{"d":"2025-10-23","o":12.62,"h":12.73,"l":12.6,"c":12.73,"v":135500},{"d":"2025-10-24","o":12.76,"h":12.79,"l":12.74,"c":12.75,"v":143900},{"d":"2025-10-27","o":12.84,"h":12.9,"l":12.8,"c":12.88,"v":150100},{"d":"2025-10-28","o":12.92,"h":12.97,"l":12.9,"c":12.97,"v":213800},{"d":"2025-10-29","o":13,"h":13.06,"l":12.93,"c":12.95,"v":210000},{"d":"2025-10-30","o":12.88,"h":12.96,"l":12.83,"c":12.9,"v":135600},{"d":"2025-10-31","o":12.95,"h":13.03,"l":12.87,"c":12.99,"v":143500},{"d":"2025-11-03","o":13.05,"h":13.05,"l":12.94,"c":12.98,"v":124800},{"d":"2025-11-04","o":12.94,"h":12.94,"l":12.8,"c":12.84,"v":101200},{"d":"2025-11-05","o":12.88,"h":12.88,"l":12.79,"c":12.84,"v":109300},{"d":"2025-11-06","o":12.86,"h":12.9,"l":12.72,"c":12.76,"v":99400},{"d":"2025-11-07","o":12.77,"h":12.81,"l":12.62,"c":12.68,"v":187900},{"d":"2025-11-10","o":12.76,"h":12.9,"l":12.7,"c":12.88,"v":239000},{"d":"2025-11-11","o":12.85,"h":12.85,"l":12.73,"c":12.82,"v":142600},{"d":"2025-11-12","o":12.83,"h":12.91,"l":12.72,"c":12.86,"v":180800},{"d":"2025-11-13","o":12.83,"h":12.92,"l":12.63,"c":12.67,"v":133200},{"d":"2025-11-14","o":12.5,"h":12.5,"l":12.39,"c":12.48,"v":151600},{"d":"2025-11-17","o":12.42,"h":12.42,"l":12.25,"c":12.26,"v":156100},{"d":"2025-11-18","o":12.26,"h":12.36,"l":12.1,"c":12.31,"v":178500},{"d":"2025-11-19","o":12.33,"h":12.33,"l":12.15,"c":12.22,"v":178900},{"d":"2025-11-20","o":12.3,"h":12.3,"l":12.02,"c":12.03,"v":191500},{"d":"2025-11-21","o":12.04,"h":12.24,"l":12,"c":12.14,"v":125000},{"d":"2025-11-24","o":12.15,"h":12.3,"l":12.05,"c":12.29,"v":256400},{"d":"2025-11-25","o":12.34,"h":12.39,"l":12.25,"c":12.37,"v":175700},{"d":"2025-11-26","o":12.41,"h":12.55,"l":12.4,"c":12.55,"v":160600},{"d":"2025-11-28","o":12.62,"h":12.68,"l":12.56,"c":12.67,"v":157300},{"d":"2025-12-01","o":12.68,"h":12.7,"l":12.56,"c":12.64,"v":148000},{"d":"2025-12-02","o":12.7,"h":12.71,"l":12.51,"c":12.51,"v":188600},{"d":"2025-12-03","o":12.47,"h":12.63,"l":12.47,"c":12.55,"v":98300},{"d":"2025-12-04","o":12.62,"h":12.69,"l":12.58,"c":12.69,"v":107900},{"d":"2025-12-05","o":12.71,"h":12.75,"l":12.63,"c":12.68,"v":79200},{"d":"2025-12-08","o":12.7,"h":12.7,"l":12.52,"c":12.63,"v":122600},{"d":"2025-12-09","o":12.64,"h":12.73,"l":12.61,"c":12.62,"v":139600},{"d":"2025-12-10","o":12.66,"h":12.67,"l":12.54,"c":12.64,"v":157100},{"d":"2025-12-11","o":12.64,"h":12.7,"l":12.55,"c":12.62,"v":173600},{"d":"2025-12-12","o":12.55,"h":12.59,"l":12.53,"c":