[{"d":"2011-01-27","o":18.59,"h":18.64,"l":18.55,"c":18.59,"v":360941},{"d":"2011-01-28","o":18.62,"h":18.77,"l":18.62,"c":18.68,"v":16891},{"d":"2011-01-31","o":18.77,"h":18.9,"l":18.77,"c":18.78,"v":7961},{"d":"2011-02-01","o":18.78,"h":18.78,"l":18.6,"c":18.68,"v":10973},{"d":"2011-02-02","o":18.64,"h":18.66,"l":18.59,"c":18.64,"v":13018},{"d":"2011-02-03","o":18.66,"h":18.82,"l":18.66,"c":18.82,"v":3227},{"d":"2011-02-04","o":18.87,"h":18.98,"l":18.87,"c":18.96,"v":5164},{"d":"2011-02-07","o":18.96,"h":18.96,"l":18.64,"c":18.73,"v":11189},{"d":"2011-02-08","o":18.66,"h":18.86,"l":18.6,"c":18.62,"v":35718},{"d":"2011-02-09","o":18.64,"h":18.68,"l":18.61,"c":18.65,"v":7531},{"d":"2011-02-10","o":18.68,"h":18.71,"l":18.63,"c":18.64,"v":2367},{"d":"2011-02-11","o":18.54,"h":18.66,"l":18.54,"c":18.64,"v":49488},{"d":"2011-02-14","o":18.63,"h":18.65,"l":18.6,"c":18.63,"v":10543},{"d":"2011-02-15","o":18.62,"h":18.86,"l":18.61,"c":18.79,"v":5917},{"d":"2011-02-16","o":18.68,"h":18.8,"l":18.67,"c":18.67,"v":4841},{"d":"2011-02-17","o":18.66,"h":18.66,"l":18.6,"c":18.64,"v":2582},{"d":"2011-02-18","o":18.6,"h":18.61,"l":18.59,"c":18.59,"v":4411},{"d":"2011-02-22","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":13018},{"d":"2011-02-23","o":18.53,"h":18.63,"l":18.51,"c":18.61,"v":26143},{"d":"2011-02-24","o":18.59,"h":18.62,"l":18.59,"c":18.62,"v":2582},{"d":"2011-02-25","o":18.59,"h":18.61,"l":18.59,"c":18.59,"v":9037},{"d":"2011-02-28","o":18.59,"h":18.59,"l":18.59,"c":18.59,"v":11189},{"d":"2011-03-01","o":18.62,"h":18.62,"l":18.59,"c":18.59,"v":5702},{"d":"2011-03-02","o":18.59,"h":18.72,"l":18.59,"c":18.59,"v":16460},{"d":"2011-03-03","o":18.64,"h":18.75,"l":18.6,"c":18.6,"v":18397},{"d":"2011-03-04","o":18.63,"h":18.7,"l":18.59,"c":18.7,"v":17428},{"d":"2011-03-07","o":18.59,"h":18.64,"l":18.59,"c":18.63,"v":14524},{"d":"2011-03-08","o":18.59,"h":18.6,"l":18.59,"c":18.59,"v":43679},{"d":"2011-03-09","o":18.59,"h":18.62,"l":18.59,"c":18.59,"v":52823},{"d":"2011-03-10","o":18.61,"h":18.67,"l":18.59,"c":18.67,"v":14093},{"d":"2011-03-11","o":18.62,"h":18.67,"l":18.61,"c":18.66,"v":9360},{"d":"2011-03-14","o":18.59,"h":18.59,"l":18.26,"c":18.31,"v":28079},{"d":"2011-03-15","o":18.24,"h":18.24,"l":18,"c":18.1,"v":98438},{"d":"2011-03-16","o":18.13,"h":18.13,"l":17.76,"c":17.92,"v":33566},{"d":"2011-03-17","o":17.88,"h":18.07,"l":17.51,"c":17.75,"v":43033},{"d":"2011-03-18","o":17.73,"h":18.28,"l":17.71,"c":18.13,"v":32813},{"d":"2011-03-21","o":18.22,"h":18.22,"l":17.86,"c":17.87,"v":15815},{"d":"2011-03-22","o":17.83,"h":17.96,"l":17.68,"c":17.76,"v":19042},{"d":"2011-03-23","o":17.85,"h":17.96,"l":17.76,"c":17.81,"v":11834},{"d":"2011-03-24","o":17.79,"h":18.03,"l":17.79,"c":17.98,"v":28940},{"d":"2011-03-25","o":18.06,"h":18.16,"l":17.96,"c":18,"v":39806},{"d":"2011-03-28","o":18.04,"h":18.04,"l":17.85,"c":17.86,"v":17536},{"d":"2011-03-29","o":17.87,"h":18.01,"l":17.71,"c":17.76,"v":43894},{"d":"2011-03-30","o":17.83,"h":17.9,"l":17.59,"c":17.75,"v":34964},{"d":"2011-03-31","o":17.8,"h":17.87,"l":17.72,"c":17.76,"v":16675},{"d":"2011-04-01","o":17.82,"h":17.82,"l":17.75,"c":17.78,"v":9898},{"d":"2011-04-04","o":17.77,"h":17.8,"l":17.62,"c":17.66,"v":11619},{"d":"2011-04-05","o":17.75,"h":18.12,"l":17.73,"c":18.12,"v":25067},{"d":"2011-04-06","o":18.12,"h":18.16,"l":17.92,"c":18.06,"v":20656},{"d":"2011-04-07","o":18,"h":18.1,"l":17.72,"c":17.98,"v":10866},{"d":"2011-04-08","o":18.02,"h":18.07,"l":17.87,"c":17.98,"v":15815},{"d":"2011-04-11","o":17.99,"h":18.07,"l":17.82,"c":17.87,"v":14093},{"d":"2011-04-12","o":17.92,"h":17.94,"l":17.87,"c":17.9,"v":5917},{"d":"2011-04-13","o":17.86,"h":17.89,"l":17.78,"c":17.78,"v":18289},{"d":"2011-04-14","o":17.69,"h":17.83,"l":17.69,"c":17.71,"v":29908},{"d":"2011-04-15","o":17.71,"h":17.77,"l":17.54,"c":17.77,"v":16137},{"d":"2011-04-18","o":17.89,"h":17.91,"l":17.57,"c":17.71,"v":19365},{"d":"2011-04-19","o":17.74,"h":17.92,"l":17.74,"c":17.86,"v":36148},{"d":"2011-04-20","o":17.85,"h":17.9,"l":17.7,"c":17.78,"v":41635},{"d":"2011-04-21","o":17.88,"h":18.02,"l":17.79,"c":18.02,"v":25605},{"d":"2011-04-25","o":18.03,"h":18.04,"l":17.8,"c":17.8,"v":39806},{"d":"2011-04-26","o":17.89,"h":17.96,"l":17.71,"c":17.88,"v":39053},{"d":"2011-04-27","o":17.98,"h":18.03,"l":17.89,"c":18.03,"v":9252},{"d":"2011-04-28","o":18.02,"h":18.13,"l":18.02,"c":18.13,"v":15277},{"d":"2011-04-29","o":18.12,"h":18.13,"l":18,"c":18.13,"v":27972},{"d":"2011-05-02","o":18.12,"h":18.27,"l":18.05,"c":18.26,"v":12910},{"d":"2011-05-03","o":18.29,"h":18.36,"l":18.1,"c":18.13,"v":22592},{"d":"2011-05-04","o":18.16,"h":18.22,"l":18.01,"c":18.2,"v":26896},{"d":"2011-05-05","o":18.22,"h":18.28,"l":18.01,"c":18.17,"v":17213},{"d":"2011-05-06","o":18.19,"h":18.21,"l":17.97,"c":18.13,"v":46691},{"d":"2011-05-09","o":18.15,"h":18.32,"l":18.14,"c":18.32,"v":19365},{"d":"2011-05-10","o":18.4,"h":18.42,"l":18.28,"c":18.36,"v":16353},{"d":"2011-05-11","o":18.24,"h":18.36,"l":18.14,"c":18.31,"v":47121},{"d":"2011-05-12","o":18.2,"h":18.3,"l":18.12,"c":18.3,"v":28509},{"d":"2011-05-13","o":18.28,"h":18.39,"l":18.15,"c":18.34,"v":16675},{"d":"2011-05-16","o":18.19,"h":18.36,"l":18.13,"c":18.13,"v":18182},{"d":"2011-05-17","o":18.15,"h":18.29,"l":18.13,"c":18.14,"v":23991},{"d":"2011-05-18","o":18.17,"h":18.3,"l":18.13,"c":18.29,"v":17213},{"d":"2011-05-19","o":18.29,"h":18.42,"l":18.2,"c":18.4,"v":36793},{"d":"2011-05-20","o":18.4,"h":18.44,"l":18.25,"c":18.31,"v":23883},{"d":"2011-05-23","o":18.34,"h":18.34,"l":18.13,"c":18.15,"v":18504},{"d":"2011-05-24","o":18.13,"h":18.21,"l":17.96,"c":18.08,"v":34211},{"d":"2011-05-25","o":18.09,"h":18.17,"l":18.04,"c":18.09,"v":13233},{"d":"2011-05-26","o":18.15,"h":18.17,"l":18.02,"c":18.16,"v":40882},{"d":"2011-05-27","o":18.13,"h":18.21,"l":18.11,"c":18.21,"v":10973},{"d":"2011-05-31","o":18.3,"h":18.4,"l":18.19,"c":18.36,"v":50349},{"d":"2011-06-01","o":18.3,"h":18.38,"l":18.18,"c":18.26,"v":44109},{"d":"2011-06-02","o":18.38,"h":18.42,"l":18.25,"c":18.42,"v":31629},{"d":"2011-06-03","o":18.41,"h":18.44,"l":18.37,"c":18.44,"v":19688},{"d":"2011-06-06","o":18.44,"h":18.44,"l":18.32,"c":18.4,"v":36578},{"d":"2011-06-07","o":18.43,"h":18.45,"l":18.29,"c":18.41,"v":62075},{"d":"2011-06-08","o":18.38,"h":18.53,"l":18.25,"c":18.53,"v":40344},{"d":"2011-06-09","o":18.51,"h":18.51,"l":18.37,"c":18.38,"v":25712},{"d":"2011-06-10","o":18.38,"h":18.5,"l":18.36,"c":18.41,"v":38730},{"d":"2011-06-13","o":18.33,"h":18.48,"l":18.33,"c":18.4,"v":8822},{"d":"2011-06-14","o":18.54,"h":18.54,"l":18.21,"c":18.33,"v":10543},{"d":"2011-06-15","o":18.35,"h":18.35,"l":18.04,"c":18.09,"v":38622},{"d":"2011-06-16","o":18.04,"h":18.07,"l":17.9,"c":18.03,"v":35502},{"d":"2011-06-17","o":18.05,"h":18.46,"l":18.05,"c":18.46,"v":19473},{"d":"2011-06-20","o":18.35,"h":18.36,"l":18.26,"c":18.3,"v":31199},{"d":"2011-06-21","o":18.29,"h":18.34,"l":18.13,"c":18.18,"v":55836},{"d":"2011-06-22","o":18.25,"h":18.37,"l":18.2,"c":18.37,"v":23561},{"d":"2011-06-23","o":18.34,"h":18.57,"l":18.26,"c":18.3,"v":39483},{"d":"2011-06-24","o":18.36,"h":18.4,"l":17.85,"c":17.88,"v":44324},{"d":"2011-06-27","o":17.93,"h":18.41,"l":17.93,"c":18.16,"v":24959},{"d":"2011-06-28","o":18.19,"h":18.35,"l":18.15,"c":18.15,"v":18827},{"d":"2011-06-29","o":18.21,"h":18.21,"l":18,"c":18.13,"v":39053},{"d":"2011-06-30","o":18.2,"h":18.33,"l":18.18,"c":18.33,"v":10436},{"d":"2011-07-01","o":18.23,"h":18.36,"l":18.21,"c":18.32,"v":20979},{"d":"2011-07-05","o":18.4,"h":18.53,"l":18.33,"c":18.53,"v":13340},{"d":"2011-07-06","o":18.55,"h":18.55,"l":18.24,"c":18.4,"v":26035},{"d":"2011-07-07","o":18.46,"h":18.56,"l":18.33,"c":18.45,"v":24529},{"d":"2011-07-08","o":18.48,"h":18.53,"l":18.36,"c":18.4,"v":11081},{"d":"2011-07-11","o":18.26,"h":18.4,"l":18.02,"c":18.29,"v":31629},{"d":"2011-07-12","o":18.13,"h":18.32,"l":18.11,"c":18.26,"v":13340},{"d":"2011-07-13","o":18.26,"h":18.54,"l":18.26,"c":18.54,"v":13986},{"d":"2011-07-14","o":18.53,"h":18.53,"l":18.28,"c":18.32,"v":3012},{"d":"2011-07-15","o":18.39,"h":18.39,"l":17.94,"c":18.08,"v":33889},{"d":"2011-07-18","o":18.01,"h":18.23,"l":17.93,"c":18,"v":23776},{"d":"2011-07-19","o":18.08,"h":18.11,"l":17.97,"c":17.99,"v":13986},{"d":"2011-07-20","o":18.03,"h":18.26,"l":17.98,"c":18.07,"v":35180},{"d":"2011-07-21","o":18.17,"h":18.17,"l":17.79,"c":18,"v":29693},{"d":"2011-07-22","o":18,"h":18.27,"l":17.99,"c":18.27,"v":14846},{"d":"2011-07-25","o":18.34,"h":18.51,"l":18.1,"c":18.22,"v":21732},{"d":"2011-07-26","o":18.28,"h":18.28,"l":17.65,"c":17.8,"v":40666},{"d":"2011-07-27","o":17.7,"h":17.77,"l":17.34,"c":17.75,"v":42280},{"d":"2011-07-28","o":17.85,"h":17.97,"l":17.34,"c":17.72,"v":23776},{"d":"2011-07-29","o":17.84,"h":17.84,"l":16.82,"c":17.38,"v":51640},{"d":"2011-08-01","o":17.45,"h":17.73,"l":17.34,"c":17.7,"v":18289},{"d":"2011-08-02","o":17.79,"h":18,"l":17.76,"c":17.76,"v":16137},{"d":"2011-08-03","o":17.71,"h":17.89,"l":17.65,"c":17.75,"v":6563},{"d":"2011-08-04","o":17.79,"h":17.91,"l":17.65,"c":17.66,"v":28294},{"d":"2011-08-05","o":17.63,"h":17.63,"l":16.29,"c":17.06,"v":47982},{"d":"2011-08-08","o":16.27,"h":16.45,"l":14.94,"c":15.24,"v":102419},{"d":"2011-08-09","o":15.26,"h":16.27,"l":15.26,"c":15.79,"v":50456},{"d":"2011-08-10","o":15.9,"h":15.9,"l":15.44,"c":15.45,"v":21301},{"d":"2011-08-11","o":15.58,"h":16.36,"l":15.5,"c":16.1,"v":34211},{"d":"2011-08-12","o":16.12,"h":16.15,"l":15.49,"c":15.67,"v":42603},{"d":"2011-08-15","o":15.88,"h":16.03,"l":15.77,"c":15.77,"v":20979},{"d":"2011-08-16","o":15.61,"h":15.74,"l":15.6,"c":15.73,"v":9682},{"d":"2011-08-17","o":15.95,"h":16.17,"l":15.83,"c":15.98,"v":7100},{"d":"2011-08-18","o":15.86,"h":15.86,"l":15.38,"c":15.62,"v":18719},{"d":"2011-08-19","o":15.68,"h":15.8,"l":15.32,"c":15.46,"v":19257},{"d":"2011-08-22","o":15.7,"h":15.7,"l":14.88,"c":15.06,"v":21732},{"d":"2011-08-23","o":15.29,"h":15.41,"l":14.97,"c":15.14,"v":53684},{"d":"2011-08-24","o":15.34,"h":15.63,"l":14.97,"c":15.27,"v":67777},{"d":"2011-08-25","o":15.38,"h":15.45,"l":14.84,"c":15.1,"v":34211},{"d":"2011-08-26","o":15.1,"h":15.22,"l":14.6,"c":14.96,"v":23883},{"d":"2011-08-29","o":15.01,"h":15.23,"l":14.93,"c":15.07,"v":13555},{"d":"2011-08-30","o":15.03,"h":15.43,"l":15.03,"c":15.29,"v":17859},{"d":"2011-08-31","o":15.35,"h":15.98,"l":15.35,"c":15.74,"v":46153},{"d":"2011-09-01","o":16.17,"h":16.2,"l":15.68,"c":15.79,"v":25927},{"d":"2011-09-02","o":15.55,"h":15.68,"l":15.28,"c":15.34,"v":25497},{"d":"2011-09-06","o":15.25,"h":15.71,"l":15.1,"c":15.71,"v":20333},{"d":"2011-09-07","o":15.93,"h":15.93,"l":15.41,"c":15.41,"v":9252},{"d":"2011-09-08","o":15.51,"h":15.57,"l":15.1,"c":15.22,"v":23883},{"d":"2011-09-09","o":15.07,"h":15.17,"l":15.02,"c":15.16,"v":16891},{"d":"2011-09-12","o":15.14,"h":15.41,"l":14.97,"c":15.01,"v":19473},{"d":"2011-09-13","o":14.98,"h":15.15,"l":14.81,"c":14.81,"v":32705},{"d":"2011-09-14","o":14.86,"h":14.9,"l":14.59,"c":14.87,"v":31414},{"d":"2011-09-15","o":14.84,"h":14.92,"l":14.54,"c":14.66,"v":48305},{"d":"2011-09-16","o":14.8,"h":14.83,"l":14.52,"c":14.73,"v":31414},{"d":"2011-09-19","o":14.74,"h":14.8,"l":14.45,"c":14.8,"v":12910},{"d":"2011-09-20","o":14.89,"h":14.89,"l":14.51,"c":14.51,"v":19580},{"d":"2011-09-21","o":14.69,"h":14.69,"l":14.33,"c":14.37,"v":38622},{"d":"2011-09-22","o":14.04,"h":14.81,"l":14.04,"c":14.81,"v":50241},{"d":"2011-09-23","o":14.71,"h":14.71,"l":14.16,"c":14.32,"v":38945},{"d":"2011-09-26","o":14.4,"h":14.4,"l":13.96,"c":13.96,"v":25820},{"d":"2011-09-27","o":14.37,"h":14.41,"l":14.16,"c":14.21,"v":55836},{"d":"2011-09-28","o":14.35,"h":14.49,"l":14.18,"c":14.29,"v":38407},{"d":"2011-09-29","o":14.41,"h":14.42,"l":14.25,"c":14.42,"v":23130},{"d":"2011-09-30","o":14.28,"h":14.41,"l":13.99,"c":14.41,"v":26035},{"d":"2011-10-03","o":14.47,"h":14.57,"l":14.28,"c":14.43,"v":18182},{"d":"2011-10-04","o":14.1,"h":14.37,"l":13.2,"c":13.51,"v":76599},{"d":"2011-10-05","o":13.63,"h":13.63,"l":13.41,"c":13.47,"v":23668},{"d":"2011-10-06","o":13.48,"h":14.38,"l":13.45,"c":13.97,"v":36578},{"d":"2011-10-07","o":14.39,"h":14.39,"l":13.86,"c":14.11,"v":28294},{"d":"2011-10-10","o":14.08,"h":14.2,"l":14.04,"c":14.17,"v":25927},{"d":"2011-10-11","o":14.15,"h":14.69,"l":14.13,"c":14.69,"v":41850},{"d":"2011-10-12","o":14.97,"h":15.42,"l":14.87,"c":15.28,"v":15707},{"d":"2011-10-13","o":15.48,"h":15.57,"l":15.25,"c":15.25,"v":2582},{"d":"2011-10-14","o":15.5,"h":15.67,"l":15.34,"c":15.52,"v":21732},{"d":"2011-10-17","o":15.76,"h":16.06,"l":15.16,"c":15.3,"v":34534},{"d":"2011-10-18","o":15.53,"h":15.53,"l":13.98,"c":14.5,"v":44109},{"d":"2011-10-19","o":14.78,"h":15.71,"l":14.51,"c":15.7,"v":26681},{"d":"2011-10-20","o":15.6,"h":15.75,"l":15.02,"c":15.51,"v":20118},{"d":"2011-10-21","o":15.55,"h":15.55,"l":14.51,"c":15.01,"v":42926},{"d":"2011-10-24","o":15.17,"h":15.17,"l":14.82,"c":15.13,"v":40666},{"d":"2011-10-25","o":15.26,"h":15.39,"l":15.1,"c":15.33,"v":20010},{"d":"2011-10-26","o":15.36,"h":15.38,"l":15.08,"c":15.1,"v":24099},{"d":"2011-10-27","o":15.12,"h":15.62,"l":15.11,"c":15.47,"v":15707},{"d":"2011-10-28","o":15.58,"h":15.79,"l":15.06,"c":15.24,"v":33673},{"d":"2011-10-31","o":15.24,"h":15.52,"l":15.23,"c":15.24,"v":20979},{"d":"2011-11-01","o":15.24,"h":15.27,"l":15.05,"c":15.26,"v":16783},{"d":"2011-11-02","o":15.57,"h":15.57,"l":15.21,"c":15.32,"v":21301},{"d":"2011-11-03","o":15.54,"h":15.54,"l":15.25,"c":15.46,"v":11189},{"d":"2011-11-04","o":15.32,"h":15.53,"l":15.1,"c":15.1,"v":22270},{"d":"2011-11-07","o":15.21,"h":15.28,"l":15.15,"c":15.24,"v":13878},{"d":"2011-11-08","o":15.13,"h":15.32,"l":14.93,"c":15.04,"v":42603},{"d":"2011-11-09","o":14.94,"h":14.97,"l":14.74,"c":14.74,"v":17751},{"d":"2011-11-10","o":14.84,"h":14.92,"l":14.68,"c":14.78,"v":15492},{"d":"2011-11-11","o":14.98,"h":15.06,"l":14.84,"c":15.06,"v":37546},{"d":"2011-11-14","o":15.04,"h":15.05,"l":14.9,"c":14.97,"v":9145},{"d":"2011-11-15","o":14.83,"h":14.92,"l":14.59,"c":14.86,"v":26573},{"d":"2011-11-16","o":14.73,"h":14.87,"l":14.72,"c":14.74,"v":15600},{"d":"2011-11-17","o":14.81,"h":14.81,"l":14.04,"c":14.12,"v":84991},{"d":"2011-11-18","o":14.33,"h":14.33,"l":14.1,"c":14.14,"v":22915},{"d":"2011-11-21","o":14.18,"h":14.27,"l":14.03,"c":14.09,"v":39483},{"d":"2011-11-22","o":14.19,"h":14.22,"l":14.05,"c":14.15,"v":41419},{"d":"2011-11-23","o":14.18,"h":14.18,"l":13.94,"c":13.94,"v":30016},{"d":"2011-11-25","o":13.93,"h":14.83,"l":13.93,"c":13.94,"v":41957},{"d":"2011-11-28","o":14.02,"h":14.31,"l":13.91,"c":13.94,"v":40344},{"d":"2011-11-29","o":14.09,"h":14.2,"l":13.76,"c":13.86,"v":51425},{"d":"2011-11-30","o":14.08,"h":14.25,"l":14.03,"c":14.05,"v":67347},{"d":"2011-12-01","o":14.14,"h":14.36,"l":14.05,"c":14.27,"v":41635},{"d":"2011-12-02","o":14.48,"h":14.48,"l":14.27,"c":14.45,"v":25820},{"d":"2011-12-05","o":14.61,"h":14.82,"l":14.59,"c":14.67,"v":49919},{"d":"2011-12-06","o":14.83,"h":14.83,"l":14.58,"c":14.75,"v":22055},{"d":"2011-12-07","o":14.75,"h":14.83,"l":14.41,"c":14.76,"v":38945},{"d":"2011-12-08","o":14.47,"h":14.54,"l":14.31,"c":14.31,"v":24744},{"d":"2011-12-09","o":14.53,"h":14.53,"l":14.28,"c":14.31,"v":97901},{"d":"2011-12-12","o":14.39,"h":14.41,"l":14.22,"c":14.26,"v":48412},{"d":"2011-12-13","o":14.42,"h":14.42,"l":13.91,"c":14.05,"v":177512},{"d":"2011-12-14","o":14.1,"h":14.19,"l":14.04,"c":14.08,"v":70252},{"d":"2011-12-15","o":14.2,"h":14.29,"l":13.91,"c":14.13,"v":44970},{"d":"2011-12-16","o":13.98,"h":14.32,"l":13.98,"c":14.18,"v":50134},{"d":"2011-12-19","o":14.3,"h":14.31,"l":13.85,"c":14.02,"v":66271},{"d":"2011-12-20","o":14.19,"h":14.25,"l":14.02,"c":14.08,"v":65841},{"d":"2011-12-21","o":14.13,"h":14.13,"l":13.83,"c":14.04,"v":74878},{"d":"2011-12-22","o":14.13,"h":14.21,"l":14.1,"c":14.14,"v":69821},{"d":"2011-12-23","o":14.3,"h":14.33,"l":14.15,"c":14.17,"v":153306},{"d":"2011-12-27","o":14.26,"h":14.31,"l":14.23,"c":14.26,"v":40559},{"d":"2011-12-28","o":14.28,"h":14.29,"l":14.08,"c":14.15,"v":49058},{"d":"2011-12-29","o":14.27,"h":14.4,"l":14.15,"c":14.2,"v":73156},{"d":"2011-12-30","o":14.32,"h":14.41,"l":14.04,"c":14.31,"v":112855},{"d":"2012-01-03","o":14.48,"h":14.56,"l":14.47,"c":14.54,"v":30338},{"d":"2012-01-04","o":14.65,"h":14.65,"l":14.5,"c":14.61,"v":29263},{"d":"2012-01-05","o":14.71,"h":14.94,"l":14.61,"c":14.83,"v":41204},{"d":"2012-01-06","o":14.93,"h":14.93,"l":14.76,"c":14.8,"v":32382},{"d":"2012-01-09","o":14.86,"h":14.92,"l":14.7,"c":14.87,"v":56158},{"d":"2012-01-10","o":14.94,"h":14.97,"l":14.87,"c":14.92,"v":36901},{"d":"2012-01-11","o":15.03,"h":15.07,"l":14.94,"c":15.05,"v":31845},{"d":"2012-01-12","o":15.14,"h":15.17,"l":15.07,"c":15.16,"v":25282},{"d":"2012-01-13","o":15.22,"h":15.34,"l":15.2,"c":15.33,"v":19365},{"d":"2012-01-17","o":15.46,"h":15.59,"l":15.36,"c":15.59,"v":68638},{"d":"2012-01-18","o":15.59,"h":15.67,"l":15.26,"c":15.6,"v":58955},{"d":"2012-01-19","o":15.6,"h":15.69,"l":15.51,"c":15.61,"v":30231},{"d":"2012-01-20","o":15.65,"h":15.76,"l":15.61,"c":15.69,"v":42065},{"d":"2012-01-23","o":15.75,"h":15.75,"l":15.57,"c":15.58,"v":35180},{"d":"2012-01-24","o":15.58,"h":15.78,"l":15.58,"c":15.76,"v":32167},{"d":"2012-01-25","o":15.84,"h":15.97,"l":15.76,"c":15.97,"v":40989},{"d":"2012-01-26","o":16.07,"h":16.07,"l":15.81,"c":15.88,"v":48197},{"d":"2012-01-27","o":15.93,"h":16.09,"l":15.87,"c":16.09,"v":27434},{"d":"2012-01-30","o":16.15,"h":16.34,"l":15.98,"c":16.31,"v":51963},{"d":"2012-01-31","o":16.44,"h":16.58,"l":16.11,"c":16.58,"v":67455},{"d":"2012-02-01","o":16.71,"h":16.74,"l":16.5,"c":16.64,"v":49703},{"d":"2012-02-02","o":16.86,"h":16.86,"l":16.47,"c":16.48,"v":64119},{"d":"2012-02-03","o":16.48,"h":16.85,"l":16.48,"c":16.81,"v":49919},{"d":"2012-02-06","o":16.81,"h":16.84,"l":16.67,"c":16.82,"v":30446},{"d":"2012-02-07","o":17.08,"h":17.08,"l":16.7,"c":16.73,"v":38837},{"d":"2012-02-08","o":17.29,"h":17.29,"l":16.75,"c":16.98,"v":33566},{"d":"2012-02-09","o":17.07,"h":17.09,"l":16.95,"c":16.99,"v":24206},{"d":"2012-02-10","o":17.09,"h":17.09,"l":16.59,"c":16.78,"v":65518},{"d":"2012-02-13","o":16.78,"h":16.82,"l":16.64,"c":16.64,"v":4303},{"d":"2012-02-14","o":16.68,"h":16.88,"l":16.6,"c":16.81,"v":28617},{"d":"2012-02-15","o":16.91,"h":16.98,"l":16.41,"c":16.48,"v":141794},{"d":"2012-02-16","o":16.54,"h":16.54,"l":16.29,"c":16.33,"v":53361},{"d":"2012-02-17","o":16.39,"h":16.79,"l":16.08,"c":16.62,"v":79934},{"d":"2012-02-21","o":16.7,"h":17.05,"l":16.6,"c":16.73,"v":167399},{"d":"2012-02-22","o":16.03,"h":16.08,"l":15.39,"c":15.62,"v":177619},{"d":"2012-02-23","o":15.74,"h":16.01,"l":15.66,"c":16.01,"v":104786},{"d":"2012-02-24","o":16.18,"h":16.29,"l":16.01,"c":16.27,"v":54975},{"d":"2012-02-27","o":16.33,"h":16.59,"l":16.2,"c":16.49,"v":57557},{"d":"2012-02-28","o":16.59,"h":16.59,"l":16.16,"c":16.4,"v":23561},{"d":"2012-02-29","o":16.51,"h":16.51,"l":15.97,"c":15.99,"v":50887},{"d":"2012-03-01","o":16.12,"h":16.42,"l":16.06,"c":16.2,"v":40882},{"d":"2012-03-02","o":16.04,"h":16.19,"l":16.02,"c":16.1,"v":30446},{"d":"2012-03-05","o":16.14,"h":16.16,"l":15.97,"c":15.99,"v":9037},{"d":"2012-03-06","o":15.98,"h":15.98,"l":15.59,"c":15.66,"v":46046},{"d":"2012-03-07","o":15.56,"h":15.86,"l":15.56,"c":15.79,"v":27218},{"d":"2012-03-08","o":16.17,"h":16.17,"l":15.94,"c":16.05,"v":54114},{"d":"2012-03-09","o":16.08,"h":16.62,"l":16.04,"c":16.56,"v":54114},{"d":"2012-03-12","o":16.49,"h":16.63,"l":16.17,"c":16.61,"v":61860},{"d":"2012-03-13","o":16.82,"h":16.91,"l":16.23,"c":16.26,"v":46906},{"d":"2012-03-14","o":16.39,"h":16.39,"l":15.76,"c":15.76,"v":46476},{"d":"2012-03-15","o":15.8,"h":16,"l":15.78,"c":15.99,"v":45508},{"d":"2012-03-16","o":16.02,"h":16.2,"l":15.84,"c":16.2,"v":82839},{"d":"2012-03-19","o":16.08,"h":16.2,"l":16,"c":16.02,"v":51855},{"d":"2012-03-20","o":16.13,"h":16.13,"l":15.77,"c":15.77,"v":41419},{"d":"2012-03-21","o":15.8,"h":16.1,"l":15.78,"c":16,"v":83807},{"d":"2012-03-22","o":16.03,"h":16.03,"l":15.67,"c":15.67,"v":67777},{"d":"2012-03-23","o":15.67,"h":15.79,"l":15.61,"c":15.62,"v":125549},{"d":"2012-03-26","o":15.77,"h":15.79,"l":15.63,"c":15.63,"v":133726},{"d":"2012-03-27","o":15.69,"h":15.69,"l":15.36,"c":15.39,"v":112209},{"d":"2012-03-28","o":15.42,"h":15.42,"l":15.25,"c":15.33,"v":115114},{"d":"2012-03-29","o":15.34,"h":15.41,"l":15.33,"c":15.37,"v":75631},{"d":"2012-03-30","o":15.42,"h":15.43,"l":15.37,"c":15.41,"v":100805},{"d":"2012-04-02","o":15.36,"h":15.41,"l":15.22,"c":15.28,"v":304245},{"d":"2012-04-03","o":15.3,"h":15.45,"l":15.28,"c":15.42,"v":163741},{"d":"2012-04-04","o":15.45,"h":15.5,"l":15.34,"c":15.36,"v":133080},{"d":"2012-04-05","o":15.46,"h":15.46,"l":15.34,"c":15.43,"v":86604},{"d":"2012-04-09","o":15.44,"h":15.44,"l":15.3,"c":15.4,"v":80364},{"d":"2012-04-10","o":15.42,"h":15.42,"l":15.28,"c":15.31,"v":68208},{"d":"2012-04-11","o":15.46,"h":15.46,"l":15.34,"c":15.38,"v":56589},{"d":"2012-04-12","o":15.32,"h":15.36,"l":15.29,"c":15.36,"v":15707},{"d":"2012-04-13","o":15.39,"h":15.43,"l":15.36,"c":15.42,"v":40021},{"d":"2012-04-16","o":15.42,"h":15.45,"l":15.35,"c":15.42,"v":31414},{"d":"2012-04-17","o":15.45,"h":15.45,"l":15.36,"c":15.42,"v":55620},{"d":"2012-04-18","o":15.43,"h":15.47,"l":15.42,"c":15.47,"v":31845},{"d":"2012-04-19","o":15.48,"h":15.48,"l":15.42,"c":15.47,"v":25927},{"d":"2012-04-20","o":15.48,"h":15.5,"l":15.45,"c":15.45,"v":64012},{"d":"2012-04-23","o":15.49,"h":15.49,"l":15.38,"c":15.46,"v":57772},{"d":"2012-04-24","o":15.46,"h":15.49,"l":15.45,"c":15.47,"v":54114},{"d":"2012-04-25","o":15.52,"h":15.58,"l":15.42,"c":15.58,"v":48520},{"d":"2012-04-26","o":15.61,"h":15.64,"l":15.52,"c":15.62,"v":64442},{"d":"2012-04-27","o":15.68,"h":15.68,"l":15.57,"c":15.62,"v":78428},{"d":"2012-04-30","o":15.68,"h":15.7,"l":15.6,"c":15.7,"v":41957},{"d":"2012-05-01","o":15.71,"h":15.76,"l":15.69,"c":15.71,"v":92629},{"d":"2012-05-02","o":15.73,"h":15.79,"l":15.63,"c":15.79,"v":74232},{"d":"2012-05-03","o":15.77,"h":15.87,"l":15.77,"c":15.86,"v":82839},{"d":"2012-05-04","o":15.89,"h":15.89,"l":15.8,"c":15.89,"v":35610},{"d":"2012-05-07","o":15.89,"h":15.91,"l":15.84,"c":15.89,"v":26896},{"d":"2012-05-08","o":15.9,"h":15.92,"l":15.84,"c":15.92,"v":32060},{"d":"2012-05-09","o":15.94,"h":15.94,"l":15.79,"c":15.91,"v":30123},{"d":"2012-05-10","o":15.95,"h":15.95,"l":15.84,"c":15.93,"v":27003},{"d":"2012-05-11","o":15.93,"h":15.93,"l":15.72,"c":15.77,"v":10543},{"d":"2012-05-14","o":15.78,"h":15.78,"l":15.63,"c":15.65,"v":35287},{"d":"2012-05-15","o":15.71,"h":15.71,"l":15.5,"c":15.54,"v":29047},{"d":"2012-05-16","o":15.63,"h":15.63,"l":15.44,"c":15.5,"v":29263},{"d":"2012-05-17","o":15.51,"h":15.51,"l":15.13,"c":15.16,"v":44001},{"d":"2012-05-18","o":15.18,"h":15.19,"l":14.8,"c":14.97,"v":60569},{"d":"2012-05-21","o":15.11,"h":15.12,"l":14.97,"c":15.12,"v":37331},{"d":"2012-05-22","o":15.22,"h":15.22,"l":14.96,"c":15.06,"v":42280},{"d":"2012-05-23","o":15.13,"h":15.28,"l":15.06,"c":15.25,"v":33351},{"d":"2012-05-24","o":15.26,"h":15.3,"l":15.13,"c":15.19,"v":92629},{"d":"2012-05-25","o":15.18,"h":15.18,"l":15.1,"c":15.17,"v":18612},{"d":"2012-05-29","o":15.32,"h":15.32,"l":15.17,"c":15.25,"v":17859},{"d":"2012-05-30","o":15.06,"h":15.23,"l":15,"c":15.07,"v":34964},{"d":"2012-05-31","o":15.16,"h":15.17,"l":15.02,"c":15.02,"v":45077},{"d":"2012-06-01","o":15.01,"h":15.03,"l":14.83,"c":14.94,"v":49058},{"d":"2012-06-04","o":14.96,"h":14.96,"l":14.74,"c":14.84,"v":20441},{"d":"2012-06-05","o":14.84,"h":14.86,"l":14.8,"c":14.83,"v":12157},{"d":"2012-06-06","o":14.77,"h":14.92,"l":14.77,"c":14.83,"v":34104},{"d":"2012-06-07","o":14.81,"h":14.92,"l":14.81,"c":14.84,"v":43356},{"d":"2012-06-08","o":14.75,"h":14.86,"l":14.71,"c":14.85,"v":83377},{"d":"2012-06-11","o":14.88,"h":14.91,"l":14.72,"c":14.75,"v":30876},{"d":"2012-06-12","o":14.7,"h":14.9,"l":14.7,"c":14.9,"v":12910},{"d":"2012-06-13","o":14.72,"h":14.86,"l":14.72,"c":14.79,"v":19580},{"d":"2012-06-14","o":14.73,"h":14.84,"l":14.73,"c":14.8,"v":21839},{"d":"2012-06-15","o":15.17,"h":15.17,"l":14.76,"c":14.84,"v":14524},{"d":"2012-06-18","o":14.84,"h":14.86,"l":14.78,"c":14.84,"v":13233},{"d":"2012-06-19","o":14.81,"h":14.97,"l":14.81,"c":14.96,"v":33673},{"d":"2012-06-20","o":14.97,"h":15,"l":14.84,"c":14.97,"v":32705},{"d":"2012-06-21","o":15.05,"h":15.05,"l":14.89,"c":14.91,"v":28079},{"d":"2012-06-22","o":14.99,"h":15.02,"l":14.94,"c":15.02,"v":17428},{"d":"2012-06-25","o":14.95,"h":14.97,"l":14.89,"c":14.91,"v":40236},{"d":"2012-06-26","o":14.87,"h":15.05,"l":14.86,"c":15.05,"v":24637},{"d":"2012-06-27","o":15.05,"h":15.14,"l":14.97,"c":15.14,"v":32167},{"d":"2012-06-28","o":15,"h":15.19,"l":15,"c":15.17,"v":19580},{"d":"2012-06-29","o":15.2,"h":15.38,"l":15.2,"c":15.38,"v":22055},{"d":"2012-07-02","o":15.36,"h":15.38,"l":15.26,"c":15.38,"v":10651},{"d":"2012-07-03","o":15.3,"h":15.45,"l":15.3,"c":15.43,"v":6778},{"d":"2012-07-05","o":15.41,"h":15.48,"l":15.4,"c":15.43,"v":13986},{"d":"2012-07-06","o":15.46,"h":15.46,"l":15.3,"c":15.36,"v":25174},{"d":"2012-07-09","o":15.3,"h":15.46,"l":15.3,"c":15.45,"v":20979},{"d":"2012-07-10","o":15.45,"h":15.51,"l":15.42,"c":15.48,"v":49811},{"d":"2012-07-11","o":15.51,"h":15.54,"l":15.49,"c":15.53,"v":18074},{"d":"2012-07-12","o":15.51,"h":15.51,"l":15.31,"c":15.5,"v":14093},{"d":"2012-07-13","o":15.52,"h":15.52,"l":15.34,"c":15.38,"v":31091},{"d":"2012-07-16","o":15.45,"h":15.49,"l":15.38,"c":15.49,"v":28832},{"d":"2012-07-17","o":15.51,"h":15.51,"l":15.44,"c":15.49,"v":24421},{"d":"2012-07-18","o":15.49,"h":15.57,"l":15.44,"c":15.57,"v":33996},{"d":"2012-07-19","o":15.62,"h":15.67,"l":15.54,"c":15.67,"v":29585},{"d":"2012-07-20","o":15.71,"h":15.73,"l":15.62,"c":15.64,"v":30016},{"d":"2012-07-23","o":15.63,"h":15.64,"l":15.49,"c":15.59,"v":31737},{"d":"2012-07-24","o":15.71,"h":15.71,"l":15.52,"c":15.59,"v":26896},{"d":"2012-07-25","o":15.62,"h":15.63,"l":15.52,"c":15.63,"v":21839},{"d":"2012-07-26","o":15.6,"h":15.7,"l":15.59,"c":15.7,"v":35502},{"d":"2012-07-27","o":15.73,"h":15.73,"l":15.65,"c":15.69,"v":22808},{"d":"2012-07-30","o":15.75,"h":15.75,"l":15.63,"c":15.71,"v":19795},{"d":"2012-07-31","o":15.74,"h":15.74,"l":15.65,"c":15.74,"v":24206},{"d":"2012-08-01","o":15.71,"h":15.78,"l":15.66,"c":15.68,"v":42818},{"d":"2012-08-02","o":15.74,"h":15.74,"l":15.63,"c":15.72,"v":24206},{"d":"2012-08-03","o":15.76,"h":15.78,"l":15.73,"c":15.76,"v":10543},{"d":"2012-08-06","o":15.79,"h":15.8,"l":15.72,"c":15.78,"v":19365},{"d":"2012-08-07","o":15.8,"h":15.8,"l":15.73,"c":15.76,"v":50349},{"d":"2012-08-08","o":15.81,"h":15.81,"l":15.66,"c":15.68,"v":51425},{"d":"2012-08-09","o":15.75,"h":15.75,"l":15.66,"c":15.69,"v":59063},{"d":"2012-08-10","o":15.74,"h":15.74,"l":15.6,"c":15.63,"v":51209},{"d":"2012-08-13","o":15.61,"h":15.62,"l":15.5,"c":15.59,"v":24529},{"d":"2012-08-14","o":15.66,"h":15.69,"l":15.59,"c":15.69,"v":26788},{"d":"2012-08-15","o":15.69,"h":15.7,"l":15.66,"c":15.7,"v":32167},{"d":"2012-08-16","o":15.58,"h":15.7,"l":15.47,"c":15.52,"v":165032},{"d":"2012-08-17","o":15.64,"h":15.64,"l":15.54,"c":15.63,"v":30016},{"d":"2012-08-20","o":15.71,"h":15.71,"l":15.54,"c":15.67,"v":28079},{"d":"2012-08-21","o":15.72,"h":15.74,"l":15.58,"c":15.71,"v":26358},{"d":"2012-08-22","o":15.74,"h":15.74,"l":15.66,"c":15.73,"v":28079},{"d":"2012-08-23","o":15.74,"h":15.76,"l":15.69,"c":15.74,"v":62613},{"d":"2012-08-24","o":15.76,"h":15.8,"l":15.66,"c":15.79,"v":47121},{"d":"2012-08-27","o":15.76,"h":15.92,"l":15.74,"c":15.86,"v":66701},{"d":"2012-08-28","o":15.89,"h":15.91,"l":15.75,"c":15.89,"v":52716},{"d":"2012-08-29","o":15.93,"h":15.93,"l":15.82,"c":15.84,"v":40021},{"d":"2012-08-30","o":15.85,"h":15.89,"l":15.7,"c":15.86,"v":26788},{"d":"2012-08-31","o":15.9,"h":15.93,"l":15.86,"c":15.93,"v":31845},{"d":"2012-09-04","o":15.97,"h":16.02,"l":15.94,"c":16.02,"v":32060},{"d":"2012-09-05","o":16.11,"h":16.11,"l":15.95,"c":16.04,"v":23023},{"d":"2012-09-06","o":16.13,"h":16.24,"l":16.1,"c":16.13,"v":35180},{"d":"2012-09-07","o":16.27,"h":16.27,"l":16.15,"c":16.19,"v":22162},{"d":"2012-09-10","o":16.25,"h":16.27,"l":16.15,"c":16.16,"v":32705},{"d":"2012-09-11","o":16.26,"h":16.35,"l":16.26,"c":16.35,"v":41527},{"d":"2012-09-12","o":16.47,"h":16.48,"l":16.31,"c":16.32,"v":70144},{"d":"2012-09-13","o":16.31,"h":16.42,"l":16.3,"c":16.31,"v":74985},{"d":"2012-09-14","o":16.34,"h":16.34,"l":16.23,"c":16.24,"v":59816},{"d":"2012-09-17","o":16.31,"h":16.32,"l":16.16,"c":16.27,"v":66486},{"d":"2012-09-18","o":16.34,"h":16.34,"l":16.23,"c":16.33,"v":38837},{"d":"2012-09-19","o":16.34,"h":16.4,"l":16.18,"c":16.38,"v":104786},{"d":"2012-09-20","o":16.42,"h":16.48,"l":16.36,"c":16.41,"v":98654},{"d":"2012-09-21","o":16.45,"h":16.47,"l":16.37,"c":16.44,"v":41850},{"d":"2012-09-24","o":16.48,"h":16.48,"l":16.35,"c":16.44,"v":46153},{"d":"2012-09-25","o":16.49,"h":16.49,"l":16.39,"c":16.46,"v":56696},{"d":"2012-09-26","o":16.55,"h":16.55,"l":16.27,"c":16.31,"v":53469},{"d":"2012-09-27","o":16.45,"h":16.46,"l":16.36,"c":16.45,"v":40666},{"d":"2012-09-28","o":16.49,"h":16.49,"l":16.31,"c":16.42,"v":43571},{"d":"2012-10-01","o":16.47,"h":16.55,"l":16.42,"c":16.47,"v":43033},{"d":"2012-10-02","o":16.55,"h":16.59,"l":16.48,"c":16.59,"v":30231},{"d":"2012-10-03","o":16.6,"h":16.67,"l":16.55,"c":16.61,"v":54329},{"d":"2012-10-04","o":16.76,"h":16.78,"l":16.64,"c":16.73,"v":21517},{"d":"2012-10-05","o":16.84,"h":16.84,"l":16.58,"c":16.69,"v":48520},{"d":"2012-10-08","o":16.73,"h":16.8,"l":16.55,"c":16.78,"v