12.55,"v":133600},{"d":"2025-12-15","o":12.48,"h":12.58,"l":12.34,"c":12.34,"v":103900},{"d":"2025-12-16","o":12.34,"h":12.42,"l":12.22,"c":12.28,"v":89800},{"d":"2025-12-17","o":12.32,"h":12.4,"l":12.22,"c":12.28,"v":105200},{"d":"2025-12-18","o":12.35,"h":12.39,"l":12.25,"c":12.38,"v":92000},{"d":"2025-12-19","o":12.43,"h":12.49,"l":12.4,"c":12.48,"v":109900},{"d":"2025-12-22","o":12.52,"h":12.6,"l":12.42,"c":12.54,"v":149600},{"d":"2025-12-23","o":12.6,"h":12.61,"l":12.53,"c":12.6,"v":97500},{"d":"2025-12-24","o":12.64,"h":12.67,"l":12.6,"c":12.67,"v":56000},{"d":"2025-12-26","o":12.63,"h":12.67,"l":12.6,"c":12.6,"v":87600},{"d":"2025-12-29","o":12.62,"h":12.68,"l":12.61,"c":12.66,"v":91600},{"d":"2025-12-30","o":12.7,"h":12.74,"l":12.54,"c":12.54,"v":226100},{"d":"2025-12-31","o":12.62,"h":12.67,"l":12.52,"c":12.54,"v":186900},{"d":"2026-01-02","o":12.54,"h":12.63,"l":12.52,"c":12.58,"v":128800},{"d":"2026-01-05","o":12.63,"h":12.67,"l":12.58,"c":12.63,"v":165000},{"d":"2026-01-06","o":12.73,"h":12.87,"l":12.69,"c":12.83,"v":225400},{"d":"2026-01-07","o":12.86,"h":12.86,"l":12.72,"c":12.78,"v":165800},{"d":"2026-01-08","o":12.7,"h":12.79,"l":12.7,"c":12.78,"v":135100},{"d":"2026-01-09","o":12.78,"h":12.89,"l":12.78,"c":12.87,"v":105500},{"d":"2026-01-12","o":12.84,"h":12.87,"l":12.78,"c":12.86,"v":225200},{"d":"2026-01-13","o":12.94,"h":12.94,"l":12.8,"c":12.85,"v":252900},{"d":"2026-01-14","o":12.87,"h":12.9,"l":12.77,"c":12.89,"v":302400},{"d":"2026-01-15","o":12.73,"h":12.83,"l":12.71,"c":12.72,"v":304500},{"d":"2026-01-16","o":12.68,"h":12.74,"l":12.63,"c":12.72,"v":935500},{"d":"2026-01-20","o":12.65,"h":12.69,"l":12.6,"c":12.62,"v":140300},{"d":"2026-01-21","o":12.67,"h":12.7,"l":12.57,"c":12.7,"v":143700},{"d":"2026-01-22","o":12.73,"h":12.76,"l":12.7,"c":12.73,"v":121500},{"d":"2026-01-23","o":12.74,"h":12.76,"l":12.66,"c":12.76,"v":95000},{"d":"2026-01-26","o":12.79,"h":12.81,"l":12.73,"c":12.76,"v":93200},{"d":"2026-01-27","o":12.79,"h":12.82,"l":12.74,"c":12.8,"v":155000},{"d":"2026-01-28","o":12.83,"h":12.87,"l":12.8,"c":12.86,"v":103100},{"d":"2026-01-29","o":12.88,"h":12.88,"l":12.71,"c":12.8,"v":178500},{"d":"2026-01-30","o":12.77,"h":12.8,"l":12.63,"c":12.68,"v":145400},{"d":"2026-02-02","o":12.66,"h":12.76,"l":12.63,"c":12.76,"v":125800},{"d":"2026-02-03","o":12.76,"h":12.8,"l":12.63,"c":12.72,"v":136600},{"d":"2026-02-04","o":12.77,"h":12.77,"l":12.56,"c":12.62,"v":183900},{"d":"2026-02-05","o":12.6,"h":12