":54114},{"d":"2012-10-09","o":16.89,"h":16.98,"l":16.71,"c":16.89,"v":107153},{"d":"2012-10-10","o":16.95,"h":16.95,"l":16.56,"c":16.62,"v":107368},{"d":"2012-10-11","o":16.82,"h":16.82,"l":16.47,"c":16.62,"v":100375},{"d":"2012-10-12","o":16.73,"h":16.78,"l":16.54,"c":16.56,"v":51532},{"d":"2012-10-15","o":16.72,"h":16.73,"l":16.61,"c":16.73,"v":60569},{"d":"2012-10-16","o":16.91,"h":16.91,"l":16.76,"c":16.91,"v":80472},{"d":"2012-10-17","o":16.94,"h":17,"l":16.86,"c":16.88,"v":44539},{"d":"2012-10-18","o":17.01,"h":17.01,"l":16.8,"c":16.87,"v":24099},{"d":"2012-10-19","o":16.93,"h":16.99,"l":16.58,"c":16.69,"v":61430},{"d":"2012-10-22","o":16.82,"h":16.99,"l":16.71,"c":16.94,"v":56051},{"d":"2012-10-23","o":16.92,"h":17.09,"l":16.8,"c":16.95,"v":75954},{"d":"2012-10-24","o":17.14,"h":17.14,"l":16.92,"c":16.96,"v":39053},{"d":"2012-10-25","o":17.04,"h":17.09,"l":16.59,"c":16.93,"v":33996},{"d":"2012-10-26","o":16.9,"h":17.13,"l":16.88,"c":17.07,"v":79181},{"d":"2012-10-31","o":17.13,"h":17.35,"l":16.88,"c":16.94,"v":86819},{"d":"2012-11-01","o":17.12,"h":17.2,"l":16.95,"c":17.03,"v":58740},{"d":"2012-11-02","o":17.15,"h":17.2,"l":16.99,"c":17.04,"v":54760},{"d":"2012-11-05","o":17.09,"h":17.09,"l":16.97,"c":17.07,"v":69929},{"d":"2012-11-06","o":17.21,"h":17.21,"l":17.01,"c":17.07,"v":28294},{"d":"2012-11-07","o":17.06,"h":17.14,"l":16.82,"c":17.14,"v":53146},{"d":"2012-11-08","o":17.04,"h":17.18,"l":16.69,"c":16.98,"v":56911},{"d":"2012-11-09","o":17,"h":17.01,"l":16.68,"c":17,"v":37224},{"d":"2012-11-12","o":17.13,"h":17.13,"l":16.87,"c":16.97,"v":29047},{"d":"2012-11-13","o":16.9,"h":16.97,"l":16.76,"c":16.92,"v":134156},{"d":"2012-11-14","o":16.94,"h":16.94,"l":15.95,"c":16.42,"v":56589},{"d":"2012-11-15","o":15.65,"h":16.28,"l":15.64,"c":16.14,"v":119847},{"d":"2012-11-16","o":16.22,"h":16.57,"l":16.15,"c":16.35,"v":81225},{"d":"2012-11-19","o":16.39,"h":16.64,"l":16.32,"c":16.61,"v":69714},{"d":"2012-11-20","o":16.74,"h":16.74,"l":16.32,"c":16.63,"v":85744},{"d":"2012-11-21","o":16.74,"h":17.2,"l":16.59,"c":16.63,"v":92844},{"d":"2012-11-23","o":16.79,"h":16.79,"l":16.54,"c":16.56,"v":23346},{"d":"2012-11-26","o":16.47,"h":16.79,"l":16.29,"c":16.32,"v":97363},{"d":"2012-11-27","o":16.47,"h":16.67,"l":16.43,"c":16.63,"v":78966},{"d":"2012-11-28","o":16.76,"h":16.76,"l":16.55,"c":16.72,"v":85959},{"d":"2012-11-29","o":16.86,"h":16.88,"l":16.75,"c":16.88,"v":86927},{"d":"2012-11-30","o":16.92,"h":16.92,"l":16.76,"c":16.9,"v":53146},{"d":"2012-12-03","o":17.07,"h":17.07,"l":16.79,"c":17.01,"v":21732},{"d":"2012-12-04","o":17.04,"h":17.04,"l":16.97,"c":17.01,"v":55943},{"d":"2012-12-05","o":17.06,"h":17.06,"l":16.76,"c":16.94,"v":44109},{"d":"2012-12-06","o":16.98,"h":17.04,"l":16.78,"c":16.92,"v":26358},{"d":"2012-12-07","o":17.01,"h":17.01,"l":16.9,"c":16.97,"v":20441},{"d":"2012-12-10","o":16.97,"h":17.05,"l":16.96,"c":17.04,"v":17751},{"d":"2012-12-11","o":17,"h":17,"l":16.84,"c":16.94,"v":14201},{"d":"2012-12-12","o":16.97,"h":17.05,"l":16.86,"c":17.05,"v":28294},{"d":"2012-12-13","o":17.03,"h":17.08,"l":16.87,"c":16.99,"v":31199},{"d":"2012-12-14","o":17,"h":17.03,"l":16.78,"c":16.99,"v":41097},{"d":"2012-12-17","o":16.97,"h":17.04,"l":16.76,"c":16.89,"v":23453},{"d":"2012-12-18","o":16.94,"h":17.08,"l":16.79,"c":16.97,"v":39698},{"d":"2012-12-19","o":16.99,"h":17.05,"l":16.79,"c":17.01,"v":32382},{"d":"2012-12-20","o":16.99,"h":17.04,"l":16.85,"c":17.04,"v":21732},{"d":"2012-12-21","o":16.93,"h":16.99,"l":16.62,"c":16.95,"v":53791},{"d":"2012-12-24","o":17.04,"h":17.08,"l":17,"c":17.08,"v":23238},{"d":"2012-12-26","o":17.15,"h":17.15,"l":16.95,"c":17.04,"v":34319},{"d":"2012-12-27","o":16.96,"h":17,"l":16.66,"c":16.68,"v":16353},{"d":"2012-12-28","o":16.81,"h":16.94,"l":16.68,"c":16.87,"v":43033},{"d":"2012-12-31","o":16.9,"h":16.95,"l":16.77,"c":16.89,"v":31522},{"d":"2013-01-02","o":16.92,"h":17.14,"l":16.9,"c":17.1,"v":36148},{"d":"2013-01-03","o":17.13,"h":17.27,"l":17.01,"c":17.2,"v":31199},{"d":"2013-01-04","o":17.23,"h":17.31,"l":17.1,"c":17.21,"v":21732},{"d":"2013-01-07","o":17.37,"h":17.37,"l":17.03,"c":17.09,"v":33458},{"d":"2013-01-08","o":17.15,"h":17.26,"l":17.11,"c":17.26,"v":17106},{"d":"2013-01-09","o":17.26,"h":17.36,"l":17.23,"c":17.36,"v":33243},{"d":"2013-01-10","o":17.38,"h":17.64,"l":17.24,"c":17.55,"v":43679},{"d":"2013-01-11","o":17.56,"h":17.64,"l":17.39,"c":17.59,"v":36471},{"d":"2013-01-14","o":17.65,"h":17.81,"l":17.47,"c":17.76,"v":64335},{"d":"2013-01-15","o":17.74,"h":17.75,"l":17.52,"c":17.64,"v":57342},{"d":"2013-01-16","o":17.66,"h":17.76,"l":17.53,"c":17.68,"v":46583},{"d":"2013-01-17","o":17.74,"h":17.74,"l":17.42,"c":17.7,"v":70682},{"d":"2013-01-18","o":17.69,"h":17.74,"l":17.56,"c":17.61,"v":63797},{"d":"2013-01-22","o":17.65,"h":17.76,"l":17.54,"c":17.61,"v":45292},{"d":"2013-01-23","o":17.7,"h":17.73,"l":17.5,"c":17.64,"v":76061},{"d":"2013-01-24","o":17.72,"h":17.77,"l":17.41,"c":17.51,"v":61753},{"d":"2013-01-25","o":17.57,"h":17.71,"l":17.57,"c":17.65,"v":58525},{"d":"2013-01-28","o":17.66,"h":17.75,"l":17.63,"c":17.67,"v":82193},{"d":"2013-01-29","o":17.68,"h":17.71,"l":17.62,"c":17.71,"v":45938},{"d":"2013-01-30","o":17.71,"h":17.77,"l":17.67,"c":17.77,"v":46261},{"d":"2013-01-31","o":17.74,"h":17.82,"l":17.61,"c":17.73,"v":55082},{"d":"2013-02-01","o":17.8,"h":17.87,"l":17.47,"c":17.69,"v":55728},{"d":"2013-02-04","o":17.61,"h":17.73,"l":17.47,"c":17.61,"v":29047},{"d":"2013-02-05","o":17.7,"h":17.8,"l":17.6,"c":17.79,"v":48628},{"d":"2013-02-06","o":17.8,"h":17.93,"l":17.65,"c":17.86,"v":40989},{"d":"2013-02-07","o":17.85,"h":17.86,"l":17.72,"c":17.85,"v":30769},{"d":"2013-02-08","o":17.86,"h":17.86,"l":17.61,"c":17.73,"v":53576},{"d":"2013-02-11","o":17.72,"h":17.82,"l":17.36,"c":17.47,"v":67992},{"d":"2013-02-12","o":17.59,"h":17.84,"l":17.52,"c":17.81,"v":75308},{"d":"2013-02-13","o":17.77,"h":17.78,"l":17.68,"c":17.74,"v":52393},{"d":"2013-02-14","o":17.78,"h":17.99,"l":17.74,"c":17.8,"v":104248},{"d":"2013-02-15","o":17.88,"h":17.99,"l":17.77,"c":17.9,"v":52178},{"d":"2013-02-19","o":17.96,"h":18.13,"l":17.94,"c":18.08,"v":96179},{"d":"2013-02-20","o":18.13,"h":18.24,"l":18.04,"c":18.17,"v":127055},{"d":"2013-02-21","o":18.17,"h":18.17,"l":17.81,"c":18.03,"v":202901},{"d":"2013-02-22","o":18.11,"h":18.2,"l":17.67,"c":17.79,"v":70144},{"d":"2013-02-25","o":17.72,"h":17.93,"l":17.48,"c":17.48,"v":70144},{"d":"2013-02-26","o":17.62,"h":17.76,"l":17.3,"c":17.49,"v":86497},{"d":"2013-02-27","o":17.56,"h":17.64,"l":17.49,"c":17.62,"v":73156},{"d":"2013-02-28","o":17.58,"h":17.77,"l":17.46,"c":17.5,"v":44647},{"d":"2013-03-01","o":17.62,"h":17.76,"l":17.44,"c":17.7,"v":47229},{"d":"2013-03-04","o":17.74,"h":17.81,"l":17.67,"c":17.8,"v":44109},{"d":"2013-03-05","o":17.85,"h":17.9,"l":17.69,"c":17.78,"v":34642},{"d":"2013-03-06","o":17.87,"h":17.87,"l":17.76,"c":17.85,"v":32598},{"d":"2013-03-07","o":17.9,"h":18.02,"l":17.88,"c":18,"v":44001},{"d":"2013-03-08","o":18.05,"h":18.18,"l":17.97,"c":18.18,"v":37546},{"d":"2013-03-11","o":18.32,"h":18.44,"l":18.19,"c":18.44,"v":81978},{"d":"2013-03-12","o":18.52,"h":18.52,"l":17.97,"c":18.04,"v":62613},{"d":"2013-03-13","o":18.08,"h":18.08,"l":17.48,"c":17.67,"v":41527},{"d":"2013-03-14","o":17.79,"h":17.82,"l":17.62,"c":17.66,"v":90047},{"d":"2013-03-15","o":17.77,"h":17.77,"l":17.59,"c":17.67,"v":74878},{"d":"2013-03-18","o":17.71,"h":17.93,"l":17.67,"c":17.88,"v":55190},{"d":"2013-03-19","o":18,"h":18.13,"l":17.7,"c":17.91,"v":74985},{"d":"2013-03-20","o":17.94,"h":18.01,"l":17.74,"c":17.99,"v":88110},{"d":"2013-03-21","o":17.95,"h":18.16,"l":17.95,"c":18.08,"v":57772},{"d":"2013-03-22","o":18.18,"h":18.3,"l":17.87,"c":18.06,"v":81333},{"d":"2013-03-25","o":18.19,"h":18.28,"l":17.9,"c":17.95,"v":70252},{"d":"2013-03-26","o":18.13,"h":18.3,"l":18.08,"c":18.29,"v":63904},{"d":"2013-03-27","o":18.31,"h":18.4,"l":18.17,"c":18.33,"v":86174},{"d":"2013-03-28","o":18.31,"h":18.31,"l":18.08,"c":18.31,"v":47552},{"d":"2013-04-01","o":18.4,"h":18.48,"l":18.22,"c":18.4,"v":67562},{"d":"2013-04-02","o":18.4,"h":18.4,"l":18.32,"c":18.39,"v":52823},{"d":"2013-04-03","o":18.37,"h":18.37,"l":18.15,"c":18.26,"v":99514},{"d":"2013-04-04","o":18.29,"h":18.4,"l":17.74,"c":18.4,"v":165678},{"d":"2013-04-05","o":18.22,"h":18.29,"l":17.89,"c":18.02,"v":55943},{"d":"2013-04-08","o":18.07,"h":18.26,"l":18,"c":18.24,"v":33243},{"d":"2013-04-09","o":18.33,"h":18.38,"l":18.19,"c":18.27,"v":30661},{"d":"2013-04-10","o":17.69,"h":18.42,"l":17.69,"c":18.41,"v":29263},{"d":"2013-04-11","o":18.37,"h":18.45,"l":18.28,"c":18.35,"v":8607},{"d":"2013-04-12","o":18.42,"h":18.48,"l":18.22,"c":18.31,"v":19580},{"d":"2013-04-15","o":18.35,"h":18.41,"l":18.08,"c":18.22,"v":155457},{"d":"2013-04-16","o":18.33,"h":18.33,"l":18.16,"c":18.22,"v":69176},{"d":"2013-04-17","o":18.21,"h":18.4,"l":18.17,"c":18.36,"v":193865},{"d":"2013-04-18","o":18.11,"h":18.13,"l":17.76,"c":17.76,"v":61596},{"d":"2013-04-19","o":17.78,"h":17.78,"l":17.5,"c":17.57,"v":80766},{"d":"2013-04-22","o":17.66,"h":17.7,"l":17.47,"c":17.64,"v":74795},{"d":"2013-04-23","o":17.8,"h":17.85,"l":17.61,"c":17.77,"v":107688},{"d":"2013-04-24","o":17.75,"h":17.85,"l":17.72,"c":17.77,"v":88203},{"d":"2013-04-25","o":17.7,"h":17.94,"l":17.64,"c":17.88,"v":76261},{"d":"2013-04-26","o":17.93,"h":17.93,"l":17.81,"c":17.83,"v":55520},{"d":"2013-04-29","o":17.95,"h":17.95,"l":17.71,"c":17.85,"v":68195},{"d":"2013-04-30","o":17.85,"h":17.85,"l":17.63,"c":17.75,"v":122563},{"d":"2013-05-01","o":17.78,"h":17.84,"l":17.71,"c":17.84,"v":87889},{"d":"2013-05-02","o":17.85,"h":18.02,"l":17.79,"c":18.02,"v":103183},{"d":"2013-05-03","o":18.02,"h":18.09,"l":17.92,"c":18.03,"v":43683},{"d":"2013-05-06","o":18.06,"h":18.11,"l":17.94,"c":18.1,"v":47559},{"d":"2013-05-07","o":18.08,"h":18.1,"l":17.96,"c":18.04,"v":46616},{"d":"2013-05-08","o":18.13,"h":18.13,"l":17.99,"c":18.04,"v":70919},{"d":"2013-05-09","o":18.07,"h":18.07,"l":17.77,"c":17.79,"v":73328},{"d":"2013-05-10","o":17.77,"h":17.87,"l":17.64,"c":17.84,"v":136390},{"d":"2013-05-13","o":17.72,"h":17.73,"l":17.52,"c":17.55,"v":64319},{"d":"2013-05-14","o":17.47,"h":17.72,"l":17.47,"c":17.66,"v":184473},{"d":"2013-05-15","o":17.69,"h":17.95,"l":17.6,"c":17.6,"v":289332},{"d":"2013-05-16","o":17.61,"h":17.7,"l":17.46,"c":17.46,"v":161532},{"d":"2013-05-17","o":17.56,"h":17.56,"l":17.46,"c":17.52,"v":87889},{"d":"2013-05-20","o":17.56,"h":17.59,"l":17.44,"c":17.47,"v":103812},{"d":"2013-05-21","o":17.41,"h":17.57,"l":17.3,"c":17.55,"v":238002},{"d":"2013-05-22","o":17.46,"h":17.57,"l":17.43,"c":17.48,"v":155351},{"d":"2013-05-23","o":17.39,"h":17.47,"l":16.93,"c":17.41,"v":194948},{"d":"2013-05-24","o":17.39,"h":17.39,"l":17.13,"c":17.35,"v":150323},{"d":"2013-05-28","o":17.29,"h":17.35,"l":17.03,"c":17.12,"v":358680},{"d":"2013-05-29","o":17.13,"h":17.13,"l":16.72,"c":16.88,"v":159227},{"d":"2013-05-30","o":16.87,"h":17.04,"l":16.85,"c":16.9,"v":77309},{"d":"2013-05-31","o":16.86,"h":16.92,"l":16.66,"c":16.66,"v":110411},{"d":"2013-06-03","o":16.76,"h":16.81,"l":16.45,"c":16.69,"v":84746},{"d":"2013-06-04","o":16.64,"h":16.8,"l":16.49,"c":16.64,"v":175778},{"d":"2013-06-05","o":16.54,"h":16.67,"l":16.53,"c":16.66,"v":98574},{"d":"2013-06-06","o":16.63,"h":16.66,"l":16.51,"c":16.66,"v":61805},{"d":"2013-06-07","o":16.72,"h":16.72,"l":16.24,"c":16.35,"v":189815},{"d":"2013-06-10","o":16.47,"h":16.51,"l":16.14,"c":16.21,"v":151894},{"d":"2013-06-11","o":16.19,"h":16.32,"l":16.08,"c":16.17,"v":104231},{"d":"2013-06-12","o":16.3,"h":16.3,"l":16.09,"c":16.2,"v":51015},{"d":"2013-06-13","o":16.16,"h":16.3,"l":16.03,"c":16.3,"v":98574},{"d":"2013-06-14","o":16.38,"h":16.38,"l":16.04,"c":16.2,"v":46302},{"d":"2013-06-17","o":16.32,"h":16.35,"l":16.2,"c":16.3,"v":53530},{"d":"2013-06-18","o":16.31,"h":16.38,"l":16.17,"c":16.38,"v":90822},{"d":"2013-06-19","o":16.45,"h":16.51,"l":16.3,"c":16.33,"v":70186},{"d":"2013-06-20","o":16.26,"h":16.26,"l":16,"c":16.07,"v":153046},{"d":"2013-06-21","o":16.27,"h":16.27,"l":16.13,"c":16.18,"v":63481},{"d":"2013-06-24","o":16.16,"h":16.16,"l":15.75,"c":15.88,"v":89251},{"d":"2013-06-25","o":16.09,"h":16.09,"l":15.5,"c":15.63,"v":122144},{"d":"2013-06-26","o":15.74,"h":15.85,"l":15.66,"c":15.8,"v":96060},{"d":"2013-06-27","o":15.92,"h":16.19,"l":15.92,"c":16.16,"v":93860},{"d":"2013-06-28","o":16.22,"h":16.36,"l":16.14,"c":16.36,"v":47035},{"d":"2013-07-01","o":16.49,"h":16.64,"l":16.41,"c":16.59,"v":54996},{"d":"2013-07-02","o":16.65,"h":16.65,"l":16.35,"c":16.43,"v":43892},{"d":"2013-07-03","o":16.48,"h":16.51,"l":16.07,"c":16.14,"v":36140},{"d":"2013-07-05","o":16.14,"h":16.15,"l":15.65,"c":15.67,"v":85480},{"d":"2013-07-08","o":15.78,"h":16.04,"l":15.62,"c":15.67,"v":45883},{"d":"2013-07-09","o":15.82,"h":15.96,"l":15.78,"c":15.96,"v":46825},{"d":"2013-07-10","o":16,"h":16.29,"l":15.96,"c":16.18,"v":78147},{"d":"2013-07-11","o":16.3,"h":16.35,"l":16.15,"c":16.18,"v":100983},{"d":"2013-07-12","o":16.27,"h":16.41,"l":16.03,"c":16.22,"v":86632},{"d":"2013-07-15","o":16.3,"h":16.34,"l":16.18,"c":16.34,"v":52587},{"d":"2013-07-16","o":16.36,"h":16.36,"l":16.14,"c":16.29,"v":40016},{"d":"2013-07-17","o":16.34,"h":16.46,"l":16.3,"c":16.46,"v":84537},{"d":"2013-07-18","o":16.51,"h":16.53,"l":16.43,"c":16.51,"v":53634},{"d":"2013-07-19","o":16.51,"h":16.54,"l":16.4,"c":16.51,"v":50911},{"d":"2013-07-22","o":16.52,"h":16.59,"l":16.51,"c":16.53,"v":31217},{"d":"2013-07-23","o":16.63,"h":16.64,"l":16.5,"c":16.52,"v":50701},{"d":"2013-07-24","o":16.57,"h":16.67,"l":16.31,"c":16.49,"v":71233},{"d":"2013-07-25","o":16.5,"h":16.51,"l":16.42,"c":16.51,"v":79718},{"d":"2013-07-26","o":16.55,"h":16.63,"l":16.42,"c":16.63,"v":91137},{"d":"2013-07-29","o":16.59,"h":16.72,"l":16.48,"c":16.72,"v":36874},{"d":"2013-07-30","o":16.69,"h":16.79,"l":16.6,"c":16.79,"v":58558},{"d":"2013-07-31","o":16.72,"h":16.81,"l":16.64,"c":16.8,"v":59291},{"d":"2013-08-01","o":16.86,"h":16.93,"l":16.59,"c":16.64,"v":55939},{"d":"2013-08-02","o":16.8,"h":16.9,"l":16.6,"c":16.75,"v":50387},{"d":"2013-08-05","o":16.77,"h":16.84,"l":16.48,"c":16.51,"v":25351},{"d":"2013-08-06","o":16.58,"h":16.81,"l":16.37,"c":16.72,"v":22837},{"d":"2013-08-07","o":16.71,"h":16.71,"l":16.53,"c":16.68,"v":37502},{"d":"2013-08-08","o":16.51,"h":16.55,"l":16.29,"c":16.39,"v":72595},{"d":"2013-08-09","o":16.45,"h":16.63,"l":16.38,"c":16.63,"v":62538},{"d":"2013-08-12","o":16.68,"h":16.75,"l":16.53,"c":16.75,"v":39597},{"d":"2013-08-13","o":16.66,"h":16.72,"l":16.43,"c":16.47,"v":37502},{"d":"2013-08-14","o":16.51,"h":16.6,"l":16.43,"c":16.47,"v":35302},{"d":"2013-08-15","o":16.47,"h":16.49,"l":16.16,"c":16.21,"v":38969},{"d":"2013-08-16","o":16.3,"h":16.65,"l":16.28,"c":16.3,"v":55939},{"d":"2013-08-19","o":16.47,"h":16.58,"l":16.02,"c":16.08,"v":79718},{"d":"2013-08-20","o":16.08,"h":16.32,"l":16.03,"c":16.24,"v":32264},{"d":"2013-08-21","o":16.3,"h":16.36,"l":16.15,"c":16.26,"v":35721},{"d":"2013-08-22","o":16.3,"h":16.47,"l":16.22,"c":16.47,"v":44730},{"d":"2013-08-23","o":16.51,"h":16.51,"l":16.21,"c":16.25,"v":46930},{"d":"2013-08-26","o":16.34,"h":16.45,"l":16.25,"c":16.36,"v":32893},{"d":"2013-08-27","o":16.31,"h":16.38,"l":16.06,"c":16.38,"v":60862},{"d":"2013-08-28","o":16.42,"h":16.47,"l":16.37,"c":16.45,"v":37083},{"d":"2013-08-29","o":16.48,"h":16.5,"l":16.36,"c":16.44,"v":49444},{"d":"2013-08-30","o":16.43,"h":16.47,"l":16.34,"c":16.47,"v":25560},{"d":"2013-09-03","o":16.47,"h":16.47,"l":16.23,"c":16.34,"v":46930},{"d":"2013-09-04","o":16.4,"h":16.41,"l":16.24,"c":16.41,"v":34464},{"d":"2013-09-05","o":16.47,"h":16.47,"l":16.19,"c":16.23,"v":43054},{"d":"2013-09-06","o":16.21,"h":16.21,"l":15.88,"c":16.07,"v":80033},{"d":"2013-09-09","o":16.15,"h":16.18,"l":15.98,"c":16.12,"v":48711},{"d":"2013-09-10","o":16.21,"h":16.29,"l":16.05,"c":16.23,"v":34988},{"d":"2013-09-11","o":16.27,"h":16.41,"l":16.16,"c":16.22,"v":32160},{"d":"2013-09-12","o":16.64,"h":16.64,"l":16.03,"c":16.2,"v":20322},{"d":"2013-09-13","o":16.22,"h":16.28,"l":15.88,"c":15.97,"v":47244},{"d":"2013-09-16","o":16.07,"h":16.2,"l":15.96,"c":16.11,"v":34674},{"d":"2013-09-17","o":16.12,"h":16.12,"l":15.92,"c":16.08,"v":32264},{"d":"2013-09-18","o":16.09,"h":16.09,"l":15.76,"c":16.09,"v":116068},{"d":"2013-09-19","o":16.09,"h":16.11,"l":16,"c":16.03,"v":50282},{"d":"2013-09-20","o":15.96,"h":16.03,"l":15.95,"c":16.02,"v":48920},{"d":"2013-09-23","o":16.08,"h":16.11,"l":15.92,"c":16.05,"v":41273},{"d":"2013-09-24","o":15.98,"h":16.14,"l":15.96,"c":16.11,"v":65681},{"d":"2013-09-25","o":16.15,"h":16.15,"l":15.95,"c":16.04,"v":80242},{"d":"2013-09-26","o":16.09,"h":16.19,"l":15.96,"c":16.19,"v":103288},{"d":"2013-09-27","o":16.1,"h":16.1,"l":15.94,"c":16.1,"v":44416},{"d":"2013-09-30","o":16.05,"h":16.12,"l":16.03,"c":16.12,"v":41797},{"d":"2013-10-01","o":16.18,"h":16.2,"l":16.08,"c":16.17,"v":31950},{"d":"2013-10-02","o":16.09,"h":16.29,"l":16.01,"c":16.29,"v":43159},{"d":"2013-10-03","o":16.28,"h":16.3,"l":16.03,"c":16.28,"v":65576},{"d":"2013-10-04","o":16.19,"h":16.23,"l":15.98,"c":16.04,"v":109259},{"d":"2013-10-07","o":15.99,"h":16.06,"l":15.91,"c":15.95,"v":80661},{"d":"2013-10-08","o":15.91,"h":16.02,"l":15.87,"c":15.88,"v":52377},{"d":"2013-10-09","o":15.84,"h":16.08,"l":15.84,"c":16.08,"v":39283},{"d":"2013-10-10","o":15.99,"h":16.06,"l":15.89,"c":16.06,"v":38445},{"d":"2013-10-11","o":16.05,"h":16.13,"l":16.05,"c":16.13,"v":18751},{"d":"2013-10-14","o":16.1,"h":16.1,"l":15.98,"c":16.02,"v":13618},{"d":"2013-10-15","o":15.93,"h":16.02,"l":15.88,"c":15.98,"v":25665},{"d":"2013-10-16","o":15.95,"h":16.07,"l":15.9,"c":16.07,"v":29436},{"d":"2013-10-17","o":15.98,"h":16.25,"l":15.98,"c":16.21,"v":45044},{"d":"2013-10-18","o":16.14,"h":16.28,"l":16.11,"c":16.16,"v":47559},{"d":"2013-10-21","o":16.14,"h":16.24,"l":16.12,"c":16.19,"v":40645},{"d":"2013-10-22","o":16.22,"h":16.28,"l":16.16,"c":16.27,"v":61805},{"d":"2013-10-23","o":16.09,"h":16.28,"l":16.09,"c":16.23,"v":132724},{"d":"2013-10-24","o":16.3,"h":16.37,"l":16.21,"c":16.32,"v":64738},{"d":"2013-10-25","o":16.26,"h":16.35,"l":16.25,"c":16.31,"v":52273},{"d":"2013-10-28","o":16.27,"h":16.36,"l":16.26,"c":16.3,"v":55310},{"d":"2013-10-29","o":16.36,"h":16.38,"l":16.29,"c":16.36,"v":43159},{"d":"2013-10-30","o":16.3,"h":16.42,"l":16.3,"c":16.33,"v":39492},{"d":"2013-10-31","o":16.4,"h":16.42,"l":16.32,"c":16.42,"v":32264},{"d":"2013-11-01","o":16.43,"h":16.5,"l":16.27,"c":16.29,"v":41483},{"d":"2013-11-04","o":16.41,"h":16.41,"l":16.28,"c":16.31,"v":52482},{"d":"2013-11-05","o":16.23,"h":16.3,"l":16.23,"c":16.26,"v":93651},{"d":"2013-11-06","o":16.24,"h":16.4,"l":16.24,"c":16.27,"v":47559},{"d":"2013-11-07","o":16.37,"h":16.37,"l":16.21,"c":16.24,"v":44311},{"d":"2013-11-08","o":16.17,"h":16.23,"l":16.12,"c":16.18,"v":56882},{"d":"2013-11-11","o":16.09,"h":16.15,"l":16.05,"c":16.13,"v":69243},{"d":"2013-11-12","o":16.05,"h":16.17,"l":16.05,"c":16.17,"v":55625},{"d":"2013-11-13","o":16.23,"h":16.24,"l":16.09,"c":16.21,"v":28598},{"d":"2013-11-14","o":16.22,"h":16.22,"l":16.09,"c":16.16,"v":33836},{"d":"2013-11-15","o":16.09,"h":16.11,"l":16.03,"c":16.11,"v":82861},{"d":"2013-11-18","o":16.05,"h":16.12,"l":16.03,"c":16.09,"v":55729},{"d":"2013-11-19","o":16.11,"h":16.13,"l":15.98,"c":16.06,"v":40645},{"d":"2013-11-20","o":16.06,"h":16.07,"l":15.94,"c":16.02,"v":110202},{"d":"2013-11-21","o":16.07,"h":16.09,"l":15.99,"c":16.02,"v":97736},{"d":"2013-11-22","o":16.05,"h":16.09,"l":15.98,"c":16.08,"v":61281},{"d":"2013-11-25","o":15.99,"h":16.03,"l":15.95,"c":15.97,"v":56567},{"d":"2013-11-26","o":15.88,"h":15.97,"l":15.88,"c":15.96,"v":119106},{"d":"2013-11-27","o":15.96,"h":16.02,"l":15.93,"c":16.02,"v":65472},{"d":"2013-11-29","o":16.03,"h":16.1,"l":15.94,"c":16.1,"v":47244},{"d":"2013-12-02","o":15.97,"h":16.09,"l":15.97,"c":16.07,"v":131572},{"d":"2013-12-03","o":15.97,"h":16.08,"l":15.95,"c":16.06,"v":75738},{"d":"2013-12-04","o":15.98,"h":16.03,"l":15.95,"c":16,"v":68405},{"d":"2013-12-05","o":15.95,"h":16,"l":15.94,"c":15.97,"v":67881},{"d":"2013-12-06","o":16.03,"h":16.1,"l":15.96,"c":16.09,"v":82756},{"d":"2013-12-09","o":16.05,"h":16.13,"l":16.01,"c":16.12,"v":94593},{"d":"2013-12-10","o":16.02,"h":16.08,"l":15.99,"c":16.08,"v":83385},{"d":"2013-12-11","o":16.04,"h":16.08,"l":15.91,"c":16,"v":83280},{"d":"2013-12-12","o":15.91,"h":16.06,"l":15.91,"c":16.02,"v":109783},{"d":"2013-12-13","o":15.95,"h":16.03,"l":15.92,"c":15.99,"v":67776},{"d":"2013-12-16","o":15.99,"h":16.21,"l":15.99,"c":16.21,"v":61281},{"d":"2013-12-17","o":16.11,"h":16.33,"l":16.07,"c":16.32,"v":148228},{"d":"2013-12-18","o":16.36,"h":16.43,"l":16.24,"c":16.4,"v":63272},{"d":"2013-12-19","o":16.27,"h":16.55,"l":16.27,"c":16.55,"v":109888},{"d":"2013-12-20","o":16.48,"h":16.51,"l":16.32,"c":16.48,"v":124972},{"d":"2013-12-23","o":16.56,"h":16.71,"l":16.48,"c":16.59,"v":127696},{"d":"2013-12-24","o":16.58,"h":16.89,"l":16.58,"c":16.84,"v":117535},{"d":"2013-12-26","o":16.88,"h":17.03,"l":16.77,"c":17.03,"v":67357},{"d":"2013-12-27","o":16.85,"h":16.94,"l":16.72,"c":16.87,"v":90822},{"d":"2013-12-30","o":16.87,"h":16.98,"l":16.73,"c":16.77,"v":69662},{"d":"2013-12-31","o":16.85,"h":16.9,"l":16.67,"c":16.78,"v":60339},{"d":"2014-01-02","o":16.72,"h":16.77,"l":16.56,"c":16.66,"v":111459},{"d":"2014-01-03","o":16.6,"h":16.63,"l":16.32,"c":16.63,"v":84223},{"d":"2014-01-06","o":16.57,"h":16.65,"l":16.47,"c":16.47,"v":45463},{"d":"2014-01-07","o":16.42,"h":16.62,"l":16.35,"c":16.58,"v":48397},{"d":"2014-01-08","o":16.6,"h":16.66,"l":16.5,"c":16.66,"v":65995},{"d":"2014-01-09","o":16.6,"h":16.62,"l":16.52,"c":16.56,"v":51015},{"d":"2014-01-10","o":16.49,"h":16.59,"l":16.49,"c":16.59,"v":65472},{"d":"2014-01-13","o":16.51,"h":16.57,"l":16.39,"c":16.5,"v":108631},{"d":"2014-01-14","o":16.46,"h":16.51,"l":16.4,"c":16.48,"v":100879},{"d":"2014-01-15","o":16.56,"h":16.56,"l":16.47,"c":16.54,"v":38235},{"d":"2014-01-16","o":16.59,"h":16.64,"l":16.54,"c":16.64,"v":59920},{"d":"2014-01-17","o":16.55,"h":16.67,"l":16.55,"c":16.6,"v":38864},{"d":"2014-01-21","o":16.67,"h":16.67,"l":16.55,"c":16.67,"v":50806},{"d":"2014-01-22","o":16.6,"h":16.76,"l":16.6,"c":16.75,"v":57091},{"d":"2014-01-23","o":16.82,"h":16.83,"l":16.74,"c":16.83,"v":40854},{"d":"2014-01-24","o":16.84,"h":16.9,"l":16.53,"c":16.7,"v":45463},{"d":"2014-01-27","o":16.67,"h":16.74,"l":16.52,"c":16.57,"v":27027},{"d":"2014-01-28","o":16.64,"h":16.77,"l":16.51,"c":16.69,"v":66100},{"d":"2014-01-29","o":16.56,"h":16.67,"l":16.37,"c":16.47,"v":74900},{"d":"2014-01-30","o":16.57,"h":16.58,"l":16.37,"c":16.54,"v":58139},{"d":"2014-01-31","o":16.45,"h":16.45,"l":16.34,"c":16.44,"v":47768},{"d":"2014-02-03","o":16.39,"h":16.6,"l":16.33,"c":16.58,"v":76995},{"d":"2014-02-04","o":16.63,"h":16.88,"l":16.63,"c":16.74,"v":49863},{"d":"2014-02-05","o":16.71,"h":16.78,"l":16.6,"c":16.77,"v":45673},{"d":"2014-02-06","o":16.8,"h":16.87,"l":16.79,"c":16.85,"v":49025},{"d":"2014-02-07","o":16.88,"h":16.9,"l":16.78,"c":16.84,"v":43787},{"d":"2014-02-10","o":16.9,"h":16.91,"l":16.72,"c":16.81,"v":47873},{"d":"2014-02-11","o":16.61,"h":16.66,"l":16.57,"c":16.61,"v":66519},{"d":"2014-02-12","o":16.59,"h":16.8,"l":16.51,"c":16.72,"v":31531},{"d":"2014-02-13","o":16.71,"h":16.71,"l":16.6,"c":16.68,"v":30065},{"d":"2014-02-14","o":16.71,"h":16.72,"l":16.49,"c":16.57,"v":72490},{"d":"2014-02-18","o":16.64,"h":16.7,"l":16.56,"c":16.64,"v":41692},{"d":"2014-02-19","o":16.57,"h":16.81,"l":16.57,"c":16.77,"v":99517},{"d":"2014-02-20","o":16.74,"h":16.84,"l":16.59,"c":16.73,"v":54158},{"d":"2014-02-21","o":16.72,"h":16.93,"l":16.66,"c":16.93,"v":56987},{"d":"2014-02-24","o":17,"h":17,"l":16.93,"c":16.98,"v":30588},{"d":"2014-02-25","o":17.04,"h":17.08,"l":16.96,"c":17.02,"v":47140},{"d":"2014-02-26","o":17.04,"h":17.07,"l":16.84,"c":16.94,"v":50177},{"d":"2014-02-27","o":16.99,"h":16.99,"l":16.87,"c":16.95,"v":64843},{"d":"2014-02-28","o":16.97,"h":16.97,"l":16.9,"c":16.97,"v":36664},{"d":"2014-03-03","o":16.97,"h":17.03,"l":16.93,"c":17.03,"v":45254},{"d":"2014-03-04","o":17.02,"h":17.05,"l":16.97,"c":16.97,"v":31322},{"d":"2014-03-05","o":16.97,"h":17.1,"l":16.97,"c":17.07,"v":38235},{"d":"2014-03-06","o":17.14,"h":17.14,"l":17.05,"c":17.09,"v":51120},{"d":"2014-03-07","o":17.14,"h":17.14,"l":16.94,"c":17.02,"v":37083},{"d":"2014-03-10","o":16.94,"h":17.02,"l":16.94,"c":16.96,"v":27865},{"d":"2014-03-11","o":16.82,"h":16.89,"l":16.78,"c":16.82,"v":45359},{"d":"2014-03-12","o":16.79,"h":16.91,"l":16.78,"c":16.9,"v":33836},{"d":"2014-03-13","o":16.86,"h":16.95,"l":16.82,"c":16.83,"v":52168},{"d":"2014-03-14","o":16.9,"h":16.92,"l":16.8,"c":16.84,"v":29855},{"d":"2014-03-17","o":16.84,"h":16.87,"l":16.78,"c":16.8,"v":44835},{"d":"2014-03-18","o":16.8,"h":16.96,"l":16.75,"c":16.93,"v":40959},{"d":"2014-03-19","o":16.93,"h":17.02,"l":16.85,"c":16.94,"v":30693},{"d":"2014-03-20","o":16.85,"h":17,"l":16.72,"c":16.77,"v":45044},{"d":"2014-03-21","o":16.85,"h":16.98,"l":16.82,"c":16.82,"v":50701},{"d":"2014-03-24","o":16.9,"h":16.91,"l":16.76,"c":16.79,"v":46721},{"d":"2014-03-25","o":16.83,"h":16.83,"l":16.67,"c":16.72,"v":78880},{"d":"2014-03-26","o":16.71,"h":16.71,"l":16.63,"c":16.63,"v":46930},{"d":"2014-03-27","o":16.62,"h":16.67,"l":16.57,"c":16.63,"v":42111},{"d":"2014-03-28","o":16.61,"h":16.71,"l":16.59,"c":16.7,"v":40226},{"d":"2014-03-31","o":16.65,"h":16.83,"l":16.64,"c":16.8,"v":69243},{"d":"2014-04-01","o":16.76,"h":16.8,"l":16.72,"c":16.74,"v":36245},{"d":"2014-04-02","o":16.76,"h":16.81,"l":16.71,"c":16.73,"v":44625},{"d":"2014-04-03","o":16.75,"h":16.75,"l":16.71,"c":16.75,"v":26712},{"d":"2014-04-04","o":16.77,"h":16.79,"l":16.72,"c":16.78,"v":23779},{"d":"2014-04-07","o":16.77,"h":16.78,"l":16.71,"c":16.73,"v":38445},{"d":"2014-04-08","o":16.76,"h":16.77,"l":16.72,"c":16.76,"v":20008},{"d":"2014-04-09","o":16.74,"h":16.76,"l":16.66,"c":16.72,"v":35198},{"d":"2014-04-10","o":16.75,"h":16.76,"l":16.7,"c":16.76,"v":40226},{"d":"2014-04-11","o":16.76,"h":16.78,"l":16.67,"c":16.76,"v":29331},{"d":"2014-04-14","o":16.72,"h":16.85,"l":16.72,"c":16.75,"v":113554},{"d":"2014-04-15","o":16.77,"h":16.77,"l":16.72,"c":16.73,"v":19380},{"d":"2014-04-16","o":16.73,"h":16.82,"l":16.73,"c":16.79,"v":29331},{"d":"2014-04-17","o":16.8,"h":16.8,"l":16.71,"c":16.75,"v":34464},{"d":"2014-04-21","o":16.82,"h":16.82,"l":16.76,"c":16.79,"v":12361},{"d":"2014-04-22","o":16.72,"h":16.75,"l":16.72,"c":16.74,"v":33312},{"d":"2014-04-23","o":16.72,"h":16.79,"l":16.71,"c":16.78,"v":54996},{"d":"2014-04-24","o":16.74,"h":16.78,"l":16.65,"c":16.78,"v":95222},{"d":"2014-04-25","o":16.77,"h":16.81,"l":16.76,"c":16.81,"v":38759},{"d":"2014-04-28","o":16.82,"h":16.84,"l":16.76,"c":16.84,"v":32369},{"d":"2014-04-29","o":16.8,"h":16.87,"l":16.79,"c":16.87,"v":28388},{"d":"2014-04-30","o":16.86,"h":16.88,"l":16.81,"c":16.85,"v":37293},{"d":"2014-05-01","o":16.82,"h":17.05,"l":16.78,"c":17.04,"v":87889},{"d":"2014-05-02","o":16.95,"h":17,"l":16.93,"c":16.94,"v":27131},{"d":"2014-05-05","o":16.93,"h":16.95,"l":16.84,"c":16.92,"v":34779},{"d":"2014-05-06","o":16.88,"h":16.93,"l":16.84,"c":16.93,"v":38026},{"d":"2014-05-07","o":16.9,"h":17.04,"l":16.89,"c":17.03,"v":41902},{"d":"2014-05-08","o":16.92,"h":16.93,"l":16.79,"c":16.79,"v":63900},{"d":"2014-05-09","o":16.76,"h":16.88,"l":16.73,"c":16.88,"v":67986},{"d":"2014-05-12","o":16.89,"h":16.9,"l":16.8,"c":16.83,"v":42845},{"d":"2014-05-13","o":16.82,"h":16.84,"l":16.76,"c":16.83,"v":49863},{"d":"2014-05-14","o":16.76,"h":16.78,"l":16.73,"c":16.74,"v":48920},{"d":"2014-05-15","o":16.76,"h":16.83,"l":16.61,"c":16.67,"v":157446},{"d":"2014-05-16","o":16.75,"h":16.8,"l":16.72,"c":16.8,"v":66833},{"d":"2014-05-19","o":16.72,"h":16.79,"l":16.69,"c":16.78,"v":77937},{"d":"2014-05-20","o":16.74,"h":16.75,"l":16.69,"c":16.75,"v":27236},{"d":"2014-05-21","o":16.8,"h":16.82,"l":16.77,"c":16.81,"v":64843},{"d":"2014-05-22","o":16.83,"h":16.84,"l":16.72,"c":16.79,"v":69767},{"d":"2014-05-23","o":16.8,"h":16.82,"l":16.73,"c":16.82,"v":43473},{"d":"2014-05-27","o":16.83,"h":16.85,"l":16.72,"c":16.75,"v":44521},{"d":"2014-05-28","o":16.71,"h":16.82,"l":16.71,"c":16.75,"v":71966},{"d":"2014-05-29","o":16.78,"h":16.81,"l":16.78,"c":16.8,"v":80452},{"d":"2014-05-30","o":16.8,"h":16.85,"l":16.77,"c":16.85,"v":36769},{"d":"2014-06-02","o":16.83,"h":16.87,"l":16.8,"c":16.87,"v":70605},{"d":"2014-06-03","o":16.84,"h":16.84,"l":16.78,"c":16.8,"v":45778},{"d":"2014-06-04","o":16.87,"h":16.87,"l":16.8,"c":16.86,"v":73328},{"d":"2014-06-05","o":16.87,"h":16.91,"l":16.81,"c":16.9,"v":42845},{"d":"2014-06-06","o":16.91,"h":17.04,"l":16.9,"c":16.97,"v":103707},{"d":"2014-06-09","o":16.97,"h":17.06,"l":16.97,"c":17.04,"v":94384},{"d":"2014-06-10","o":16.98,"h":16.98,"l":16.82,"c":16.97,"v":64529},{"d":"2014-06-11","o":16.95,"h":17.1,"l":16.95,"c":17.1,"v":54577},{"d":"2014-06-12","o":17.1,"h":17.1,"l":16.99,"c":17.07,"v":56777},{"d":"2014-06-13","o":17.09,"h":17.15,"l":17.01,"c":17.15,"v":55415},{"d":"2014-06-16","o":17.17,"h":17.17,"l":17.09,"c":17.13,"v":52273},{"d":"2014-06-17","o":17.14,"h":17.18,"l":17.08,"c":17.12,"v":36036},{"d":"2014-06-18","o":17.11,"h":17.14,"l":17,"c":17.1,"v":85061},{"d":"2014-06-19","o":17.15,"h":17.15,"l":17,"c":17.1,"v":53320},{"d":"2014-06-20","o":17.1,"h":17.13,"l":17,"c":17.03,"v":23046},{"d":"2014-06-23","o":17.09,"h":17.12,"l":16.97,"c":17.01,"v":69243},{"d":"2014-06-24","o":17.02,"h":17.09,"l":16.97,"c":17.03,"v":49444},{"d":"2014-06-25","o":17.06,"h":17.11,"l":16.95,"c":17.11,"v":49025},{"d":"2014-06-26","o":17.05,"h":17.11,"l":16.96,"c":17.11,"v":43578},{"d":"2014-06-27","o":17.05,"h":17.11,"l":17.03,"c":17.09,"v":49025},{"d":"2014-06-30","o":17.11,"h":17.16,"l":17.08,"c":17.16,"v":45149},{"d":"2014-07-01","o":17.17,"h":17.25,"l":17.11,"c":17.11,"v":46616},{"d":"2014-07-02","o":17.08,"h":17.2,"l":17.08,"c":17.08,"v":45463},{"d":"2014-07-03","o":17.09,"h":17.09,"l":17.03,"c":17.06,"v":34569},{"d":"2014-07-07","o":17.13,"h":17.15,"l":17.1,"c":17.14,"v":28912},{"d":"2014-07-08","o":17.08,"h":17.19,"l":17.06,"c":17.17,"v":38235},{"d":"2014-07-09","o":17.13,"h":17.21,"l":17.08,"c":17.15,"v":31741},{"d":"2014-07-10","o":17.17,"h":17.21,"l":17.13,"c":17.19,"v":85375},{"d":"2014-07-11","o":17.12,"h":17.18,"l":17.01,"c":17.06,"v":103917},{"d":"2014-07-14","o":17.14,"h":17.14,"l":16.93,"c":17.04,"v":49758},{"d":"2014-07-15","o":17.08,"h":17.08,"l":16.94,"c":17.02,"v":58767},{"d":"2014-07-16","o":17.06,"h":17.08,"l":16.93,"c":17,"v":51958},{"d":"2014-07-17","o":17.04,"h":17.06,"l":16.89,"c":17.04,"v":72700},{"d":"2014-07-18","o":17.08,"h":17.22,"l":16.97,"c":17.15,"v":45883},{"d":"2014-07-21","o":17.19,"h":17.19,"l":17.04,"c":17.05,"v":57929},{"d":"2014-07-22","o":17.13,"h":17.15,"l":17.06,"c":17.11,"v":70081},{"d":"2014-07-23","o":17.12,"h":17.12,"l":17.05,"c":17.1,"v":40435},{"d":"2014-07-24","o":17.12,"h":17.14,"l":17.02,"c":17.06,"v":135238},{"d":"2014-07-25","o":17.08,"h":17.16,"l":17.08,"c":17.15,"v":47244},{"d":"2014-07-28","o":17.15,"h":17.16,"l":17.11,"c":17.13,"v":28179},{"d":"2014-07-29","o":17.14,"h":17.16,"l":17.09,"c":17.13,"v":25246},{"d":"2014-07-30","o":17.14,"h":17.15,"l":17.01,"c":17.02,"v":29855},{"d":"2014-07-31","o":16.99,"h":17.01,"l":16.75,"c":16.8,"v":41797},{"d":"2014-08-01","o":16.91,"h":16.91,"l":16.64,"c":16.64,"v":32683},{"d":"2014-08-04","o":16.72,"h":16.75,"l":16.65,"c":16.72,"v":64843},{"d":"2014-08-05","o":16.74,"h":16.76,"l":16.67,"c":16.72,"v":28179},{"d":"2014-08-06","o":16.77,"h":16.82,"l":16.53,"c":16.57,"v":59291},{"d":"2014-08-07","o":16.58,"h":16.62,"l":16.4,"c":16.44,"v":102555},{"d":"2014-08-08","o":16.4,"h":16.6,"l":16.39,"c":16.57,"v":82651},{"d":"2014-08-11","o":16.62,"h":16.83,"l":16.61,"c":16.73,"v":41797},{"d":"2014-08-12","o":16.61,"h":16.63,"l":16.58,"c":16.62,"v":24827},{"d":"2014-08-13","o":16.68,"h":16.8,"l":16.68,"c":16.8,"v":22837},{"d":"2014-08-14","o":16.76,"h":16.78,"l":16.57,"c":16.76,"v":70605},{"d":"2014-08-15","o":16.86,"h":16.9,"l":16.65,"c":16.68,"v":65995},{"d":"2014-08-18","o":16.77,"h":16.78,"l":16.7,"c":16.75,"v":17389},{"d":"2014-08-19","o":16.8,"h":16.8,"l":16.7,"c":16.79,"v":46930},{"d":"2014-08-20","o":16.72,"h":16.85,"l":16.67,"c":16.71,"v":107792},{"d":"2014-08-21","o":16.72,"h":16.74,"l":16.69,"c":16.7,"v":51015},{"d":"2014-08-22","o":16.72,"h":16.73,"l":16.54,"c":16.61,"v":49863},{"d":"2014-08-25","o":16.66,"h":16.66,"l":16.57,"c":16.62,"v":76261},{"d":"2014-08-26","o":16.62,"h":16.67,"l":16.62,"c":16.65,"v":50492},{"d":"2014-08-27","o":16.61,"h":16.68,"l":16.6,"c":16.68,"v":46302},{"d":"2014-08-28","o":16.63,"h":16.71,"l":16.56,"c":16.71,"v":56567},{"d":"2014-08-29","o":16.72,"h":16.75,"l":16.65,"c":16.74,"v":48187},{"d":"2014-09-02","o":16.75,"h":16.76,"l":16.64,"c":16.68,"v":47035},{"d":"2014-09-03","o":16.72,"h":16.72,"l":16.66,"c":16.7,"v":65053},{"d":"2014-09-04","o":16.67,"h":16.7,"l":16.61,"c":16.68,"v":48501},{"d":"2014-09-05","o":16.66,"h":16.7,"l":16.62,"c":16.7,"v":45568},{"d":"2014-09-08","o":16.69,"h":16.74,"l":16.61,"c":16.64,"v":41588},{"d":"2014-09-09","o":16.69,"h":16.7,"l":16.45,"c":16.51,"v":92813},{"d":"2014-09-10","o":16.37,"h":16.47,"l":16.34,"c":16.45,"v":86108},{"d":"2014-09-11","o":16.41,"h":16.49,"l":16.3,"c":16.41,"v":51749},{"d":"2014-09-12","o":16.41,"h":16.41,"l":16.22,"c":16.3,"v":65053},{"d":"2014-09-15","o":16.3,"h":16.37,"l":16.24,"c":16.28,"v":37083},{"d":"2014-09-16","o":16.3,"h":16.3,"l":16.16,"c":16.25,"v":56148},{"d":"2014-09-17","o":16.28,"h":16.3,"l":16.22,"c":16.26,"v":35826},{"d":"2014-09-18","o":16.3,"h":16.35,"l":16.29,"c":16.31,"v":29855},{"d":"2014-09-19","o":16.35,"h":16.43,"l":16.24,"c":16.38,"v":82547},{"d":"2014-09-22","o":16.42,"h":16.43,"l":16.29,"c":16.34,"v":47663},{"d":"2014-09-23","o":16.26,"h":16.39,"l":16.26,"c":16.32,"v":48920},{"d":"2014-09-24","o":16.28,"h":16.34,"l":16.18,"c":16.27,"v":56358},{"d":"2014-09-25","o":16.27,"h":16.27,"l":16.05,"c":16.09,"v":44835},{"d":"2014-09-26","o":16.09,"h":16.13,"l":16.02,"c":16.02,"v":57196},{"d":"2014-09-29","o":15.89,"h":15.94,"l":15.76,"c":15.84,"v":82023},{"d":"2014-09-30","o":15.87,"h":16.04,"l":15.78,"c":16.04,"v":96793},{"d":"2014-10-01","o":15.94,"h":16.02,"l":15.86,"c":15.88,"v":66310},{"d":"2014-10-02","o":15.91,"h":15.93,"l":15.73,"c":15.93,"v":70814},{"d":"2014-10-03","o":15.9,"h":15.98,"l":15.83,"c":15.91,"v":38026},{"d":"2014-10-06","o":16.02,"h":16.18,"l":15.92,"c":16.18,"v":70814},{"d":"2014-10-07","o":16.14,"h":16.15,"l":16,"c":16.09,"v":45778},{"d":"2014-10-08","o":15.99,"h":16.17,"l":15.93,"c":16.17,"v":45883},{"d":"2014-10-09","o":16.15,"h":16.16,"l":15.89,"c":15.89,"v":49549},{"d":"2014-10-10","o":15.92,"h":15.97,"l":15.77,"c":15.86,"v":22103},{"d":"2014-10-13","o":15.94,"h":16.01,"l":15.6,"c":15.65,"v":54891},{"d":"2014-10-14","o":15.73,"h":15.75,"l":15.48,"c":15.5,"v":107583},{"d":"2014-10-15","o":15.42,"h":15.42,"l":15.07,"c":15.35,"v":96793},{"d":"2014-10-16","o":15.25,"h":15.53,"l":15.04,"c":15.53,"v":86108},{"d":"2014-10-17","o":15.61,"h":15.67,"l":15.41,"c":15.62,"v":63586},{"d":"2014-10-20","o":15.55,"h":15.71,"l":15.55,"c":15.69,"v":50282},{"d":"2014-10-21","o":15.85,"h":15.85,"l":15.67,"c":15.74,"v":65157},{"d":"2014-10-22","o":15.79,"h":15.82,"l":15.62,"c":15.65,"v":39597},{"d":"2014-10-23","o":15.76,"h":15.8,"l":15.51,"c":15.66,"v":177245},{"d":"2014-10-24","o":15.66,"h":15.66,"l":15.55,"c":15.65,"v":98469},{"d":"2014-10-27","o":15.61,"h":15.67,"l":15.54,"c":15.59,"v":65576},{"d":"2014-10-28","o":15.64,"h":15.65,"l":15.57,"c":15.64,"v":40854},{"d":"2014-10-29","o":15.63,"h":15.68,"l":15.59,"c":15.65,"v":37816},{"d":"2014-10-30","o":15.64,"h":15.64,"l":15.54,"c":15.59,"v":18332},{"d":"2014-10-31","o":15.63,"h":15.63,"l":15.51,"c":15.62,"v":53739},{"d":"2014-11-03","o":15.56,"h":15.68,"l":15.56,"c":15.61,"v":99098},{"d":"2014-11-04","o":15.59,"h":15.62,"l":15.49,"c":15.55,"v":40540},{"d":"2014-11-05","o":15.56,"h":15.65,"l":15.49,"c":15.65,"v":43264},{"d":"2014-11-06","o":15.51,"h":15.58,"l":15.44,"c":15.56,"v":74376},{"d":"2014-11-07","o":15.48,"h":15.58,"l":15.46,"c":15.56,"v":58139},{"d":"2014-11-10","o":15.47,"h":15.52,"l":15.4,"c":15.51,"v":54891},{"d":"2014-11-11","o":15.46,"h":15.53,"l":15.44,"c":15.53,"v":25351},{"d":"2014-11-12","o":15.46,"h":15.55,"l":15.46,"c":15.53,"v":38235},{"d":"2014-11-13","o":15.46,"h":15.51,"l":15.43,"c":15.45,"v":62434},{"d":"2014-11-14","o":15.47,"h":15.52,"l":15.39,"c":15.44,"v":59291},{"d":"2014-11-17","o":15.43,"h":15.43,"l":15.27,"c":15.32,"v":60234},{"d":"2014-11-18","o":15.33,"h":15.36,"l":15.23,"c":15.23,"v":39178},{"d":"2014-11-19","o":15.15,"h":15.19,"l":15.04,"c":15.11,"v":94174},{"d":"2014-11-20","o":15.03,"h":15.2,"l":15.02,"c":15.11,"v":73328},{"d":"2014-11-21","o":15.16,"h":15.22,"l":15.1,"c":15.17,"v":82861},{"d":"2014-11-24","o":15.21,"h":15.22,"l":15.14,"c":15.19,"v":61177},{"d":"2014-11-25","o":15.18,"h":15.23,"l":15.09,"c":15.23,"v":79194},{"d":"2014-11-26","o":15.2,"h":15.3,"l":15.15,"c":15.2,"v":49235},{"d":"2014-11-28","o":15.22,"h":15.28,"l":15.16,"c":15.28,"v":32055},{"d":"2014-12-01","o":15.28,"h":15.46,"l":15.23,"c":15.41,"v":240936},{"d":"2014-12-02","o":15.34,"h":15.38,"l":15.24,"c":15.3,"v":43473},{"d":"2014-12-03","o":15.23,"h":15.27,"l":15.18,"c":15.25,"v":62538},{"d":"2014-12-04","o":15.22,"h":15.25,"l":15.13,"c":15.19,"v":38654},{"d":"2014-12-05","o":15.11,"h":15.14,"l":15,"c":15.09,"v":64738},{"d":"2014-12-08","o":15.11,"h":15.13,"l":14.85,"c":14.99,"v":60967},{"d":"2014-12-09","o":14.78,"h":14.8,"l":14.65,"c":14.7,"v":107373},{"d":"2014-12-10","o":14.67,"h":14.7,"l":14.42,"c":14.51,"v":76785},{"d":"2014-12-11","o":14.52,"h":14.65,"l":14.35,"c":14.43,"v":160798},{"d":"2014-12-12","o":14.3,"h":14.41,"l":14.26,"c":14.32,"v":103183},{"d":"2014-12-15","o":14.39,"h":14.41,"l":14.17,"c":14.25,"v":38026},{"d":"2014-12-16","o":14.21,"h":14.31,"l":13.98,"c":14.19,"v":86842},{"d":"2014-12-17","o":14.21,"h":14.64,"l":14.18,"c":14.62,"v":157237},{"d":"2014-12-18","o":14.79,"h":14.79,"l":14.53,"c":14.69,"v":115335},{"d":"2014-12-19","o":14.73,"h":14.8,"l":14.6,"c":14.71,"v":131781},{"d":"2014-12-22","o":14.71,"h":14.78,"l":14.51,"c":14.63,"v":64424},{"d":"2014-12-23","o":14.78,"h":14.79,"l":14.63,"c":14.74,"v":154932},{"d":"2014-12-24","o":14.84,"h":14.97,"l":14.74,"c":14.9,"v":87470},{"d":"2014-12-26","o":14.84,"h":14.9,"l":14.69,"c":14.77,"v":97422},{"d":"2014-12-29","o":14.3,"h":14.36,"l":14.09,"c":14.17,"v":137229},{"d":"2014-12-30","o":14.13,"h":14.24,"l":14.13,"c":14.24,"v":93860},{"d":"2014-12-31","o":14.25,"h":14.42,"l":14.2,"c":14.42,"v":144980},{"d":"2015-01-02","o":14.4,"h":14.47,"l":14.35,"c":14.47,"v":53739},{"d":"2015-01-05","o":14.45,"h":14.45,"l":14.25,"c":14.41,"v":60234},{"d":"2015-01-06","o":14.39,"h":14.39,"l":14.23,"c":14.3,"v":47035},{"d":"2015-01-07","o":14.4,"h":14.44,"l":14.3,"c":14.42,"v":76366},{"d":"2015-01-08","o":14.4,"h":14.58,"l":14.4,"c":14.55,"v":106012},{"d":"2015-01-09","o":14.57,"h":14.57,"l":14.46,"c":14.52,"v":50596},{"d":"2015-01-12","o":14.5,"h":14.5,"l":14.41,"c":14.48,"v":70919},{"d":"2015-01-13","o":14.51,"h":14.52,"l":14.38,"c":14.41,"v":76890},{"d":"2015-01-14","o":14.35,"h":14.35,"l":14.15,"c":14.3,"v":80452},{"d":"2015-01-15","o":14.34,"h":14.34,"l":14.11,"c":14.3,"v":136076},{"d":"2015-01-16","o":14.2,"h":14.27,"l":14.16,"c":14.19,"v":104755},{"d":"2015-01-20","o":14.18,"h":14.25,"l":14.17,"c":14.24,"v":61700},{"d":"2015-01-21","o":14.25,"h":14.32,"l":14.23,"c":14.27,"v":67252},{"d":"2015-01-22","o":14.33,"h":14.41,"l":14.25,"c":14.38,"v":108631},{"d":"2015-01-23","o":14.39,"h":14.42,"l":14.35,"c":14.4,"v":51854},{"d":"2015-01-26","o":14.41,"h":14.43,"l":14.35,"c":14.39,"v":35093},{"d":"2015-01-27","o":14.37,"h":14.37,"l":14.28,"c":14.33,"v":48397},{"d":"2015-01-28","o":14.32,"h":14.35,"l":14.22,"c":14.3,"v":36350},{"d":"2015-01-29","o":14.33,"h":14.33,"l":14.22,"c":14.33,"v":50911},{"d":"2015-01-30","o":14.23,"h":14.34,"l":14.21,"c":14.27,"v":55101},{"d":"2015-02-02","o":14.32,"h":14.32,"l":14.2,"c":14.3,"v":28493},{"d":"2015-02-03","o":14.29,"h":14.38,"l":14.23,"c":14.35,"v":88937},{"d":"2015-02-04","o":14.32,"h":14.33,"l":14.26,"c":14.33,"v":51015},{"d":"2015-02-05","o":14.31,"h":14.41,"l":14.3,"c":14.36,"v":77833},{"d":"2015-02-06","o":14.41,"h":14.41,"l":14.3,"c":14.31,"v":46616},{"d":"2015-02-09","o":14.36,"h":14.41,"l":14.33,"c":14.37,"v":75528},{"d":"2015-02-10","o":14.26,"h":14.36,"l":14.23,"c":14.36,"v":55101},{"d":"2015-02-11","o":14.37,"h":14.37,"l":14.28,"c":14.32,"v":54472},{"d":"2015-02-12","o":14.38,"h":14.38,"l":14.3,"c":14.37,"v":57720},{"d":"2015-02-13","o":14.4,"h":14.4,"l":14.33,"c":14.37,"v":29227},{"d":"2015-02-17","o":14.37,"h":14.39,"l":14.28,"c":14.28,"v":38445},{"d":"2015-02-18","o":14.28,"h":14.35,"l":14.25,"c":14.27,"v":42111},{"d":"2015-02-19","o":14.3,"h":14.31,"l":14.23,"c":14.3,"v":45254},{"d":"2015-02-20","o":14.32,"h":14.32,"l":14.26,"c":14.32,"v":35512},{"d":"2015-02-23","o":14.34,"h":14.41,"l":14.3,"c":14.41,"v":63062},{"d":"2015-02-24","o":14.36,"h":14.59,"l":14.35,"c":14.59,"v":97946},{"d":"2015-02-25","o":14.61,"h":14.65,"l":14.53,"c":14.62,"v":58244},{"d":"2015-02-26","o":14.59,"h":14.65,"l":14.51,"c":14.58,"v":50701},{"d":"2015-02-27","o":14.52,"h":14.8,"l":14.5,"c":14.8,"v":52063},{"d":"2015-03-02","o":14.72,"h":14.8,"l":14.69,"c":14.8,"v":89251},{"d":"2015-03-03","o":14.8,"h":14.81,"l":14.69,"c":14.72,"v":31426},{"d":"2015-03-04","o":14.72,"h":14.83,"l":14.71,"c":14.83,"v":42007},{"d":"2015-03-05","o":14.82,"h":14.87,"l":14.71,"c":14.75,"v":36140},{"d":"2015-03-06","o":14.76,"h":14.76,"l":14.61,"c":14.65,"v":55415},{"d":"2015-03-09","o":14.68,"h":14.73,"l":14.65,"c":14.73,"v":52482},{"d":"2015-03-10","o":14.6,"h":14.6,"l":14.48,"c":14.55,"v":48711},{"d":"2015-03-11","o":14.6,"h":14.62,"l":14.32,"c":14.38,"v":54263},{"d":"2015-03-12","o":14.47,"h":14.48,"l":14.27,"c":14.37,"v":30484},{"d":"2015-03-13","o":14.4,"h":14.51,"l":14.39,"c":14.45,"v":90194},{"d":"2015-03-16","o":14.53,"h":14.58,"l":14.46,"c":14.53,"v":34988},{"d":"2015-03-17","o":14.48,"h":14.48,"l":14.24,"c":14.29,"v":41483},{"d":"2015-03-18","o":14.32,"h":14.4,"l":14.26,"c":14.4,"v":47978},{"d":"2015-03-19","o":14.4,"h":14.41,"l":14.22,"c":14.32,"v":47768},{"d":"2015-03-20","o":14.32,"h":14.4,"l":14.32,"c":14.4,"v":49025},{"d":"2015-03-23","o":14.43,"h":14.5,"l":14.41,"c":14.45,"v":62748},{"d":"2015-03-24","o":14.46,"h":14.55,"l":14.44,"c":14.49,"v":36769},{"d":"2015-03-25","o":14.55,"h":14.58,"l":14.49,"c":14.53,"v":59396},{"d":"2015-03-26","o":14.56,"h":14.58,"l":14.48,"c":14.53,"v":27550},{"d":"2015-03-27","o":14.51,"h":14.51,"l":14.42,"c":14.47,"v":34045},{"d":"2015-03-30","o":14.48,"h":14.51,"l":14.43,"c":14.47,"v":36245},{"d":"2015-03-31","o":14.47,"h":14.53,"l":14.41,"c":14.45,"v":49968},{"d":"2015-04-01","o":14.47,"h":14.52,"l":14.38,"c":14.47,"v":48501},{"d":"2015-04-02","o":14.49,"h":14.57,"l":14.43,"c":14.57,"v":40854},{"d":"2015-04-06","o":14.6,"h":14.62,"l":14.47,"c":14.55,"v":24408},{"d":"2015-04-07","o":14.53,"h":14.58,"l":14.44,"c":14.5,"v":58034},{"d":"2015-04-08","o":14.54,"h":14.54,"l":14.5,"c":14.52,"v":18227},{"d":"2015-04-09","o":14.47,"h":14.5,"l":14.26,"c":14.28,"v":163941},{"d":"2015-04-10","o":14.27,"h":14.43,"l":14.27,"c":14.43,"v":50073},{"d":"2015-04-13","o":14.43,"h":14.46,"l":14.35,"c":14.44,"v":41064},{"d":"2015-04-14","o":14.42,"h":14.75,"l":14.37,"c":14.43,"v":107478},{"d":"2015-04-15","o":14.46,"h":14.46,"l":14.41,"c":14.45,"v":37502},{"d":"2015-04-16","o":14.43,"h":14.49,"l":14.43,"c":14.47,"v":24094},{"d":"2015-04-17","o":14.46,"h":14.55,"l":14.45,"c":14.47,"v":49235},{"d":"2015-04-20","o":14.54,"h":14.55,"l":14.45,"c":14.54,"v":26503},{"d":"2015-04-21","o":14.58,"h":14.61,"l":14.48,"c":14.49,"v":35617},{"d":"2015-04-22","o":14.51,"h":14.56,"l":14.49,"c":14.53,"v":19799},{"d":"2015-04-23","o":14.55,"h":14.62,"l":14.49,"c":14.62,"v":51435},{"d":"2015-04-24","o":14.64,"h":14.74,"l":14.58,"c":14.62,"v":39702},{"d":"2015-04-27","o":14.65,"h":14.73,"l":14.58,"c":14.62,"v":57406},{"d":"2015-04-28","o":14.64,"h":14.69,"l":14.61,"c":14.69,"v":43264},{"d":"2015-04-29","o":14.67,"h":14.79,"l":14.65,"c":14.75,"v":33836},{"d":"2015-04-30","o":14.68,"h":14.77,"l":14.67,"c":14.72,"v":25979},{"d":"2015-05-01","o":14.75,"h":14.77,"l":14.61,"c":14.63,"v":70395},{"d":"2015-05-04","o":14.62,"h":14.62,"l":14.53,"c":14.54,"v":55834},{"d":"2015-05-05","o":14.5,"h":14.51,"l":14.38,"c":14.47,"v":70709},{"d":"2015-05-06","o":14.5,"h":14.51,"l":14.41,"c":14.43,"v":64319},{"d":"2015-05-07","o":14.33,"h":14.4,"l":14.32,"c":14.32,"v":39492},{"d":"2015-05-08","o":14.37,"h":14.48,"l":14.35,"c":14.39,"v":55310},{"d":"2015-05-11","o":14.39,"h":14.41,"l":14.32,"c":14.39,"v":55101},{"d":"2015-05-12","o":14.32,"h":14.41,"l":14.27,"c":14.41,"v":100355},{"d":"2015-05-13","o":14.34,"h":14.41,"l":14.25,"c":14.41,"v":107897},{"d":"2015-05-14","o":14.31,"h":14.47,"l":14.31,"c":14.44,"v":43683},{"d":"2015-05-15","o":14.49,"h":14.53,"l":14.37,"c":14.41,"v":90403},{"d":"2015-05-18","o":14.39,"h":14.42,"l":14.38,"c":14.4,"v":45883},{"d":"2015-05-19","o":14.41,"h":14.41,"l":14.37,"c":14.41,"v":31322},{"d":"2015-05-20","o":14.42,"h":14.42,"l":14.32,"c":14.39,"v":26608},{"d":"2015-05-21","o":14.43,"h":14.5,"l":14.43,"c":14.46,"v":39388},{"d":"2015-05-22","o":14.48,"h":14.5,"l":14.44,"c":14.45,"v":31007},{"d":"2015-05-26","o":14.44,"h":14.5,"l":14.35,"c":14.41,"v":27969},{"d":"2015-05-27","o":14.46,"h":14.5,"l":14.41,"c":14.45,"v":31426},{"d":"2015-05-28","o":14.45,"h":14.47,"l":14.39,"c":14.45,"v":53320},{"d":"2015-05-29","o":14.45,"h":14.49,"l":14.33,"c":14.42,"v":42007},{"d":"2015-06-01","o":14.42,"h":14.44,"l":14.39,"c":14.41,"v":20951},{"d":"2015-06-02","o":14.41,"h":14.52,"l":14.4,"c":14.5,"v":50387},{"d":"2015-06-03","o":14.53,"h":14.55,"l":14.43,"c":14.45,"v":39388},{"d":"2015-06-04","o":14.48,"h":14.48,"l":14.36,"c":14.4,"v":36559},{"d":"2015-06-05","o":14.41,"h":14.41,"l":14.35,"c":14.41,"v":33312},{"d":"2015-06-08","o":14.41,"h":14.45,"l":14.41,"c":14.44,"v":38550},{"d":"2015-06-09","o":14.39,"h":14.4,"l":14.21,"c":14.22,"v":94174},{"d":"2015-06-10","o":14.29,"h":14.29,"l":14.21,"c":14.24,"v":28284},{"d":"2015-06-11","o":14.3,"h":14.3,"l":14.18,"c":14.2,"v":40959},{"d":"2015-06-12","o":14.18,"h":14.2,"l":14.1,"c":14.13,"v":63796},{"d":"2015-06-15","o":14.15,"h":14.2,"l":14.07,"c":14.07,"v":30169},{"d":"2015-06-16","o":14.08,"h":14.09,"l":13.98,"c":14.03,"v":52063},{"d":"2015-06-17","o":14.04,"h":14.08,"l":13.95,"c":13.95,"v":45778},{"d":"2015-06-18","o":13.99,"h":14.02,"l":13.95,"c":13.97,"v":45673},{"d":"2015-06-19","o":13.94,"h":14.11,"l":13.94,"c":14.06,"v":70290},{"d":"2015-06-22","o":14.1,"h":14.13,"l":13.99,"c":14.04,"v":49654},{"d":"2015-06-23","o":14.08,"h":14.09,"l":14.04,"c":14.09,"v":31322},{"d":"2015-06-24","o":14.12,"h":14.12,"l":14.01,"c":14.06,"v":32788},{"d":"2015-06-25","o":14.01,"h":14.06,"l":13.94,"c":13.98,"v":66729},{"d":"2015-06-26","o":13.99,"h":14,"l":13.63,"c":13.63,"v":104440},{"d":"2015-06-29","o":13.59,"h":13.7,"l":13.52,"c":13.52,"v":51854},{"d":"2015-06-30","o":13.53,"h":13.69,"l":13.53,"c":13.57,"v":70605},{"d":"2015-07-01","o":13.67,"h":13.88,"l":13.65,"c":13.84,"v":39492},{"d":"2015-07-02","o":13.84,"h":13.99,"l":13.78,"c":13.96,"v":54577},{"d":"2015-07-06","o":13.86,"h":14.16,"l":13.78,"c":13.83,"v":46825},{"d":"2015-07-07","o":13.85,"h":13.92,"l":13.64,"c":13.79,"v":81499},{"d":"2015-07-08","o":13.74,"h":13.8,"l":13.6,"c":13.66,"v":33521},{"d":"2015-07-09","o":13.63,"h":13.74,"l":13.49,"c":13.5,"v":39388},{"d":"2015-07-10","o":13.56,"h":13.7,"l":13.54,"c":13.69,"v":42530},{"d":"2015-07-13","o":13.73,"h":13.75,"l":13.63,"c":13.63,"v":18856},{"d":"2015-07-14","o":13.68,"h":13.73,"l":13.66,"c":13.7,"v":30693},{"d":"2015-07-15","o":13.72,"h":13.76,"l":13.67,"c":13.76,"v":30274},{"d":"2015-07-16","o":13.76,"h":13.83,"l":13.72,"c":13.82,"v":46092},{"d":"2015-07-17","o":13.78,"h":13.82,"l":13.73,"c":13.74,"v":18751},{"d":"2015-07-20","o":13.73,"h":13.87,"l":13.73,"c":13.87,"v":40435},{"d":"2015-07-21","o":13.81,"h":13.88,"l":13.76,"c":13.77,"v":38969},{"d":"2015-07-22","o":13.79,"h":13.79,"l":13.48,"c":13.5,"v":53739},{"d":"2015-07-23","o":13.62,"h":13.71,"l":13.48,"c":13.63,"v":23675},{"d":"2015-07-24","o":13.69,"h":13.77,"l":13.5,"c":13.5,"v":33417},{"d":"2015-07-27","o":13.43,"h":13.48,"l":13.4,"c":13.46,"v":28808},{"d":"2015-07-28","o":13.4,"h":13.51,"l":13.4,"c":13.43,"v":24303},{"d":"2015-07-29","o":13.45,"h":13.59,"l":13.4,"c":13.55,"v":23465},{"d":"2015-07-30","o":13.5,"h":13.57,"l":13.31,"c":13.47,"v":43368},{"d":"2015-07-31","o":13.5,"h":13.58,"l":13.44,"c":13.44,"v":63900},{"d":"2015-08-03","o":13.49,"h":13.57,"l":13.44,"c":13.55,"v":13828},{"d":"2015-08-04","o":13.54,"h":13.67,"l":13.54,"c":13.58,"v":23151},{"d":"2015-08-05","o":13.63,"h":13.66,"l":13.52,"c":13.54,"v":41692},{"d":"2015-08-06","o":13.54,"h":13.54,"l":13.28,"c":13.29,"v":45778},{"d":"2015-08-07","o":13.33,"h":13.37,"l":13.27,"c":13.28,"v":46092},{"d":"2015-08-10","o":13.33,"h":13.33,"l":13.17,"c":13.2,"v":42321},{"d":"2015-08-11","o":13.06,"h":13.1,"l":13.04,"c":13.07,"v":43473},{"d":"2015-08-12","o":13.07,"h":13.35,"l":13.06,"c":13.35,"v":86213},{"d":"2015-08-13","o":13.29,"h":13.29,"l":13.15,"c":13.15,"v":39388},{"d":"2015-08-14","o":13.14,"h":13.17,"l":13.05,"c":13.05,"v":26503},{"d":"2015-08-17","o":13.03,"h":13.08,"l":12.86,"c":12.94,"v":58977},{"d":"2015-08-18","o":12.98,"h":12.98,"l":12.8,"c":12.89,"v":134819},{"d":"2015-08-19","o":12.85,"h":12.93,"l":12.82,"c":12.88,"v":47454},{"d":"2015-08-20","o":12.87,"h":12.95,"l":12.84,"c":12.85,"v":60339},{"d":"2015-08-21","o":12.9,"h":12.9,"l":12.69,"c":12.7,"v":71443},{"d":"2015-08-24","o":12.51,"h":12.51,"l":12.09,"c":12.26,"v":106326},{"d":"2015-08-25","o":12.42,"h":12.43,"l":12.16,"c":12.3,"v":225641},{"d":"2015-08-26","o":12.34,"h":12.46,"l":12.26,"c":12.42,"v":98679},{"d":"2015-08-27","o":12.46,"h":12.6,"l":12.42,"c":12.49,"v":58244},{"d":"2015-08-28","o":12.49,"h":12.54,"l":12.42,"c":12.51,"v":53111},{"d":"2015-08-31","o":12.5,"h":12.61,"l":12.5,"c":12.51,"v":56358},{"d":"2015-09-01","o":12.41,"h":12.53,"l":12.36,"c":12.49,"v":76890},{"d":"2015-09-02","o":12.51,"h":12.58,"l":12.51,"c":12.56,"v":18961},{"d":"2015-09-03","o":12.55,"h":12.68,"l":12.54,"c":12.65,"v":27131},{"d":"2015-09-04","o":12.55,"h":12.63,"l":12.51,"c":12.59,"v":44416},{"d":"2015-09-08","o":12.64,"h":12.67,"l":12.58,"c":12.65,"v":84851},{"d":"2015-09-09","o":12.56,"h":12.57,"l":12.43,"c":12.45,"v":56358},{"d":"2015-09-10","o":12.45,"h":12.6,"l":12.45,"c":12.54,"v":39178},{"d":"2015-09-11","o":12.51,"h":12.56,"l":12.47,"c":12.51,"v":24617},{"d":"2015-09-14","o":12.52,"h":12.52,"l":12.47,"c":12.49,"v":13199},{"d":"2015-09-15","o":12.43,"h":12.51,"l":12.43,"c":12.51,"v":46302},{"d":"2015-09-16","o":12.45,"h":12.53,"l":12.45,"c":12.51,"v":33731},{"d":"2015-09-17","o":12.48,"h":12.63,"l":12.47,"c":12.51,"v":56253},{"d":"2015-09-18","o":12.52,"h":12.6,"l":12.45,"c":12.57,"v":29436},{"d":"2015-09-21","o":12.52,"h":12.59,"l":12.49,"c":12.56,"v":43264},{"d":"2015-09-22","o":12.44,"h":12.51,"l":12.42,"c":12.47,"v":69033},{"d":"2015-09-23","o":12.44,"h":12.58,"l":12.43,"c":12.5,"v":43787},{"d":"2015-09-24","o":12.45,"h":12.52,"l":12.39,"c":12.4,"v":22627},{"d":"2015-09-25","o":12.43,"h":12.49,"l":12.39,"c":12.39,"v":30588},{"d":"2015-09-28","o":12.42,"h":12.45,"l":12.17,"c":12.21,"v":73538},{"d":"2015-09-29","o":12.16,"h":12.24,"l":12.04,"c":12.2,"v":81813},{"d":"2015-09-30","o":12.17,"h":12.3,"l":12.03,"c":12.27,"v":100460},{"d":"2015-10-01","o":12.22,"h":12.27,"l":12.07,"c":12.24,"v":240412},{"d":"2015-10-02","o":12.04,"h":12.2,"l":12.04,"c":12.19,"v":63167},{"d":"2015-10-05","o":12.19,"h":12.25,"l":12.18,"c":12.25,"v":50177},{"d":"2015-10-06","o":12.22,"h":12.27,"l":12.21,"c":12.24,"v":52377},{"d":"2015-10-07","o":12.14,"h":12.21,"l":12.14,"c":12.18,"v":47978},{"d":"2015-10-08","o":12.21,"h":12.48,"l":12.17,"c":12.48,"v":72595},{"d":"2015-10-09","o":12.5,"h":12.59,"l":12.46,"c":12.54,"v":75423},{"d":"2015-10-12","o":12.52,"h":12.52,"l":12.39,"c":12.51,"v":55834},{"d":"2015-10-13","o":12.45,"h":12.5,"l":12.39,"c":12.47,"v":38864},{"d":"2015-10-14","o":12.48,"h":12.48,"l":12.35,"c":12.47,"v":38550},{"d":"2015-10-15","o":12.48,"h":12.48,"l":12.33,"c":12.43,"v":40645},{"d":"2015-10-16","o":12.45,"h":12.47,"l":12.36,"c":12.45,"v":23884},{"d":"2015-10-19","o":12.45,"h":12.51,"l":12.4,"c":12.5,"v":35617},{"d":"2015-10-20","o":12.47,"h":12.51,"l":12.42,"c":12.5,"v":77414},{"d":"2015-10-21","o":12.52,"h":12.54,"l":12.45,"c":12.5,"v":41692},{"d":"2015-10-22","o":12.54,"h":12.6,"l":12.53,"c":12.56,"v":37712},{"d":"2015-10-23","o":12.55,"h":12.57,"l":12.51,"c":12.55,"v":25665},{"d":"2015-10-26","o":12.56,"h":12.58,"l":12.47,"c":12.52,"v":31217},{"d":"2015-10-27","o":12.5,"h":12.51,"l":12.44,"c":12.47,"v":38969},{"d":"2015-10-28","o":12.48,"h":12.5,"l":12.44,"c":12.45,"v":39492},{"d":"2015-10-29","o":12.42,"h":12.47,"l":12.36,"c":12.47,"v":28388},{"d":"2015-10-30","o":12.46,"h":12.51,"l":12.42,"c":12.5,"v":27550},{"d":"2015-11-02","o":12.51,"h":12.58,"l":12.48,"c":12.56,"v":51749},{"d":"2015-11-03","o":12.51,"h":12.55,"l":12.5,"c":12.51,"v":47349},{"d":"2015-11-04","o":12.51,"h":12.55,"l":12.47,"c":12.52,"v":39283},{"d":"2015-11-05","o":12.51,"h":12.53,"l":12.46,"c":12.51,"v":43368},{"d":"2015-11-06","o":12.51,"h":12.51,"l":12.28,"c":12.4,"v":58872},{"d":"2015-11-09","o":12.21,"h":12.21,"l":12.04,"c":12.14,"v":48187},{"d":"2015-11-10","o":12.07,"h":12.09,"l":11.96,"c":12.04,"v":51015},{"d":"2015-11-11","o":12,"h":12,"l":11.84,"c":11.86,"v":47454},{"d":"2015-11-12","o":11.84,"h":11.89,"l":11.79,"c":11.84,"v":50806},{"d":"2015-11-13","o":11.81,"h":11.9,"l":11.73,"c":11.77,"v":104440},{"d":"2015-11-16","o":11.76,"h":11.8,"l":11.72,"c":11.8,"v":43159},{"d":"2015-11-17","o":11.8,"h":11.81,"l":11.57,"c":11.68,"v":218623},{"d":"2015-11-18","o":11.64,"h":11.73,"l":11.6,"c":11.72,"v":80033},{"d":"2015-11-19","o":11.69,"h":11.75,"l":11.56,"c":11.69,"v":67881},{"d":"2015-11-20","o":11.66,"h":11.67,"l":11.58,"c":11.65,"v":32788},{"d":"2015-11-23","o":11.65,"h":11.66,"l":11.57,"c":11.62,"v":39388},{"d":"2015-11-24","o":11.58,"h":11.63,"l":11.5,"c":11.53,"v":35302},{"d":"2015-11-25","o":11.49,"h":11.57,"l":11.46,"c":11.57,"v":54577},{"d":"2015-11-27","o":11.61,"h":11.61,"l":11.51,"c":11.59,"v":38969},{"d":"2015-11-30","o":11.54,"h":11.58,"l":11.5,"c":11.58,"v":51120},{"d":"2015-12-01","o":11.56,"h":11.67,"l":11.56,"c":11.62,"v":101821},{"d":"2015-12-02","o":11.6,"h":11.6,"l":11.51,"c":11.53,"v":79718},{"d":"2015-12-03","o":11.48,"h":11.56,"l":11.38,"c":11.48,"v":78985},{"d":"2015-12-04","o":11.43,"h":11.49,"l":11.33,"c":11.46,"v":56463},{"d":"2015-12-07","o":11.42,"h":11.42,"l":11.14,"c":11.23,"v":107792},{"d":"2015-12-08","o":11.1,"h":11.29,"l":11.07,"c":11.2,"v":136286},{"d":"2015-12-09","o":11.11,"h":11.19,"l":11,"c":11.01,"v":195158},{"d":"2015-12-10","o":10.96,"h":10.98,"l":10.85,"c":10.96,"v":131362},{"d":"2015-12-11","o":10.85,"h":10.91,"l":10.45,"c":10.51,"v":178921},{"d":"2015-12-14","o":10.49,"h":10.49,"l":10.12,"c":10.3,"v":263772},{"d":"2015-12-15","o":10.31,"h":10.57,"l":10.31,"c":10.56,"v":308502},{"d":"2015-12-16","o":10.55,"h":10.8,"l":10.52,"c":10.73,"v":213490},{"d":"2015-12-17","o":10.72,"h":10.81,"l":10.59,"c":10.79,"v":85061},{"d":"2015-12-18","o":10.73,"h":10.87,"l":10.73,"c":10.75,"v":124867},{"d":"2015-12-21","o":10.78,"h":10.82,"l":10.62,"c":10.75,"v":143095},{"d":"2015-12-22","o":10.75,"h":10.9,"l":10.62,"c":10.88,"v":89565},{"d":"2015-12-23","o":10.99,"h":11.12,"l":10.9,"c":11.07,"v":157760},{"d":"2015-12-24","o":11.07,"h":11.24,"l":11.03,"c":11.21,"v":73538},{"d":"2015-12-28","o":11.17,"h":11.17,"l":10.99,"c":11.04,"v":44835},{"d":"2015-12-29","o":10.91,"h":11,"l":10.82,"c":10.88,"v":62958},{"d":"2015-12-30","o":10.83,"h":10.86,"l":10.76,"c":10.83,"v":65472},{"d":"2015-12-31","o":10.77,"h":10.84,"l":10.73,"c":10.83,"v":41378},{"d":"2016-01-04","o":10.7,"h":10.8,"l":10.61,"c":10.79,"v":29960},{"d":"2016-01-05","o":10.76,"h":10.83,"l":10.76,"c":10.83,"v":25874},{"d":"2016-01-06","o":10.75,"h":10.81,"l":10.69,"c":10.78,"v":78042},{"d":"2016-01-07","o":10.66,"h":10.73,"l":10.62,"c":10.68,"v":91451},{"d":"2016-01-08","o":10.66,"h":10.75,"l":10.56,"c":10.57,"v":164150},{"d":"2016-01-11","o":10.55,"h":10.61,"l":10.45,"c":10.6,"v":108840},{"d":"2016-01-12","o":10.6,"h":10.62,"l":10.39,"c":10.45,"v":122563},{"d":"2016-01-13","o":10.43,"h":10.45,"l":10.11,"c":10.17,"v":83175},{"d":"2016-01-14","o":10.15,"h":10.2,"l":10.05,"c":10.12,"v":108107},{"d":"2016-01-15","o":9.99,"h":9.99,"l":9.77,"c":9.82,"v":95955},{"d":"2016-01-19","o":9.81,"h":9.82,"l":9.65,"c":9.78,"v":74271},{"d":"2016-01-20","o":9.61,"h":9.74,"l":9.31,"c":9.47,"v":105488},{"d":"2016-01-21","o":9.54,"h":9.68,"l":9.47,"c":9.57,"v":45673},{"d":"2016-01-22","o":9.61,"h":9.73,"l":9.59,"c":9.73,"v":62329},{"d":"2016-01-25","o":9.68,"h":9.73,"l":9.57,"c":9.62,"v":53739},{"d":"2016-01-26","o":9.61,"h":9.77,"l":9.58,"c":9.75,"v":57720},{"d":"2016-01-27","o":9.71,"h":9.72,"l":9.61,"c":9.69,"v":108735},{"d":"2016-01-28","o":9.72,"h":9.8,"l":9.66,"c":9.79,"v":75633},{"d":"2016-01-29","o":9.86,"h":9.91,"l":9.78,"c":9.91,"v":112506},{"d":"2016-02-01","o":9.81,"h":9.87,"l":9.76,"c":9.87,"v":49444},{"d":"2016-02-02","o":9.82,"h":9.83,"l":9.72,"c":9.77,"v":108107},{"d":"2016-02-03","o":9.82,"h":9.83,"l":9.7,"c":9.78,"v":78880},{"d":"2016-02-04","o":9.78,"h":9.78,"l":9.66,"c":9.74,"v":47978},{"d":"2016-02-05","o":9.69,"h":9.75,"l":9.67,"c":9.67,"v":36769},{"d":"2016-02-08","o":9.57,"h":9.59,"l":9.38,"c":9.49,"v":65472},{"d":"2016-02-09","o":9.24,"h":9.36,"l":9.18,"c":9.3,"v":46511},{"d":"2016-02-10","o":9.32,"h":9.32,"l":9.17,"c":9.17,"v":50387},{"d":"2016-02-11","o":9.1,"h":9.15,"l":9,"c":9.06,"v":55520},{"d":"2016-02-12","o":9.11,"h":9.13,"l":8.91,"c":9.11,"v":81499},{"d":"2016-02-16","o":9.15,"h":9.16,"l":9.02,"c":9.13,"v":64215},{"d":"2016-02-17","o":9.2,"h":9.21,"l":9.15,"c":9.17,"v":52901},{"d":"2016-02-18","o":9.18,"h":9.31,"l":9.09,"c":9.16,"v":122144},{"d":"2016-02-19","o":9.05,"h":9.18,"l":9.05,"c":9.17,"v":84956},{"d":"2016-02-22","o":9.18,"h":9.26,"l":9.16,"c":9.18,"v":63377},{"d":"2016-02-23","o":9.18,"h":9.22,"l":9.15,"c":9.17,"v":80137},{"d":"2016-02-24","o":9.14,"h":9.28,"l":9.12,"c":9.25,"v":116697},{"d":"2016-02-25","o":9.25,"h":9.25,"l":9.2,"c":9.24,"v":32998},{"d":"2016-02-26","o":9.25,"h":9.31,"l":9.25,"c":9.27,"v":61386},{"d":"2016-02-29","o":9.27,"h":9.51,"l":9.27,"c":9.51,"v":116173},{"d":"2016-03-01","o":9.47,"h":9.65,"l":9.47,"c":9.65,"v":214852},{"d":"2016-03-02","o":9.57,"h":9.66,"l":9.57,"c":9.65,"v":48816},{"d":"2016-03-03","o":9.64,"h":9.77,"l":9.64,"c":9.77,"v":104650},{"d":"2016-03-04","o":9.77,"h":9.85,"l":9.75,"c":9.85,"v":73852},{"d":"2016-03-07","o":9.78,"h":9.92,"l":9.78,"c":9.92,"v":94174},{"d":"2016-03-08","o":9.93,"h":9.99,"l":9.91,"c":9.98,"v":110411},{"d":"2016-03-09","o":9.95,"h":9.99,"l":9.88,"c":9.99,"v":74481},{"d":"2016-03-10","o":10.02,"h":10.04,"l