.67,"l":12.43,"c":12.54,"v":171700},{"d":"2026-02-06","o":12.51,"h":12.65,"l":12.5,"c":12.64,"v":173000},{"d":"2026-02-09","o":12.68,"h":12.69,"l":12.58,"c":12.69,"v":170600},{"d":"2026-02-10","o":12.74,"h":12.78,"l":12.7,"c":12.77,"v":238900},{"d":"2026-02-11","o":12.75,"h":12.77,"l":12.71,"c":12.74,"v":122700},{"d":"2026-02-12","o":12.77,"h":12.77,"l":12.6,"c":12.69,"v":195600},{"d":"2026-02-13","o":12.6,"h":12.66,"l":12.43,"c":12.66,"v":271000},{"d":"2026-02-17","o":12.66,"h":12.66,"l":12.5,"c":12.6,"v":206400},{"d":"2026-02-18","o":12.6,"h":12.62,"l":12.55,"c":12.56,"v":140300},{"d":"2026-02-19","o":12.61,"h":12.62,"l":12.51,"c":12.6,"v":106800},{"d":"2026-02-20","o":12.62,"h":12.67,"l":12.57,"c":12.59,"v":102800},{"d":"2026-02-23","o":12.63,"h":12.63,"l":12.44,"c":12.49,"v":149000},{"d":"2026-02-24","o":12.48,"h":12.54,"l":12.44,"c":12.5,"v":131900},{"d":"2026-02-25","o":12.59,"h":12.62,"l":12.53,"c":12.57,"v":170600},{"d":"2026-02-26","o":12.62,"h":12.62,"l":12.48,"c":12.57,"v":92500},{"d":"2026-02-27","o":12.47,"h":12.59,"l":12.46,"c":12.52,"v":112100},{"d":"2026-03-02","o":12.47,"h":12.58,"l":12.4,"c":12.56,"v":182700},{"d":"2026-03-03","o":12.45,"h":12.5,"l":12.21,"c":12.36,"v":141500},{"d":"2026-03-04","o":12.42,"h":12.51,"l":12.36,"c":12.49,"v":105700},{"d":"2026-03-05","o":12.46,"h":12.49,"l":12.28,"c":12.3,"v":94200},{"d":"2026-03-06","o":12.21,"h":12.25,"l":12.09,"c":12.09,"v":114900},{"d":"2026-03-09","o":12,"h":12.07,"l":11.86,"c":12.06,"v":161600},{"d":"2026-03-10","o":12.1,"h":12.3,"l":12.05,"c":12.24,"v":144700},{"d":"2026-03-11","o":12.3,"h":12.36,"l":12.25,"c":12.29,"v":167100},{"d":"2026-03-12","o":12.23,"h":12.23,"l":12.05,"c":12.1,"v":176600},{"d":"2026-03-13","o":12,"h":12.04,"l":11.8,"c":11.84,"v":184300},{"d":"2026-03-16","o":11.9,"h":12.01,"l":11.87,"c":11.9,"v":120600},{"d":"2026-03-17","o":11.96,"h":11.99,"l":11.89,"c":11.99,"v":97400},{"d":"2026-03-18","o":12,"h":12.05,"l":11.98,"c":12,"v":68300},{"d":"2026-03-19","o":11.96,"h":11.96,"l":11.81,"c":11.94,"v":215700},{"d":"2026-03-20","o":11.94,"h":11.94,"l":11.36,"c":11.42,"v":294800},{"d":"2026-03-23","o":11.57,"h":11.66,"l":11.46,"c":11.56,"v":148000},{"d":"2026-03-24","o":11.52,"h":11.59,"l":11.44,"c":11.45,"v":143000},{"d":"2026-03-25","o":11.5,"h":11.66,"l":11.45,"c":11.51,"v":176200},{"d":"2026-03-26","o":11.45,"h":11.56,"l":11.29,"c":11.3,"v":160800},{"d":"2026-03-27","o":11.22,"h":11.28,"l":10.92,"c":10.98,"v":416400},{"d":"2026-03-30","o":