":9.96,"c":10,"v":105697},{"d":"2016-03-11","o":10.01,"h":10.2,"l":10.01,"c":10.19,"v":72071},{"d":"2016-03-14","o":10.17,"h":10.19,"l":10.1,"c":10.15,"v":110621},{"d":"2016-03-15","o":10.1,"h":10.17,"l":10.1,"c":10.16,"v":55206},{"d":"2016-03-16","o":10.16,"h":10.26,"l":10.13,"c":10.26,"v":64843},{"d":"2016-03-17","o":10.26,"h":10.43,"l":10.26,"c":10.41,"v":87261},{"d":"2016-03-18","o":10.41,"h":10.47,"l":10.41,"c":10.42,"v":66833},{"d":"2016-03-21","o":10.49,"h":10.54,"l":10.41,"c":10.45,"v":86946},{"d":"2016-03-22","o":10.44,"h":10.52,"l":10.43,"c":10.52,"v":36664},{"d":"2016-03-23","o":10.49,"h":10.56,"l":10.48,"c":10.5,"v":47140},{"d":"2016-03-24","o":10.45,"h":10.45,"l":10.34,"c":10.42,"v":87889},{"d":"2016-03-28","o":10.44,"h":10.44,"l":10.36,"c":10.39,"v":69243},{"d":"2016-03-29","o":10.33,"h":10.41,"l":10.26,"c":10.39,"v":84432},{"d":"2016-03-30","o":10.47,"h":10.5,"l":10.39,"c":10.43,"v":81918},{"d":"2016-03-31","o":10.41,"h":10.5,"l":10.41,"c":10.46,"v":150218},{"d":"2016-04-01","o":10.45,"h":10.49,"l":10.41,"c":10.46,"v":57196},{"d":"2016-04-04","o":10.44,"h":10.48,"l":10.41,"c":10.47,"v":147704},{"d":"2016-04-05","o":10.38,"h":10.41,"l":10.34,"c":10.34,"v":58977},{"d":"2016-04-06","o":10.35,"h":10.48,"l":10.35,"c":10.47,"v":89356},{"d":"2016-04-07","o":10.38,"h":10.4,"l":10.24,"c":10.31,"v":111040},{"d":"2016-04-08","o":10.34,"h":10.38,"l":10.28,"c":10.31,"v":65053},{"d":"2016-04-11","o":10.31,"h":10.41,"l":10.31,"c":10.32,"v":59186},{"d":"2016-04-12","o":10.32,"h":10.41,"l":10.32,"c":10.4,"v":61910},{"d":"2016-04-13","o":10.41,"h":10.51,"l":10.41,"c":10.5,"v":56148},{"d":"2016-04-14","o":10.5,"h":10.59,"l":10.5,"c":10.59,"v":56882},{"d":"2016-04-15","o":10.58,"h":10.6,"l":10.54,"c":10.57,"v":42949},{"d":"2016-04-18","o":10.57,"h":10.71,"l":10.47,"c":10.64,"v":98574},{"d":"2016-04-19","o":10.66,"h":10.81,"l":10.66,"c":10.75,"v":103393},{"d":"2016-04-20","o":10.77,"h":10.86,"l":10.72,"c":10.81,"v":109573},{"d":"2016-04-21","o":10.84,"h":10.94,"l":10.82,"c":10.91,"v":69976},{"d":"2016-04-22","o":10.89,"h":10.96,"l":10.88,"c":10.96,"v":53111},{"d":"2016-04-25","o":10.96,"h":10.98,"l":10.91,"c":10.94,"v":50073},{"d":"2016-04-26","o":10.88,"h":11.03,"l":10.88,"c":11.01,"v":67252},{"d":"2016-04-27","o":11,"h":11.06,"l":11,"c":11.02,"v":49339},{"d":"2016-04-28","o":11.01,"h":11.1,"l":11,"c":11.02,"v":99622},{"d":"2016-04-29","o":11.01,"h":11.12,"l":11.01,"c":11.09,"v":68195},{"d":"2016-05-02","o":11.12,"h":11.2,"l":11.09,"c":11.15,"v":81080},{"d":"2016-05-03","o":11.13,"h":11.15,"l":11,"c":11.04,"v":98993},{"d":"2016-05-04","o":10.98,"h":11.01,"l":10.83,"c":10.93,"v":85061},{"d":"2016-05-05","o":10.97,"h":11,"l":10.91,"c":10.91,"v":81918},{"d":"2016-05-06","o":10.85,"h":10.95,"l":10.8,"c":10.93,"v":107373},{"d":"2016-05-09","o":10.9,"h":10.93,"l":10.82,"c":10.9,"v":86318},{"d":"2016-05-10","o":10.76,"h":10.88,"l":10.76,"c":10.83,"v":131258},{"d":"2016-05-11","o":10.79,"h":10.85,"l":10.76,"c":10.83,"v":73328},{"d":"2016-05-12","o":10.87,"h":10.92,"l":10.84,"c":10.85,"v":124553},{"d":"2016-05-13","o":10.86,"h":10.97,"l":10.85,"c":10.92,"v":147494},{"d":"2016-05-16","o":10.9,"h":10.99,"l":10.9,"c":10.95,"v":62958},{"d":"2016-05-17","o":10.98,"h":10.98,"l":10.9,"c":10.94,"v":31741},{"d":"2016-05-18","o":10.96,"h":10.97,"l":10.83,"c":10.88,"v":77937},{"d":"2016-05-19","o":10.9,"h":10.9,"l":10.79,"c":10.83,"v":80452},{"d":"2016-05-20","o":10.83,"h":10.92,"l":10.83,"c":10.9,"v":89879},{"d":"2016-05-23","o":10.98,"h":10.99,"l":10.91,"c":10.97,"v":66624},{"d":"2016-05-24","o":10.96,"h":11.06,"l":10.96,"c":11.05,"v":78042},{"d":"2016-05-25","o":11.08,"h":11.16,"l":11.07,"c":11.11,"v":108631},{"d":"2016-05-26","o":11.17,"h":11.28,"l":11.17,"c":11.24,"v":185416},{"d":"2016-05-27","o":11.25,"h":11.35,"l":11.19,"c":11.35,"v":60653},{"d":"2016-05-31","o":11.38,"h":11.38,"l":11.26,"c":11.33,"v":65262},{"d":"2016-06-01","o":11.36,"h":11.39,"l":11.29,"c":11.39,"v":46197},{"d":"2016-06-02","o":11.4,"h":11.4,"l":11.26,"c":11.34,"v":173055},{"d":"2016-06-03","o":11.28,"h":11.39,"l":11.27,"c":11.39,"v":45883},{"d":"2016-06-06","o":11.41,"h":11.47,"l":11.39,"c":11.47,"v":90298},{"d":"2016-06-07","o":11.47,"h":11.59,"l":11.47,"c":11.53,"v":100460},{"d":"2016-06-08","o":11.6,"h":11.63,"l":11.56,"c":11.61,"v":52587},{"d":"2016-06-09","o":11.58,"h":11.64,"l":11.52,"c":11.55,"v":122877},{"d":"2016-06-10","o":11.59,"h":11.59,"l":11.45,"c":11.46,"v":96479},{"d":"2016-06-13","o":11.46,"h":11.49,"l":11.39,"c":11.41,"v":43054},{"d":"2016-06-14","o":11.43,"h":11.43,"l":11.25,"c":11.31,"v":65681},{"d":"2016-06-15","o":11.26,"h":11.33,"l":11.26,"c":11.31,"v":34988},{"d":"2016-06-16","o":11.29,"h":11.35,"l":11.19,"c":11.33,"v":71966},{"d":"2016-06-17","o":11.33,"h":11.33,"l":11.28,"c":11.33,"v":40331},{"d":"2016-06-20","o":11.4,"h":11.41,"l":11.32,"c":11.32,"v":48711},{"d":"2016-06-21","o":11.38,"h":11.49,"l":11.38,"c":11.47,"v":90613},{"d":"2016-06-22","o":11.53,"h":11.54,"l":11.46,"c":11.51,"v":53844},{"d":"2016-06-23","o":11.55,"h":11.61,"l":11.49,"c":11.55,"v":55101},{"d":"2016-06-24","o":11.28,"h":11.49,"l":11.28,"c":11.41,"v":217785},{"d":"2016-06-27","o":11.41,"h":11.41,"l":11.08,"c":11.16,"v":101717},{"d":"2016-06-28","o":11.17,"h":11.3,"l":11.17,"c":11.23,"v":97631},{"d":"2016-06-29","o":11.25,"h":11.35,"l":11.25,"c":11.34,"v":56672},{"d":"2016-06-30","o":11.39,"h":11.44,"l":11.31,"c":11.44,"v":29750},{"d":"2016-07-01","o":11.53,"h":11.56,"l":11.46,"c":11.55,"v":49654},{"d":"2016-07-05","o":11.54,"h":11.55,"l":11.3,"c":11.34,"v":185939},{"d":"2016-07-06","o":11.33,"h":11.5,"l":11.33,"c":11.46,"v":56044},{"d":"2016-07-07","o":11.38,"h":11.47,"l":11.34,"c":11.46,"v":173369},{"d":"2016-07-08","o":11.51,"h":11.56,"l":11.47,"c":11.56,"v":57825},{"d":"2016-07-11","o":11.55,"h":11.6,"l":11.5,"c":11.54,"v":102764},{"d":"2016-07-12","o":11.56,"h":11.61,"l":11.56,"c":11.6,"v":89041},{"d":"2016-07-13","o":11.6,"h":11.62,"l":11.5,"c":11.54,"v":63796},{"d":"2016-07-14","o":11.57,"h":11.59,"l":11.51,"c":11.59,"v":73642},{"d":"2016-07-15","o":11.59,"h":11.59,"l":11.52,"c":11.54,"v":83070},{"d":"2016-07-18","o":11.56,"h":11.62,"l":11.54,"c":11.59,"v":50073},{"d":"2016-07-19","o":11.62,"h":11.62,"l":11.58,"c":11.6,"v":42740},{"d":"2016-07-20","o":11.63,"h":11.72,"l":11.62,"c":11.72,"v":67986},{"d":"2016-07-21","o":11.81,"h":11.82,"l":11.74,"c":11.79,"v":51225},{"d":"2016-07-22","o":11.79,"h":11.82,"l":11.77,"c":11.82,"v":40750},{"d":"2016-07-25","o":11.79,"h":11.83,"l":11.79,"c":11.82,"v":45568},{"d":"2016-07-26","o":11.87,"h":11.94,"l":11.79,"c":11.89,"v":206576},{"d":"2016-07-27","o":11.84,"h":11.94,"l":11.84,"c":11.86,"v":64319},{"d":"2016-07-28","o":11.93,"h":11.93,"l":11.78,"c":11.88,"v":59815},{"d":"2016-07-29","o":11.88,"h":11.9,"l":11.81,"c":11.85,"v":69662},{"d":"2016-08-01","o":11.88,"h":11.92,"l":11.73,"c":11.82,"v":140162},{"d":"2016-08-02","o":11.81,"h":11.81,"l":11.65,"c":11.71,"v":111773},{"d":"2016-08-03","o":11.72,"h":11.72,"l":11.63,"c":11.67,"v":157027},{"d":"2016-08-04","o":11.66,"h":11.74,"l":11.65,"c":11.67,"v":75947},{"d":"2016-08-05","o":11.7,"h":11.77,"l":11.7,"c":11.74,"v":75214},{"d":"2016-08-08","o":11.74,"h":11.88,"l":11.74,"c":11.78,"v":122982},{"d":"2016-08-09","o":11.72,"h":11.81,"l":11.72,"c":11.78,"v":90089},{"d":"2016-08-10","o":11.8,"h":11.92,"l":11.8,"c":11.88,"v":154199},{"d":"2016-08-11","o":11.95,"h":11.97,"l":11.88,"c":11.94,"v":50806},{"d":"2016-08-12","o":11.98,"h":12.09,"l":11.95,"c":12.07,"v":77833},{"d":"2016-08-15","o":12.14,"h":12.15,"l":12.03,"c":12.09,"v":71128},{"d":"2016-08-16","o":12.09,"h":12.09,"l":11.97,"c":12.06,"v":78775},{"d":"2016-08-17","o":12.07,"h":12.09,"l":11.99,"c":12.09,"v":121620},{"d":"2016-08-18","o":12.07,"h":12.11,"l":12.03,"c":12.1,"v":93336},{"d":"2016-08-19","o":12.1,"h":12.1,"l":11.99,"c":12.05,"v":49654},{"d":"2016-08-22","o":12.03,"h":12.03,"l":11.93,"c":11.98,"v":89775},{"d":"2016-08-23","o":11.98,"h":12.03,"l":11.97,"c":12,"v":59920},{"d":"2016-08-24","o":11.97,"h":12.07,"l":11.97,"c":11.98,"v":94174},{"d":"2016-08-25","o":11.98,"h":12.09,"l":11.98,"c":12.09,"v":116697},{"d":"2016-08-26","o":12.12,"h":12.17,"l":12.08,"c":12.17,"v":171588},{"d":"2016-08-29","o":12.17,"h":12.22,"l":12.13,"c":12.22,"v":78042},{"d":"2016-08-30","o":12.19,"h":12.24,"l":12.15,"c":12.17,"v":177664},{"d":"2016-08-31","o":12.3,"h":12.3,"l":12.1,"c":12.14,"v":137648},{"d":"2016-09-01","o":12.24,"h":12.24,"l":11.99,"c":12.14,"v":123715},{"d":"2016-09-02","o":12.2,"h":12.22,"l":12.1,"c":12.21,"v":75947},{"d":"2016-09-06","o":12.27,"h":12.27,"l":12.15,"c":12.2,"v":103183},{"d":"2016-09-07","o":12.2,"h":12.28,"l":12.2,"c":12.26,"v":81813},{"d":"2016-09-08","o":12.16,"h":12.23,"l":12.14,"c":12.23,"v":114602},{"d":"2016-09-09","o":12.19,"h":12.2,"l":11.88,"c":12.08,"v":113449},{"d":"2016-09-12","o":12.08,"h":12.11,"l":11.93,"c":12.01,"v":129162},{"d":"2016-09-13","o":12.05,"h":12.05,"l":11.69,"c":11.76,"v":131153},{"d":"2016-09-14","o":11.82,"h":11.85,"l":11.67,"c":11.72,"v":61491},{"d":"2016-09-15","o":11.79,"h":11.84,"l":11.72,"c":11.81,"v":84118},{"d":"2016-09-16","o":11.84,"h":11.84,"l":11.8,"c":11.84,"v":48187},{"d":"2016-09-19","o":11.92,"h":11.92,"l":11.81,"c":11.88,"v":68195},{"d":"2016-09-20","o":11.86,"h":11.92,"l":11.84,"c":11.92,"v":77309},{"d":"2016-09-21","o":11.98,"h":12.07,"l":11.92,"c":12.07,"v":152523},{"d":"2016-09-22","o":12.19,"h":12.2,"l":12.07,"c":12.14,"v":92603},{"d":"2016-09-23","o":12.18,"h":12.22,"l":12.15,"c":12.18,"v":44730},{"d":"2016-09-26","o":12.15,"h":12.15,"l":12.09,"c":12.13,"v":40854},{"d":"2016-09-27","o":12.13,"h":12.21,"l":12.11,"c":12.16,"v":43578},{"d":"2016-09-28","o":12.23,"h":12.26,"l":12.14,"c":12.26,"v":68510},{"d":"2016-09-29","o":12.28,"h":12.28,"l":12.18,"c":12.27,"v":51749},{"d":"2016-09-30","o":12.3,"h":12.39,"l":12.3,"c":12.38,"v":76576},{"d":"2016-10-03","o":12.4,"h":12.49,"l":12.38,"c":12.47,"v":111983},{"d":"2016-10-04","o":12.46,"h":12.46,"l":12.23,"c":12.27,"v":111668},{"d":"2016-10-05","o":12.34,"h":12.36,"l":12.28,"c":12.35,"v":77099},{"d":"2016-10-06","o":12.29,"h":12.37,"l":12.18,"c":12.35,"v":83280},{"d":"2016-10-07","o":12.34,"h":12.39,"l":12.29,"c":12.34,"v":44730},{"d":"2016-10-10","o":12.37,"h":12.43,"l":12.3,"c":12.41,"v":51330},{"d":"2016-10-11","o":12.28,"h":12.28,"l":12.11,"c":12.17,"v":90508},{"d":"2016-10-12","o":12.19,"h":12.27,"l":12.14,"c":12.22,"v":47454},{"d":"2016-10-13","o":12.19,"h":12.27,"l":12.13,"c":12.27,"v":59396},{"d":"2016-10-14","o":12.28,"h":12.3,"l":12.22,"c":12.23,"v":32683},{"d":"2016-10-17","o":12.23,"h":12.29,"l":12.16,"c":12.22,"v":78356},{"d":"2016-10-18","o":12.23,"h":12.27,"l":12.16,"c":12.23,"v":88203},{"d":"2016-10-19","o":12.21,"h":12.3,"l":12.18,"c":12.2,"v":90927},{"d":"2016-10-20","o":12.18,"h":12.23,"l":12.13,"c":12.2,"v":74900},{"d":"2016-10-21","o":12.2,"h":12.22,"l":12.15,"c":12.22,"v":55206},{"d":"2016-10-24","o":12.28,"h":12.29,"l":12.18,"c":12.22,"v":71024},{"d":"2016-10-25","o":12.26,"h":12.35,"l":12.23,"c":12.33,"v":103498},{"d":"2016-10-26","o":12.33,"h":12.36,"l":12.29,"c":12.31,"v":65681},{"d":"2016-10-27","o":12.33,"h":12.33,"l":12.21,"c":12.23,"v":69767},{"d":"2016-10-28","o":12.29,"h":12.29,"l":12.19,"c":12.22,"v":49235},{"d":"2016-10-31","o":12.22,"h":12.22,"l":11.93,"c":12.03,"v":159856},{"d":"2016-11-01","o":12.03,"h":12.15,"l":11.77,"c":11.89,"v":211500},{"d":"2016-11-02","o":11.78,"h":11.88,"l":11.73,"c":11.85,"v":155561},{"d":"2016-11-03","o":11.79,"h":11.8,"l":11.62,"c":11.68,"v":139638},{"d":"2016-11-04","o":11.71,"h":11.71,"l":11.57,"c":11.66,"v":111040},{"d":"2016-11-07","o":11.69,"h":11.88,"l":11.69,"c":11.71,"v":109364},{"d":"2016-11-08","o":11.66,"h":11.69,"l":11.58,"c":11.66,"v":74585},{"d":"2016-11-09","o":11.51,"h":11.75,"l":11.48,"c":11.69,"v":134400},{"d":"2016-11-10","o":11.74,"h":11.74,"l":11.49,"c":11.58,"v":93965},{"d":"2016-11-11","o":11.55,"h":11.64,"l":11.49,"c":11.57,"v":247535},{"d":"2016-11-14","o":11.56,"h":11.56,"l":11.31,"c":11.47,"v":119839},{"d":"2016-11-15","o":11.49,"h":11.65,"l":11.47,"c":11.64,"v":107164},{"d":"2016-11-16","o":11.63,"h":11.73,"l":11.61,"c":11.73,"v":58558},{"d":"2016-11-17","o":11.71,"h":11.97,"l":11.71,"c":11.88,"v":112192},{"d":"2016-11-18","o":11.83,"h":11.93,"l":11.82,"c":11.89,"v":112402},{"d":"2016-11-21","o":11.93,"h":12.05,"l":11.92,"c":11.99,"v":51330},{"d":"2016-11-22","o":11.99,"h":12.08,"l":11.99,"c":12.05,"v":92813},{"d":"2016-11-23","o":12.09,"h":12.12,"l":12.07,"c":12.11,"v":51225},{"d":"2016-11-25","o":12.21,"h":12.27,"l":12.17,"c":12.22,"v":46825},{"d":"2016-11-28","o":12.25,"h":12.27,"l":12.22,"c":12.23,"v":103079},{"d":"2016-11-29","o":12.23,"h":12.27,"l":12.18,"c":12.2,"v":107269},{"d":"2016-11-30","o":12.23,"h":12.28,"l":12.16,"c":12.23,"v":72804},{"d":"2016-12-01","o":12.28,"h":12.33,"l":12.22,"c":12.29,"v":67462},{"d":"2016-12-02","o":12.28,"h":12.43,"l":12.28,"c":12.39,"v":79718},{"d":"2016-12-05","o":12.49,"h":12.51,"l":12.39,"c":12.42,"v":115963},{"d":"2016-12-06","o":12.43,"h":12.57,"l":12.42,"c":12.57,"v":124239},{"d":"2016-12-07","o":12.66,"h":12.83,"l":12.61,"c":12.72,"v":106640},{"d":"2016-12-08","o":12.68,"h":12.71,"l":12.62,"c":12.64,"v":72385},{"d":"2016-12-09","o":12.71,"h":12.85,"l":12.65,"c":12.75,"v":120049},{"d":"2016-12-12","o":12.76,"h":12.84,"l":12.63,"c":12.65,"v":104231},{"d":"2016-12-13","o":12.65,"h":12.78,"l":12.54,"c":12.61,"v":267019},{"d":"2016-12-14","o":12.61,"h":12.69,"l":12.52,"c":12.58,"v":138695},{"d":"2016-12-15","o":12.6,"h":12.71,"l":12.58,"c":12.62,"v":87575},{"d":"2016-12-16","o":12.65,"h":12.65,"l":12.52,"c":12.6,"v":134610},{"d":"2016-12-19","o":12.67,"h":12.84,"l":12.66,"c":12.79,"v":72804},{"d":"2016-12-20","o":12.82,"h":12.83,"l":12.74,"c":12.83,"v":58558},{"d":"2016-12-21","o":12.85,"h":12.86,"l":12.71,"c":12.72,"v":76157},{"d":"2016-12-22","o":12.76,"h":12.8,"l":12.7,"c":12.8,"v":108002},{"d":"2016-12-23","o":12.84,"h":12.84,"l":12.71,"c":12.72,"v":102660},{"d":"2016-12-27","o":12.76,"h":12.93,"l":12.7,"c":12.72,"v":75738},{"d":"2016-12-28","o":12.72,"h":12.79,"l":12.72,"c":12.79,"v":116487},{"d":"2016-12-29","o":12.79,"h":12.83,"l":12.78,"c":12.82,"v":62329},{"d":"2016-12-30","o":12.89,"h":12.92,"l":12.8,"c":12.82,"v":114078},{"d":"2017-01-03","o":12.92,"h":12.93,"l":12.74,"c":12.84,"v":143095},{"d":"2017-01-04","o":12.89,"h":13.03,"l":12.86,"c":12.99,"v":69243},{"d":"2017-01-05","o":13.04,"h":13.07,"l":12.94,"c":13.01,"v":85585},{"d":"2017-01-06","o":13.06,"h":13.11,"l":13.05,"c":13.08,"v":76576},{"d":"2017-01-09","o":13.13,"h":13.17,"l":13.08,"c":13.17,"v":174940},{"d":"2017-01-10","o":13.19,"h":13.29,"l":13.07,"c":13.14,"v":104336},{"d":"2017-01-11","o":13.15,"h":13.25,"l":13.15,"c":13.2,"v":101298},{"d":"2017-01-12","o":13.25,"h":13.27,"l":13.16,"c":13.22,"v":71966},{"d":"2017-01-13","o":13.27,"h":13.3,"l":13.23,"c":13.3,"v":105802},{"d":"2017-01-17","o":13.31,"h":13.36,"l":13.1,"c":13.15,"v":169912},{"d":"2017-01-18","o":13.19,"h":13.24,"l":13.13,"c":13.16,"v":133353},{"d":"2017-01-19","o":13.2,"h":13.27,"l":13.13,"c":13.24,"v":122458},{"d":"2017-01-20","o":13.26,"h":13.94,"l":13.19,"c":13.19,"v":84432},{"d":"2017-01-23","o":13.3,"h":13.36,"l":13.19,"c":13.3,"v":115754},{"d":"2017-01-24","o":13.32,"h":13.38,"l":13.29,"c":13.36,"v":75738},{"d":"2017-01-25","o":13.42,"h":13.49,"l":13.37,"c":13.38,"v":121515},{"d":"2017-01-26","o":13.44,"h":13.5,"l":13.41,"c":13.46,"v":125287},{"d":"2017-01-27","o":13.53,"h":13.54,"l":13.46,"c":13.54,"v":91660},{"d":"2017-01-30","o":13.54,"h":13.55,"l":13.5,"c":13.54,"v":73014},{"d":"2017-01-31","o":13.57,"h":13.65,"l":13.49,"c":13.61,"v":102240},{"d":"2017-02-01","o":13.65,"h":13.67,"l":13.59,"c":13.64,"v":131781},{"d":"2017-02-02","o":13.75,"h":13.76,"l":13.49,"c":13.55,"v":166246},{"d":"2017-02-03","o":13.6,"h":13.6,"l":13.42,"c":13.57,"v":143304},{"d":"2017-02-06","o":13.6,"h":13.62,"l":13.49,"c":13.56,"v":88099},{"d":"2017-02-07","o":13.6,"h":13.61,"l":13.53,"c":13.55,"v":76366},{"d":"2017-02-08","o":13.58,"h":13.58,"l":13.45,"c":13.51,"v":149799},{"d":"2017-02-09","o":13.41,"h":13.47,"l":13.38,"c":13.42,"v":78042},{"d":"2017-02-10","o":13.45,"h":13.5,"l":13.41,"c":13.45,"v":59291},{"d":"2017-02-13","o":13.5,"h":13.56,"l":13.46,"c":13.56,"v":135971},{"d":"2017-02-14","o":13.57,"h":13.57,"l":13.46,"c":13.57,"v":111145},{"d":"2017-02-15","o":13.59,"h":13.59,"l":13.5,"c":13.54,"v":89146},{"d":"2017-02-16","o":13.57,"h":13.58,"l":13.46,"c":13.52,"v":97736},{"d":"2017-02-17","o":13.53,"h":13.55,"l":13.28,"c":13.45,"v":162160},{"d":"2017-02-21","o":13.44,"h":13.52,"l":13.37,"c":13.45,"v":147390},{"d":"2017-02-22","o":13.4,"h":13.54,"l":13.38,"c":13.5,"v":92708},{"d":"2017-02-23","o":13.56,"h":13.58,"l":13.48,"c":13.52,"v":112402},{"d":"2017-02-24","o":13.52,"h":13.64,"l":13.52,"c":13.64,"v":114497},{"d":"2017-02-27","o":13.63,"h":13.66,"l":13.6,"c":13.64,"v":43787},{"d":"2017-02-28","o":13.65,"h":13.69,"l":13.63,"c":13.68,"v":85061},{"d":"2017-03-01","o":13.74,"h":13.78,"l":13.72,"c":13.74,"v":64948},{"d":"2017-03-02","o":13.74,"h":13.74,"l":13.63,"c":13.63,"v":85165},{"d":"2017-03-03","o":13.68,"h":13.74,"l":13.58,"c":13.65,"v":89775},{"d":"2017-03-06","o":13.63,"h":13.67,"l":13.56,"c":13.61,"v":87470},{"d":"2017-03-07","o":13.59,"h":13.6,"l":13.45,"c":13.51,"v":119525},{"d":"2017-03-08","o":13.51,"h":13.53,"l":13.37,"c":13.39,"v":124658},{"d":"2017-03-09","o":13.34,"h":13.34,"l":12.9,"c":13.03,"v":379002},{"d":"2017-03-10","o":13.03,"h":13.11,"l":12.67,"c":12.96,"v":199767},{"d":"2017-03-13","o":12.94,"h":13.02,"l":12.94,"c":12.94,"v":116697},{"d":"2017-03-14","o":12.91,"h":12.91,"l":12.71,"c":12.72,"v":87051},{"d":"2017-03-15","o":12.72,"h":12.92,"l":12.7,"c":12.88,"v":159017},{"d":"2017-03-16","o":12.93,"h":13,"l":12.92,"c":12.99,"v":84851},{"d":"2017-03-17","o":12.96,"h":13.15,"l":12.96,"c":13.04,"v":106326},{"d":"2017-03-20","o":13.08,"h":13.08,"l":13.01,"c":13.05,"v":72490},{"d":"2017-03-21","o":13.08,"h":13.08,"l":12.93,"c":12.94,"v":85794},{"d":"2017-03-22","o":12.94,"h":12.97,"l":12.88,"c":12.97,"v":65262},{"d":"2017-03-23","o":13,"h":13.03,"l":12.95,"c":12.99,"v":105697},{"d":"2017-03-24","o":13.09,"h":13.14,"l":13,"c":13.07,"v":51225},{"d":"2017-03-27","o":13.04,"h":13.07,"l":12.93,"c":13.02,"v":49130},{"d":"2017-03-28","o":13.06,"h":13.13,"l":13.04,"c":13.1,"v":91241},{"d":"2017-03-29","o":13.12,"h":13.12,"l":13.02,"c":13.11,"v":103602},{"d":"2017-03-30","o":13.14,"h":13.2,"l":13.1,"c":13.2,"v":65472},{"d":"2017-03-31","o":13.24,"h":13.33,"l":13.18,"c":13.33,"v":65472},{"d":"2017-04-03","o":13.35,"h":13.41,"l":13.25,"c":13.33,"v":74690},{"d":"2017-04-04","o":13.34,"h":13.36,"l":13.29,"c":13.36,"v":87156},{"d":"2017-04-05","o":13.36,"h":13.4,"l":13.31,"c":13.34,"v":101298},{"d":"2017-04-06","o":13.36,"h":13.41,"l":13.27,"c":13.39,"v":90613},{"d":"2017-04-07","o":13.36,"h":13.51,"l":13.36,"c":13.49,"v":61596},{"d":"2017-04-10","o":13.54,"h":13.56,"l":13.49,"c":13.56,"v":120154},{"d":"2017-04-11","o":13.51,"h":13.51,"l":13.37,"c":13.46,"v":84956},{"d":"2017-04-12","o":13.46,"h":13.47,"l":13.19,"c":13.36,"v":129267},{"d":"2017-04-13","o":13.33,"h":13.36,"l":13.23,"c":13.23,"v":105488},{"d":"2017-04-17","o":13.27,"h":13.42,"l":13.26,"c":13.38,"v":71443},{"d":"2017-04-18","o":13.35,"h":13.38,"l":13.26,"c":13.33,"v":62958},{"d":"2017-04-19","o":13.35,"h":13.35,"l":13.32,"c":13.35,"v":60967},{"d":"2017-04-20","o":13.36,"h":13.37,"l":13.28,"c":13.37,"v":80975},{"d":"2017-04-21","o":13.41,"h":13.41,"l":13.27,"c":13.32,"v":86737},{"d":"2017-04-24","o":13.48,"h":13.57,"l":13.35,"c":13.47,"v":65891},{"d":"2017-04-25","o":13.53,"h":13.56,"l":13.4,"c":13.5,"v":122982},{"d":"2017-04-26","o":13.54,"h":13.58,"l":13.52,"c":13.56,"v":79718},{"d":"2017-04-27","o":13.55,"h":13.63,"l":13.44,"c":13.49,"v":104021},{"d":"2017-04-28","o":13.49,"h":13.55,"l":13.42,"c":13.5,"v":81918},{"d":"2017-05-01","o":13.52,"h":13.7,"l":13.5,"c":13.65,"v":166455},{"d":"2017-05-02","o":13.66,"h":13.7,"l":13.57,"c":13.64,"v":73852},{"d":"2017-05-03","o":13.64,"h":13.64,"l":13.55,"c":13.59,"v":65681},{"d":"2017-05-04","o":13.56,"h":13.57,"l":13.46,"c":13.49,"v":91137},{"d":"2017-05-05","o":13.52,"h":13.52,"l":13.35,"c":13.48,"v":129791},{"d":"2017-05-08","o":13.5,"h":13.65,"l":13.45,"c":13.59,"v":139638},{"d":"2017-05-09","o":13.5,"h":13.53,"l":13.43,"c":13.51,"v":66100},{"d":"2017-05-10","o":13.53,"h":13.56,"l":13.46,"c":13.55,"v":57406},{"d":"2017-05-11","o":13.55,"h":13.58,"l":13.49,"c":13.51,"v":83804},{"d":"2017-05-12","o":13.52,"h":13.55,"l":13.51,"c":13.53,"v":64424},{"d":"2017-05-15","o":13.56,"h":13.58,"l":13.48,"c":13.53,"v":53949},{"d":"2017-05-16","o":13.53,"h":13.55,"l":13.36,"c":13.5,"v":135448},{"d":"2017-05-17","o":13.4,"h":13.49,"l":13.3,"c":13.36,"v":118268},{"d":"2017-05-18","o":13.36,"h":13.5,"l":13.26,"c":13.5,"v":69348},{"d":"2017-05-19","o":13.5,"h":13.5,"l":13.39,"c":13.4,"v":103183},{"d":"2017-05-22","o":13.48,"h":13.54,"l":13.44,"c":13.51,"v":81394},{"d":"2017-05-23","o":13.55,"h":13.56,"l":13.48,"c":13.54,"v":95536},{"d":"2017-05-24","o":13.55,"h":13.59,"l":13.42,"c":13.59,"v":92289},{"d":"2017-05-25","o":13.59,"h":13.76,"l":13.56,"c":13.76,"v":122144},{"d":"2017-05-26","o":13.77,"h":13.83,"l":13.69,"c":13.73,"v":60443},{"d":"2017-05-30","o":13.75,"h":13.75,"l":13.66,"c":13.69,"v":47768},{"d":"2017-05-31","o":13.7,"h":13.79,"l":13.66,"c":13.78,"v":44835},{"d":"2017-06-01","o":13.81,"h":13.81,"l":13.61,"c":13.65,"v":87889},{"d":"2017-06-02","o":13.67,"h":13.73,"l":13.66,"c":13.71,"v":72176},{"d":"2017-06-05","o":13.72,"h":13.76,"l":13.71,"c":13.75,"v":69976},{"d":"2017-06-06","o":13.74,"h":13.77,"l":13.67,"c":13.72,"v":57091},{"d":"2017-06-07","o":13.72,"h":13.76,"l":13.56,"c":13.56,"v":104859},{"d":"2017-06-08","o":13.44,"h":13.51,"l":13.36,"c":13.36,"v":109154},{"d":"2017-06-09","o":13.39,"h":13.6,"l":13.39,"c":13.52,"v":51435},{"d":"2017-06-12","o":13.45,"h":13.52,"l":13.45,"c":13.52,"v":48292},{"d":"2017-06-13","o":13.55,"h":13.64,"l":13.49,"c":13.54,"v":50492},{"d":"2017-06-14","o":13.59,"h":13.61,"l":13.45,"c":13.52,"v":69767},{"d":"2017-06-15","o":13.47,"h":13.54,"l":13.44,"c":13.54,"v":46302},{"d":"2017-06-16","o":13.54,"h":13.55,"l":13.52,"c":13.54,"v":31322},{"d":"2017-06-19","o":13.57,"h":13.59,"l":13.51,"c":13.55,"v":46721},{"d":"2017-06-20","o":13.55,"h":13.57,"l":13.47,"c":13.53,"v":66519},{"d":"2017-06-21","o":13.53,"h":13.55,"l":13.23,"c":13.27,"v":125182},{"d":"2017-06-22","o":13.27,"h":13.31,"l":12.9,"c":13.03,"v":185730},{"d":"2017-06-23","o":13.04,"h":13.16,"l":12.79,"c":13.16,"v":111354},{"d":"2017-06-26","o":13.2,"h":13.22,"l":13.07,"c":13.11,"v":76261},{"d":"2017-06-27","o":13.13,"h":13.18,"l":12.99,"c":13.04,"v":71862},{"d":"2017-06-28","o":13.07,"h":13.22,"l":13.07,"c":13.22,"v":60758},{"d":"2017-06-29","o":13.15,"h":13.22,"l":13.11,"c":13.18,"v":68090},{"d":"2017-06-30","o":13.26,"h":13.38,"l":13.26,"c":13.28,"v":61700},{"d":"2017-07-03","o":13.35,"h":13.49,"l":13.27,"c":13.36,"v":60967},{"d":"2017-07-05","o":13.38,"h":13.41,"l":13.24,"c":13.34,"v":53844},{"d":"2017-07-06","o":13.3,"h":13.34,"l":13.24,"c":13.24,"v":50177},{"d":"2017-07-07","o":13.32,"h":13.53,"l":13.32,"c":13.47,"v":84956},{"d":"2017-07-10","o":13.49,"h":13.52,"l":13.43,"c":13.52,"v":101821},{"d":"2017-07-11","o":13.42,"h":13.42,"l":13.31,"c":13.36,"v":54263},{"d":"2017-07-12","o":13.44,"h":13.46,"l":13.19,"c":13.37,"v":60024},{"d":"2017-07-13","o":13.37,"h":13.4,"l":13.28,"c":13.34,"v":54682},{"d":"2017-07-14","o":13.36,"h":13.42,"l":13.36,"c":13.37,"v":49968},{"d":"2017-07-17","o":13.39,"h":13.42,"l":13.36,"c":13.4,"v":47873},{"d":"2017-07-18","o":13.41,"h":13.46,"l":13.39,"c":13.42,"v":46406},{"d":"2017-07-19","o":13.45,"h":13.61,"l":13.45,"c":13.55,"v":43159},{"d":"2017-07-20","o":13.58,"h":13.72,"l":13.5,"c":13.54,"v":68300},{"d":"2017-07-21","o":13.54,"h":13.66,"l":13.52,"c":13.57,"v":46302},{"d":"2017-07-24","o":13.62,"h":13.66,"l":13.52,"c":13.55,"v":40854},{"d":"2017-07-25","o":13.59,"h":13.99,"l":13.57,"c":13.99,"v":225956},{"d":"2017-07-26","o":13.92,"h":14.01,"l":13.87,"c":13.98,"v":207205},{"d":"2017-07-27","o":13.99,"h":13.99,"l":13.86,"c":13.96,"v":107269},{"d":"2017-07-28","o":13.85,"h":13.96,"l":13.8,"c":13.93,"v":142781},{"d":"2017-07-31","o":13.99,"h":14.01,"l":13.88,"c":13.99,"v":133772},{"d":"2017-08-01","o":14.03,"h":14.09,"l":13.95,"c":13.96,"v":100564},{"d":"2017-08-02","o":14.02,"h":14.07,"l":13.99,"c":14.05,"v":118582},{"d":"2017-08-03","o":14.08,"h":14.1,"l":13.95,"c":13.95,"v":125391},{"d":"2017-08-04","o":14,"h":14.04,"l":14,"c":14.04,"v":70605},{"d":"2017-08-07","o":14.03,"h":14.08,"l":13.99,"c":14.06,"v":90613},{"d":"2017-08-08","o":14.07,"h":14.15,"l":13.99,"c":14.06,"v":150847},{"d":"2017-08-09","o":13.93,"h":13.93,"l":13.65,"c":13.77,"v":113030},{"d":"2017-08-10","o":13.77,"h":13.77,"l":13.4,"c":13.46,"v":136705},{"d":"2017-08-11","o":13.17,"h":13.61,"l":12.96,"c":13.58,"v":197253},{"d":"2017-08-14","o":13.64,"h":13.71,"l":13.6,"c":13.62,"v":88727},{"d":"2017-08-15","o":13.61,"h":13.69,"l":13.6,"c":13.62,"v":65891},{"d":"2017-08-16","o":13.69,"h":13.7,"l":13.64,"c":13.66,"v":50806},{"d":"2017-08-17","o":13.67,"h":13.7,"l":13.45,"c":13.48,"v":67148},{"d":"2017-08-18","o":13.54,"h":13.57,"l":13.41,"c":13.55,"v":87261},{"d":"2017-08-21","o":13.54,"h":13.57,"l":13.46,"c":13.57,"v":84118},{"d":"2017-08-22","o":13.57,"h":13.65,"l":13.49,"c":13.65,"v":64529},{"d":"2017-08-23","o":13.65,"h":13.72,"l":13.56,"c":13.65,"v":59396},{"d":"2017-08-24","o":13.59,"h":13.67,"l":13.57,"c":13.62,"v":99307},{"d":"2017-08-25","o":13.65,"h":13.69,"l":13.64,"c":13.69,"v":48606},{"d":"2017-08-28","o":13.69,"h":13.75,"l":13.61,"c":13.75,"v":70290},{"d":"2017-08-29","o":13.72,"h":13.74,"l":13.67,"c":13.7,"v":77099},{"d":"2017-08-30","o":13.72,"h":13.77,"l":13.67,"c":13.76,"v":117011},{"d":"2017-08-31","o":13.78,"h":13.8,"l":13.75,"c":13.78,"v":79718},{"d":"2017-09-01","o":13.83,"h":13.84,"l":13.78,"c":13.84,"v":113240},{"d":"2017-09-05","o":13.89,"h":13.89,"l":13.78,"c":13.84,"v":106745},{"d":"2017-09-06","o":13.89,"h":13.94,"l":13.85,"c":13.9,"v":89670},{"d":"2017-09-07","o":13.93,"h":14,"l":13.93,"c":13.96,"v":167398},{"d":"2017-09-08","o":13.87,"h":13.9,"l":13.8,"c":13.8,"v":75633},{"d":"2017-09-11","o":13.88,"h":13.98,"l":13.81,"c":13.86,"v":106640},{"d":"2017-09-12","o":13.86,"h":13.96,"l":13.84,"c":13.84,"v":91975},{"d":"2017-09-13","o":13.84,"h":13.92,"l":13.84,"c":13.88,"v":48501},{"d":"2017-09-14","o":13.96,"h":13.99,"l":13.92,"c":13.94,"v":59396},{"d":"2017-09-15","o":13.99,"h":13.99,"l":13.89,"c":13.89,"v":114287},{"d":"2017-09-18","o":13.89,"h":13.99,"l":13.81,"c":13.82,"v":113135},{"d":"2017-09-19","o":13.84,"h":13.96,"l":13.75,"c":13.75,"v":177140},{"d":"2017-09-20","o":13.84,"h":13.88,"l":13.76,"c":13.82,"v":120154},{"d":"2017-09-21","o":13.8,"h":13.81,"l":13.77,"c":13.78,"v":113763},{"d":"2017-09-22","o":13.84,"h":13.94,"l":13.8,"c":13.94,"v":99517},{"d":"2017-09-25","o":13.94,"h":13.94,"l":13.82,"c":13.93,"v":93336},{"d":"2017-09-26","o":13.93,"h":13.96,"l":13.84,"c":13.91,"v":161113},{"d":"2017-09-27","o":13.91,"h":13.99,"l":13.91,"c":13.98,"v":84013},{"d":"2017-09-28","o":14.01,"h":14.14,"l":13.98,"c":14.09,"v":67462},{"d":"2017-09-29","o":14.22,"h":14.22,"l":14.03,"c":14.08,"v":109259},{"d":"2017-10-02","o":14.16,"h":14.17,"l":14.08,"c":14.11,"v":107583},{"d":"2017-10-03","o":14.11,"h":14.14,"l":14.02,"c":14.07,"v":116801},{"d":"2017-10-04","o":14.13,"h":14.16,"l":14.08,"c":14.16,"v":87575},{"d":"2017-10-05","o":14.12,"h":14.2,"l":14.08,"c":14.19,"v":86423},{"d":"2017-10-06","o":14.2,"h":14.2,"l":14.08,"c":14.1,"v":87365},{"d":"2017-10-09","o":14.2,"h":14.2,"l":14.1,"c":14.19,"v":51015},{"d":"2017-10-10","o":14.2,"h":14.22,"l":14.14,"c":14.22,"v":47978},{"d":"2017-10-11","o":14.18,"h":14.18,"l":14.06,"c":14.15,"v":47873},{"d":"2017-10-12","o":14.11,"h":14.12,"l":14.06,"c":14.11,"v":87470},{"d":"2017-10-13","o":14.14,"h":14.14,"l":13.99,"c":14.05,"v":91346},{"d":"2017-10-16","o":14.03,"h":14.12,"l":14.02,"c":14.05,"v":53739},{"d":"2017-10-17","o":14.08,"h":14.09,"l":14.01,"c":14.09,"v":61177},{"d":"2017-10-18","o":14.09,"h":14.11,"l":14.01,"c":14.05,"v":60234},{"d":"2017-10-19","o":14.01,"h":14.01,"l":13.93,"c":13.97,"v":91241},{"d":"2017-10-20","o":13.99,"h":14.13,"l":13.97,"c":14.02,"v":58767},{"d":"2017-10-23","o":14.05,"h":14.13,"l":14.05,"c":14.13,"v":55834},{"d":"2017-10-24","o":14.15,"h":14.25,"l":14.12,"c":14.25,"v":81080},{"d":"2017-10-25","o":14.2,"h":14.2,"l":14.04,"c":14.11,"v":52692},{"d":"2017-10-26","o":14.12,"h":14.13,"l":13.95,"c":13.97,"v":81394},{"d":"2017-10-27","o":13.99,"h":14.01,"l":13.93,"c":13.95,"v":25874},{"d":"2017-10-30","o":13.95,"h":14.01,"l":13.94,"c":14.01,"v":30065},{"d":"2017-10-31","o":14.05,"h":14.05,"l":13.95,"c":13.96,"v":59605},{"d":"2017-11-01","o":13.97,"h":14.01,"l":13.89,"c":13.93,"v":96060},{"d":"2017-11-02","o":13.89,"h":13.9,"l":13.74,"c":13.78,"v":232136},{"d":"2017-11-03","o":13.73,"h":13.73,"l":13.63,"c":13.7,"v":179130},{"d":"2017-11-06","o":13.66,"h":13.73,"l":13.63,"c":13.65,"v":143409},{"d":"2017-11-07","o":13.71,"h":13.75,"l":13.66,"c":13.73,"v":54996},{"d":"2017-11-08","o":13.73,"h":13.74,"l":13.61,"c":13.69,"v":89460},{"d":"2017-11-09","o":13.65,"h":13.66,"l":13.36,"c":13.37,"v":129372},{"d":"2017-11-10","o":13.27,"h":13.33,"l":13.21,"c":13.33,"v":116382},{"d":"2017-11-13","o":13.28,"h":13.35,"l":12.92,"c":12.92,"v":211290},{"d":"2017-11-14","o":12.92,"h":13.08,"l":12.72,"c":12.77,"v":130838},{"d":"2017-11-15","o":12.76,"h":12.88,"l":12.71,"c":12.78,"v":124553},{"d":"2017-11-16","o":12.86,"h":13.06,"l":12.86,"c":12.98,"v":134505},{"d":"2017-11-17","o":13.01,"h":13.27,"l":13.01,"c":13.27,"v":73433},{"d":"2017-11-20","o":13.3,"h":13.3,"l":13.21,"c":13.29,"v":61910},{"d":"2017-11-21","o":13.31,"h":13.36,"l":13.24,"c":13.28,"v":84327},{"d":"2017-11-22","o":13.31,"h":13.37,"l":13.29,"c":13.33,"v":53425},{"d":"2017-11-24","o":13.37,"h":13.37,"l":13.32,"c":13.36,"v":34674},{"d":"2017-11-27","o":13.36,"h":13.39,"l":13.32,"c":13.38,"v":51225},{"d":"2017-11-28","o":13.39,"h":13.42,"l":13.2,"c":13.29,"v":68719},{"d":"2017-11-29","o":13.22,"h":13.22,"l":12.98,"c":13.08,"v":115754},{"d":"2017-11-30","o":13.1,"h":13.15,"l":12.93,"c":13.06,"v":172426},{"d":"2017-12-01","o":13.11,"h":13.14,"l":13,"c":13.12,"v":77099},{"d":"2017-12-04","o":13.14,"h":13.17,"l":13.07,"c":13.17,"v":96793},{"d":"2017-12-05","o":13.17,"h":13.43,"l":13.15,"c":13.3,"v":206576},{"d":"2017-12-06","o":13.27,"h":13.36,"l":13.25,"c":13.32,"v":116906},{"d":"2017-12-07","o":13.37,"h":13.37,"l":13.27,"c":13.35,"v":69138},{"d":"2017-12-08","o":13.33,"h":13.36,"l":13.15,"c":13.24,"v":139428},{"d":"2017-12-11","o":13.27,"h":13.32,"l":13.2,"c":13.3,"v":74062},{"d":"2017-12-12","o":13.34,"h":13.35,"l":13.13,"c":13.29,"v":75633},{"d":"2017-12-13","o":13.31,"h":13.35,"l":13.22,"c":13.35,"v":83070},{"d":"2017-12-14","o":13.34,"h":13.4,"l":13.32,"c":13.33,"v":97736},{"d":"2017-12-15","o":13.37,"h":13.51,"l":13.36,"c":13.4,"v":104336},{"d":"2017-12-18","o":13.38,"h":13.47,"l":13.34,"c":13.46,"v":81813},{"d":"2017-12-19","o":13.38,"h":13.42,"l":13.14,"c":13.35,"v":175883},{"d":"2017-12-20","o":13.33,"h":13.39,"l":13.27,"c":13.34,"v":76890},{"d":"2017-12-21","o":13.33,"h":13.39,"l":13.28,"c":13.31,"v":57301},{"d":"2017-12-22","o":13.33,"h":13.37,"l":13.32,"c":13.37,"v":102136},{"d":"2017-12-26","o":13.36,"h":13.48,"l":13.33,"c":13.39,"v":97317},{"d":"2017-12-27","o":13.38,"h":13.52,"l":13.38,"c":13.46,"v":67776},{"d":"2017-12-28","o":13.36,"h":13.44,"l":13.32,"c":13.44,"v":70081},{"d":"2017-12-29","o":13.41,"h":13.41,"l":13.36,"c":13.39,"v":79613},{"d":"2018-01-02","o":13.39,"h":13.54,"l":13.36,"c":13.49,"v":76471},{"d":"2018-01-03","o":13.52,"h":13.6,"l":13.47,"c":13.6,"v":56777},{"d":"2018-01-04","o":13.66,"h":13.78,"l":13.64,"c":13.74,"v":68824},{"d":"2018-01-05","o":13.81,"h":13.91,"l":13.78,"c":13.88,"v":126858},{"d":"2018-01-08","o":13.97,"h":13.99,"l":13.87,"c":13.92,"v":67043},{"d":"2018-01-09","o":13.9,"h":13.94,"l":13.83,"c":13.84,"v":110516},{"d":"2018-01-10","o":13.8,"h":13.89,"l":13.78,"c":13.89,"v":78671},{"d":"2018-01-11","o":13.92,"h":13.97,"l":13.74,"c":13.74,"v":83594},{"d":"2018-01-12","o":13.76,"h":13.79,"l":13.66,"c":13.76,"v":130000},{"d":"2018-01-16","o":13.87,"h":13.92,"l":13.84,"c":13.89,"v":59291},{"d":"2018-01-17","o":13.89,"h":13.94,"l":13.83,"c":13.87,"v":34883},{"d":"2018-01-18","o":13.87,"h":13.93,"l":13.63,"c":13.64,"v":87680},{"d":"2018-01-19","o":13.64,"h":13.73,"l":13.47,"c":13.65,"v":79613},{"d":"2018-01-22","o":13.67,"h":13.92,"l":13.65,"c":13.89,"v":52587},{"d":"2018-01-23","o":13.92,"h":13.98,"l":13.72,"c":13.72,"v":73433},{"d":"2018-01-24","o":13.79,"h":13.88,"l":13.7,"c":13.86,"v":67567},{"d":"2018-01-25","o":13.91,"h":13.94,"l":13.78,"c":13.85,"v":66310},{"d":"2018-01-26","o":13.9,"h":13.93,"l":13.76,"c":13.84,"v":51644},{"d":"2018-01-29","o":13.83,"h":13.88,"l":13.7,"c":13.87,"v":43159},{"d":"2018-01-30","o":13.79,"h":13.83,"l":13.71,"c":13.73,"v":68929},{"d":"2018-01-31","o":13.78,"h":13.85,"l":13.56,"c":13.72,"v":96688},{"d":"2018-02-01","o":13.7,"h":13.79,"l":13.61,"c":13.72,"v":55834},{"d":"2018-02-02","o":13.65,"h":13.71,"l":13.56,"c":13.58,"v":95955},{"d":"2018-02-05","o":13.56,"h":13.62,"l":13.27,"c":13.44,"v":111354},{"d":"2018-02-06","o":13.31,"h":13.5,"l":13.27,"c":13.5,"v":102136},{"d":"2018-02-07","o":13.36,"h":13.54,"l":13.31,"c":13.52,"v":105174},{"d":"2018-02-08","o":13.56,"h":13.56,"l":13.39,"c":13.44,"v":52168},{"d":"2018-02-09","o":13.42,"h":13.47,"l":13.22,"c":13.31,"v":113449},{"d":"2018-02-12","o":13.32,"h":13.38,"l":13.24,"c":13.24,"v":55415},{"d":"2018-02-13","o":13.23,"h":13.35,"l":13.23,"c":13.29,"v":43683},{"d":"2018-02-14","o":13.29,"h":13.38,"l":13.29,"c":13.38,"v":39283},{"d":"2018-02-15","o":13.38,"h":13.39,"l":13.23,"c":13.33,"v":73852},{"d":"2018-02-16","o":13.25,"h":13.37,"l":13.25,"c":13.37,"v":53006},{"d":"2018-02-20","o":13.36,"h":13.37,"l":13.32,"c":13.36,"v":44206},{"d":"2018-02-21","o":13.35,"h":13.44,"l":13.31,"c":13.36,"v":71966},{"d":"2018-02-22","o":13.36,"h":13.42,"l":13.29,"c":13.36,"v":65472},{"d":"2018-02-23","o":13.41,"h":13.42,"l":13.33,"c":13.41,"v":92708},{"d":"2018-02-26","o":13.41,"h":13.41,"l":13.35,"c":13.4,"v":51644},{"d":"2018-02-27","o":13.37,"h":13.37,"l":13.25,"c":13.32,"v":53634},{"d":"2018-02-28","o":13.32,"h":13.37,"l":13.27,"c":13.28,"v":92603},{"d":"2018-03-01","o":13.3,"h":13.32,"l":13.22,"c":13.28,"v":47978},{"d":"2018-03-02","o":13.22,"h":13.37,"l":13.22,"c":13.37,"v":61805},{"d":"2018-03-05","o":13.28,"h":13.35,"l":13.23,"c":13.32,"v":59396},{"d":"2018-03-06","o":13.36,"h":13.39,"l":13.31,"c":13.39,"v":37188},{"d":"2018-03-07","o":13.37,"h":13.42,"l":13.32,"c":13.36,"v":54682},{"d":"2018-03-08","o":13.4,"h":13.42,"l":13.36,"c":13.41,"v":30274},{"d":"2018-03-09","o":13.48,"h":13.54,"l":13.41,"c":13.46,"v":49444},{"d":"2018-03-12","o":13.45,"h":13.54,"l":13.38,"c":13.48,"v":42530},{"d":"2018-03-13","o":13.53,"h":13.54,"l":13.43,"c":13.5,"v":62434},{"d":"2018-03-14","o":13.53,"h":13.54,"l":13.41,"c":13.46,"v":49025},{"d":"2018-03-15","o":13.46,"h":13.5,"l":13.39,"c":13.4,"v":96479},{"d":"2018-03-16","o":13.36,"h":13.36,"l":13.3,"c":13.32,"v":45778},{"d":"2018-03-19","o":13.27,"h":13.29,"l":13.18,"c":13.23,"v":31950},{"d":"2018-03-20","o":13.27,"h":13.35,"l":13.2,"c":13.34,"v":20218},{"d":"2018-03-21","o":13.34,"h":13.34,"l":13.23,"c":13.3,"v":19170},{"d":"2018-03-22","o":13.28,"h":13.28,"l":13.17,"c":13.2,"v":49235},{"d":"2018-03-23","o":13.28,"h":13.28,"l":13.14,"c":13.18,"v":44102},{"d":"2018-03-26","o":13.21,"h":13.23,"l":13.13,"c":13.16,"v":84223},{"d":"2018-03-27","o":13.15,"h":13.18,"l":13.15,"c":13.16,"v":54577},{"d":"2018-03-28","o":13.17,"h":13.17,"l":13.15,"c":13.17,"v":25979},{"d":"2018-03-29","o":13.17,"h":13.19,"l":13.09,"c":13.15,"v":106745},{"d":"2018-04-02","o":13.1,"h":13.14,"l":13.01,"c":13.07,"v":45359},{"d":"2018-04-03","o":13.06,"h":13.06,"l":12.9,"c":12.98,"v":107583},{"d":"2018-04-04","o":12.87,"h":12.98,"l":12.85,"c":12.97,"v":52273},{"d":"2018-04-05","o":13.08,"h":13.15,"l":12.99,"c":13.11,"v":62015},{"d":"2018-04-06","o":13.15,"h":13.15,"l":13.07,"c":13.11,"v":87575},{"d":"2018-04-09","o":13.15,"h":13.17,"l":13.09,"c":13.14,"v":41692},{"d":"2018-04-10","o":13.22,"h":13.22,"l":13.15,"c":13.22,"v":31217},{"d":"2018-04-11","o":13.2,"h":13.27,"l":13.2,"c":13.26,"v":28179},{"d":"2018-04-12","o":13.29,"h":13.35,"l":13.26,"c":13.34,"v":46197},{"d":"2018-04-13","o":13.36,"h":13.38,"l":13.3,"c":13.38,"v":44625},{"d":"2018-04-16","o":13.42,"h":13.45,"l":13.33,"c":13.4,"v":43787},{"d":"2018-04-17","o":13.36,"h":13.44,"l":13.36,"c":13.43,"v":63691},{"d":"2018-04-18","o":13.43,"h":13.49,"l":13.36,"c":13.41,"v":54891},{"d":"2018-04-19","o":13.3,"h":13.34,"l":13.27,"c":13.34,"v":35826},{"d":"2018-04-20","o":13.35,"h":13.35,"l":13.28,"c":13.29,"v":20008},{"d":"2018-04-23","o":13.32,"h":13.34,"l":13.27,"c":13.29,"v":55834},{"d":"2018-04-24","o":13.3,"h":13.38,"l":13.25,"c":13.28,"v":49863},{"d":"2018-04-25","o":13.31,"h":13.32,"l":13.25,"c":13.31,"v":45883},{"d":"2018-04-26","o":13.33,"h":13.34,"l":13.24,"c":13.26,"v":39912},{"d":"2018-04-27","o":13.3,"h":13.39,"l":13.25,"c":13.39,"v":58139},{"d":"2018-04-30","o":13.38,"h":13.38,"l":13.25,"c":13.28,"v":56044},{"d":"2018-05-01","o":13.28,"h":13.36,"l":13.22,"c":13.32,"v":92498},{"d":"2018-05-02","o":13.3,"h":13.31,"l":13.26,"c":13.29,"v":49339},{"d":"2018-05-03","o":13.3,"h":13.34,"l":13.25,"c":13.32,"v":73747},{"d":"2018-05-04","o":13.28,"h":13.29,"l":13.2,"c":13.27,"v":52377},{"d":"2018-05-07","o":13.25,"h":13.28,"l":13.23,"c":13.24,"v":48082},{"d":"2018-05-08","o":13.26,"h":13.3,"l":13.25,"c":13.3,"v":38340},{"d":"2018-05-09","o":13.32,"h":13.34,"l":13.25,"c":13.32,"v":58034},{"d":"2018-05-10","o":13.33,"h":13.4,"l":13.3,"c":13.4,"v":72071},{"d":"2018-05-11","o":13.43,"h":13.44,"l":13.36,"c":13.39,"v":56463},{"d":"2018-05-14","o":13.43,"h":13.5,"l":13.42,"c":13.46,"v":114602},{"d":"2018-05-15","o":13.46,"h":13.53,"l":13.4,"c":13.43,"v":83699},{"d":"2018-05-16","o":13.48,"h":13.49,"l":13.44,"c":13.48,"v":56044},{"d":"2018-05-17","o":13.51,"h":13.53,"l":13.48,"c":13.51,"v":54682},{"d":"2018-05-18","o":13.53,"h":13.6,"l":13.53,"c":13.6,"v":78147},{"d":"2018-05-21","o":13.56,"h":13.6,"l":13.54,"c":13.57,"v":70814},{"d":"2018-05-22","o":13.54,"h":13.54,"l":13.35,"c":13.36,"v":79823},{"d":"2018-05-23","o":13.32,"h":13.36,"l":13.3,"c":13.36,"v":78671},{"d":"2018-05-24","o":13.35,"h":13.36,"l":13.12,"c":13.18,"v":134714},{"d":"2018-05-25","o":13.22,"h":13.29,"l":13.17,"c":13.29,"v":47559},{"d":"2018-05-29","o":13.31,"h":13.31,"l":13.18,"c":13.18,"v":80033},{"d":"2018-05-30","o":13.23,"h":13.23,"l":13.16,"c":13.22,"v":72071},{"d":"2018-05-31","o":13.24,"h":13.29,"l":13.16,"c":13.24,"v":87470},{"d":"2018-06-01","o":13.3,"h":13.37,"l":13.28,"c":13.29,"v":68090},{"d":"2018-06-04","o":13.31,"h":13.32,"l":13.19,"c":13.2,"v":94174},{"d":"2018-06-05","o":13.23,"h":13.27,"l":13.2,"c":13.27,"v":54158},{"d":"2018-06-06","o":13.28,"h":13.28,"l":13.24,"c":13.27,"v":46302},{"d":"2018-06-07","o":13.22,"h":13.3,"l":13.22,"c":13.3,"v":49758},{"d":"2018-06-08","o":13.34,"h":13.36,"l":13.32,"c":13.35,"v":43159},{"d":"2018-06-11","o":13.35,"h":13.42,"l":13.28,"c":13.33,"v":89146},{"d":"2018-06-12","o":13.39,"h":13.42,"l":13.36,"c":13.4,"v":114078},{"d":"2018-06-13","o":13.45,"h":13.48,"l":13.41,"c":13.44,"v":51120},{"d":"2018-06-14","o":13.52,"h":13.52,"l":13.42,"c":13.47,"v":79299},{"d":"2018-06-15","o":13.49,"h":13.49,"l":13.42,"c":13.49,"v":58139},{"d":"2018-06-18","o":13.46,"h":13.49,"l":13.39,"c":13.42,"v":115859},{"d":"2018-06-19","o":13.41,"h":13.44,"l":13.38,"c":13.43,"v":136810},{"d":"2018-06-20","o":13.32,"h":13.34,"l":13.24,"c":13.27,"v":88413},{"d":"2018-06-21","o":13.32,"h":13.33,"l":13.25,"c":13.28,"v":41588},{"d":"2018-06-22","o":13.35,"h":13.35,"l":13.24,"c":13.28,"v":65262},{"d":"2018-06-25","o":13.26,"h":13.32,"l":13.23,"c":13.24,"v":55729},{"d":"2018-06-26","o":13.28,"h":13.29,"l":13.24,"c":13.27,"v":51644},{"d":"2018-06-27","o":13.28,"h":13.29,"l":13.16,"c":13.18,"v":68614},{"d":"2018-06-28","o":13.15,"h":13.17,"l":13.09,"c":13.15,"v":63377},{"d":"2018-06-29","o":13.17,"h":13.21,"l":13.16,"c":13.18,"v":40959},{"d":"2018-07-02","o":13.29,"h":13.29,"l":13.12,"c":13.13,"v":111249},{"d":"2018-07-03","o":13.17,"h":13.18,"l":13.14,"c":13.15,"v":61386},{"d":"2018-07-05","o":13.13,"h":13.18,"l":13.12,"c":13.18,"v":52063},{"d":"2018-07-06","o":13.15,"h":13.27,"l":13.14,"c":13.24,"v":68929},{"d":"2018-07-09","o":13.26,"h":13.27,"l":13.21,"c":13.22,"v":47349},{"d":"2018-07-10","o":13.24,"h":13.31,"l":13.22,"c":13.23,"v":101717},{"d":"2018-07-11","o":13.26,"h":13.3,"l":13.23,"c":13.25,"v":47873},{"d":"2018-07-12","o":13.27,"h":13.31,"l":13.21,"c":13.26,"v":131467},{"d":"2018-07-13","o":13.31,"h":13.31,"l":13.24,"c":13.29,"v":95327},{"d":"2018-07-16","o":13.33,"h":13.33,"l":13.26,"c":13.3,"v":62643},{"d":"2018-07-17","o":13.31,"h":13.33,"l":13.26,"c":13.29,"v":71757},{"d":"2018-07-18","o":13.32,"h":13.33,"l":13.25,"c":13.33,"v":108316},{"d":"2018-07-19","o":13.33,"h":13.33,"l":13.25,"c":13.28,"v":90613},{"d":"2018-07-20","o":13.14,"h":13.21,"l":13.12,"c":13.21,"v":87156},{"d":"2018-07-23","o":13.2,"h":13.21,"l":13.13,"c":13.15,"v":109154},{"d":"2018-07-24","o":13.22,"h":13.32,"l":13.15,"c":13.32,"v":130105},{"d":"2018-07-25","o":13.33,"h":13.34,"l":13.29,"c":13.34,"v":37921},{"d":"2018-07-26","o":13.36,"h":13.36,"l":13.31,"c":13.36,"v":48187},{"d":"2018-07-27","o":13.37,"h":13.43,"l":13.36,"c":13.36,"v":111249},{"d":"2018-07-30","o":13.39,"h":13.4,"l":13.35,"c":13.37,"v":60234},{"d":"2018-07-31","o":13.37,"h":13.45,"l":13.24,"c":13.27,"v":122563},{"d":"2018-08-01","o":13.27,"h":13.36,"l":13.24,"c":13.29,"v":66205},{"d":"2018-08-02","o":13.25,"h":13.37,"l":13.25,"c":13.36,"v":59920},{"d":"2018-08-03","o":13.36,"h":13.4,"l":13.36,"c":13.36,"v":55729},{"d":"2018-08-06","o":13.37,"h":13.4,"l":13.36,"c":13.38,"v":76261},{"d":"2018-08-07","o":13.38,"h":13.41,"l":13.37,"c":13.38,"v":61281},{"d":"2018-08-08","o":13.36,"h":13.46,"l":13.36,"c":13.43,"v":43578},{"d":"2018-08-09","o":13.42,"h":13.5,"l":13.41,"c":13.48,"v":63481},{"d":"2018-08-10","o":13.45,"h":13.45,"l":13.36,"c":13.45,"v":88308},{"d":"2018-08-13","o":13.45,"h":13.46,"l":13.38,"c":13.46,"v":58872},{"d":"2018-08-14","o":13.44,"h":13.51,"l":13.39,"c":13.51,"v":64948},{"d":"2018-08-15","o":13.44,"h":13.5,"l":13.42,"c":13.49,"v":41169},{"d":"2018-08-16","o":13.54,"h":13.82,"l":13.53,"c":13.68,"v":161741},{"d":"2018-08-17","o":13.56,"h":13.58,"l":13.47,"c":13.57,"v":72490},{"d":"2018-08-20","o":13.56,"h":13.56,"l":13.49,"c":13.51,"v":62748},{"d":"2018-08-21","o":13.5,"h":13.51,"l":13.47,"c":13.5,"v":92708},{"d":"2018-08-22","o":13.52,"h":13.56,"l":13.48,"c":13.56,"v":38131},{"d":"2018-08-23","o":13.55,"h":13.61,"l":13.55,"c":13.58,"v":26084},{"d":"2018-08-24","o":13.64,"h":13.71,"l":13.61,"c":13.69,"v":46721},{"d":"2018-08-27","o":13.76,"h":13.77,"l":13.69,"c":13.73,"v":65995},{"d":"2018-08-28","o":13.72,"h":13.82,"l":13.67,"c":13.69,"v":72804},{"d":"2018-08-29","o":13.67,"h":13.75,"l":13.64,"c":13.66,"v":64319},{"d":"2018-08-30","o":13.61,"h":13.64,"l":13.59,"c":13.6,"v":43054},{"d":"2018-08-31","o":13.57,"h":13.67,"l":13.57,"c":13.66,"v":29646},{"d":"2018-09-04","o":13.65,"h":13.65,"l":13.56,"c":13.6,"v":73852},{"d":"2018-09-05","o":13.51,"h":13.56,"l":13.46,"c":13.48,"v":99517},{"d":"2018-09-06","o":13.4,"h":13.57,"l":13.32,"c":13.36,"v":130105},{"d":"2018-09-07","o":13.31,"h":13.36,"l":13.3,"c":13.34,"v":84118},{"d":"2018-09-10","o":13.32,"h":13.41,"l":13.32,"c":13.41,"v":51225},{"d":"2018-09-11","o":13.48,"h":13.62,"l":13.43,"c":13.49,"v":65995},{"d":"2018-09-12","o":13.55,"h":13.63,"l":13.51,"c":13.58,"v":80137},{"d":"2018-09-13","o":13.63,"h":13.69,"l":13.55,"c":13.67,"v":59291},{"d":"2018-09-14","o":13.67,"h":13.72,"l":13.62,"c":13.68,"v":57510},{"d":"2018-09-17","o":13.72,"h":13.72,"l":13.67,"c":13.69,"v":62015},{"d":"2018-09-18","o":13.72,"h":13.72,"l":13.68,"c":13.69,"v":43997},{"d":"2018-09-19","o":13.71,"h":13.71,"l":13.44,"c":13.6,"v":38131},{"d":"2018-09-20","o":13.66,"h":13.72,"l":13.6,"c":13.72,"v":88832},{"d":"2018-09-21","o":13.65,"h":13.65,"l":13.57,"c":13.57,"v":57615},{"d":"2018-09-24","o":13.49,"h":13.56,"l":13.46,"c":13.55,"v":63900},{"d":"2018-09-25","o":13.57,"h":13.68,"l":13.53,"c":13.63,"v":62119},{"d":"2018-09-26","o":13.64,"h":13.65,"l":13.57,"c":13.6,"v":43578},{"d":"2018-09-27","o":13.6,"h":13.65,"l":13.56,"c":13.62,"v":55415},{"d":"2018-09-28","o":13.63,"h":13.67,"l":13.56,"c":13.58,"v":55310},{"d":"2018-10-01","o":13.58,"h":13.65,"l":13.56,"c":13.65,"v":32160},{"d":"2018-10-02","o":13.62,"h":13.65,"l":13.6,"c":13.64,"v":47454},{"d":"2018-10-03","o":13.62,"h":13.64,"l":13.45,"c":13.47,"v":95641},{"d":"2018-10-04","o":13.37,"h":13.51,"l":13.18,"c":13.24,"v":161113},{"d":"2018-10-05","o":13.17,"h":13.23,"l":12.96,"c":13.09,"v":183321},{"d":"2018-10-08","o":13.1,"h":13.28,"l":13.1,"c":13.24,"v":52587},{"d":"2018-10-09","o":13.24,"h":13.41,"l":13.21,"c":13.41,"v":80556},{"d":"2018-10-10","o":13.41,"h":13.41,"l":13.12,"c":13.22,"v":113030},{"d":"2018-10-11","o":13.12,"h":13.23,"l":12.82,"c":13.06,"v":90508},{"d":"2018-10-12","o":13.07,"h":13.15,"l":13.07,"c":13.11,"v":57301},{"d":"2018-10-15","o":13.15,"h":13.22,"l":13.13,"c":13.22,"v":42426},{"d":"2018-10-16","o":13.23,"h":13.47,"l":13.22,"c":13.47,"v":43683},{"d":"2018-10-17","o":13.46,"h":13.55,"l":13.41,"c":13.51,"v":63481},{"d":"2018-10-18","o":13.33,"h":13.34,"l":13.22,"c":13.26,"v":60758},{"d":"2018-10-19","o":13.26,"h":13.28,"l":13.08,"c":13.08,"v":118896},{"d":"2018-10-22","o":13.03,"h":13.15,"l":13,"c":13.09,"v":61700},{"d":"2018-10-23","o":13.08,"h":13.08,"l":12.91,"c":12.99,"v":71024},{"d":"2018-10-24","o":12.99,"h":12.99,"l":12.64,"c":12.68,"v":112087},{"d":"2018-10-25","o":12.68,"h":12.69,"l":12.54,"c":12.63,"v":107897},{"d":"2018-10-26","o":12.6,"h":12.62,"l":12.31,"c":12.53,"v":98155},{"d":"2018-10-29","o":12.53,"h":12.53,"l":12.29,"c":12.37,"v":123506},{"d":"2018-10-30","o":12.26,"h":12.44,"l":12.13,"c":12.39,"v":114392},{"d":"2018-10-31","o":12.37,"h":12.53,"l":12.32,"c":12.5,"v":118792},{"d":"2018-11-01","o":12.54,"h":12.61,"l":12.51,"c":12.58,"v":74690},{"d":"2018-11-02","o":12.56,"h":12.58,"l":12.34,"c":12.42,"v":53320},{"d":"2018-11-05","o":12.43,"h":12.45,"l":12.22,"c":12.34,"v":187720},{"d":"2018-11-06","o":12.27,"h":12.4,"l":12.23,"c":12.36,"v":109259},{"d":"2018-11-07","o":12.4,"h":12.45,"l":12.3,"c":12.35,"v":192225},{"d":"2018-11-08","o":12.35,"h":12.36,"l":12.23,"c":12.34,"v":108212},{"d":"2018-11-09","o":12.35,"h":12.4,"l":12.24,"c":12.39,"v":82651},{"d":"2018-11-12","o":12.4,"h":12.4,"l":12.31,"c":12.34,"v":34569},{"d":"2018-11-13","o":12.38,"h":12.39,"l":12.31,"c":12.33,"v":65681},{"d":"2018-11-14","o":12.35,"h":12.36,"l":12.19,"c":12.34,"v":141628},{"d":"2018-11-15","o":12.35,"h":12.35,"l":12.27,"c":12.32,"v":74166},{"d":"2018-11-16","o":12.2,"h":12.2,"l":12.06,"c":12.12,"v":73014},{"d":"2018-11-19","o":12.06,"h":12.06,"l":11.65,"c":11.67,"v":194215},{"d":"2018-11-20","o":11.56,"h":11.56,"l":11.15,"c":11.23,"v":131048},{"d":"2018-11-21","o":11.17,"h":11.28,"l":11.13,"c":11.23,"v":83280},{"d":"2018-11-23","o":11.22,"h":11.25,"l":11.11,"c":11.17,"v":40016},{"d":"2018-11-26","o":11.19,"h":11.3,"l":11.19,"c":11.21,"v":40540},{"d":"2018-11-27","o":11.14,"h":11.15,"l":11.04,"c":11.11,"v":66310},{"d":"2018-11-28","o":11.06,"h":11.23,"l":11.04,"c":11.18,"v":115021},{"d":"2018-11-29","o":11.18,"h":11.22,"l":11.09,"c":11.22,"v":121201},{"d":"2018-11-30","o":11.19,"h":11.19,"l":11.09,"c":11.1,"v":91765},{"d":"2018-12-03","o":11.15,"h":11.23,"l":11.08,"c":11.08,"v":223861},{"d":"2018-12-04","o":11.04,"h":11.11,"l":11.04,"c":11.1,"v":171902},{"d":"2018-12-06","o":11.02,"h":11.04,"l":10.9,"c":10.98,"v":125391},{"d":"2018-12-07","o":10.89,"h":11.07,"l":10.86,"c":10.96,"v":116697},{"d":"2018-12-10","o":10.98,"h":10.99,"l":10.67,"c":10.77,"v":171588},{"d":"2018-12-11","o":10.83,"h":10.85,"l":10.73,"c":10.75,"v":119735},{"d":"2018-12-12","o":10.72,"h":10.9,"l":10.69,"c":10.81,"v":131677},{"d":"2018-12-13","o":10.81,"h":10.89,"l":10.78,"c":10.78,"v":112402},{"d":"2018-12-14","o":10.7,"h":10.75,"l":10.64,"c":10.67,"v":129058},{"d":"2018-12-17","o":10.69,"h":10.69,"l":10.18,"c":10.22,"v":218099},{"d":"2018-12-18","o":10.21,"h":10.3,"l":10.2,"c":10.28,"v":139638},{"d":"2018-12-19","o":10.33,"h":10.47,"l":10.29,"c":10.4,"v":199558},{"d":"2018-12-20","o":10.28,"h":10.35,"l":9.61,"c":9.82,"v":399744},{"d":"2018-12-21","o":9.77,"h":9.85,"l":9.61,"c":9.63,"v":143828},{"d":"2018-12-24","o":9.63,"h":9.83,"l":9.62,"c":9.83,"v":72595},{"d":"2018-12-26","o":9.83,"h":10.14,"l":9.78,"c":10.11,"v":172845},{"d":"2018-12-27","o":9.98,"h":10.07,"l":9.87,"c":9.98,"v":251306},{"d":"2018-12-28","o":9.93,"h":9.99,"l":9.89,"c":9.93,"v":178921},{"d":"2018-12-31","o":9.96,"h":10.02,"l":9.96,"c":10,"v":125077},{"d":"2019-01-02","o":9.9,"h":10.1,"l":9.8,"c":10.07,"v":133353},{"d":"2019-01-03","o":10.07,"h":10.19,"l":10.07,"c":10.18,"v":106012},{"d":"2019-01-04","o":10.19,"h":10.41,"l":10.19,"c":10.33,"v":85689},{"d":"2019-01-07","o":10.37,"h":10.54,"l":10.34,"c":10.38,"v":217156},{"d":"2019-01-08","o":10.43,"h":10.53,"l":10.31,"c":10.48,"v":169179},{"d":"2019-01-09","o":10.56,"h":10.63,"l":10.5,"c":10.61,"v":65053},{"d":"2019-01-10","o":10.62,"h":10.75,"l":10.62,"c":10.74,"v":84118},{"d":"2019-01-11","o":10.79,"h":10.84,"l":10.72,"c":10.83,"v":118477},{"d":"2019-01-14","o":10.85,"h":10.89,"l":10.78,"c":10.84,"v":54053},{"d":"2019-01-15","o":10.87,"h":11.06,"l":10.84,"c":11.02,"v":118792},{"d":"2019-01-16","o":10.99,"h":11.13,"l":10.97,"c":11.13,"v":59710},{"d":"2019-01-17","o":11.13,"h":11.15,"l":10.92,"c":11,"v":117849},{"d":"2019-01-18","o":11,"h":11.05,"l":10.92,"c":10.97,"v":137333},{"d":"2019-01-22","o":10.85,"h":10.85,"l":10.75,"c":10.79,"v":102974},{"d":"2019-01-23","o":10.8,"h":10.8,"l":10.63,"c":10.65,"v":101088},{"d":"2019-01-24","o":10.71,"h":10.74,"l":10.61,"c":10.62,"v":101402},{"d":"2019-01-25","o":10.63,"h":10.7,"l":10.63,"c":10.68,"v":92394},{"d":"2019-01-28","o":10.64,"h":10.79,"l":10.62,"c":10.77,"v":106640},{"d":"2019-01-29","o":10.83,"h":10.9,"l":10.82,"c":10.88,"v":67043},{"d":"2019-01-30","o":10.94,"h":11.05,"l":10.92,"c":11.02,"v":126334},{"d":"2019-01-31","o":11.08,"h":11.12,"l":11.06,"c":11.12,"v":60548},{"d":"2019-02-01","o":11.15,"h":11.36,"l":11.12,"c":11.21,"v":70395},{"d":"2019-02-04","o":11.21,"h":11.28,"l":11.1,"c":11.24,"v":100669},{"d":"2019-02-05","o":11.23,"h":11.31,"l":11.23,"c":11.27,"v":72281},{"d":"2019-02-06","o":11.27,"h":11.3,"l":11.22,"c":11.3,"v":58244},{"d":"2019-02-07","o":11.24,"h":11.26,"l":11.14,"c":11.14,"v":104755},{"d":"2019-02-08","o":11.07,"h":11.14,"l":11.07,"c":11.1,"v":39388},{"d":"2019-02-11","o":11.11,"h":11.16,"l":11.06,"c":11.08,"v":54787},{"d":"2019-02-12","o":11.14,"h":11.19,"l":11.13,"c":11.19,"v":54682},{"d":"2019-02-13","o":11.23,"h":11.25,"l":11.21,"c":11.25,"v":59082},{"d":"2019-02-14","o":11.22,"h":11.3,"l":11.21,"c":11.26,"v":100041},{"d":"2019-02-15","o":11.31,"h":11.39,"l":11.29,"c":11.35,"v":95012},{"d":"2019-02-19","o":11.32,"h":11.55,"l":11.32,"c":11.46,"v":247221},{"d":"2019-02-20","o":11.37,"h":11.37,"l":11.16,"c":11.21,"v":137124},{"d":"2019-02-21","o":11.15,"h":11.17,"l":11.02,"c":11.14,"v":84746},{"d":"2019-02-22","o":11.25,"h":11.29,"l":11.21,"c":11.25,"v":76576},{"d":"2019-02-25","o":11.28,"h":11.37,"l":11.24,"c":11.25,"v":91660},{"d":"2019-02-26","o":11.24,"h":11.34,"l":11.24,"c":11.33,"v":54891},{"d":"2019-02-27","o":11.33,"h":11.36,"l":11.21,"c":11.28,"v":129686},{"d":"2019-02-28","o":11.27,"h":11.33,"l":11.25,"c":11.33,"v":71233},{"d":"2019-03-01","o":11.37,"h":11.39,"l":11.31,"c":11.36,"v":84432},{"d":"2019-03-04","o":11.37,"h":11.41,"l":11.3,"c":11.34,"v":69871},{"d":"2019-03-05","o":11.32,"h":11.36,"l":11.28,"c":11.35,"v":56777},{"d":"2019-03-06","o":11.35,"h":11.35,"l":11.25,"c":11.27,"v":97422},{"d":"2019-03-07","o":11.27,"h":11.28,"l":11.22,"c":11.22,"v":64319},{"d":"2019-03-08","o":11.22,"h":11.26,"l":11.21,"c":11.26,"v":33312},{"d":"2019-03-11","o":11.26,"h":11.34,"l":11.24,"c":11.34,"v":86213},{"d":"2019-03-12","o":11.35,"h":11.44,"l":11.31,"c":11.44,"v":104126},{"d":"2019-03-13","o":11.43,"h":11.49,"l":11.39,"c":11.41,"v":103079},{"d":"2019-03-14","o":11.43,"h":11.46,"l":11.4,"c":11.46,"v":101926},{"d":"2019-03-15","o":11.49,"h":11.56,"l":11.45,"c":11.49,"v":82861},{"d":"2019-03-18","o":11.53,"h":11.55,"l":11.5,"c":11.53,"v":71128},{"d":"2019-03-19","o":11.58,"h":11.62,"l":11.53,"c":11.55,"v":170960},{"d":"2019-03-20","o":11.47,"h":11.51,"l":11.41,"c":11.51,"v":94070},{"d":"2019-03-21","o":11.49,"h":11.62,"l":11.49,"c":11.62,"v":72071},{"d":"2019-03-22","o":11.64,"h":11.64,"l":11.43,"c":11.45,"v":104964},{"d":"2019-03-25","o":11.45,"h":11.46,"l":11.32,"c":11.35,"v":93546},{"d":"2019-03-26","o":11.35,"h":11.45,"l":11.35,"c":11.43,"v":61281},{"d":"2019-03-27","o":11.43,"h":11.46,"l":11.3,"c":11.34,"v":95850},{"d":"2019-03-28","o":11.34,"h":11.44,"l":11.34,"c":11.41,"v":52796},{"d":"2019-03-29","o":11.45,"h":11.6,"l":11.45,"c":11.57,"v":128429},{"d":"2019-04-01","o":11.57,"h":11.68,"l":11.56,"c":11.66,"v":93651},{"d":"2019-04-02","o":11.64,"h":11.72,"l":11.64,"c":11.67,"v":65786},{"d":"2019-04-03","o":11.67,"h":11.74,"l":11.67,"c":11.74,"v":79404},{"d":"2019-04-04","o":11.74,"h":11.83,"l":11.72,"c":11.75,"v":93860},{"d":"2019-04-05","o":11.76,"h":11.79,"l":11.71,"c":11.77,"v":97212},{"d":"2019-04-08","o":11.73,"h":11.79,"l":11.72,"c":11.76,"v":68614},{"d":"2019-04-09","o":11.78,"h":11.81,"l":11.74,"c":11.77,"v":61072},{"d":"2019-04-10","o":11.76,"h":11.83,"l":11.76,"c":11.81,"v":53320},{"d":"2019-04-11","o":11.81,"h":11.88,"l":11.79,"c":11.85,"v":104440},{"d":"2019-04-12","o":11.86,"h":11.93,"l":11.85,"c":11.88,"v":72804},{"d":"2019-04-15","o":11.93,"h":12.04,"l":11.92,"c":12.01,"v":218623},{"d":"2019-04-16","o":12.08,"h":12.23,"l":12.04,"c":12.22,"v":147390},{"d":"2019-04-17","o":12.22,"h":12.29,"l":12.11,"c":12.16,"v":187406},{"d":"2019-04-18","o":12.03,"h":12.05,"l":11.72,"c":11.82,"v":141733},{"d":"2019-04-22","o":11.86,"h":11.89,"l":11.69,"c":11.83,"v":101507},{"d":"2019-04-23","o":11.84,"h":11.92,"l":11.73,"c":11.85,"v":86632},{"d":"2019-04-24","o":11.86,"h":11.88,"l":11.82,"c":11.84,"v":57196},{"d":"2019-04-25","o":11.86,"h":11.88,"l":11.8,"c":11.88,"v":59082},{"d":"2019-04-26","o":11.85,"h":12.08,"l":11.85,"c":12.06,"v":73328},{"d":"2019-04-29","o":12.05,"h":12.12,"l":11.5,"c":12.06,"v":87575},{"d":"2019-04-30","o":12.09,"h":12.17,"l":12.07,"c":12.16,"v":86213},{"d":"2019-05-01","o":12.19,"h":12.25,"l":12.14,"c":12.14,"v":116906},{"d":"2019-05-02","o":12.12,"h":12.16,"l":12.1,"c":12.15,"v":101717},{"d":"2019-05-03","o":12.16,"h":12.3,"l":12.16,"c":12.27,"v":67567},{"d":"2019-05-06","o":12.12,"h":12.38,"l":12.12,"c":12.27,"v":206786},{"d":"2019-05-07","o":12.24,"h":12.3,"l":12.14,"c":12.14,"v":100460},{"d":"2019-05-08","o":12.12,"h":12.3,"l":12.1,"c":12.26,"v":77728},{"d":"2019-05-09","o":12.22,"h":12.22,"l":12.04,"c":12.06,"v":93336},{"d":"2019-05-10","o":12.03,"h":12.21,"l":12.03,"c":12.09,"v":57510},{"d":"2019-05-13","o":12.05,"h":12.09,"l":12.02,"c":12.08,"v":75109},{"d":"2019-05-14","o":12.09,"h":12.22,"l":12.06,"c":12.15,"v":132515},{"d":"2019-05-15","o":12.12,"h":12.25,"l":12.09,"c":12.23,"v":58139},{"d":"2019-05-16","o":12.25,"h":12.61,"l":12.19,"c":12.36,"v":204900},{"d":"2019-05-17","o":12.35,"h":12.44,"l":12.33,"c":12.37,"v":97422},{"d":"2019-05-20","o":12.36,"h":12.44,"l":12.3,"c":12.3,"v":174521},{"d":"2019-05-21","o":12.18,"h":12.22,"l":12.13,"c":12.16,"v":124448},{"d":"2019-05-22","o":12.1,"h":12.16,"l":12.03,"c":12.07,"v":125915},{"d":"2019-05-23","o":12.01,"h":12.01,"l":11.9,"c":11.99,"v":66414},{"d":"2019-05-24","o":12.01,"h":12.1,"l":12.01,"c":12.09,"v":70186},{"d":"2019-05-28","o":12.14,"h":12.18,"l":12.06,"c":12.08,"v":39178},{"d":"2019-05-29","o":12.03,"h":12.07,"l":11.66,"c":11.69,"v":228156},{"d":"2019-05-30","o":11.65,"h":11.77,"l":11.65,"c":11.73,"v":49130},{"d":"2019-05-31","o":11.64,"h":11.68,"l":11.46,"c":11.54,"v":132829},{"d":"2019-06-03","o":11.53,"h":11.53,"l":11.17,"c":11.22,"v":234860},{"d":"2019-06-04","o":11.26,"h":11.56,"l":11.25,"c":11.54,"v":115544},{"d":"2019-06-05","o":11.54,"h":11.54,"l":11.36,"c":11.46,"v":135552},{"d":"2019-06-06","o":11.42,"h":11.56,"l":11.36,"c":11.46,"v":93860},{"d":"2019-06-07","o":11.47,"h":11.57,"l":11.47,"c":11.53,"v":58453},{"d":"2019-06-10","o":11.59,"h":11.76,"l":11.59,"c":11.67,"v":89460},{"d":"2019-06-11","o":11.72,"h":11.88,"l":11.7,"c":11.74,"v":130105},{"d":"2019-06-12","o":11.77,"h":11.83,"l":11.75,"c":11.82,"v":35721},{"d":"2019-06-13","o":11.83,"h":11.89,"l":11.82,"c":11.87,"v":56987},{"d":"2019-06-14","o":11.88,"h":11.96,"l":11.83,"c":11.89,"v":92813},{"d":"2019-06-17","o":11.91,"h":12.04,"l":11.89,"c":11.9,"v":115021},{"d":"2019-06-18","o":11.98,"h":12.04,"l":11.96,"c":12.02,"v":51435},{"d":"2019-06-19","o":12.05,"h":12.12,"l":12,"c":12.09,"v":119420},{"d":"2019-06-20","o":12.04,"h":12.09,"l":11.83,"c":12.08,"v":128010},{"d":"2019-06-21","o":12.08,"h":12.1,"l":11.98,"c":12,"v":54996},{"d":"2019-06-24","o":12.04,"h":12.05,"l":11.96,"c":11.98,"v":47978},{"d":"2019-06-25","o":12.02,"h":12.02,"l":11.72,"c":11.75,"v":91556},{"d":"2019-06-26","o":11.76,"h":11.87,"l":11.71,"c":11.79,"v":40854},{"d":"2019-06-27","o":11.78,"h":11.87,"l":11.78,"c":11.81,"v":49863},{"d":"2019-06-28","o":11.8,"h":11.86,"l":11.7,"c":11.8,"v":68195},{"d":"2019-07-01","o":11.84,"h":11.87,"l":11.75,"c":11.8,"v":65995},{"d":"2019-07-02","o":11.89,"h":11.93,"l":11.83,"c":11.92,"v":43997},{"d":"2019-07-03","o":11.91,"h":11.95,"l":11.87,"c":11.92,"v":36664},{"d":"2019-07-05","o":11.89,"h":11.91,"l":11.77,"c":11.83,"v":87994},{"d":"2019-07-08","o":11.87,"h":11.88,"l":11.74,"c":11.88,"v":118373},{"d":"2019-07-09","o":11.87,"h":12.05,"l":11.86,"c":12.05,"v":47978},{"d":"2019-07-10","o":12.04,"h":12.12,"l":12.04,"c":12.06,"v":70186},{"d":"2019-07-11","o":12.07,"h":12.16,"l":12.04,"c":12.08,"v":84118},{"d":"2019-07-12","o":12.08,"h":12.16,"l":12.08,"c":12.12,"v":93965},{"d":"2019-07-15","o":12.15,"h":12.22,"l":12.13,"c":12.21,"v":92708},{"d":"2019-07-16","o":12.2,"h":12.31,"l":12.17,"c":12.17,"v":131153},{"d":"2019-07-17","o":12.21,"h":12.26,"l":12.1,"c":12.23,"v":109783},{"d":"2019-07-18","o":12.19,"h":12.3,"l":12.18,"c":12.21,"v":139638},{"d":"2019-07-19","o":12.09,"h":12.09,"l":11.93,"c":11.98,"v":165512},{"d":"2019-07-22","o":11.98,"h":12.06,"l":11.97,"c":11.98,"v":69871},{"d":"2019-07-23","o":11.98,"h":12.04,"l":11.97,"c":12.03,"v":42530},{"d":"2019-07-24","o":12.03,"h":12.09,"l":12.01,"c":12.04,"v":54996},{"d":"2019-07-25","o":12.04,"h":12.1,"l":12.01,"c":12.04,"v":59815},{"d":"2019-07-26","o":12.09,"h":12.11,"l":11.99,"c":12.02,"v":65053},{"d":"2019-07-29","o":11.99,"h":12.01,"l":11.93,"c":12.01,"v":47768},{"d":"2019-07-30","o":11.97,"h":12.08,"l":11.97,"c":12.08,"v":48082},{"d":"2019-07-31","o":12.06,"h":12.1,"l":12.04,"c":12