10.99,"h":11.1,"l":10.77,"c":10.82,"v":273800},{"d":"2026-03-31","o":10.87,"h":11.22,"l":10.86,"c":11.16,"v":221181},{"d":"2026-04-01","o":11.2,"h":11.46,"l":11.12,"c":11.37,"v":264660},{"d":"2026-04-02","o":11.27,"h":11.54,"l":11.23,"c":11.54,"v":210559},{"d":"2026-04-06","o":11.55,"h":11.6,"l":11.44,"c":11.5,"v":178059},{"d":"2026-04-07","o":11.5,"h":11.7,"l":11.47,"c":11.7,"v":124651},{"d":"2026-04-08","o":12,"h":12.17,"l":11.98,"c":12.02,"v":195399},{"d":"2026-04-09","o":12.03,"h":12.22,"l":12.03,"c":12.19,"v":220876},{"d":"2026-04-10","o":12.26,"h":12.23,"l":12.13,"c":12.15,"v":74876},{"d":"2026-04-13","o":12.12,"h":12.34,"l":12.02,"c":12.29,"v":200863},{"d":"2026-04-14","o":12.27,"h":12.49,"l":12.13,"c":12.42,"v":154414},{"d":"2026-04-15","o":12.38,"h":12.43,"l":12.27,"c":12.42,"v":120843},{"d":"2026-04-16","o":12.46,"h":12.46,"l":12.35,"c":12.39,"v":121959},{"d":"2026-04-17","o":12.49,"h":12.49,"l":12.34,"c":12.38,"v":172490},{"d":"2026-04-20","o":12.45,"h":12.54,"l":12.41,"c":12.54,"v":185285},{"d":"2026-04-21","o":12.5,"h":12.59,"l":12.37,"c":12.42,"v":135520},{"d":"2026-04-22","o":12.48,"h":12.57,"l":12.44,"c":12.54,"v":135005},{"d":"2026-04-23","o":12.57,"h":12.59,"l":12.38,"c":12.42,"v":89156},{"d":"2026-04-24","o":12.47,"h":12.5,"l":12.34,"c":12.39,"v":81770},{"d":"2026-04-27","o":12.36,"h":12.43,"l":12.34,"c":12.38,"v":114362},{"d":"2026-04-28","o":12.38,"h":12.36,"l":12.14,"c":12.28,"v":137508},{"d":"2026-04-29","o":12.28,"h":12.41,"l":12.27,"c":12.41,"v":80973},{"d":"2026-04-30","o":12.48,"h":12.53,"l":12.42,"c":12.5,"v":156548},{"d":"2026-05-01","o":12.55,"h":12.67,"l":12.51,"c":12.51,"v":84392},{"d":"2026-05-04","o":12.52,"h":12.69,"l":12.54,"c":12.54,"v":133588},{"d":"2026-05-05","o":12.57,"h":12.69,"l":12.53,"c":12.66,"v":79480},{"d":"2026-05-06","o":12.75,"h":12.86,"l":12.7,"c":12.83,"v":167052},{"d":"2026-05-07","o":12.87,"h":12.88,"l":12.7,"c":12.75,"v":124362},{"d":"2026-05-08","o":12.75,"h":12.94,"l":12.78,"c":12.93,"v":125159},{"d":"2026-05-11","o":12.93,"h":13.04,"l":12.89,"c":12.94,"v":186708},{"d":"2026-05-12","o":12.95,"h":12.91,"l":12.69,"c":12.8,"v":125436},{"d":"2026-05-13","o":12.8,"h":12.87,"l":12.77,"c":12.87,"v":146894},{"d":"2026-05-14","o":12.9,"h":12.99,"l":12.84,"c":12.9,"v":174130},{"d":"2026-05-15","o":12.65,"h":12.69,"l":12.48,"c":12.48,"v":74881},{"d":"2026-05-18","o":12.48,"h":12.49,"l":12.26,"c":12.28,"v":243301},{"d":"2026-05-19","o":12.26,"h":12.3,"l":12.11,"c":12.18,"v":239875}]