.07,"v":72176},{"d":"2019-08-01","o":12.05,"h":12.13,"l":12.05,"c":12.09,"v":46302},{"d":"2019-08-02","o":12.05,"h":12.13,"l":11.94,"c":12.07,"v":68719},{"d":"2019-08-05","o":11.95,"h":11.95,"l":11.74,"c":11.74,"v":166455},{"d":"2019-08-06","o":11.88,"h":11.88,"l":11.77,"c":11.84,"v":54682},{"d":"2019-08-07","o":11.72,"h":11.77,"l":11.62,"c":11.72,"v":57825},{"d":"2019-08-08","o":11.71,"h":11.95,"l":11.71,"c":11.95,"v":78042},{"d":"2019-08-09","o":11.96,"h":12.02,"l":11.85,"c":11.99,"v":53320},{"d":"2019-08-12","o":11.99,"h":12,"l":11.92,"c":11.95,"v":40959},{"d":"2019-08-13","o":11.88,"h":11.92,"l":11.83,"c":11.88,"v":111354},{"d":"2019-08-14","o":11.82,"h":11.83,"l":11.72,"c":11.78,"v":56358},{"d":"2019-08-15","o":11.81,"h":11.81,"l":11.46,"c":11.49,"v":172217},{"d":"2019-08-16","o":11.41,"h":11.75,"l":11.34,"c":11.67,"v":88727},{"d":"2019-08-19","o":11.7,"h":11.81,"l":11.34,"c":11.69,"v":63167},{"d":"2019-08-20","o":11.68,"h":11.69,"l":11.42,"c":11.54,"v":110621},{"d":"2019-08-21","o":11.53,"h":11.55,"l":11.42,"c":11.53,"v":75004},{"d":"2019-08-22","o":11.53,"h":11.63,"l":11.47,"c":11.61,"v":67881},{"d":"2019-08-23","o":11.61,"h":11.74,"l":11.57,"c":11.69,"v":85480},{"d":"2019-08-26","o":11.73,"h":11.76,"l":11.57,"c":11.67,"v":60234},{"d":"2019-08-27","o":11.58,"h":11.65,"l":11.49,"c":11.49,"v":55415},{"d":"2019-08-28","o":11.45,"h":11.54,"l":11.38,"c":11.48,"v":102974},{"d":"2019-08-29","o":11.47,"h":11.5,"l":11.38,"c":11.44,"v":87994},{"d":"2019-08-30","o":11.43,"h":11.48,"l":11.41,"c":11.44,"v":65891},{"d":"2019-09-03","o":11.42,"h":11.52,"l":11.36,"c":11.46,"v":71443},{"d":"2019-09-04","o":11.46,"h":11.7,"l":11.46,"c":11.59,"v":106012},{"d":"2019-09-05","o":11.59,"h":11.74,"l":11.59,"c":11.71,"v":80871},{"d":"2019-09-06","o":11.66,"h":11.73,"l":11.66,"c":11.67,"v":59291},{"d":"2019-09-09","o":11.67,"h":11.73,"l":11.67,"c":11.7,"v":78147},{"d":"2019-09-10","o":11.66,"h":11.79,"l":11.61,"c":11.74,"v":57720},{"d":"2019-09-11","o":11.79,"h":11.88,"l":11.77,"c":11.86,"v":98993},{"d":"2019-09-12","o":11.87,"h":12.03,"l":11.84,"c":11.88,"v":140895},{"d":"2019-09-13","o":11.98,"h":12.03,"l":11.88,"c":11.91,"v":69033},{"d":"2019-09-16","o":11.91,"h":12.08,"l":11.91,"c":11.99,"v":66938},{"d":"2019-09-17","o":12.02,"h":12.2,"l":12.01,"c":12.06,"v":129581},{"d":"2019-09-18","o":12.08,"h":12.12,"l":12.08,"c":12.09,"v":71757},{"d":"2019-09-19","o":12.14,"h":12.17,"l":12.08,"c":12.1,"v":70919},{"d":"2019-09-20","o":12.1,"h":12.1,"l":11.84,"c":11.84,"v":91451},{"d":"2019-09-23","o":11.85,"h":11.88,"l":11.82,"c":11.87,"v":46616},{"d":"2019-09-24","o":11.88,"h":11.94,"l":11.87,"c":11.91,"v":32998},{"d":"2019-09-25","o":11.88,"h":11.91,"l":11.82,"c":11.83,"v":37502},{"d":"2019-09-26","o":11.83,"h":11.97,"l":11.83,"c":11.89,"v":35093},{"d":"2019-09-27","o":11.9,"h":11.93,"l":11.83,"c":11.86,"v":38864},{"d":"2019-09-30","o":11.87,"h":11.92,"l":11.87,"c":11.89,"v":33626},{"d":"2019-10-01","o":11.89,"h":11.91,"l":11.8,"c":11.8,"v":81918},{"d":"2019-10-02","o":11.8,"h":11.84,"l":11.68,"c":11.77,"v":88308},{"d":"2019-10-03","o":11.62,"h":11.76,"l":11.3,"c":11.57,"v":287970},{"d":"2019-10-04","o":11.56,"h":11.6,"l":11.37,"c":11.49,"v":319921},{"d":"2019-10-07","o":11.49,"h":11.51,"l":11.42,"c":11.42,"v":284304},{"d":"2019-10-08","o":11.41,"h":11.58,"l":11.41,"c":11.51,"v":176616},{"d":"2019-10-09","o":11.55,"h":11.68,"l":11.55,"c":11.63,"v":67986},{"d":"2019-10-10","o":11.66,"h":11.67,"l":11.58,"c":11.67,"v":89356},{"d":"2019-10-11","o":11.67,"h":11.93,"l":11.67,"c":11.83,"v":140266},{"d":"2019-10-14","o":11.84,"h":11.98,"l":11.77,"c":11.96,"v":72071},{"d":"2019-10-15","o":11.5,"h":11.83,"l":11.45,"c":11.59,"v":457408},{"d":"2019-10-16","o":11.68,"h":11.72,"l":11.6,"c":11.66,"v":148760},{"d":"2019-10-17","o":11.67,"h":11.73,"l":11.49,"c":11.57,"v":136712},{"d":"2019-10-18","o":11.42,"h":11.49,"l":11.34,"c":11.47,"v":125889},{"d":"2019-10-21","o":11.46,"h":11.58,"l":11.36,"c":11.55,"v":132730},{"d":"2019-10-22","o":11.47,"h":11.5,"l":11.18,"c":11.24,"v":394310},{"d":"2019-10-23","o":11.17,"h":11.26,"l":10.89,"c":11.03,"v":506722},{"d":"2019-10-24","o":10.98,"h":11.08,"l":10.97,"c":11.03,"v":137529},{"d":"2019-10-25","o":10.97,"h":11.1,"l":10.92,"c":11.03,"v":163054},{"d":"2019-10-28","o":11.04,"h":11.25,"l":11.04,"c":11.13,"v":116190},{"d":"2019-10-29","o":11.08,"h":11.13,"l":11.04,"c":11.07,"v":115986},{"d":"2019-10-30","o":11.02,"h":11.1,"l":11,"c":11.09,"v":257496},{"d":"2019-10-31","o":11.03,"h":11.12,"l":11.02,"c":11.1,"v":214818},{"d":"2019-11-01","o":11.11,"h":11.17,"l":11.11,"c":11.13,"v":210428},{"d":"2019-11-04","o":11.03,"h":11.09,"l":10.97,"c":11.07,"v":221659},{"d":"2019-11-05","o":10.97,"h":11.05,"l":10.96,"c":11.02,"v":315081},{"d":"2019-11-06","o":11.02,"h":11.11,"l":11.01,"c":11.06,"v":145288},{"d":"2019-11-07","o":11.03,"h":11.19,"l":11.03,"c":11.12,"v":248409},{"d":"2019-11-08","o":11.07,"h":11.13,"l":11.04,"c":11.11,"v":300582},{"d":"2019-11-11","o":11.11,"h":11.15,"l":11.08,"c":11.14,"v":174080},{"d":"2019-11-12","o":11.14,"h":11.17,"l":10.89,"c":10.91,"v":332642},{"d":"2019-11-13","o":10.91,"h":11.08,"l":10.89,"c":11.07,"v":304360},{"d":"2019-11-14","o":11.07,"h":11.12,"l":10.92,"c":11.12,"v":253310},{"d":"2019-11-15","o":11.1,"h":11.11,"l":10.99,"c":11.09,"v":158255},{"d":"2019-11-18","o":11.13,"h":11.13,"l":10.93,"c":11.05,"v":288126},{"d":"2019-11-19","o":11.08,"h":11.08,"l":10.61,"c":10.63,"v":681109},{"d":"2019-11-20","o":10.68,"h":10.71,"l":10.54,"c":10.62,"v":798830},{"d":"2019-11-21","o":10.58,"h":10.64,"l":10.55,"c":10.59,"v":150598},{"d":"2019-11-22","o":10.63,"h":10.77,"l":10.62,"c":10.75,"v":159276},{"d":"2019-11-25","o":10.77,"h":10.82,"l":10.74,"c":10.76,"v":164687},{"d":"2019-11-26","o":10.71,"h":10.85,"l":10.71,"c":10.85,"v":167240},{"d":"2019-11-27","o":10.83,"h":10.83,"l":10.64,"c":10.72,"v":260253},{"d":"2019-11-29","o":10.72,"h":10.79,"l":10.69,"c":10.79,"v":146922},{"d":"2019-12-02","o":10.76,"h":10.86,"l":10.72,"c":10.81,"v":193684},{"d":"2019-12-03","o":10.82,"h":10.82,"l":10.7,"c":10.79,"v":211960},{"d":"2019-12-04","o":10.79,"h":10.86,"l":10.77,"c":10.86,"v":177858},{"d":"2019-12-05","o":10.83,"h":10.86,"l":10.8,"c":10.84,"v":98220},{"d":"2019-12-06","o":10.85,"h":10.93,"l":10.85,"c":10.92,"v":325393},{"d":"2019-12-09","o":10.88,"h":11.01,"l":10.88,"c":10.94,"v":126196},{"d":"2019-12-10","o":10.93,"h":10.99,"l":10.9,"c":10.95,"v":130994},{"d":"2019-12-11","o":10.93,"h":11.03,"l":10.93,"c":10.97,"v":128748},{"d":"2019-12-12","o":11.02,"h":11.06,"l":10.93,"c":10.96,"v":124460},{"d":"2019-12-13","o":10.99,"h":11.06,"l":10.87,"c":10.95,"v":214614},{"d":"2019-12-16","o":11.02,"h":11.07,"l":10.98,"c":11.06,"v":183984},{"d":"2019-12-17","o":11.07,"h":11.19,"l":11.01,"c":11.18,"v":223088},{"d":"2019-12-18","o":11.18,"h":11.28,"l":11.18,"c":11.27,"v":168567},{"d":"2019-12-19","o":11.26,"h":11.33,"l":11.19,"c":11.27,"v":209101},{"d":"2019-12-20","o":11.26,"h":11.34,"l":11.23,"c":11.3,"v":230848},{"d":"2019-12-23","o":11.33,"h":11.38,"l":11.3,"c":11.38,"v":146411},{"d":"2019-12-24","o":11.38,"h":11.43,"l":11.34,"c":11.38,"v":104346},{"d":"2019-12-26","o":11.39,"h":11.43,"l":11.22,"c":11.25,"v":280775},{"d":"2019-12-27","o":11.26,"h":11.35,"l":11.26,"c":11.34,"v":211347},{"d":"2019-12-30","o":11.24,"h":11.27,"l":11.11,"c":11.19,"v":141204},{"d":"2019-12-31","o":11.19,"h":11.29,"l":11.18,"c":11.27,"v":122214},{"d":"2020-01-02","o":11.28,"h":11.34,"l":11.28,"c":11.32,"v":227172},{"d":"2020-01-03","o":11.32,"h":11.34,"l":11.21,"c":11.22,"v":150189},{"d":"2020-01-06","o":11.22,"h":11.3,"l":11.22,"c":11.26,"v":84743},{"d":"2020-01-07","o":11.29,"h":11.31,"l":11.27,"c":11.29,"v":73818},{"d":"2020-01-08","o":11.37,"h":11.39,"l":11.26,"c":11.27,"v":185209},{"d":"2020-01-09","o":11.3,"h":11.33,"l":11.26,"c":11.31,"v":138754},{"d":"2020-01-10","o":11.36,"h":11.36,"l":11.3,"c":11.3,"v":138448},{"d":"2020-01-13","o":11.35,"h":11.47,"l":11.35,"c":11.44,"v":175816},{"d":"2020-01-14","o":11.46,"h":11.49,"l":11.43,"c":11.47,"v":250247},{"d":"2020-01-15","o":11.51,"h":11.56,"l":11.28,"c":11.44,"v":311507},{"d":"2020-01-16","o":11.47,"h":11.5,"l":11.46,"c":11.49,"v":185822},{"d":"2020-01-17","o":11.39,"h":11.45,"l":11.37,"c":11.45,"v":253208},{"d":"2020-01-21","o":11.5,"h":11.51,"l":11.46,"c":11.48,"v":132526},{"d":"2020-01-22","o":11.49,"h":11.51,"l":11.43,"c":11.47,"v":198891},{"d":"2020-01-23","o":11.49,"h":11.51,"l":11.42,"c":11.47,"v":86989},{"d":"2020-01-24","o":11.51,"h":11.57,"l":11.46,"c":11.47,"v":186230},{"d":"2020-01-27","o":11.45,"h":11.48,"l":11.4,"c":11.44,"v":162952},{"d":"2020-01-28","o":11.5,"h":11.5,"l":11.39,"c":11.4,"v":143757},{"d":"2020-01-29","o":11.45,"h":11.48,"l":11.43,"c":11.44,"v":82190},{"d":"2020-01-30","o":11.47,"h":11.47,"l":11.4,"c":11.44,"v":97812},{"d":"2020-01-31","o":11.44,"h":11.46,"l":11.37,"c":11.38,"v":112616},{"d":"2020-02-03","o":11.39,"h":11.46,"l":11.38,"c":11.38,"v":94953},{"d":"2020-02-04","o":11.44,"h":11.5,"l":11.4,"c":11.4,"v":174999},{"d":"2020-02-05","o":11.49,"h":11.49,"l":11.41,"c":11.43,"v":184903},{"d":"2020-02-06","o":11.49,"h":11.6,"l":11.45,"c":11.57,"v":221863},{"d":"2020-02-07","o":11.57,"h":11.59,"l":11.55,"c":11.59,"v":150598},{"d":"2020-02-10","o":11.65,"h":11.67,"l":11.61,"c":11.66,"v":131913},{"d":"2020-02-11","o":11.67,"h":11.68,"l":11.66,"c":11.67,"v":97608},{"d":"2020-02-12","o":11.68,"h":11.77,"l":11.68,"c":11.77,"v":128135},{"d":"2020-02-13","o":11.76,"h":11.85,"l":11.74,"c":11.85,"v":130994},{"d":"2020-02-14","o":11.85,"h":11.94,"l":11.84,"c":11.93,"v":172345},{"d":"2020-02-18","o":11.93,"h":11.98,"l":11.88,"c":11.92,"v":230542},{"d":"2020-02-19","o":11.96,"h":11.99,"l":11.93,"c":11.99,"v":212470},{"d":"2020-02-20","o":11.85,"h":11.86,"l":11.78,"c":11.81,"v":165708},{"d":"2020-02-21","o":11.83,"h":11.95,"l":11.82,"c":11.88,"v":151414},{"d":"2020-02-24","o":11.81,"h":11.81,"l":11.4,"c":11.48,"v":383896},{"d":"2020-02-25","o":11.57,"h":11.59,"l":11.12,"c":11.22,"v":261376},{"d":"2020-02-26","o":11.23,"h":11.32,"l":11.22,"c":11.27,"v":174693},{"d":"2020-02-27","o":11.19,"h":11.19,"l":10.66,"c":10.96,"v":286391},{"d":"2020-02-28","o":10.85,"h":10.85,"l":10.33,"c":10.75,"v":433210},{"d":"2020-03-02","o":10.87,"h":11.14,"l":10.77,"c":10.96,"v":341627},{"d":"2020-03-03","o":10.99,"h":11.24,"l":10.97,"c":11.06,"v":208284},{"d":"2020-03-04","o":11.25,"h":11.39,"l":11.15,"c":11.38,"v":129871},{"d":"2020-03-05","o":11.29,"h":11.3,"l":11.04,"c":11.1,"v":123847},{"d":"2020-03-06","o":10.96,"h":10.96,"l":10.63,"c":10.89,"v":188477},{"d":"2020-03-09","o":10.55,"h":10.73,"l":9.39,"c":9.73,"v":322023},{"d":"2020-03-10","o":9.99,"h":9.99,"l":9.15,"c":9.63,"v":170915},{"d":"2020-03-11","o":9.55,"h":9.55,"l":9.1,"c":9.1,"v":212674},{"d":"2020-03-12","o":8.67,"h":8.75,"l":7.35,"c":7.93,"v":568595},{"d":"2020-03-13","o":8.28,"h":8.47,"l":8.15,"c":8.47,"v":167546},{"d":"2020-03-16","o":7.98,"h":7.98,"l":7.36,"c":7.49,"v":292619},{"d":"2020-03-17","o":7.56,"h":7.66,"l":7.39,"c":7.62,"v":211857},{"d":"2020-03-18","o":7.33,"h":7.33,"l":5.35,"c":5.82,"v":764116},{"d":"2020-03-19","o":5.41,"h":6.45,"l":5.19,"c":6.13,"v":413505},{"d":"2020-03-20","o":6.32,"h":6.86,"l":6.32,"c":6.7,"v":158766},{"d":"2020-03-23","o":6.6,"h":6.71,"l":5.53,"c":5.93,"v":363680},{"d":"2020-03-24","o":6.25,"h":6.51,"l":6.16,"c":6.34,"v":129769},{"d":"2020-03-25","o":6.34,"h":7.35,"l":6.34,"c":7.27,"v":279652},{"d":"2020-03-26","o":7.43,"h":7.43,"l":7.01,"c":7.1,"v":270973},{"d":"2020-03-27","o":7.03,"h":7.23,"l":6.88,"c":7,"v":157234},{"d":"2020-03-30","o":7.07,"h":7.12,"l":6.95,"c":7.06,"v":141511},{"d":"2020-03-31","o":7.06,"h":7.36,"l":6.93,"c":7.2,"v":150087},{"d":"2020-04-01","o":6.91,"h":7.04,"l":6.51,"c":6.56,"v":200014},{"d":"2020-04-02","o":6.43,"h":6.77,"l":6.43,"c":6.61,"v":109962},{"d":"2020-04-03","o":6.61,"h":6.78,"l":6.2,"c":6.27,"v":209407},{"d":"2020-04-06","o":6.36,"h":6.8,"l":6.36,"c":6.63,"v":114965},{"d":"2020-04-07","o":6.88,"h":7.04,"l":6.86,"c":6.9,"v":148862},{"d":"2020-04-08","o":6.96,"h":7.31,"l":6.95,"c":7.3,"v":164585},{"d":"2020-04-09","o":7.54,"h":7.99,"l":7.54,"c":7.63,"v":174183},{"d":"2020-04-13","o":7.65,"h":7.8,"l":7.38,"c":7.5,"v":178675},{"d":"2020-04-14","o":7.68,"h":7.86,"l":7.54,"c":7.76,"v":207365},{"d":"2020-04-15","o":7.6,"h":7.78,"l":7.53,"c":7.69,"v":147432},{"d":"2020-04-16","o":7.79,"h":7.79,"l":7.6,"c":7.68,"v":207773},{"d":"2020-04-17","o":7.63,"h":7.71,"l":7.34,"c":7.58,"v":212674},{"d":"2020-04-20","o":7.45,"h":7.66,"l":7.39,"c":7.41,"v":154477},{"d":"2020-04-21","o":7.02,"h":7.28,"l":7,"c":7.17,"v":89644},{"d":"2020-04-22","o":7.2,"h":7.33,"l":7.18,"c":7.25,"v":87295},{"d":"2020-04-23","o":7.21,"h":7.33,"l":7.21,"c":7.24,"v":79230},{"d":"2020-04-24","o":7.21,"h":7.31,"l":7.18,"c":7.27,"v":73410},{"d":"2020-04-27","o":7.29,"h":7.37,"l":7.19,"c":7.25,"v":175510},{"d":"2020-04-28","o":7.2,"h":7.38,"l":7.2,"c":7.21,"v":170609},{"d":"2020-04-29","o":7.21,"h":7.43,"l":7.21,"c":7.43,"v":138652},{"d":"2020-04-30","o":7.31,"h":7.42,"l":7.26,"c":7.42,"v":116394},{"d":"2020-05-01","o":7.26,"h":7.35,"l":7.22,"c":7.28,"v":128033},{"d":"2020-05-04","o":7.17,"h":7.34,"l":7.15,"c":7.29,"v":165402},{"d":"2020-05-05","o":7.42,"h":7.59,"l":7.26,"c":7.44,"v":234319},{"d":"2020-05-06","o":7.44,"h":7.48,"l":7.19,"c":7.31,"v":248920},{"d":"2020-05-07","o":7.44,"h":7.47,"l":7.37,"c":7.38,"v":72185},{"d":"2020-05-08","o":7.51,"h":7.55,"l":7.43,"c":7.54,"v":70857},{"d":"2020-05-11","o":7.5,"h":7.53,"l":7.39,"c":7.42,"v":104142},{"d":"2020-05-12","o":7.57,"h":7.67,"l":7.52,"c":7.58,"v":202873},{"d":"2020-05-13","o":7.61,"h":7.61,"l":7.47,"c":7.52,"v":248205},{"d":"2020-05-14","o":7.45,"h":7.49,"l":7.31,"c":7.47,"v":127319},{"d":"2020-05-15","o":7.47,"h":7.48,"l":7.37,"c":7.44,"v":97097},{"d":"2020-05-18","o":7.63,"h":7.63,"l":7.54,"c":7.59,"v":128646},{"d":"2020-05-19","o":7.61,"h":7.61,"l":7.56,"c":7.58,"v":206855},{"d":"2020-05-20","o":7.47,"h":7.58,"l":7.45,"c":7.57,"v":136610},{"d":"2020-05-21","o":7.61,"h":7.63,"l":7.54,"c":7.55,"v":60749},{"d":"2020-05-22","o":7.58,"h":7.61,"l":7.5,"c":7.55,"v":116802},{"d":"2020-05-26","o":7.61,"h":7.73,"l":7.58,"c":7.66,"v":127829},{"d":"2020-05-27","o":7.67,"h":7.8,"l":7.65,"c":7.79,"v":139469},{"d":"2020-05-28","o":7.89,"h":7.99,"l":7.8,"c":7.88,"v":254229},{"d":"2020-05-29","o":7.93,"h":8.1,"l":7.9,"c":8.04,"v":236361},{"d":"2020-06-01","o":8.1,"h":8.28,"l":8.08,"c":8.28,"v":219311},{"d":"2020-06-02","o":8.39,"h":8.41,"l":8.28,"c":8.41,"v":139469},{"d":"2020-06-03","o":8.53,"h":8.61,"l":8.47,"c":8.5,"v":231767},{"d":"2020-06-04","o":8.5,"h":8.51,"l":8.42,"c":8.47,"v":164994},{"d":"2020-06-05","o":8.7,"h":8.75,"l":8.59,"c":8.62,"v":207978},{"d":"2020-06-08","o":8.67,"h":8.77,"l":8.66,"c":8.77,"v":152640},{"d":"2020-06-09","o":8.81,"h":9,"l":8.75,"c":8.98,"v":181636},{"d":"2020-06-10","o":9.07,"h":9.26,"l":8.9,"c":8.97,"v":237382},{"d":"2020-06-11","o":8.36,"h":8.59,"l":8.22,"c":8.44,"v":456795},{"d":"2020-06-12","o":8.71,"h":8.71,"l":8.43,"c":8.51,"v":198891},{"d":"2020-06-15","o":8.36,"h":8.77,"l":8.28,"c":8.69,"v":253821},{"d":"2020-06-16","o":8.9,"h":9,"l":8.79,"c":8.91,"v":246469},{"d":"2020-06-17","o":9,"h":9.01,"l":8.88,"c":9,"v":301399},{"d":"2020-06-18","o":8.87,"h":9.01,"l":8.76,"c":9,"v":196134},{"d":"2020-06-19","o":9.02,"h":9.05,"l":8.92,"c":8.92,"v":165096},{"d":"2020-06-22","o":8.96,"h":9,"l":8.88,"c":8.97,"v":129156},{"d":"2020-06-23","o":9.04,"h":9.12,"l":8.94,"c":8.96,"v":190212},{"d":"2020-06-24","o":8.92,"h":9.01,"l":8.91,"c":8.96,"v":149985},{"d":"2020-06-25","o":8.96,"h":9,"l":8.93,"c":8.98,"v":47374},{"d":"2020-06-26","o":9.02,"h":9.03,"l":8.74,"c":8.74,"v":140694},{"d":"2020-06-29","o":8.82,"h":8.85,"l":8.65,"c":8.69,"v":170099},{"d":"2020-06-30","o":8.77,"h":8.81,"l":8.73,"c":8.77,"v":80353},{"d":"2020-07-01","o":8.8,"h":9.04,"l":8.8,"c":8.96,"v":108226},{"d":"2020-07-02","o":9.03,"h":9.03,"l":8.86,"c":8.91,"v":80046},{"d":"2020-07-06","o":9.02,"h":9.12,"l":8.96,"c":9.09,"v":126502},{"d":"2020-07-07","o":9.1,"h":9.3,"l":9.08,"c":9.2,"v":181840},{"d":"2020-07-08","o":9.25,"h":9.29,"l":9.19,"c":9.26,"v":70551},{"d":"2020-07-09","o":9.3,"h":9.3,"l":9.12,"c":9.15,"v":111493},{"d":"2020-07-10","o":9.17,"h":9.24,"l":9.16,"c":9.23,"v":93217},{"d":"2020-07-13","o":9.24,"h":9.44,"l":9.24,"c":9.33,"v":175714},{"d":"2020-07-14","o":9.33,"h":9.47,"l":9.31,"c":9.47,"v":115067},{"d":"2020-07-15","o":9.47,"h":9.88,"l":9.47,"c":9.85,"v":190212},{"d":"2020-07-16","o":9.81,"h":9.81,"l":9.76,"c":9.79,"v":215227},{"d":"2020-07-17","o":9.68,"h":9.76,"l":9.6,"c":9.61,"v":149270},{"d":"2020-07-20","o":9.55,"h":9.73,"l":9.55,"c":9.64,"v":118130},{"d":"2020-07-21","o":9.76,"h":9.76,"l":9.61,"c":9.64,"v":110370},{"d":"2020-07-22","o":9.58,"h":9.66,"l":9.58,"c":9.63,"v":43495},{"d":"2020-07-23","o":9.59,"h":9.68,"l":9.53,"c":9.58,"v":114965},{"d":"2020-07-24","o":9.61,"h":9.7,"l":9.51,"c":9.63,"v":79230},{"d":"2020-07-27","o":9.61,"h":9.68,"l":9.6,"c":9.67,"v":89848},{"d":"2020-07-28","o":9.64,"h":9.7,"l":9.53,"c":9.68,"v":153252},{"d":"2020-07-29","o":9.65,"h":9.74,"l":9.65,"c":9.72,"v":77698},{"d":"2020-07-30","o":9.62,"h":9.72,"l":9.62,"c":9.71,"v":36348},{"d":"2020-07-31","o":9.72,"h":9.72,"l":9.64,"c":9.68,"v":108430},{"d":"2020-08-03","o":9.64,"h":9.76,"l":9.61,"c":9.68,"v":132322},{"d":"2020-08-04","o":9.71,"h":9.84,"l":9.69,"c":9.83,"v":116292},{"d":"2020-08-05","o":9.86,"h":10.09,"l":9.83,"c":10.05,"v":120274},{"d":"2020-08-06","o":10.09,"h":10.09,"l":10.01,"c":10.05,"v":96995},{"d":"2020-08-07","o":10.08,"h":10.14,"l":10.02,"c":10.12,"v":62281},{"d":"2020-08-10","o":10.15,"h":10.24,"l":10.13,"c":10.24,"v":71981},{"d":"2020-08-11","o":10.24,"h":10.33,"l":10.14,"c":10.18,"v":120478},{"d":"2020-08-12","o":10.24,"h":10.28,"l":10.21,"c":10.26,"v":104244},{"d":"2020-08-13","o":10.3,"h":10.32,"l":10.19,"c":10.25,"v":96791},{"d":"2020-08-14","o":10.26,"h":10.38,"l":10.26,"c":10.36,"v":175612},{"d":"2020-08-17","o":10.32,"h":10.46,"l":10.31,"c":10.38,"v":201137},{"d":"2020-08-18","o":10.38,"h":10.49,"l":10.36,"c":10.46,"v":154477},{"d":"2020-08-19","o":10.61,"h":10.61,"l":10.51,"c":10.61,"v":215533},{"d":"2020-08-20","o":10.55,"h":10.55,"l":10.34,"c":10.47,"v":139877},{"d":"2020-08-21","o":10.52,"h":10.52,"l":10.42,"c":10.45,"v":58299},{"d":"2020-08-24","o":10.45,"h":10.45,"l":10.17,"c":10.2,"v":262295},{"d":"2020-08-25","o":10.2,"h":10.21,"l":10.08,"c":10.09,"v":142736},{"d":"2020-08-26","o":10.03,"h":10.09,"l":9.96,"c":10.03,"v":131199},{"d":"2020-08-27","o":10.03,"h":10.07,"l":9.97,"c":9.98,"v":107613},{"d":"2020-08-28","o":10.04,"h":10.04,"l":9.83,"c":9.85,"v":98629},{"d":"2020-08-31","o":9.85,"h":9.88,"l":9.8,"c":9.82,"v":76779},{"d":"2020-09-01","o":9.82,"h":10.03,"l":9.78,"c":10.01,"v":95463},{"d":"2020-09-02","o":10.01,"h":10.11,"l":9.99,"c":10.02,"v":86887},{"d":"2020-09-03","o":10.02,"h":10.04,"l":9.64,"c":9.91,"v":199912},{"d":"2020-09-04","o":9.95,"h":10.03,"l":9.83,"c":10.02,"v":111595},{"d":"2020-09-08","o":9.91,"h":10.09,"l":9.85,"c":10.09,"v":105367},{"d":"2020-09-09","o":10.04,"h":10.2,"l":10.04,"c":10.15,"v":97403},{"d":"2020-09-10","o":10.1,"h":10.22,"l":10.1,"c":10.16,"v":60545},{"d":"2020-09-11","o":10.07,"h":10.09,"l":9.56,"c":9.8,"v":477624},{"d":"2020-09-14","o":9.79,"h":9.85,"l":9.78,"c":9.83,"v":339585},{"d":"2020-09-15","o":9.83,"h":9.87,"l":9.74,"c":9.86,"v":88929},{"d":"2020-09-16","o":9.89,"h":9.93,"l":9.87,"c":9.92,"v":80965},{"d":"2020-09-17","o":9.84,"h":9.93,"l":9.84,"c":9.88,"v":109860},{"d":"2020-09-18","o":9.71,"h":9.79,"l":9.66,"c":9.74,"v":124051},{"d":"2020-09-21","o":9.57,"h":9.68,"l":9.56,"c":9.68,"v":130994},{"d":"2020-09-22","o":9.65,"h":9.72,"l":9.64,"c":9.64,"v":49723},{"d":"2020-09-23","o":9.61,"h":9.68,"l":9.18,"c":9.56,"v":104755},{"d":"2020-09-24","o":9.56,"h":9.56,"l":9.33,"c":9.4,"v":136916},{"d":"2020-09-25","o":9.35,"h":9.43,"l":9.35,"c":9.39,"v":88112},{"d":"2020-09-28","o":9.4,"h":9.56,"l":9.4,"c":9.56,"v":108532},{"d":"2020-09-29","o":9.51,"h":9.72,"l":9.51,"c":9.67,"v":75452},{"d":"2020-09-30","o":9.7,"h":9.87,"l":9.67,"c":9.72,"v":118640},{"d":"2020-10-01","o":9.68,"h":9.73,"l":9.6,"c":9.6,"v":78821},{"d":"2020-10-02","o":9.59,"h":9.64,"l":9.48,"c":9.55,"v":79944},{"d":"2020-10-05","o":9.59,"h":9.7,"l":9.56,"c":9.69,"v":58605},{"d":"2020-10-06","o":9.72,"h":9.87,"l":9.72,"c":9.8,"v":72491},{"d":"2020-10-07","o":9.79,"h":9.92,"l":9.79,"c":9.85,"v":88929},{"d":"2020-10-08","o":9.84,"h":9.87,"l":9.74,"c":9.78,"v":85356},{"d":"2020-10-09","o":9.8,"h":9.86,"l":9.76,"c":9.77,"v":60749},{"d":"2020-10-12","o":9.8,"h":9.86,"l":9.78,"c":9.79,"v":57993},{"d":"2020-10-13","o":9.77,"h":9.83,"l":9.77,"c":9.78,"v":72593},{"d":"2020-10-14","o":9.77,"h":9.8,"l":9.7,"c":9.74,"v":67794},{"d":"2020-10-15","o":9.7,"h":9.72,"l":9.62,"c":9.71,"v":97710},{"d":"2020-10-16","o":9.55,"h":9.6,"l":9.5,"c":9.54,"v":58197},{"d":"2020-10-19","o":9.52,"h":9.58,"l":9.31,"c":9.31,"v":120172},{"d":"2020-10-20","o":9.37,"h":9.38,"l":9.32,"c":9.32,"v":57074},{"d":"2020-10-21","o":9.3,"h":9.37,"l":9.3,"c":9.35,"v":41453},{"d":"2020-10-22","o":9.35,"h":9.44,"l":9.35,"c":9.44,"v":62077},{"d":"2020-10-23","o":9.44,"h":9.48,"l":9.42,"c":9.44,"v":42678},{"d":"2020-10-26","o":9.35,"h":9.37,"l":9.15,"c":9.17,"v":129973},{"d":"2020-10-27","o":9.17,"h":9.21,"l":9.14,"c":9.17,"v":66978},{"d":"2020-10-28","o":9.17,"h":9.18,"l":8.96,"c":8.96,"v":133343},{"d":"2020-10-29","o":8.99,"h":9.03,"l":8.96,"c":9,"v":54317},{"d":"2020-10-30","o":9.04,"h":9.08,"l":8.99,"c":8.99,"v":64017},{"d":"2020-11-02","o":9,"h":9.1,"l":9,"c":9.1,"v":70755},{"d":"2020-11-03","o":9.13,"h":9.25,"l":9.11,"c":9.21,"v":78311},{"d":"2020-11-04","o":9.31,"h":9.4,"l":9.26,"c":9.31,"v":54828},{"d":"2020-11-05","o":9.36,"h":9.41,"l":9.32,"c":9.36,"v":58810},{"d":"2020-11-06","o":9.37,"h":9.37,"l":9.29,"c":9.31,"v":45843},{"d":"2020-11-09","o":9.5,"h":9.6,"l":9.4,"c":9.6,"v":92605},{"d":"2020-11-10","o":9.7,"h":9.7,"l":9.54,"c":9.66,"v":86172},{"d":"2020-11-11","o":9.66,"h":9.75,"l":9.66,"c":9.73,"v":55951},{"d":"2020-11-12","o":9.74,"h":9.75,"l":9.61,"c":9.63,"v":73104},{"d":"2020-11-13","o":9.67,"h":9.75,"l":9.67,"c":9.7,"v":119661},{"d":"2020-11-16","o":9.75,"h":9.76,"l":9.72,"c":9.75,"v":80353},{"d":"2020-11-17","o":9.76,"h":9.84,"l":9.72,"c":9.84,"v":85866},{"d":"2020-11-18","o":9.8,"h":9.86,"l":9.78,"c":9.84,"v":170711},{"d":"2020-11-19","o":9.77,"h":9.82,"l":9.71,"c":9.76,"v":87806},{"d":"2020-11-20","o":9.82,"h":9.86,"l":9.73,"c":9.76,"v":72389},{"d":"2020-11-23","o":9.8,"h":9.8,"l":9.73,"c":9.76,"v":121805},{"d":"2020-11-24","o":9.82,"h":9.89,"l":9.8,"c":9.87,"v":119967},{"d":"2020-11-25","o":9.89,"h":10,"l":9.89,"c":9.93,"v":144369},{"d":"2020-11-27","o":9.93,"h":10.01,"l":9.93,"c":9.98,"v":38185},{"d":"2020-11-30","o":9.99,"h":10.14,"l":9.94,"c":10.14,"v":119967},{"d":"2020-12-01","o":10.14,"h":10.36,"l":10.11,"c":10.34,"v":169690},{"d":"2020-12-02","o":10.31,"h":10.54,"l":10.26,"c":10.42,"v":206957},{"d":"2020-12-03","o":10.42,"h":10.59,"l":10.07,"c":10.49,"v":129565},{"d":"2020-12-04","o":10.52,"h":10.52,"l":10.34,"c":10.44,"v":144574},{"d":"2020-12-07","o":10.44,"h":10.53,"l":10.42,"c":10.44,"v":86887},{"d":"2020-12-08","o":10.41,"h":10.53,"l":10.41,"c":10.43,"v":61260},{"d":"2020-12-09","o":10.43,"h":10.55,"l":10.39,"c":10.4,"v":72491},{"d":"2020-12-10","o":10.44,"h":10.58,"l":10.4,"c":10.46,"v":87806},{"d":"2020-12-11","o":10.51,"h":10.69,"l":10.51,"c":10.68,"v":111187},{"d":"2020-12-14","o":10.68,"h":10.69,"l":10.41,"c":10.58,"v":143961},{"d":"2020-12-15","o":10.58,"h":10.58,"l":10.53,"c":10.54,"v":78821},{"d":"2020-12-16","o":10.62,"h":10.62,"l":10.47,"c":10.58,"v":66876},{"d":"2020-12-17","o":10.65,"h":10.77,"l":10.65,"c":10.73,"v":113433},{"d":"2020-12-18","o":10.73,"h":10.77,"l":10.53,"c":10.58,"v":96280},{"d":"2020-12-21","o":10.5,"h":10.69,"l":10.49,"c":10.54,"v":149168},{"d":"2020-12-22","o":10.59,"h":10.66,"l":10.56,"c":10.61,"v":123541},{"d":"2020-12-23","o":10.62,"h":10.63,"l":10.55,"c":10.55,"v":83926},{"d":"2020-12-24","o":10.63,"h":10.67,"l":10.52,"c":10.52,"v":63098},{"d":"2020-12-28","o":10.6,"h":10.68,"l":10.6,"c":10.67,"v":95872},{"d":"2020-12-29","o":10.75,"h":10.77,"l":10.63,"c":10.71,"v":106899},{"d":"2020-12-30","o":10.64,"h":10.7,"l":10.58,"c":10.6,"v":78107},{"d":"2020-12-31","o":10.63,"h":10.66,"l":10.42,"c":10.46,"v":186537},{"d":"2021-01-04","o":10.46,"h":10.52,"l":10.31,"c":10.36,"v":132730},{"d":"2021-01-05","o":10.38,"h":10.55,"l":10.38,"c":10.48,"v":96382},{"d":"2021-01-06","o":10.56,"h":10.63,"l":10.46,"c":10.51,"v":69326},{"d":"2021-01-07","o":10.56,"h":10.72,"l":10.53,"c":10.67,"v":123745},{"d":"2021-01-08","o":10.73,"h":10.82,"l":10.63,"c":10.71,"v":136508},{"d":"2021-01-11","o":10.74,"h":10.82,"l":10.56,"c":10.58,"v":127217},{"d":"2021-01-12","o":10.63,"h":10.79,"l":10.62,"c":10.78,"v":94749},{"d":"2021-01-13","o":10.82,"h":10.82,"l":10.63,"c":10.73,"v":109145},{"d":"2021-01-14","o":10.78,"h":10.93,"l":10.76,"c":10.91,"v":89950},{"d":"2021-01-15","o":10.97,"h":10.97,"l":10.87,"c":10.95,"v":81272},{"d":"2021-01-19","o":10.95,"h":11.1,"l":10.91,"c":11.02,"v":142021},{"d":"2021-01-20","o":11.02,"h":11.08,"l":10.99,"c":11.01,"v":128340},{"d":"2021-01-21","o":10.87,"h":10.99,"l":10.77,"c":10.82,"v":166321},{"d":"2021-01-22","o":10.8,"h":10.81,"l":10.66,"c":10.71,"v":112616},{"d":"2021-01-25","o":10.68,"h":10.76,"l":10.67,"c":10.76,"v":80455},{"d":"2021-01-26","o":10.77,"h":10.82,"l":10.76,"c":10.81,"v":48293},{"d":"2021-01-27","o":10.76,"h":10.81,"l":10.71,"c":10.71,"v":69224},{"d":"2021-01-28","o":10.72,"h":10.77,"l":10.64,"c":10.64,"v":100773},{"d":"2021-01-29","o":10.65,"h":10.77,"l":10.64,"c":10.71,"v":70960},{"d":"2021-02-01","o":10.71,"h":10.74,"l":10.52,"c":10.69,"v":241977},{"d":"2021-02-02","o":10.71,"h":10.87,"l":10.71,"c":10.86,"v":75554},{"d":"2021-02-03","o":10.88,"h":10.95,"l":10.78,"c":10.85,"v":114862},{"d":"2021-02-04","o":10.87,"h":10.94,"l":10.83,"c":10.85,"v":75554},{"d":"2021-02-05","o":10.9,"h":11.12,"l":10.78,"c":10.94,"v":160705},{"d":"2021-02-08","o":10.93,"h":10.97,"l":10.88,"c":10.92,"v":127727},{"d":"2021-02-09","o":10.95,"h":10.95,"l":10.89,"c":10.95,"v":100773},{"d":"2021-02-10","o":10.97,"h":11.02,"l":10.95,"c":10.96,"v":119559},{"d":"2021-02-11","o":10.97,"h":10.97,"l":10.92,"c":10.92,"v":104755},{"d":"2021-02-12","o":10.93,"h":11.05,"l":10.93,"c":10.96,"v":111493},{"d":"2021-02-16","o":11.02,"h":11.1,"l":10.99,"c":11.05,"v":142123},{"d":"2021-02-17","o":11.06,"h":11.06,"l":10.91,"c":10.95,"v":163462},{"d":"2021-02-18","o":10.87,"h":10.94,"l":10.82,"c":10.93,"v":90256},{"d":"2021-02-19","o":10.95,"h":10.97,"l":10.83,"c":10.88,"v":67284},{"d":"2021-02-22","o":10.96,"h":11,"l":10.85,"c":10.9,"v":90052},{"d":"2021-02-23","o":10.91,"h":10.92,"l":10.7,"c":10.81,"v":180309},{"d":"2021-02-24","o":10.87,"h":10.91,"l":10.82,"c":10.87,"v":57482},{"d":"2021-02-25","o":10.84,"h":10.94,"l":10.72,"c":10.73,"v":131199},{"d":"2021-02-26","o":10.74,"h":10.93,"l":10.74,"c":10.91,"v":114454},{"d":"2021-03-01","o":10.91,"h":11.02,"l":10.9,"c":10.93,"v":116190},{"d":"2021-03-02","o":10.96,"h":11.03,"l":10.87,"c":11,"v":73614},{"d":"2021-03-03","o":11,"h":11.08,"l":10.99,"c":11.04,"v":65957},{"d":"2021-03-04","o":11,"h":11.05,"l":10.73,"c":10.84,"v":142940},{"d":"2021-03-05","o":10.84,"h":10.92,"l":10.79,"c":10.92,"v":89235},{"d":"2021-03-08","o":10.92,"h":11.12,"l":10.92,"c":11,"v":113025},{"d":"2021-03-09","o":11,"h":11.1,"l":11,"c":11.06,"v":81680},{"d":"2021-03-10","o":11.1,"h":11.14,"l":11.08,"c":11.13,"v":87602},{"d":"2021-03-11","o":11.19,"h":11.31,"l":11.17,"c":11.17,"v":106592},{"d":"2021-03-12","o":11.17,"h":11.35,"l":11.17,"c":11.24,"v":161114},{"d":"2021-03-15","o":11.3,"h":11.43,"l":11.26,"c":11.43,"v":82599},{"d":"2021-03-16","o":11.43,"h":11.43,"l":11.35,"c":11.36,"v":114250},{"d":"2021-03-17","o":11.37,"h":11.44,"l":11.21,"c":11.38,"v":99343},{"d":"2021-03-18","o":11.44,"h":11.45,"l":11.26,"c":11.32,"v":89235},{"d":"2021-03-19","o":11.38,"h":11.46,"l":11.35,"c":11.46,"v":115679},{"d":"2021-03-22","o":11.46,"h":11.62,"l":11.46,"c":11.61,"v":138856},{"d":"2021-03-23","o":11.5,"h":11.54,"l":11.33,"c":11.47,"v":159072},{"d":"2021-03-24","o":11.49,"h":11.55,"l":11.41,"c":11.43,"v":110166},{"d":"2021-03-25","o":11.45,"h":11.46,"l":11.19,"c":11.21,"v":109247},{"d":"2021-03-26","o":11.33,"h":11.37,"l":11.21,"c":11.24,"v":90665},{"d":"2021-03-29","o":11.31,"h":11.45,"l":11.3,"c":11.34,"v":105265},{"d":"2021-03-30","o":11.42,"h":11.42,"l":11.3,"c":11.36,"v":104755},{"d":"2021-03-31","o":11.45,"h":11.45,"l":11.28,"c":11.32,"v":159276},{"d":"2021-04-01","o":11.33,"h":11.58,"l":11.32,"c":11.37,"v":99037},{"d":"2021-04-05","o":11.37,"h":11.4,"l":11.26,"c":11.32,"v":109860},{"d":"2021-04-06","o":11.35,"h":11.42,"l":11.32,"c":11.39,"v":57074},{"d":"2021-04-07","o":11.4,"h":11.46,"l":11.36,"c":11.36,"v":109962},{"d":"2021-04-08","o":11.38,"h":11.49,"l":11.37,"c":11.41,"v":80149},{"d":"2021-04-09","o":11.45,"h":11.53,"l":11.38,"c":11.42,"v":107613},{"d":"2021-04-12","o":11.4,"h":11.6,"l":11.4,"c":11.43,"v":140694},{"d":"2021-04-13","o":11.49,"h":11.6,"l":11.49,"c":11.57,"v":79332},{"d":"2021-04-14","o":11.62,"h":11.9,"l":11.6,"c":11.73,"v":138856},{"d":"2021-04-15","o":11.81,"h":11.99,"l":11.76,"c":11.96,"v":189702},{"d":"2021-04-16","o":11.94,"h":12.02,"l":11.92,"c":11.94,"v":199503},{"d":"2021-04-19","o":12,"h":12.13,"l":11.93,"c":12.13,"v":253310},{"d":"2021-04-20","o":12.14,"h":12.35,"l":12.12,"c":12.27,"v":255046},{"d":"2021-04-21","o":12.31,"h":12.37,"l":12.22,"c":12.3,"v":288024},{"d":"2021-04-22","o":12.11,"h":12.18,"l":12.04,"c":12.06,"v":165504},{"d":"2021-04-23","o":12.1,"h":12.14,"l":12.09,"c":12.14,"v":95055},{"d":"2021-04-26","o":12.14,"h":12.19,"l":12.1,"c":12.14,"v":104040},{"d":"2021-04-27","o":12.14,"h":12.14,"l":12.01,"c":12.03,"v":109145},{"d":"2021-04-28","o":12.05,"h":12.13,"l":12.03,"c":12.06,"v":120682},{"d":"2021-04-29","o":12.06,"h":12.21,"l":12.06,"c":12.18,"v":96076},{"d":"2021-04-30","o":12.2,"h":12.3,"l":12.19,"c":12.26,"v":155192},{"d":"2021-05-03","o":12.29,"h":12.41,"l":12.17,"c":12.24,"v":172651},{"d":"2021-05-04","o":12.2,"h":12.29,"l":12.05,"c":12.26,"v":130586},{"d":"2021-05-05","o":12.31,"h":12.41,"l":12.14,"c":12.14,"v":145901},{"d":"2021-05-06","o":12.2,"h":12.28,"l":11.96,"c":12.02,"v":257190},{"d":"2021-05-07","o":12.06,"h":12.15,"l":12.04,"c":12.15,"v":65344},{"d":"2021-05-10","o":12.24,"h":12.34,"l":12.14,"c":12.33,"v":90563},{"d":"2021-05-11","o":12.17,"h":12.18,"l":11.87,"c":11.93,"v":380629},{"d":"2021-05-12","o":11.93,"h":11.99,"l":10.84,"c":11.19,"v":587177},{"d":"2021-05-13","o":11.23,"h":11.73,"l":11.21,"c":11.71,"v":168261},{"d":"2021-05-14","o":11.75,"h":12,"l":11.75,"c":11.97,"v":144880},{"d":"2021-05-17","o":11.95,"h":12.2,"l":11.9,"c":12.03,"v":298847},{"d":"2021-05-18","o":12.09,"h":12.27,"l":12.06,"c":12.14,"v":383079},{"d":"2021-05-19","o":11.93,"h":11.93,"l":11.35,"c":11.63,"v":530800},{"d":"2021-05-20","o":11.53,"h":11.59,"l":11.33,"c":11.49,"v":216000},{"d":"2021-05-21","o":11.49,"h":11.58,"l":11.43,"c":11.43,"v":151800},{"d":"2021-05-24","o":11.55,"h":11.55,"l":11.4,"c":11.43,"v":137700},{"d":"2021-05-25","o":11.5,"h":11.5,"l":11.35,"c":11.35,"v":144700},{"d":"2021-05-26","o":11.35,"h":11.48,"l":11.31,"c":11.33,"v":171100},{"d":"2021-05-27","o":11.39,"h":11.5,"l":11.37,"c":11.47,"v":175500},{"d":"2021-05-28","o":11.51,"h":11.65,"l":11.45,"c":11.58,"v":202900},{"d":"2021-06-01","o":11.58,"h":11.75,"l":11.48,"c":11.7,"v":257900},{"d":"2021-06-02","o":11.7,"h":11.89,"l":11.67,"c":11.85,"v":233400},{"d":"2021-06-03","o":11.7,"h":11.77,"l":11.6,"c":11.64,"v":167900},{"d":"2021-06-04","o":11.63,"h":11.68,"l":11.59,"c":11.6,"v":132900},{"d":"2021-06-07","o":11.65,"h":11.65,"l":11.56,"c":11.59,"v":155400},{"d":"2021-06-08","o":11.6,"h":11.63,"l":11.43,"c":11.51,"v":233300},{"d":"2021-06-09","o":11.4,"h":11.41,"l":11.29,"c":11.37,"v":492500},{"d":"2021-06-10","o":11.39,"h":11.39,"l":11.19,"c":11.28,"v":427700},{"d":"2021-06-11","o":11.26,"h":11.26,"l":11.05,"c":11.07,"v":569900},{"d":"2021-06-14","o":11.15,"h":11.15,"l":10.9,"c":10.97,"v":380200},{"d":"2021-06-15","o":10.96,"h":11.22,"l":10.9,"c":11.04,"v":312100},{"d":"2021-06-16","o":11.04,"h":11.1,"l":10.76,"c":10.76,"v":357200},{"d":"2021-06-17","o":10.92,"h":11.06,"l":10.86,"c":11.04,"v":195600},{"d":"2021-06-18","o":11.07,"h":11.3,"l":11.04,"c":11.2,"v":289200},{"d":"2021-06-21","o":11.24,"h":11.35,"l":11.2,"c":11.31,"v":261400},{"d":"2021-06-22","o":11.32,"h":11.4,"l":11.29,"c":11.36,"v":107400},{"d":"2021-06-23","o":11.35,"h":11.42,"l":11.27,"c":11.36,"v":209400},{"d":"2021-06-24","o":11.28,"h":11.28,"l":11,"c":11.18,"v":565700},{"d":"2021-06-25","o":11.18,"h":11.2,"l":11,"c":11.11,"v":490300},{"d":"2021-06-28","o":11.16,"h":11.2,"l":11.04,"c":11.07,"v":243000},{"d":"2021-06-29","o":11.13,"h":11.16,"l":11.07,"c":11.08,"v":156300},{"d":"2021-06-30","o":11.14,"h":11.15,"l":11.1,"c":11.12,"v":118300},{"d":"2021-07-01","o":11.13,"h":11.2,"l":11.1,"c":11.16,"v":232000},{"d":"2021-07-02","o":11.18,"h":11.35,"l":11.15,"c":11.26,"v":156300},{"d":"2021-07-06","o":11.25,"h":11.3,"l":11.17,"c":11.24,"v":196100},{"d":"2021-07-07","o":11.28,"h":11.3,"l":11.18,"c":11.2,"v":130200},{"d":"2021-07-08","o":11.2,"h":11.23,"l":11.06,"c":11.1,"v":159900},{"d":"2021-07-09","o":11.18,"h":11.18,"l":11,"c":11.04,"v":245000},{"d":"2021-07-12","o":11.07,"h":11.2,"l":11.04,"c":11.18,"v":127300},{"d":"2021-07-13","o":11.21,"h":11.28,"l":11.15,"c":11.24,"v":204200},{"d":"2021-07-14","o":11.28,"h":11.28,"l":11.15,"c":11.17,"v":104200},{"d":"2021-07-15","o":11.18,"h":11.2,"l":11.08,"c":11.12,"v":162000},{"d":"2021-07-16","o":11.17,"h":11.17,"l":11.12,"c":11.12,"v":110200},{"d":"2021-07-19","o":11.12,"h":11.12,"l":10.9,"c":11.06,"v":217300},{"d":"2021-07-20","o":11.13,"h":11.19,"l":11.08,"c":11.17,"v":251100},{"d":"2021-07-21","o":11.23,"h":11.27,"l":11.18,"c":11.22,"v":207800},{"d":"2021-07-22","o":11.12,"h":11.19,"l":11.1,"c":11.1,"v":100800},{"d":"2021-07-23","o":11.17,"h":11.18,"l":11.13,"c":11.14,"v":92300},{"d":"2021-07-26","o":11.14,"h":11.17,"l":11.1,"c":11.11,"v":115700},{"d":"2021-07-27","o":11.13,"h":11.13,"l":11.09,"c":11.12,"v":112500},{"d":"2021-07-28","o":11.12,"h":11.15,"l":11.1,"c":11.14,"v":107400},{"d":"2021-07-29","o":11.18,"h":11.2,"l":11.15,"c":11.16,"v":98400},{"d":"2021-07-30","o":11.18,"h":11.2,"l":11.12,"c":11.16,"v":129600},{"d":"2021-08-02","o":11.2,"h":11.25,"l":11.16,"c":11.18,"v":130600},{"d":"2021-08-03","o":11.21,"h":11.25,"l":11.16,"c":11.25,"v":157200},{"d":"2021-08-04","o":11.25,"h":11.33,"l":11.21,"c":11.32,"v":221100},{"d":"2021-08-05","o":11.35,"h":11.35,"l":11.3,"c":11.32,"v":70600},{"d":"2021-08-06","o":11.38,"h":11.39,"l":11.26,"c":11.35,"v":127600},{"d":"2021-08-09","o":11.38,"h":11.38,"l":11.34,"c":11.36,"v":93400},{"d":"2021-08-10","o":11.39,"h":11.39,"l":11.36,"c":11.38,"v":94100},{"d":"2021-08-11","o":11.39,"h":11.44,"l":11.38,"c":11.42,"v":91200},{"d":"2021-08-12","o":11.48,"h":11.49,"l":11.42,"c":11.48,"v":78200},{"d":"2021-08-13","o":11.5,"h":11.6,"l":11.48,"c":11.58,"v":225600},{"d":"2021-08-16","o":11.61,"h":11.71,"l":11.56,"c":11.69,"v":216800},{"d":"2021-08-17","o":11.71,"h":11.71,"l":11.56,"c":11.58,"v":172300},{"d":"2021-08-18","o":11.6,"h":11.61,"l":11.5,"c":11.57,"v":146500},{"d":"2021-08-19","o":11.47,"h":11.47,"l":11,"c":11.18,"v":421100},{"d":"2021-08-20","o":11.2,"h":11.35,"l":11.2,"c":11.27,"v":158900},{"d":"2021-08-23","o":11.27,"h":11.34,"l":11.24,"c":11.27,"v":98500},{"d":"2021-08-24","o":11.27,"h":11.31,"l":11.26,"c":11.31,"v":102700},{"d":"2021-08-25","o":11.35,"h":11.35,"l":11.28,"c":11.31,"v":94800},{"d":"2021-08-26","o":11.33,"h":11.37,"l":11.25,"c":11.27,"v":60200},{"d":"2021-08-27","o":11.33,"h":11.34,"l":11.27,"c":11.32,"v":91800},{"d":"2021-08-30","o":11.32,"h":11.32,"l":11.28,"c":11.32,"v":77300},{"d":"2021-08-31","o":11.3,"h":11.4,"l":11.3,"c":11.4,"v":87300},{"d":"2021-09-01","o":11.37,"h":11.41,"l":11.34,"c":11.41,"v":73300},{"d":"2021-09-02","o":11.41,"h":11.41,"l":11.36,"c":11.39,"v":79200},{"d":"2021-09-03","o":11.4,"h":11.4,"l":11.32,"c":11.34,"v":82000},{"d":"2021-09-07","o":11.35,"h":11.4,"l":11.3,"c":11.35,"v":110900},{"d":"2021-09-08","o":11.35,"h":11.38,"l":11.29,"c":11.37,"v":140700},{"d":"2021-09-09","o":11.37,"h":11.42,"l":11.37,"c":11.42,"v":166200},{"d":"2021-09-10","o":11.43,"h":11.52,"l":11.31,"c":11.35,"v":145600},{"d":"2021-09-13","o":11.47,"h":11.49,"l":11.41,"c":11.44,"v":79700},{"d":"2021-09-14","o":11.44,"h":11.49,"l":11.29,"c":11.32,"v":144100},{"d":"2021-09-15","o":11.4,"h":11.54,"l":11.39,"c":11.41,"v":165800},{"d":"2021-09-16","o":11.41,"h":11.55,"l":11.41,"c":11.41,"v":151300},{"d":"2021-09-17","o":11.31,"h":11.38,"l":11.29,"c":11.31,"v":87200},{"d":"2021-09-20","o":11.28,"h":11.28,"l":11,"c":11.1,"v":181200},{"d":"2021-09-21","o":11.2,"h":11.22,"l":11.12,"c":11.17,"v":53500},{"d":"2021-09-22","o":11.24,"h":11.27,"l":11.19,"c":11.26,"v":103200},{"d":"2021-09-23","o":11.28,"h":11.3,"l":11.26,"c":11.27,"v":74600},{"d":"2021-09-24","o":11.23,"h":11.27,"l":11.14,"c":11.16,"v":115900},{"d":"2021-09-27","o":11.16,"h":11.2,"l":11.04,"c":11.09,"v":170400},{"d":"2021-09-28","o":11.09,"h":11.09,"l":10.99,"c":11,"v":156800},{"d":"2021-09-29","o":10.97,"h":11.03,"l":10.9,"c":10.94,"v":138700},{"d":"2021-09-30","o":11.03,"h":11.08,"l":11.01,"c":11.05,"v":83700},{"d":"2021-10-01","o":11.08,"h":11.1,"l":11.02,"c":11.1,"v":68400},{"d":"2021-10-04","o":11.12,"h":11.12,"l":10.99,"c":11.01,"v":107200},{"d":"2021-10-05","o":11.02,"h":11.11,"l":11.01,"c":11.1,"v":92400},{"d":"2021-10-06","o":11.08,"h":11.14,"l":11,"c":11.12,"v":77500},{"d":"2021-10-07","o":11.13,"h":11.2,"l":11.12,"c":11.14,"v":81400},{"d":"2021-10-08","o":11.16,"h":11.18,"l":11.11,"c":11.12,"v":80400},{"d":"2021-10-11","o":11.13,"h":11.2,"l":11.12,"c":11.15,"v":99400},{"d":"2021-10-12","o":11.2,"h":11.2,"l":11.15,"c":11.15,"v":87700},{"d":"2021-10-13","o":11.2,"h":11.2,"l":11.14,"c":11.16,"v":172800},{"d":"2021-10-14","o":11.2,"h":11.24,"l":11.17,"c":11.18,"v":139100},{"d":"2021-10-15","o":11.21,"h":11.22,"l":11.15,"c":11.16,"v":89100},{"d":"2021-10-18","o":11.24,"h":11.26,"l":11.2,"c":11.25,"v":148000},{"d":"2021-10-19","o":11.29,"h":11.31,"l":11.28,"c":11.3,"v":227500},{"d":"2021-10-20","o":11.31,"h":11.38,"l":11.3,"c":11.33,"v":189300},{"d":"2021-10-21","o":11.26,"h":11.33,"l":11.2,"c":11.26,"v":141700},{"d":"2021-10-22","o":11.28,"h":11.32,"l":11.21,"c":11.3,"v":154500},{"d":"2021-10-25","o":11.32,"h":11.32,"l":11.19,"c":11.23,"v":126600},{"d":"2021-10-26","o":11.27,"h":11.27,"l":11.2,"c":11.24,"v":94400},{"d":"2021-10-27","o":11.25,"h":11.26,"l":11.14,"c":11.19,"v":180500},{"d":"2021-10-28","o":11.2,"h":11.31,"l":11.16,"c":11.26,"v":61100},{"d":"2021-10-29","o":11.28,"h":11.33,"l":11.18,"c":11.3,"v":183500},{"d":"2021-11-01","o":11.35,"h":11.37,"l":11.23,"c":11.28,"v":139900},{"d":"2021-11-02","o":11.33,"h":11.36,"l":11.25,"c":11.3,"v":96400},{"d":"2021-11-03","o":11.35,"h":11.37,"l":11.25,"c":11.31,"v":132800},{"d":"2021-11-04","o":11.34,"h":11.35,"l":11.29,"c":11.3,"v":61500},{"d":"2021-11-05","o":11.36,"h":11.36,"l":11.21,"c":11.28,"v":138100},{"d":"2021-11-08","o":11.25,"h":11.39,"l":11.25,"c":11.38,"v":75100},{"d":"2021-11-09","o":11.36,"h":11.37,"l":11.29,"c":11.35,"v":94400},{"d":"2021-11-10","o":11.37,"h":11.4,"l":11.18,"c":11.2,"v":185500},{"d":"2021-11-11","o":11.23,"h":11.38,"l":11.23,"c":11.35,"v":43200},{"d":"2021-11-12","o":11.37,"h":11.4,"l":11.3,"c":11.4,"v":74000},{"d":"2021-11-15","o":11.4,"h":11.45,"l":11.35,"c":11.45,"v":118400},{"d":"2021-11-16","o":11.47,"h":11.52,"l":11.41,"c":11.42,"v":174400},{"d":"2021-11-17","o":11.41,"h":11.49,"l":11.32,"c":11.38,"v":92800},{"d":"2021-11-18","o":11.33,"h":11.35,"l":11.26,"c":11.31,"v":74600},{"d":"2021-11-19","o":11.3,"h":11.32,"l":11.09,"c":11.32,"v":185300},{"d":"2021-11-22","o":11.35,"h":11.35,"l":11.19,"c":11.25,"v":137200},{"d":"2021-11-23","o":11.29,"h":11.3,"l":11.18,"c":11.23,"v":166900},{"d":"2021-11-24","o":11.24,"h":11.31,"l":11.11,"c":11.13,"v":128500},{"d":"2021-11-26","o":11.14,"h":11.21,"l":10.95,"c":10.97,"v":185400},{"d":"2021-11-29","o":11.02,"h":11.09,"l":10.84,"c":10.93,"v":190700},{"d":"2021-11-30","o":10.98,"h":10.99,"l":10.6,"c":10.66,"v":233700},{"d":"2021-12-01","o":10.8,"h":10.83,"l":10.52,"c":10.55,"v":191900},{"d":"2021-12-02","o":10.55,"h":10.72,"l":10.55,"c":10.68,"v":147800},{"d":"2021-12-03","o":10.66,"h":10.77,"l":10.33,"c":10.39,"v":288500},{"d":"2021-12-06","o":10.54,"h":10.55,"l":9.88,"c":10.29,"v":385900},{"d":"2021-12-07","o":10.44,"h":10.44,"l":10.33,"c":10.4,"v":123700},{"d":"2021-12-08","o":10.41,"h":10.43,"l":10.07,"c":10.29,"v":362700},{"d":"2021-12-09","o":10.35,"h":10.36,"l":10.25,"c":10.36,"v":124500},{"d":"2021-12-10","o":10.38,"h":10.39,"l":10.2,"c":10.28,"v":192800},{"d":"2021-12-13","o":10.28,"h":10.29,"l":10.16,"c":10.2,"v":190100},{"d":"2021-12-14","o":10.14,"h":10.31,"l":10.12,"c":10.31,"v":170800},{"d":"2021-12-15","o":10.32,"h":10.33,"l":10.22,"c":10.31,"v":102100},{"d":"2021-12-16","o":10.31,"h":10.44,"l":10.31,"c":10.33,"v":122800},{"d":"2021-12-17","o":10.34,"h":10.4,"l":10.26,"c":10.35,"v":187600},{"d":"2021-12-20","o":10.27,"h":10.3,"l":10.09,"c":10.16,"v":278600},{"d":"2021-12-21","o":10.27,"h":10.37,"l":10.21,"c":10.35,"v":151800},{"d":"2021-12-22","o":10.35,"h":10.42,"l":10.26,"c":10.34,"v":194300},{"d":"2021-12-23","o":10.39,"h":10.44,"l":10.32,"c":10.35,"v":163400},{"d":"2021-12-27","o":10.37,"h":10.38,"l":10.3,"c":10.35,"v":208600},{"d":"2021-12-28","o":10.34,"h":10.43,"l":10.3,"c":10.35,"v":181600},{"d":"2021-12-29","o":10.27,"h":10.27,"l":10.12,"c":10.19,"v":409300},{"d":"2021-12-30","o":10.19,"h":10.26,"l":10.12,"c":10.18,"v":275800},{"d":"2021-12-31","o":10.18,"h":10.2,"l":10.14,"c":10.18,"v":198600},{"d":"2022-01-03","o":10.22,"h":10.3,"l":10.22,"c":10.25,"v":238700},{"d":"2022-01-04","o":10.27,"h":10.38,"l":10.25,"c":10.33,"v":172400},{"d":"2022-01-05","o":10.35,"h":10.38,"l":10.23,"c":10.27,"v":161900},{"d":"2022-01-06","o":10.33,"h":10.35,"l":10.22,"c":10.31,"v":112100},{"d":"2022-01-07","o":10.33,"h":10.33,"l":10.27,"c":10.33,"v":91100},{"d":"2022-01-10","o":10.3,"h":10.33,"l":10.26,"c":10.27,"v":139900},{"d":"2022-01-11","o":10.3,"h":10.3,"l":10.2,"c":10.29,"v":292700},{"d":"2022-01-12","o":10.28,"h":10.3,"l":10.26,"c":10.3,"v":147500},{"d":"2022-01-13","o":10.36,"h":10.36,"l":10.27,"c":10.27,"v":220300},{"d":"2022-01-14","o":10.28,"h":10.33,"l":10.21,"c":10.33,"v":181900},{"d":"2022-01-18","o":10.31,"h":10.41,"l":10.29,"c":10.33,"v":365800},{"d":"2022-01-19","o":10.36,"h":10.38,"l":10.28,"c":10.31,"v":128800},{"d":"2022-01-20","o":10.4,"h":10.4,"l":10.3,"c":10.3,"v":193100},{"d":"2022-01-21","o":10.28,"h":10.3,"l":9.96,"c":9.99,"v":175500},{"d":"2022-01-24","o":9.94,"h":9.94,"l":9.35,"c":9.62,"v":552900},{"d":"2022-01-25","o":9.6,"h":9.72,"l":9.55,"c":9.66,"v":165300},{"d":"2022-01-26","o":9.81,"h":9.9,"l":9.71,"c":9.79,"v":122400},{"d":"2022-01-27","o":9.95,"h":10,"l":9.84,"c":9.96,"v":122400},{"d":"2022-01-28","o":10.02,"h":10.04,"l":9.9,"c":9.99,"v":165800},{"d":"2022-01-31","o":10.04,"h":10.11,"l":9.96,"c":10.11,"v":140600},{"d":"2022-02-01","o":10.13,"h":10.5,"l":10.11,"c":10.5,"v":197200},{"d":"2022-02-02","o":10.5,"h":10.5,"l":10.18,"c":10.19,"v":177900},{"d":"2022-02-03","o":10.16,"h":10.22,"l":10,"c":10.03,"v":119700},{"d":"2022-02-04","o":10.1,"h":10.22,"l":10.04,"c":10.13,"v":142200},{"d":"2022-02-07","o":10.22,"h":10.32,"l":10.15,"c":10.17,"v":116500},{"d":"2022-02-08","o":10.22,"h":10.22,"l":10.08,"c":10.16,"v":170500},{"d":"2022-02-09","o":10.33,"h":10.33,"l":10.24,"c":10.3,"v":131500},{"d":"2022-02-10","o":10.28,"h":10.35,"l":10.21,"c":10.22,"v":97300},{"d":"2022-02-11","o":10.3,"h":10.3,"l":10.15,"c":10.18,"v":127200},{"d":"2022-02-14","o":10.2,"h":10.22,"l":10.04,"c":10.14,"v":150100},{"d":"2022-02-15","o":10.25,"h":10.31,"l":10.17,"c":10.31,"v":137200},{"d":"2022-02-16","o":10.31,"h":10.54,"l":10.3,"c":10.51,"v":209500},{"d":"2022-02-17","o":10.53,"h":10.53,"l":10.29,"c":10.3,"v":242900},{"d":"2022-02-18","o":10.2,"h":10.26,"l":10.16,"c":10.19,"v":112200},{"d":"2022-02-22","o":10.23,"h":10.23,"l":10,"c":10.04,"v":194100},{"d":"2022-02-23","o":10.15,"h":10.15,"l":9.93,"c":9.96,"v":99400},{"d":"2022-02-24","o":9.89,"h":9.89,"l":9.65,"c":9.76,"v":302100},{"d":"2022-02-25","o":9.85,"h":10,"l":9.75,"c":9.99,"v":123800},{"d":"2022-02-28","o":10.01,"h":10.05,"l":9.93,"c":10.03,"v":158900},{"d":"2022-03-01","o":10.15,"h":10.15,"l":9.97,"c":9.99,"v":107000},{"d":"2022-03-02","o":9.99,"h":10.19,"l":9.97,"c":9.98,"v":66700},{"d":"2022-03-03","o":10.01,"h":10.05,"l":9.96,"c":9.99,"v":81100},{"d":"2022-03-04","o":10,"h":10.01,"l":9.95,"c":9.98,"v":137400},{"d":"2022-03-07","o":10.04,"h":10.04,"l":9.78,"c":9.81,"v":149500},{"d":"2022-03-08","o":9.77,"h":9.83,"l":9.74,"c":9.78,"v":98300},{"d":"2022-03-09","o":9.9,"h":9.91,"l":9.77,"c":9.81,"v":103700},{"d":"2022-03-10","o":9.85,"h":9.85,"l":9.69,"c":9.71,"v":87800},{"d":"2022-03-11","o":9.74,"h":9.83,"l":9.59,"c":9.61,"v":153600},{"d":"2022-03-14","o":9.61,"h":9.67,"l":9.29,"c":9.34,"v":193100},{"d":"2022-03-15","o":9.36,"h":9.71,"l":9.36,"c":9.51,"v":114300},{"d":"2022-03-16","o":9.61,"h":9.69,"l":9.51,"c":9.63,"v":156500},{"d":"2022-03-17","o":9.63,"h":9.8,"l":9.55,"c":9.8,"v":104100},{"d":"2022-03-18","o":9.82,"h":9.92,"l":9.79,"c":9.9,"v":154200},{"d":"2022-03-21","o":9.9,"h":9.9,"l":9.75,"c":9.79,"v":183100},{"d":"2022-03-22","o":9.85,"h":9.9,"l":9.8,"c":9.8,"v":125800},{"d":"2022-03-23","o":9.74,"h":9.75,"l":9.68,"c":9.72,"v":102000},{"d":"2022-03-24","o":9.77,"h":9.79,"l":9.62,"c":9.64,"v":139300},{"d":"2022-03-25","o":9.65,"h":9.65,"l":9.58,"c":9.61,"v":90400},{"d":"2022-03-28","o":9.6,"h":9.66,"l":9.5,"c":9.54,"v":162400},{"d":"2022-03-29","o":9.63,"h":9.75,"l":9.59,"c":9.73,"v":119700},{"d":"2022-03-30","o":9.8,"h":9.86,"l":9.69,"c":9.72,"v":93200},{"d":"2022-03-31","o":9.79,"h":9.8,"l":9.65,"c":9.79,"v":106300},{"d":"2022-04-01","o":9.76,"h":9.8,"l":9.74,"c":9.78,"v":137900},{"d":"2022-04-04","o":9.78,"h":9.9,"l":9.78,"c":9.9,"v":95100},{"d":"2022-04-05","o":9.88,"h":9.88,"l":9.78,"c":9.82,"v":122700},{"d":"2022-04-06","o":9.79,"h":9.79,"l":9.72,"c":9.72,"v":78900},{"d":"2022-04-07","o":9.75,"h":9.79,"l":9.72,"c":9.75,"v":110700},{"d":"2022-04-08","o":9.72,"h":9.75,"l":9.62,"c":9.64,"v":104300},{"d":"2022-04-11","o":9.65,"h":9.69,"l":9.59,"c":9.61,"v":79400},{"d":"2022-04-12","o":9.68,"h":9.69,"l":9.63,"c":9.65,"v":76100},{"d":"2022-04-13","o":9.6,"h":9.65,"l":9.59,"c":9.59,"v":91100},{"d":"2022-04-14","o":9.6,"h":9.66,"l":9.6,"c":9.61,"v":60700},{"d":"2022-04-18","o":9.6,"h":9.7,"l":9.59,"c":9.63,"v":172500},{"d":"2022-04-19","o":9.65,"h":9.75,"l":9.63,"c":9.72,"v":154600},{"d":"2022-04-20","o":9.88,"h":9.88,"l":9.72,"c":9.8,"v":171500},{"d":"2022-04-21","o":9.75,"h":9.77,"l":9.69,"c":9.71,"v":70500},{"d":"2022-04-22","o":9.72,"h":9.75,"l":9.59,"c":9.6,"v":95700},{"d":"2022-04-25","o":9.65,"h":9.66,"l":9.57,"c":9.6,"v":156000},{"d":"2022-04-26","o":9.6,"h":9.6,"l":9.53,"c":9.56,"v":108400},{"d":"2022-04-27","o":9.62,"h":9.65,"l":9.56,"c":9.59,"v":74900},{"d":"2022-04-28","o":9.62,"h":9.66,"l":9.49,"c":9.5,"v":132300},{"d":"2022-04-29","o":9.51,"h":9.54,"l":9.42,"c":9.44,"v":77300},{"d":"2022-05-02","o":9.47,"h":9.47,"l":9.12,"c":9.23,"v":177400},{"d":"2022-05-03","o":9.25,"h":9.38,"l":9.18,"c":9.33,"v":83600},{"d":"2022-05-04","o":9.3,"h":9.35,"l":9.25,"c":9.32,"v":82000},{"d":"2022-05-05","o":9.34,"h":9.34,"l":9.03,"c":9.06,"v":107500},{"d":"2022-05-06","o":9,"h":9.01,"l":8.86,"c":8.92,"v":123900},{"d":"2022-05-09","o":8.8,"h":8.9,"l":8.55,"c":8.6,"v":203600},{"d":"2022-05-10","o":8.65,"h":8.73,"l":8.58,"c":8.65,"v":83700},{"d":"2022-05-11","o":8.64,"h":8.75,"l":8.61,"c":8.62,"v":67700},{"d":"2022-05-12","o":8.59,"h":8.59,"l":8.5,"c":8.51,"v":105400},{"d":"2022-05-13","o":8.52,"h":8.63,"l":8.42,"c":8.46,"v":133100},{"d":"2022-05-16","o":8.52,"h":8.56,"l":8.45,"c":8.54,"v":117300},{"d":"2022-05-17","o":8.56,"h":8.65,"l":8.55,"c":8.58,"v":60200},{"d":"2022-05-18","o":8.6,"h":8.6,"l":8.52,"c":8.52,"v":91900},{"d":"2022-05-19","o":8.28,"h":8.52,"l":8.28,"c":8.46,"v":121600},{"d":"2022-05-20","o":8.47,"h":8.47,"l":8.35,"c":8.4,"v":78900},{"d":"2022-05-23","o":8.44,"h":8.44,"l":8.39,"c":8.4,"v":60700},{"d":"2022-05-24","o":8.4,"h":8.4,"l":8.18,"c":8.31,"v":173300},{"d":"2022-05-25","o":8.32,"h":8.37,"l":8.23,"c":8.37,"v":61100},{"d":"2022-05-26","o":8.37,"h":8.49,"l":8.35,"c":8.46,"v":116900},{"d":"2022-05-27","o":8.51,"h":8.6,"l":8.5,"c":8.59,"v":115800},{"d":"2022-05-31","o":8.63,"h":8.68,"l":8.57,"c":8.68,"v":136900},{"d":"2022-06-01","o":8.67,"h":8.72,"l":8.54,"c":8.62,"v":121000},{"d":"2022-06-02","o":8.6,"h":8.71,"l":8.58,"c":8.69,"v":78600},{"d":"2022-06-03","o":8.6,"h":8.68,"l":8.6,"c":8.65,"v":68900},{"d":"2022-06-06","o":8.71,"h":8.77,"l":8.6,"c":8.61,"v":81800},{"d":"2022-06-07","o":8.6,"h":8.68,"l":8.6,"c":8.68,"v":56000},{"d":"2022-06-08","o":8.68,"h":8.68,"l":8.6,"c":8.63,"v":52400},{"d":"2022-06-09","o":8.62,"h":8.64,"l":8.53,"c":8.54,"v":61800},{"d":"2022-06-10","o":8.53,"h":8.53,"l":8.35,"c":8.36,"v":95200},{"d":"2022-06-13","o":8.08,"h":8.17,"l":7.86,"c":7.91,"v":192000},{"d":"2022-06-14","o":7.89,"h":8.04,"l":7.89,"c":7.95,"v":95600},{"d":"2022-06-15","o":7.96,"h":8.08,"l":7.95,"c":7.98,"v":92700},{"d":"2022-06-16","o":7.94,"h":7.94,"l":7.76,"c":7.78,"v":98900},{"d":"2022-06-17","o":7.8,"h":7.9,"l":7.77,"c":7.8,"v":98200},{"d":"2022-06-21","o":7.69,"h":7.76,"l":7.67,"c":7.71,"v":84600},{"d":"2022-06-22","o":7.7,"h":7.73,"l":7.6,"c":7.62,"v":91100},{"d":"2022-06-23","o":7.63,"h":7.65,"l":7.6,"c":7.63,"v":113400},{"d":"2022-06-24","o":7.7,"h":7.71,"l":7.62,"c":7.64,"v":91400},{"d":"2022-06-27","o":7.69,"h":7.69,"l":7.56,"c":7.61,"v":77400},{"d":"2022-06-28","o":7.67,"h":7.7,"l":7.6,"c":7.61,"v":52600},{"d":"2022-06-29","o":7.59,"h":7.63,"l":7.56,"c":7.57,"v":63700},{"d":"2022-06-30","o":7.58,"h":7.59,"l":7.5,"c":7.59,"v":63300},{"d":"2022-07-01","o":7.53,"h":7.6,"l":7.52,"c":7.6,"v":106700},{"d":"2022-07-05","o":7.6,"h":7.6,"l":7.5,"c":7.57,"v":92700},{"d":"2022-07-06","o":7.58,"h":7.6,"l":7.52,"c":7.57,"v":39700},{"d":"2022-07-07","o":7.58,"h":7.66,"l":7.57,"c":7.65,"v":63200},{"d":"2022-07-08","o":7.72,"h":7.72,"l":7.58,"c":7.68,"v":72200},{"d":"2022-07-11","o":7.63,"h":7.68,"l":7.62,"c":7.64,"v":53400},{"d":"2022-07-12","o":7.65,"h":7.68,"l":7.65,"c":7.66,"v":39600},{"d":"2022-07-13","o":7.64,"h":7.68,"l":7.6,"c":7.65,"v":59400},{"d":"2022-07-14","o":7.61,"h":7.67,"l":7.58,"c":7.65,"v":75900},{"d":"2022-07-15","o":7.63,"h":7.71,"l":7.63,"c":7.7,"v":72500},{"d":"2022-07-18","o":7.75,"h":7.75,"l":7.65,"c":7.65,"v":126400},{"d":"2022-07-19","o":7.75,"h":7.85,"l":7.67,"c":7.85,"v":132300},{"d":"2022-07-20","o":7.89,"h":7.99,"l":7.81,"c":7.99,"v":107900},{"d":"2022-07-21","o":7.96,"h":7.96,"l":7.85,"c":7.95,"v":75200},{"d":"2022-07-22","o":7.98,"h":8.02,"l":7.92,"c":7.93,"v":74700},{"d":"2022-07-25","o":7.95,"h":8.01,"l":7.91,"c":7.97,"v":97400},{"d":"2022-07-26","o":7.91,"h":7.96,"l":7.86,"c":7.92,"v":71000},{"d":"2022-07-27","o":7.96,"h":8.1,"l":7.94,"c":8,"v":117700},{"d":"2022-07-28","o":7.96,"h":8.04,"l":7.96,"c":7.98,"v":118700},{"d":"2022-07-29","o":8.04,"h":8.09,"l":7.99,"c":8.02,"v":194900},{"d":"2022-08-01","o":8.09,"h":8.2,"l":8,"c":8.19,"v":200300},{"d":"2022-08-02","o":8.21,"h":8.28,"l":8.2,"c":8.27,"v":116100},{"d":"2022-08-03","o":8.32,"h":8.42,"l":8.26,"c":8.39,"v":135300},{"d":"2022-08-04","o":8.4,"h":8.55,"l":8.36,"c":8.53,"v":208000},{"d":"2022-08-05","o":8.53,"h":8.66,"l":8.46,"c":8.6,"v":178100},{"d":"2022-08-08","o":8.61,"h":8.7,"l":8.55,"c":8.55,"v":134400},{"d":"2022-08-09","o":8.54,"h":8.59,"l":8.5,"c":8.59,"v":80200},{"d":"2022-08-10","o":8.63,"h":8.73,"l":8.58,"c":8.66,"v":103400},{"d":"2022-08-11","o":8.71,"h":8.85,"l":8.66,"c":8.72,"v":118000},{"d":"2022-08-12","o":8.63,"h":8.79,"l":8.6,"c":8.69,"v":227200},{"d":"2022-08-15","o":8.71,"h":8.72,"l":8.61,"c":8.67,"v":157200},{"d":"2022-08-16","o":8.68,"h":8.75,"l":8.62,"c":8.7,"v":153000},{"d":"2022-08-17","o":8.64,"h":8.71,"l":8.62,"c":8.65,"v":118000},{"d":"2022-08-18","o":8.66,"h":8.7,"l":8.62,"c":8.64,"v":123700},{"d":"2022-08-19","o":8.66,"h":8.79,"l":8.55,"c":8.67,"v":105400},{"d":"2022-08-22","o":8.69,"h":8.69,"l":8.55,"c":8.58,"v":135000},{"d":"2022-08-23","o":8.47,"h":8.56,"l":8.45,"c":8.46,"v":90800},{"d":"2022-08-24","o":8.44,"h":8.46,"l":8.31,"c":8.36,"v":124800},{"d":"2022-08-25","o":8.35,"h":8.37,"l":8.31,"c":8.32,"v":59000},{"d":"2022-08-26","o":8.38,"h":8.38,"l":8.21,"c":8.21,"v":64900},{"d":"2022-08-29","o":8.15,"h":8.25,"l":8.12,"c":8.22,"v":96600},{"d":"2022-08-30","o":8.16,"h":8.2,"l":8.08,"c":8.08,"v":81300},{"d":"2022-08-31","o":8.12,"h":8.15,"l":8.03,"c":8.06,"v":83300},{"d":"2022-09-01","o":7.99,"h":8.01,"l":7.92,"c":7.94,"v":103400},{"d":"2022-09-02","o":7.96,"h":8.02,"l":7.9,"c":7.9,"v":64800},{"d":"2022-09-06","o":7.9,"h":7.99,"l":7.82,"c":7.84,"v":85700},{"d":"2022-09-07","o":7.8,"h":7.93,"l":7.8,"c":7.89,"v":64000},{"d":"2022-09-08","o":7.83,"h":7.95,"l":7.83,"c":7.9,"v":68900},{"d":"2022-09-09","o":7.92,"h":8.01,"l":7.92,"c":7.92,"v":57000},{"d":"2022-09-12","o":8.04,"h":8.13,"l":7.97,"c":8.1,"v":98800},{"d":"2022-09-13","o":8.05,"h":8.1,"l":7.98,"c":8.02,"v":65400},{"d":"2022-09-14","o":8,"h":8.09,"l":8,"c":8.07,"v":49300},{"d":"2022-09-15","o":8.07,"h":8.07,"l":7.95,"c":7.96,"v":86000},{"d":"2022-09-16","o":7.9,"h":7.96,"l":7.86,"c":7.93,"v":67700},{"d":"2022-09-19","o":7.87,"h":8.02,"l":7.87,"c":8.02,"v":74100},{"d":"2022-09-20","o":8.04,"h":8.04,"l":7.94,"c":7.98,"v":76800},{"d":"2022-09-21","o":7.98,"h":7.99,"l":7.9,"c":7.95,"v":97400},{"d":"2022-09-22","o":7.75,"h":7.76,"l":7.63,"c":7.65,"v":97100},{"d":"2022-09-23","o":7.62,"h":7.62,"l":7.31,"c":7.32,"v":166500},{"d":"2022-09-26","o":7.2,"h":7.31,"l":6.65,"c":6.79,"v":321600},{"d":"2022-09-27","o":6.77,"h":6.81,"l":6.54,"c":6.57,"v":192900},{"d":"2022-09-28","o":6.59,"h":6.77,"l":6.59,"c":6.7,"v":170300},{"d":"2022-09-29","o":6.7,"h":6.75,"l":6.53,"c":6.57,"v":98700},{"d":"2022-09-30","o":6.58,"h":6.69,"l":6.42,"c":6.49,"v":174500},{"d":"2022-10-03","o":6.62,"h":6.69,"l":6.52,"c":6.52,"v":139400},{"d":"2022-10-04","o":6.69,"h":6.74,"l":6.63,"c":6.72,"v":102100},{"d":"2022-10-05","o":6.69,"h":6.72,"l":6.54,"c":6.62,"v":173900},{"d":"2022-10-06","o":6.68,"h":6.72,"l":6.52,"c":6.56,"v":111100},{"d":"2022-10-07","o":6.5,"h":6.53,"l":6.4,"c":6.42,"v":90500},{"d":"2022-10-10","o":6.43,"h":6.52,"l":6.43,"c":6.52,"v":64700},{"d":"2022-10-11","o":6.49,"h":6.61,"l":6.49,"c":6.58,"v":123700},{"d":"2022-10-12","o":6.54,"h":6.56,"l":6.43,"c":6.45,"v":88500},{"d":"2022-10-13","o":6.38,"h":6.42,"l":6.29,"c":6.35,"v":199100},{"d":"2022-10-14","o":6.37,"h":6.41,"l":6.19,"c":6.21,"v":94800},{"d":"2022-10-17","o":6.27,"h":6.43,"l":6.27,"c":6.37,"v":165500},{"d":"2022-10-18","o":6.52,"h":6.58,"l":6.42,"c":6.44,"v":184400},{"d":"2022-10-19","o":6.45,"h":6.48,"l":6.29,"c":6.32,"v":228700},{"d":"2022-10-20","o":6.29,"h":6.42,"l":6.2,"c":6.22,"v":169400},{"d":"2022-10-21","o":6.08,"h":6.22,"l":6.01,"c":6.16,"v":150600},{"d":"2022-10-24","o":6.16,"h":6.22,"l":6.15,"c":6.17,"v":155800},{"d":"2022-10-25","o":6.19,"h":6.3,"l":6.19,"c":6.28,"v":126100},{"d":"2022-10-26","o":6.25,"h":6.34,"l":6.25,"c":6.26,"v":203500},{"d":"2022-10-27","o":6.28,"h":6.33,"l":6.24,"c":6.25,"v":107300},{"d":"2022-10-28","o":6.25,"h":6.3,"l":6.23,"c":6.28,"v":165100},{"d":"2022-10-31","o":6.32,"h":6.43,"l":6.3,"c":6.37,"v":161000},{"d":"2022-11-01","o":6.46,"h":6.51,"l":6.43,"c":6.49,"v":129500},{"d":"2022-11-02","o":6.49,"h":6.5,"l":6.42,"c":6.43,"v":85800},{"d":"2022-11-03","o":6.39,"h":6.4,"l":6.28,"c":6.32,"v":121000},{"d":"2022-11-04","o":6.36,"h":6.4,"l":6.34,"c":6.38,"v":93100},{"d":"2022-11-07","o":6.49,"h":6.51,"l":6.38,"c":6.45,"v":109100},{"d":"2022-11-08","o":6.56,"h":6.59,"l":6.44,"c":6.47,"v":160500},{"d":"2022-11-09","o":6.49,"h":6.49,"l":6.34,"c":6.37,"v":112100},{"d":"2022-11-10","o":6.49,"h":6.55,"l":6.46,"c":6.48,"v":131500},{"d":"2022-11-11","o":6.65,"h":6.77,"l":6.49,"c":6.49,"v":144000},{"d":"2022-11-14","o":6.5,"h":6.63,"l":6.5,"c":6.57,"v":159300},{"d":"2022-11-15","o":6.68,"h":6.9,"l":6.64,"c":6.87,"v":237800},{"d":"2022-11-16","o":6.89,"h":6.89,"l":6.76,"c":6.78,"v":170400},{"d":"2022-11-17","o":6.78,"h":6.84,"l":6.74,"c":6.75,"v":129900},{"d":"2022-11-18","o":6.79,"h":6.86,"l":6.77,"c":6.79,"v":135600},{"d":"2022-11-21","o":6.71,"h":6.75,"l":6.65,"c":6.69,"v":106300},{"d":"2022-11-22","o":6.7,"h":6.81,"l":6.7,"c":6.74,"v":202600},{"d":"2022-11-23","o":6.75,"h":6.8,"l":6.71,"c":6.74,"v":114600},{"d":"2022-11-25","o":6.76,"h":6.79,"l":6.63,"c":6.76,"v":96200},{"d":"2022-11-28","o":6.78,"h":6.87,"l":6.77,"c":6.81,"v":145800},{"d":"2022-11-29","o":6.83,"h":6.89,"l":6.81,"c":6.89,"v":129300},{"d":"2022-11-30","o":6.86,"h":7.3,"l":6.85,"c":7.16,"v":223200},{"d":"2022-12-01","o":7.22,"h":7.22,"l":7.1,"c":7.1,"v":105200},{"d":"2022-12-02","o":7.07,"h":7.11,"l":6.95,"c":6.97,"v":113800},{"d":"2022-12-05","o":6.98,"h":7.09,"l":6.82,"c":6.97,"v":151800},{"d":"2022-12-06","o":7,"h":7.06,"l":6.95,"c":7.05,"v":103700},{"d":"2022-12-07","o":7.02,"h":7.1,"l":7,"c":7.04,"v":139800},{"d":"2022-12-08","o":7.08,"h":7.1,"l":7.02,"c":7.06,"v":115000},{"d":"2022-12-09","o":7,"h":7.06,"l":6.96,"c":6.98,"v":139100},{"d":"2022-12-12","o":6.98,"h":7.06,"l":6.98,"c":7.04,"v":123900},{"d":"2022-12-13","o":7.15,"h":7.19,"l":7.05,"c":7.05,"v":137600},{"d":"2022-12-14","o":7.07,"h":7.1,"l":6.96,"c":6.99,"v":135300},{"d":"2022-12-15","o":6.96,"h":6.99,"l":6.94,"c":6.95,"v":128600},{"d":"2022-12-16","o":6.96,"h":6.99,"l":6.88,"c":6.89,"v":141400},{"d":"2022-12-19","o":6.89,"h":6.97,"l":6.86,"c":6.88,"v":119600},{"d":"2022-12-20","o":6.86,"h":6.96,"l":6.86,"c":6.92,"v":96100},{"d":"2022-12-21","o":6.98,"h":7.06,"l":6.92,"c":6.95,"v":132200},{"d":"2022-12-22","o":6.9,"h":6.92,"l":6.84,"c":6.87,"v":114500},{"d":"2022-12-23","o":6.88,"h":7.18,"l":6.88,"c":7.17,"v":126200},{"d":"2022-12-27","o":7.14,"h":7.19,"l":7.06,"c":7.14,"v":73100},{"d":"2022-12-28","o":7.19,"h":7.25,"l":7.14,"c":7.16,"v":115400},{"d":"2022-12-29","o":7.05,"h":7.12,"l":6.91,"c":6.92,"v":224300},{"d":"2022-12-30","o":6.9,"h":6.94,"l":6.76,"c":6.78,"v":203900},{"d":"2023-01-03","o":6.81,"h":6.82,"l":6.71,"c":6.76,"v":134600},{"d":"2023-01-04","o":6.89,"h":7,"l":6.78,"c":6.82,"v":108300},{"d":"2023-01-05","o":6.8,"h":6.84,"l":6.74,"c":6.75,"v":102800},{"d":"2023-01-06","o":6.8,"h":6.85,"l":6.77,"c":6.78,"v":121300},{"d":"2023-01-09","o":6.84,"h":6.93,"l":6.78,"c":6.84,"v":152900},{"d":"2023-01-10","o":6.86,"h":6.99,"l":6.84,"c":6.99,"v":157800},{"d":"2023-01-11","o":7,"h":7.06,"l":6.99,"c":7.02,"v":204800},{"d":"2023-01-12","o":7.03,"h":7.14,"l":7.02,"c":7.14,"v":146200},{"d":"2023-01-13","o":7.09,"h":7.46,"l":7.09,"c":7.31,"v":281400},{"d":"2023-01-17","o":7.35,"h":7.52,"l":7.33,"c":7.51,"v":279200},{"d":"2023-01-18","o":7.55,"h":7.7,"l":7.55,"c":7.68,"v":261300},{"d":"2023-01-19","o":7.72,"h":8,"l":7.71,"c":7.95,"v":262600},{"d":"2023-01-20","o":8.15,"h":8.4,"l":8.14,"c":8.21,"v":517900},{"d":"2023-01-23","o":8.13,"h":8.24,"l":7.83,"c":7.9,"v":382400},{"d":"2023-01-24","o":7.84,"h":8.1,"l":7.8,"c":7.92,"v":109300},{"d":"2023-01-25","o":7.89,"h":8.01,"l":7.85,"c":7.97,"v":133100},{"d":"2023-01-26","o":8.15,"h":8.15,"l":7.7,"c":7.84,"v":219400},{"d":"2023-01-27","o":7.89,"h":7.93,"l":7.76,"c":7.81,"v":229800},{"d":"2023-01-30","o":7.84,"h":7.9,"l":7.62,"c":7.66,"v":217800},{"d":"2023-01-31","o":7.77,"h":7.8,"l":7.7,"c":7.74,"v":206100},{"d":"2023-02-01","o":7.79,"h":7.94,"l":7.79,"c":7.87,"v":234800},{"d":"2023-02-02","o":7.87,"h":8.06,"l":7.86,"c":7.97,"v":200100},{"d":"2023-02-03","o":7.97,"h":8.08,"l":7.91,"c":7.99,"v":172400},{"d":"2023-02-06","o":8,"h":8.15,"l":8,"c":8.15,"v":137500},{"d":"2023-02-07","o":8.12,"h":8.18,"l":8.07,"c":8.11,"v":160000},{"d":"2023-02-08","o":8.11,"h":8.2,"l":8.08,"c":8.09,"v":158100},{"d":"2023-02-09","o":8.1,"h":8.15,"l":8.05,"c":8.08,"v":125500},{"d":"2023-02-10","o":8.13,"h":8.32,"l":8.07,"c":8.26,"v":210600},{"d":"2023-02-13","o":8.3,"h":8.49,"l":8.2,"c":8.49,"v":212600},{"d":"2023-02-14","o":8.51,"h":8.63,"l":8.36,"c":8.38,"v":373900},{"d":"2023-02-15","o":8.4,"h":8.55,"l":8.36,"c":8.47,"v":189500},{"d":"2023-02-16","o":8.49,"h":8.53,"l":8.39,"c":8.5,"v":176200},{"d":"2023-02-17","o":8.36,"h":8.41,"l":8.31,"c":8.36,"v":139900},{"d":"2023-02-21","o":8.32,"h":8.4,"l":8,"c":8.04,"v":242700},{"d":"2023-02-22","o":7.99,"h":8.09,"l":7.87,"c":7.92,"v":195800},{"d":"2023-02-23","o":7.99,"h":8.11,"l":7.98,"c":8.06,"v":105700},{"d":"2023-02-24","o":8.01,"h":8.01,"l":7.6,"c":7.6,"v":290700},{"d":"2023-02-27","o":7.64,"h":7.65,"l":7.42,"c":7.62,"v":290500},{"d":"2023-02-28","o":7.64,"h":7.77,"l":7.59,"c":7.65,"v":171000},{"d":"2023-03-01","o":7.34,"h":7.67,"l":7.34,"c":7.45,"v":378900},{"d":"2023-03-02","o":7.42,"h":7.45,"l":7.35,"c":7.41,"v":134000},{"d":"2023-03-03","o":7.37,"h":7.55,"l":7.37,"c":7.5,"v":129600},{"d":"2023-03-06","o":7.5,"h":7.58,"l":7.45,"c":7.58,"v":197400},{"d":"2023-03-07","o":7.58,"h":7.63,"l":7.48,"c":7.55,"v":132700},{"d":"2023-03-08","o":7.56,"h":7.57,"l":7.4,"c":7.51,"v":178600},{"d":"2023-03-09","o":7.46,"h":7.54,"l":7.3,"c":7.3,"v":237800},{"d":"2023-03-10","o":7.34,"h":7.35,"l":7.19,"c":7.22,"v":208500},{"d":"2023-03-13","o":7.13,"h":7.2,"l":6.84,"c":6.87,"v":423900},{"d":"2023-03-14","o":6.92,"h":7.07,"l":6.91,"c":7,"v":339800},{"d":"2023-03-15","o":6.94,"h":6.95,"l":6.62,"c":6.77,"v":428400},{"d":"2023-03-16","o":6.74,"h":6.83,"l":6.7,"c":6.75,"v":362500},{"d":"2023-03-17","o":6.76,"h":6.84,"l":6.72,"c":6.81,"v":234100},{"d":"2023-03-20","o":6.91,"h":6.91,"l":6.75,"c":6.75,"v":278000},{"d":"2023-03-21","o":6.9,"h":6.9,"l":6.79,"c":6.81,"v":191500},{"d":"2023-03-22","o":6.83,"h":6.89,"l":6.79,"c":6.79,"v":248200},{"d":"2023-03-23","o":6.72,"h":6.79,"l":6.53,"c":6.55,"v":339300},{"d":"2023-03-24","o":6.55,"h":6.58,"l":6.5,"c":6.5,"v":243200},{"d":"2023-03-27","o":6.5,"h":6.52,"l":6.42,"c":6.45,"v":326400},{"d":"2023-03-28","o":6.46,"h":6.5,"l":6.43,"c":6.49,"v":111700},{"d":"2023-03-29","o":6.49,"h":6.6,"l":6.46,"c":6.5,"v":275500},{"d":"2023-03-30","o":6.61,"h":6.63,"l":6.52,"c":6.54,"v":353000},{"d":"2023-03-31","o":6.71,"h":6.71,"l":6.58,"c":6.67,"v":272700},{"d":"2023-04-03","o":6.7,"h":6.72,"l":6.62,"c":6.66,"v":428900},{"d":"2023-04-04","o":6.7,"h":6.71,"l":6.53,"c":6.54,"v":321800},{"d":"2023-04-05","o":6.55,"h":6.57,"l":6.42,"c":6.48,"v":383500},{"d":"2023-04-06","o":6.53,"h":6.62,"l":6.5,"c":6.62,"v":384400},{"d":"2023-04-10","o":6.62,"h":6.63,"l":6.55,"c":6.61,"v":329500},{"d":"2023-04-11","o":6.68,"h":6.74,"l":6.6,"c":6.63,"v":353200},{"d":"2023-04-12","o":6.74,"h":6.77,"l":6.7,"c":6.75,"v":430900},{"d":"2023-04-13","o":6.78,"h":6.8,"l":6.75,"c":6.78,"v":243200},{"d":"2023-04-14","o":6.8,"h":6.81,"l":6.74,"c":6.76,"v":161000},{"d":"2023-04-17","o":6.75,"h":6.79,"l":6.67,"c":6.74,"v":493200},{"d":"2023-04-18","o":6.76,"h":6.82,"l":6.76,"c":6.79,"v":275300},{"d":"2023-04-19","o":6.77,"h":6.8,"l":6.73,"c":6.74,"v":540700},{"d":"2023-04-20","o":6.61,"h":6.66,"l":6.53,"c":6.56,"v":313600},{"d":"2023-04-21","o":6.56,"h":6.62,"l":6.56,"c":6.6,"v":201000},{"d":"2023-04-24","o":6.6,"h":6.71,"l":6.6,"c":6.69,"v":278500},{"d":"2023-04-25","o":6.69,"h":6.73,"l":6.6,"c":6.61,"v":165400},{"d":"2023-04-26","o":6.6,"h":6.69,"l":6.6,"c":6.67,"v":213200},{"d":"2023-04-27","o":6.67,"h":6.67,"l":6.6,"c":6.61,"v":281600},{"d":"2023-04-28","o":6.69,"h":6.73,"l":6.64,"c":6.73,"v":305400},{"d":"2023-05-01","o":6.67,"h":6.73,"l":6.67,"c":6.69,"v":216600},{"d":"2023-05-02","o":6.69,"h":6.73,"l":6.58,"c":6.58,"v":278200},{"d":"2023-05-03","o":6.64,"h":6.7,"l":6.56,"c":6.56,"v":175000},{"d":"2023-05-04","o":6.58,"h":6.58,"l":6.53,"c":6.57,"v":190500},{"d":"2023-05-05","o":6.6,"h":6.62,"l":6.56,"c":6.6,"v":245400},{"d":"2023-05-08","o":6.63,"h":6.63,"l":6.54,"c":6.55,"v":211000},{"d":"2023-05-09","o":6.6,"h":6.61,"l":6.56,"c":6.57,"v":147000},{"d":"2023-05-10","o":6.57,"h":6.62,"l":6.57,"c":6.6,"v":152200},{"d":"2023-05-11","o":6.59,"h":6.61,"l":6.56,"c":6.61,"v":257100},{"d":"2023-05-12","o":6.61,"h":6.62,"l":6.53,"c":6.57,"v":241000},{"d":"2023-05-15","o":6.6,"h":6.65,"l":6.56,"c":6.65,"v":261500},{"d":"2023-05-16","o":6.7,"h":6.73,"l":6.62,"c":6.66,"v":253400},{"d":"2023-05-17","o":6.69,"h":6.75,"l":6.67,"c":6.73,"v":273200},{"d":"2023-05-18","o":6.62,"h":6.64,"l":6.57,"c":6.59,"v":166000},{"d":"2023-05-19","o":6.57,"h":6.63,"l":6.57,"c":6.62,"v":133600},{"d":"2023-05-22","o":6.65,"h":6.66,"l":6.55,"c":6.57,"v":178000},{"d":"2023-05-23","o":6.56,"h":6.59,"l":6.55,"c":6.56,"v":150400},{"d":"2023-05-24","o":6.58,"h":6.58,"l":6.5,"c":6.51,"v":230000},{"d":"2023-05-25","o":6.55,"h":6.55,"l":6.44,"c":6.46,"v":212100},{"d":"2023-05-26","o":6.54,"h":6.61,"l":6.51,"c":6.61,"v":231400},{"d":"2023-05-30","o":6.65,"h":6.65,"l":6.56,"c":6.6,"v":165100},{"d":"2023-05-31","o":6.69,"h":6.7,"l":6.62,"c":6.65,"v":245500},{"d":"2023-06-01","o":6.68,"h":6.73,"l":6.65,"c":6.72,"v":206900},{"d":"2023-06-02","o":6.75,"h":6.8,"l":6.7,"c":6.7,"v":217700},{"d":"2023-06-05","o":6.73,"h":6.74,"l":6.69,"c":6.72,"v":97500},{"d":"2023-06-06","o":6.75,"h":6.77,"l":6.71,"c":6.77,"v":171100},{"d":"2023-06-07","o":6.79,"h":6.85,"l":6.77,"c":6.81,"v":290600},{"d":"2023-06-08","o":6.81,"h":6.91,"l":6.78,"c":6.89,"v":192500},{"d":"2023-06-09","o":6.9,"h":6.9,"l":6.76,"c":6.76,"v":193100},{"d":"2023-06-12","o":6.77,"h":6.84,"l":6.75,"c":6.84,"v":222800},{"d":"2023-06-13","o":6.86,"h":6.94,"l":6.86,"c":6.9,"v":347400},{"d":"2023-06-14","o":6.98,"h":6.98,"l":6.92,"c":6.96,"v":374300},{"d":"2023-06-15","o":6.96,"h":6.98,"l":6.86,"c":6.88,"v":408700},{"d":"2023-06-16","o":6.9,"h":6.93,"l":6.89,"c":6.92,"v":226200},{"d":"2023-06-20","o":7.01,"h":7.01,"l":6.92,"c":6.96,"v":277900},{"d":"2023-06-21","o":6.96,"h":7,"l":6.87,"c":6.98,"v":455600},{"d":"2023-06-22","o":6.88,"h":6.88,"l":6.81,"c":6.82,"v":176000},{"d":"2023-06-23","o":6.82,"h":6.86,"l":6.75,"c":6.8,"v":292900},{"d":"2023-06-26","o":6.8,"h":6.83,"l":6.76,"c":6.78,"v":207800},{"d":"2023-06-27","o":6.78,"h":6.81,"l":6.75,"c":6.78,"v":164900},{"d":"2023-06-28","o":6.79,"h":6.84,"l":6.79,"c":6.84,"v":211500},{"d":"2023-06-29","o":6.83,"h":6.85,"l":6.81,"c":6.82,"v":141600},{"d":"2023-06-30","o":6.91,"h":6.91,"l":6.81,"c":6.84,"v":215300},{"d":"2023-07-03","o":6.84,"h":6.87,"l":6.83,"c":6.86,"v":153800},{"d":"2023-07-05","o":6.88,"h":6.88,"l":6.85,"c":6.87,"v":332500},{"d":"2023-07-06","o":6.85,"h":6.86,"l":6.76,"c":6.8,"v":473000},{"d":"2023-07-07","o":6.8,"h":6.82,"l":6.77,"c":6.82,"v":241500},{"d":"2023-07-10","o":6.82,"h":6.83,"l":6.81,"c":6.82,"v":247400},{"d":"2023-07-11","o":6.84,"h":6.84,"l":6.81,"c":6.81,"v":224100},{"d":"2023-07-12","o":6.82,"h":6.85,"l":6.8,"c":6.81,"v":368300},{"d":"2023-07-13","o":6.86,"h":6.9,"l":6.83,"c":6.85,"v":366200},{"d":"2023-07-14","o":6.88,"h":6.9,"l":6.87,"c":6.9,"v":174900},{"d":"2023-07-17","o":6.92,"h":6.94,"l":6.88,"c":6.92,"v":667400},{"d":"2023-07-18","o":6.94,"h":6.95,"l":6.92,"c":6.93,"v":333900},{"d":"2023-07-19","o":6.95,"h":6.95,"l":6.92,"c":6.94,"v":427600},{"d":"2023-07-20","o":6.94,"h":6.95,"l":6.92,"c":6.95,"v":682800},{"d":"2023-07-21","o":6.82,"h":6.86,"l":6.8,"c":6.8,"v":393600},{"d":"2023-07-24","o":6.81,"h":6.85,"l":6.77,"c":6.84,"v":297900},{"d":"2023-07-25","o":6.81,"h":6.85,"l":6.8,"c":6.85,"v":226300},{"d":"2023-07-26","o":6.85,"h":6.87,"l":6.84,"c":6.87,"v":349100},{"d":"2023-07-27","o":6.87,"h":6.9,"l":6.82,"c":6.84,"v":276200},{"d":"2023-07-28","o":6.84,"h":6.88,"l":6.84,"c":6.85,"v":264100},{"d":"2023-07-31","o":6.88,"h":6.89,"l":6.86,"c":6.88,"v":300200},{"d":"2023-08-01","o":6.87,"h":6.89,"l":6.85,"c":6.88,"v":231000},{"d":"2023-08-02","o":6.83,"h":6.88,"l":6.83,"c":6.86,"v":257300},{"d":"2023-08-03","o":6.88,"h":6.88,"l":6.81,"c":6.84,"v":190800},{"d":"2023-08-04","o":6.85,"h":6.87,"l":6.83,"c":6.87,"v":267500},{"d":"2023-08-07","o":6.88,"h":6.9,"l":6.86,"c":6.88,"v":427200},{"d":"2023-08-08","o":6.87,"h":6.91,"l":6.87,"c":6.9,"v":202000},{"d":"2023-08-09","o":6.91,"h":6.91,"l":6.89,"c":6.9,"v":258500},{"d":"2023-08-10","o":6.91,"h":6.93,"l":6.91,"c":6.92,"v":267300},{"d":"2023-08-11","o":6.92,"h":6.93,"l":6.89,"c":6.92,"v":238400},{"d":"2023-08-14","o":6.93,"h":6.94,"l":6.9,"c":6.93,"v":189900},{"d":"2023-08-15","o":6.92,"h":6.94,"l":6.91,"c":6.93,"v":132200},{"d":"2023-08-16","o":6.94,"h":6.95,"l":6.88,"c":6.9,"v":238100},{"d":"2023-08-17","o":6.93,"h":6.94,"l":6.85,"c":6.93,"v":325300},{"d":"2023-08-18","o":6.93,"h":6.97,"l":6.9,"c":6.95,"v":437500},{"d":"2023-08-21","o":7,"h":7.03,"l":6.93,"c":7.01,"v":390500},{"d":"2023-08-22","o":7.03,"h":7.06,"l":6.97,"c":7,"v":363800},{"d":"2023-08-23","o":6.9,"h":6.94,"l":6.88,"c":6.93,"v":194300},{"d":"2023-08-24","o":6.95,"h":7,"l":6.92,"c":6.94,"v":177900},{"d":"2023-08-25","o":6.96,"h":6.96,"l":6.92,"c":6.93,"v":179800},{"d":"2023-08-28","o":6.95,"h":6.97,"l":6.92,"c":6.93,"v":148000},{"d":"2023-08-29","o":6.95,"h":6.97,"l":6.93,"c":6.95,"v":176200},{"d":"2023-08-30","o":6.97,"h":6.98,"l":6.94,"c":6.98,"v":179800},{"d":"2023-08-31","o":7.03,"h":7.05,"l":6.97,"c":7,"v":248600},{"d":"2023-09-01","o":7.04,"h":7.05,"l":6.98,"c":7,"v":278600},{"d":"2023-09-05","o":7.01,"h":7.02,"l":6.99,"c":7.01,"v":152900},{"d":"2023-09-06","o":7.09,"h":7.1,"l":7.01,"c":7.1,"v":249400},{"d":"2023-09-07","o":7.1,"h":7.1,"l":7.03,"c":7.06,"v":222400},{"d":"2023-09-08","o":7.09,"h":7.09,"l":7.04,"c":7.05,"v":83200},{"d":"2023-09-11","o":7.07,"h":7.07,"l":7.04,"c":7.06,"v":193300},{"d":"2023-09-12","o":7.05,"h":7.08,"l":7.05,"c":7.08,"v":158400},{"d":"2023-09-13","o":7.09,"h":7.14,"l":7.08,"c":7.1,"v":225200},{"d":"2023-09-14","o":7.15,"h":7.15,"l":7.05,"c":7.07,"v":259900},{"d":"2023-09-15","o":7.07,"h":7.1,"l":7.05,"c":7.06,"v":127700},{"d":"2023-09-18","o":7.07,"h":7.13,"l":7.06,"c":7.1,"v":176900},{"d":"2023-09-19","o":7.15,"h":7.17,"l":7.1,"c":7.15,"v":368600},{"d":"2023-09-20","o":7.11,"h":7.14,"l":7.09,"c":7.09,"v":319100},{"d":"2023-09-21","o":6.96,"h":7.02,"l":6.94,"c":6.96,"v":315200},{"d":"2023-09-22","o":6.98,"h":6.99,"l":6.96,"c":6.97,"v":169100},{"d":"2023-09-25","o":6.94,"h":6.96,"l":6.91,"c":6.93,"v":153200},{"d":"2023-09-26","o":6.9,"h":6.92,"l":6.8,"c":6.8,"v":299700},{"d":"2023-09-27","o":6.8,"h":6.83,"l":6.77,"c":6.81,"v":240800},{"d":"2023-09-28","o":6.83,"h":6.83,"l":6.77,"c":6.81,"v":202500},{"d":"2023-09-29","o":6.95,"h":6.97,"l":6.77,"c":6.8,"v":337800},{"d":"2023-10-02","o":6.8,"h":6.82,"l":6.63,"c":6.69,"v":463100},{"d":"2023-10-03","o":6.58,"h":6.65,"l":6.47,"c":6.48,"v":558800},{"d":"2023-10-04","o":6.47,"h":6.48,"l":6.23,"c":6.24,"v":823600},{"d":"2023-10-05","o":6.2,"h":6.23,"l":6.12,"c":6.14,"v":480800},{"d":"2023-10-06","o":6.12,"h":6.2,"l":6.07,"c":6.11,"v":400000},{"d":"2023-10-09","o":6.11,"h":6.21,"l":6.1,"c":6.18,"v":222200},{"d":"2023-10-10","o":6.19,"h":6.25,"l":6.19,"c":6.22,"v":454300},{"d":"2023-10-11","o":6.32,"h":6.35,"l":6.26,"c":6.33,"v":268000},{"d":"2023-10-12","o":6.36,"h":6.39,"l":6.32,"c":6.35,"v":273100},{"d":"2023-10-13","o":6.35,"h":6.39,"l":6.33,"c":6.39,"v":204100},{"d":"2023-10-16","o":6.41,"h":6.44,"l":6.36,"c":6.37,"v":223600},{"d":"2023-10-17","o":6.32,"h":6.33,"l":6.24,"c":6.25,"v":329100},{"d":"2023-10-18","o":6.25,"h":6.25,"l":6.15,"c":6.25,"v":364700},{"d":"2023-10-19","o":6.25,"h":6.3,"l":6.25,"c":6.26,"v":250900},{"d":"2023-10-20","o":6.25,"h":6.25,"l":6.2,"c":6.2,"v":308900},{"d":"2023-10-23","o":6.02,"h":6.12,"l":6.02,"c":6.07,"v":238100},{"d":"2023-10-24","o":6.05,"h":6.08,"l":5.9,"c":5.93,"v":639300},{"d":"2023-10-25","o":5.9,"h":5.92,"l":5.71,"c":5.72,"v":527000},{"d":"2023-10-26","o":5.69,"h":5.78,"l":5.65,"c":5.67,"v":328500},{"d":"2023-10-27","o":5.62,"h":5.7,"l":5.61,"c":5.62,"v":304400},{"d":"2023-10-30","o":5.63,"h":5.65,"l":5.55,"c":5.65,"v":301200},{"d":"2023-10-31","o":5.72,"h":5.78,"l":5.66,"c":5.78,"v":513700},{"d":"2023-11-01","o":5.76,"h":5.9,"l":5.76,"c":5.89,"v":498400},{"d":"2023-11-02","o":5.95,"h":6.13,"l":5.94,"c":6.1,"v":479200},{"d":"2023-11-03","o":6.19,"h":6.2,"l":6.09,"c":6.18,"v":318500},{"d":"2023-11-06","o":6.16,"h":6.18,"l":6.07,"c":6.08,"v":260100},{"d":"2023-11-07","o":6.08,"h":6.12,"l":6.06,"c":6.1,"v":204600},{"d":"2023-11-08","o":6.09,"h":6.17,"l":6.07,"c":6.1,"v":258000},{"d":"2023-11-09","o":6.11,"h":6.12,"l":6.03,"c":6.05,"v":272200},{"d":"2023-11-10","o":6.05,"h":6.09,"l":6.04,"c":6.07,"v":197200},{"d":"2023-11-13","o":6.05,"h":6.07,"l":5.97,"c":6.03,"v":287900},{"d":"2023-11-14","o":6.06,"h":6.14,"l":6.05,"c":6.13,"v":402800},{"d":"2023-11-15","o":6.07,"h":6.16,"l":6.06,"c":6.15,"v":284100},{"d":"2023-11-16","o":6.14,"h":6.21,"l":6.12,"c":6.19,"v":398200},{"d":"2023-11-17","o":6.22,"h":6.27,"l":6.2,"c":6.25,"v":424300},{"d":"2023-11-20","o":6.26,"h":6.31,"l":6.22,"c":6.27,"v":379300},{"d":"2023-11-21","o":6.1,"h":6.21,"l":6.1,"c":6.13,"v":411600},{"d":"2023-11-22","o":6.14,"h":6.17,"l":6.05,"c":6.08,"v":356700},{"d":"2023-11-24","o":6.08,"h":6.13,"l":6.07,"c":6.09,"v":117000},{"d":"2023-11-27","o":6.07,"h":6.15,"l":6.07,"c":6.11,"v":214400},{"d":"2023-11-28","o":6.12,"h":6.13,"l":6.08,"c":6.1,"v":290200},{"d":"2023-11-29","o":6.09,"h":6.14,"l":6.09,"c":6.13,"v":363700},{"d":"2023-11-30","o":6.16,"h":6.2,"l":6.15,"c":6.16,"v":265500},{"d":"2023-12-01","o":6.16,"h":6.31,"l":6.16,"c":6.31,"v":258100},{"d":"2023-12-04","o":6.28,"h":6.33,"l":6.26,"c":6.33,"v":359700},{"d":"2023-12-05","o":6.34,"h":6.4,"l":6.27,"c":6.4,"v":334100},{"d":"2023-12-06","o":6.44,"h":6.5,"l":6.39,"c":6.49,"v":436300},{"d":"2023-12-07","o":6.46,"h":6.57,"l":6.41,"c":6.51,"v":387300},{"d":"2023-12-08","o":6.4,"h":6.57,"l":6.4,"c":6.51,"v":256800},{"d":"2023-12-11","o":6.51,"h":6.52,"l":6.44,"c":6.47,"v":205800},{"d":"2023-12-12","o":6.45,"h":6.57,"l":6.44,"c":6.53,"v":210000},{"d":"2023-12-13","o":6.5,"h":6.68,"l":6.47,"c":6.65,"v":390300},{"d":"2023-12-14","o":6.66,"h":6.78,"l":6.66,"c":6.73,"v":390200},{"d":"2023-12-15","o":6.75,"h":6.91,"l":6.74,"c":6.91,"v":433300},{"d":"2023-12-18","o":6.92,"h":6.97,"l":6.91,"c":6.96,"v":318700},{"d":"2023-12-19","o":6.95,"h":7.03,"l":6.91,"c":7,"v":422500},{"d":"2023-12-20","o":6.96,"h":6.98,"l":6.83,"c":6.84,"v":314300},{"d":"2023-12-21","o":6.9,"h":6.98,"l":6.9,"c":6.93,"v":300700},{"d":"2023-12-22","o":6.92,"h":6.99,"l":6.88,"c":6.93,"v":256400},{"d":"2023-12-26","o":6.88,"h":6.92,"l":6.86,"c":6.89,"v":335900},{"d":"2023-12-27","o":6.96,"h":6.96,"l":6.91,"c":6.91,"v":319200},{"d":"2023-12-28","o":6.9,"h":6.94,"l":6.82,"c":6.91,"v":318400},{"d":"2023-12-29","o":6.86,"h":6.9,"l":6.76,"c":6.8,"v":501700},{"d":"2024-01-02","o":6.75,"h":6.79,"l":6.71,"c":6.75,"v":392800},{"d":"2024-01-03","o":6.71,"h":6.77,"l":6.68,"c":6.75,"v":376400},{"d":"2024-01-04","o":6.69,"h":6.77,"l":6.61,"c":6.74,"v":374400},{"d":"2024-01-05","o":6.67,"h":6.75,"l":6.67,"c":6.75,"v":308700},{"d":"2024-01-08","o":6.7,"h":6.81,"l":6.69,"c":6.78,"v":259100},{"d":"2024-01-09","o":6.74,"h":6.83,"l":6.7,"c":6.83,"v":375400},{"d":"2024-01-10","o":6.79,"h":6.93,"l":6.76,"c":6.92,"v":412200},{"d":"2024-01-11","o":6.86,"h":6.94,"l":6.83,"c":6.91,"v":319400},{"d":"2024-01-12","o":6.85,"h":6.94,"l":6.82,"c":6.87,"v":408400},{"d":"2024-01-16","o":6.9,"h":6.98,"l":6.87,"c":6.9,"v":489400},{"d":"2024-01-17","o":6.9,"h":6.95,"l":6.77,"c":6.79,"v":592200},{"d":"2024-01-18","o":6.8,"h":6.9,"l":6.8,"c":6.87,"v":325500},{"d":"2024-01-19","o":6.86,"h":6.86,"l":6.81,"c":6.85,"v":442300},{"d":"2024-01-22","o":6.87,"h":6.92,"l":6.86,"c":6.88,"v":579900},{"d":"2024-01-23","o":6.79,"h":6.79,"l":6.76,"c":6.77,"v":191300},{"d":"2024-01-24","o":6.78,"h":6.81,"l":6.74,"c":6.75,"v":240000},{"d":"2024-01-25","o":6.77,"h":6.8,"l":6.75,"c":6.79,"v":162200},{"d":"2024-01-26","o":6.82,"h":6.82,"l":6.79,"c":6.82,"v":170600},{"d":"2024-01-29","o":6.81,"h":6.87,"l":6.8,"c":6.86,"v":319800},{"d":"2024-01-30","o":6.84,"h":6.87,"l":6.82,"c":6.87,"v":151400},{"d":"2024-01-31","o":6.86,"h":6.9,"l":6.8,"c":6.87,"v":543700},{"d":"2024-02-01","o":6.87,"h":6.87,"l":6.81,"c":6.85,"v":495800},{"d":"2024-02-02","o":6.84,"h":6.84,"l":6.72,"c":6.76,"v":597900},{"d":"2024-02-05","o":6.79,"h":6.79,"l":6.69,"c":6.69,"v":331600},{"d":"2024-02-06","o":6.71,"h":6.76,"l":6.71,"c":6.76,"v":295300},{"d":"2024-02-07","o":6.79,"h":6.79,"l":6.75,"c":6.75,"v":248600},{"d":"2024-02-08","o":6.73,"h":6.77,"l":6.72,"c":6.73,"v":303600},{"d":"2024-02-09","o":6.73,"h":6.78,"l":6.72,"c":6.75,"v":379300},{"d":"2024-02-12","o":6.77,"h":6.8,"l":6.74,"c":6.77,"v":353100},{"d":"2024-02-13","o":6.76,"h":6.77,"l":6.73,"c":6.75,"v":314900},{"d":"2024-02-14","o":6.77,"h":6.81,"l":6.76,"c":6.76,"v":287400},{"d":"2024-02-15","o":6.81,"h":6.86,"l":6.79,"c":6.84,"v":326500},{"d":"2024-02-16","o":6.84,"h":6.85,"l":6.81,"c":6.82,"v":249100},{"d":"2024-02-20","o":6.85,"h":6.89,"l":6.84,"c":6.87,"v":439600},{"d":"2024-02-21","o":6.76,"h":6.82,"l":6.75,"c":6.79,"v":352200},{"d":"2024-02-22","o":6.81,"h":6.81,"l":6.77,"c":6.78,"v":265900},{"d":"2024-02-23","o":6.76,"h":6.79,"l":6.74,"c":6.74,"v":242400},{"d":"2024-02-26","o":6.74,"h":6.77,"l":6.7,"c":6.71,"v":216800},{"d":"2024-02-27","o":6.72,"h":6.77,"l":6.72,"c":6.76,"v":206300},{"d":"2024-02-28","o":6.7,"h":6.78,"l":6.7,"c":6.76,"v":258000},{"d":"2024-02-29","o":6.8,"h":6.81,"l":6.77,"c":6.8,"v":234300},{"d":"2024-03-01","o":6.78,"h":6.84,"l":6.78,"c":6.83,"v":248100},{"d":"2024-03-04","o":6.81,"h":6.86,"l":6.8,"c":6.85,"v":339900},{"d":"2024-03-05","o":6.84,"h":6.86,"l":6.83,"c":6.83,"v":151200},{"d":"2024-03-06","o":6.83,"h":6.87,"l":6.82,"c":6.85,"v":184200},{"d":"2024-03-07","o":6.85,"h":6.88,"l":6.83,"c":6.84,"v":204000},{"d":"2024-03-08","o":6.85,"h":6.89,"l":6.84,"c":6.89,"v":273100},{"d":"2024-03-11","o":6.9,"h":6.92,"l":6.83,"c":6.87,"v":417700},{"d":"2024-03-12","o":6.91,"h":6.93,"l":6.88,"c":6.93,"v":240600},{"d":"2024-03-13","o":6.95,"h":6.98,"l":6.93,"c":6.98,"v":271800},{"d":"2024-03-14","o":6.98,"h":6.99,"l":6.9,"c":6.93,"v":306100},{"d":"2024-03-15","o":6.93,"h":6.94,"l":6.91,"c":6.94,"v":215200},{"d":"2024-03-18","o":6.99,"h":7.03,"l":6.97,"c":7.01,"v":507900},{"d":"2024-03-19","o":7.04,"h":7.05,"l":7,"c":7.04,"v":509200},{"d":"2024-03-20","o":6.93,"h":6.95,"l":6.86,"c":6.89,"v":432600},{"d":"2024-03-21","o":6.9,"h":6.9,"l":6.8,"c":6.81,"v":345700},{"d":"2024-03-22","o":6.81,"h":6.81,"l":6.72,"c":6.72,"v":522500},{"d":"2024-03-25","o":6.75,"h":6.76,"l":6.7,"c":6.71,"v":477500},{"d":"2024-03-26","o":6.75,"h":6.75,"l":6.72,"c":6.74,"v":225800},{"d":"2024-03-27","o":6.75,"h":6.77,"l":6.65,"c":6.75,"v":443700},{"d":"2024-03-28","o":6.76,"h":6.81,"l":6.75,"c":6.78,"v":272400},{"d":"2024-04-01","o":6.8,"h":6.81,"l":6.75,"c":6.8,"v":357400},{"d":"2024-04-02","o":6.77,"h":6.8,"l":6.72,"c":6.76,"v":249800},{"d":"2024-04-03","o":6.75,"h":6.8,"l":6.75,"c":6.77,"v":230100},{"d":"2024-04-04","o":6.84,"h":6.84,"l":6.72,"c":6.73,"v":411100},{"d":"2024-04-05","o":6.75,"h":6.78,"l":6.7,"c":6.73,"v":233300},{"d":"2024-04-08","o":6.73,"h":6.79,"l":6.73,"c":6.77,"v":192500},{"d":"2024-04-09","o":6.78,"h":6.8,"l":6.74,"c":6.78,"v":232600},{"d":"2024-04-10","o":6.73,"h":6.78,"l":6.7,"c":6.74,"v":330000},{"d":"2024-04-11","o":6.76,"h":6.76,"l":6.69,"c":6.69,"v":432100},{"d":"2024-04-12","o":6.67,"h":6.71,"l":6.62,"c":6.62,"v":404300},{"d":"2024-04-15","o":6.64,"h":6.74,"l":6.57,"c":6.58,"v":525400},{"d":"2024-04-16","o":6.64,"h":6.68,"l":6.55,"c":6.59,"v":345700},{"d":"2024-04-17","o":6.59,"h":6.74,"l":6.59,"c":6.67,"v":498400},{"d":"2024-04-18","o":6.66,"h":6.75,"l":6.64,"c":6.72,"v":381000},{"d":"2024-04-19","o":6.72,"h":6.76,"l":6.64,"c":6.68,"v":475200},{"d":"2024-04-22","o":6.6,"h":6.65,"l":6.57,"c":6.57,"v":375200},{"d":"2024-04-23","o":6.58,"h":6.65,"l":6.56,"c":6.58,"v":342100},{"d":"2024-04-24","o":6.62,"h":6.62,"l":6.44,"c":6.47,"v":868900},{"d":"2024-04-25","o":6.45,"h":6.46,"l":6.38,"c":6.46,"v":345800},{"d":"2024-04-26","o":6.48,"h":6.53,"l":6.48,"c":6.52,"v":289800},{"d":"2024-04-29","o":6.5,"h":6.54,"l":6.48,"c":6.52,"v":250100},{"d":"2024-04-30","o":6.53,"h":6.62,"l":6.48,"c":6.54,"v":292900},{"d":"2024-05-01","o":6.53,"h":6.57,"l":6.5,"c":6.54,"v":264500},{"d":"2024-05-02","o":6.55,"h":6.57,"l":6.51,"c":6.53,"v":242300},{"d":"2024-05-03","o":6.59,"h":6.63,"l":6.56,"c":6.63,"v":272000},{"d":"2024-05-06","o":6.68,"h":6.73,"l":6.68,"c":6.73,"v":372800},{"d":"2024-05-07","o":6.79,"h":6.79,"l":6.75,"c":6.76,"v":404800},{"d":"2024-05-08","o":6.79,"h":6.79,"l":6.71,"c":6.72,"v":271700},{"d":"2024-05-09","o":6.75,"h":6.78,"l":6.71,"c":6.75,"v":214000},{"d":"2024-05-10","o":6.73,"h":6.76,"l":6.73,"c":6.75,"v":245900},{"d":"2024-05-13","o":6.77,"h":6.8,"l":6.76,"c":6.77,"v":237700},{"d":"2024-05-14","o":6.79,"h":6.85,"l":6.78,"c":6.85,"v":343900},{"d":"2024-05-15","o":6.87,"h":6.92,"l":6.86,"c":6.92,"v":356700},{"d":"2024-05-16","o":6.9,"h":6.93,"l":6.89,"c":6.92,"v":262700},{"d":"2024-05-17","o":6.95,"h":6.95,"l":6.91,"c":6.94,"v":284300},{"d":"2024-05-20","o":6.99,"h":7.03,"l":6.95,"c":6.99,"v":595400},{"d":"2024-05-21","o":6.98,"h":7,"l":6.87,"c":6.89,"v":465400},{"d":"2024-05-22","o":6.85,"h":6.85,"l":6.7,"c":6.81,"v":305400},{"d":"2024-05-23","o":6.8,"h":6.8,"l":6.67,"c":6.7,"v":537600},{"d":"2024-05-24","o":6.69,"h":6.7,"l":6.67,"c":6.7,"v":217600},{"d":"2024-05-28","o":6.7,"h":6.72,"l":6.66,"c":6.68,"v":325000},{"d":"2024-05-29","o":6.68,"h":6.68,"l":6.61,"c":6.64,"v":260600},{"d":"2024-05-30","o":6.64,"h":6.7,"l":6.59,"c":6.63,"v":489000},{"d":"2024-05-31","o":6.68,"h":6.7,"l":6.62,"c":6.7,"v":412700},{"d":"2024-06-03","o":6.78,"h":6.79,"l":6.68,"c":6.73,"v":371600},{"d":"2024-06-04","o":6.74,"h":6.77,"l":6.71,"c":6.74,"v":251100},{"d":"2024-06-05","o":6.79,"h":6.79,"l":6.72,"c":6.74,"v":292000},{"d":"2024-06-06","o":6.74,"h":6.76,"l":6.72,"c":6.76,"v":222900},{"d":"2024-06-07","o":6.75,"h":6.79,"l":6.71,"c":6.79,"v":285900},{"d":"2024-06-10","o":6.77,"h":6.81,"l":6.76,"c":6.8,"v":349100},{"d":"2024-06-11","o":6.81,"h":6.81,"l":6.78,"c":6.81,"v":183700},{"d":"2024-06-12","o":6.81,"h":6.85,"l":6.8,"c":6.83,"v":226500},{"d":"2024-06-13","o":6.83,"h":6.85,"l":6.77,"c":6.81,"v":213500},{"d":"2024-06-14","o":6.8,"h":6.83,"l":6.74,"c":6.76,"v":300500},{"d":"2024-06-17","o":6.82,"h":6.94,"l":6.78,"c":6.91,"v":544700},{"d":"2024-06-18","o":6.93,"h":6.95,"l":6.85,"c":6.88,"v":407600},{"d":"2024-06-20","o":6.9,"h":6.92,"l":6.86,"c":6.92,"v":432100},{"d":"2024-06-21","o":6.82,"h":6.82,"l":6.76,"c":6.8,"v":195900},{"d":"2024-06-24","o":6.75,"h":6.77,"l":6.69,"c":6.69,"v":421600},{"d":"2024-06-25","o":6.7,"h":6.71,"l":6.66,"c":6.69,"v":310200},{"d":"2024-06-26","o":6.66,"h":6.69,"l":6.65,"c":6.66,"v":360300},{"d":"2024-06-27","o":6.67,"h":6.7,"l":6.66,"c":6.69,"v":493700},{"d":"2024-06-28","o":6.74,"h":6.78,"l":6.7,"c":6.78,"v":421500},{"d":"2024-07-01","o":6.82,"h":6.84,"l":6.71,"c":6.72,"v":488000},{"d":"2024-07-02","o":6.78,"h":6.78,"l":6.66,"c":6.7,"v":717100},{"d":"2024-07-03","o":6.68,"h":6.7,"l":6.65,"c":6.65,"v":349400},{"d":"2024-07-05","o":6.7,"h":6.7,"l":6.65,"c":6.68,"v":432700},{"d":"2024-07-08","o":6.68,"h":6.72,"l":6.67,"c":6.69,"v":381200},{"d":"2024-07-09","o":6.7,"h":6.76,"l":6.7,"c":6.76,"v":398400},{"d":"2024-07-10","o":6.74,"h":6.82,"l":6.74,"c":6.82,"v":351100},{"d":"2024-07-11","o":6.87,"h":6.88,"l":6.81,"c":6.86,"v":365400},{"d":"2024-07-12","o":6.84,"h":6.87,"l":6.81,"c":6.86,"v":387700},{"d":"2024-07-15","o":6.84,"h":6.95,"l":6.84,"c":6.92,"v":442800},{"d":"2024-07-16","o":6.95,"h":6.99,"l":6.94,"c":6.99,"v":474300},{"d":"2024-07-17","o":6.98,"h":7,"l":6.92,"c":6.98,"v":559900},{"d":"2024-07-18","o":6.98,"h":6.98,"l":6.9,"c":6.92,"v":500900},{"d":"2024-07-19","o":6.81,"h":6.83,"l":6.71,"c":6.71,"v":394200},{"d":"2024-07-22","o":6.65,"h":6.71,"l":6.6,"c":6.71,"v":746400},{"d":"2024-07-23","o":6.66,"h":6.7,"l":6.62,"c":6.67,"v":985900},{"d":"2024-07-24","o":6.6,"h":6.66,"l":6.47,"c":6.48,"v":1360800},{"d":"2024-07-25","o":6.52,"h":6.52,"l":6.45,"c":6.48,"v":934300},{"d":"2024-07-26","o":6.51,"h":6.52,"l":6.46,"c":6.48,"v":818600},{"d":"2024-07-29","o":6.5,"h":6.52,"l":6.47,"c":6.49,"v":847800},{"d":"2024-07-30","o":6.59,"h":6.6,"l":6.47,"c":6.49,"v":806400},{"d":"2024-07-31","o":6.51,"h":6.56,"l":6.49,"c":6.53,"v":937700},{"d":"2024-08-01","o":6.55,"h":6.62,"l":6.52,"c":6.55,"v":1164200},{"d":"2024-08-02","o":6.51,"h":6.53,"l":6.43,"c":6.49,"v":980600},{"d":"2024-08-05","o":6.27,"h":6.41,"l":6.16,"c":6.3,"v":1189600},{"d":"2024-08-06","o":6.36,"h":6.42,"l":6.31,"c":6.35,"v":688000},{"d":"2024-08-07","o":6.41,"h":6.47,"l":6.32,"c":6.34,"v":703100},{"d":"2024-08-08","o":6.36,"h":6.4,"l":6.29,"c":6.33,"v":892900},{"d":"2024-08-09","o":6.35,"h":6.38,"l":6.31,"c":6.36,"v":636500},{"d":"2024-08-12","o":6.37,"h":6.38,"l":6.34,"c":6.37,"v":493000},{"d":"2024-08-13","o":6.4,"h":6.4,"l":6.31,"c":6.35,"v":603100},{"d":"2024-08-14","o":6.34,"h":6.37,"l":6.32,"c":6.33,"v":632100},{"d":"2024-08-15","o":6.35,"h":6.37,"l":6.3,"c":6.31,"v":1866400},{"d":"2024-08-16","o":6.35,"h":6.4,"l":6.34,"c":6.4,"v":786300},{"d":"2024-08-19","o":6.41,"h":6.45,"l":6.4,"c":6.42,"v":811100},{"d":"2024-08-20","o":6.44,"h":6.45,"l":6.4,"c":6.42,"v":759000},{"d":"2024-08-21","o":6.42,"h":6.47,"l":6.42,"c":6.46,"v":726100},{"d":"2024-08-22","o":6.44,"h":6.47,"l":6.41,"c":6.42,"v":926000},{"d":"2024-08-23","o":6.31,"h":6.38,"l":6.31,"c":6.33,"v":745000},{"d":"2024-08-26","o":6.34,"h":6.37,"l":6.32,"c":6.36,"v":587200},{"d":"2024-08-27","o":6.37,"h":6.37,"l":6.33,"c":6.37,"v":320100},{"d":"2024-08-28","o":6.35,"h":6.39,"l":6.34,"c":6.36,"v":648900},{"d":"2024-08-29","o":6.38,"h":6.42,"l":6.36,"c":6.42,"v":550300},{"d":"2024-08-30","o":6.45,"h":6.48,"l":6.37,"c":6.41,"v":733700},{"d":"2024-09-03","o":6.41,"h":6.43,"l":6.37,"c":6.41,"v":601900},{"d":"2024-09-04","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":887000},{"d":"2024-09-05","o":6.46,"h":6.46,"l":6.42,"c":6.44,"v":425400},{"d":"2024-09-06","o":6.43,"h":6.46,"l":6.39,"c":6.4,"v":375500},{"d":"2024-09-09","o":6.38,"h":6.45,"l":6.38,"c":6.45,"v":451800},{"d":"2024-09-10","o":6.47,"h":6.48,"l":6.43,"c":6.48,"v":562700},{"d":"2024-09-11","o":6.48,"h":6.48,"l":6.46,"c":6.48,"v":451600},{"d":"2024-09-12","o":6.5,"h":6.5,"l":6.45,"c":6.46,"v":702900},{"d":"2024-09-13","o":6.49,"h":6.51,"l":6.47,"c":6.51,"v":377300},{"d":"2024-09-16","o":6.51,"h":6.55,"l":6.5,"c":6.55,"v":553700},{"d":"2024-09-17","o":6.55,"h":6.55,"l":6.48,"c":6.54,"v":764400},{"d":"2024-09-18","o":6.56,"h":6.56,"l":6.53,"c":6.54,"v":554300},{"d":"2024-09-19","o":6.59,"h":6.6,"l":6.55,"c":6.56,"v":766800},{"d":"2024-09-20","o":6.45,"h":6.46,"l":6.41,"c":6.45,"v":607500},{"d":"2024-09-23","o":6.42,"h":6.45,"l":6.38,"c":6.39,"v":705600},{"d":"2024-09-24","o":6.39,"h":6.46,"l":6.39,"c":6.43,"v":519200},{"d":"2024-09-25","o":6.43,"h":6.47,"l":6.42,"c":6.45,"v":1105000},{"d":"2024-09-26","o":6.47,"h":6.54,"l":6.44,"c":6.44,"v":1446000},{"d":"2024-09-27","o":6.45,"h":6.52,"l":6.45,"c":6.51,"v":715100},{"d":"2024-09-30","o":6.52,"h":6.62,"l":6.51,"c":6.62,"v":1069200},{"d":"2024-10-01","o":6.58,"h":6.62,"l":6.57,"c":6.61,"v":578300},{"d":"2024-10-02","o":6.6,"h":6.61,"l":6.52,"c":6.52,"v":509200},{"d":"2024-10-03","o":6.53,"h":6.54,"l":6.52,"c":6.54,"v":605600},{"d":"2024-10-04","o":6.59,"h":6.59,"l":6.52,"c":6.53,"v":541400},{"d":"2024-10-07","o":6.56,"h":6.58,"l":6.51,"c":6.53,"v":600100},{"d":"2024-10-08","o":6.55,"h":6.55,"l":6.51,"c":6.52,"v":372800},{"d":"2024-10-09","o":6.53,"h":6.58,"l":6.52,"c":6.58,"v":394000},{"d":"2024-10-10","o":6.59,"h":6.6,"l":6.56,"c":6.59,"v":511100},{"d":"2024-10-11","o":6.62,"h":6.63,"l":6.59,"c":6.62,"v":450800},{"d":"2024-10-14","o":6.62,"h":6.64,"l":6.58,"c":6.61,"v":662400},{"d":"2024-10-15","o":6.62,"h":6.62,"l":6.57,"c":6.59,"v":638400},{"d":"2024-10-16","o":6.63,"h":6.63,"l":6.59,"c":6.62,"v":504400},{"d":"2024-10-17","o":6.63,"h":6.65,"l":6.6,"c":6.61,"v":691500},{"d":"2024-10-18","o":6.63,"h":6.63,"l":6.6,"c":6.62,"v":553100},{"d":"2024-10-21","o":6.64,"h":6.64,"l":6.62,"c":6.64,"v":408500},{"d":"2024-10-22","o":6.64,"h":6.65,"l":6.61,"c":6.61,"v":799700},{"d":"2024-10-23","o":6.61,"h":6.63,"l":6.58,"c":6.59,"v":737900},{"d":"2024-10-24","o":6.52,"h":6.57,"l":6.47,"c":6.57,"v":764100},{"d":"2024-10-25","o":6.57,"h":6.57,"l":6.46,"c":6.47,"v":782100},{"d":"2024-10-28","o":6.47,"h":6.5,"l":6.46,"c":6.5,"v":492800},{"d":"2024-10-29","o":6.51,"h":6.52,"l":6.46,"c":6.47,"v":503800},{"d":"2024-10-30","o":6.48,"h":6.5,"l":6.46,"c":6.48,"v":629200},{"d":"2024-10-31","o":6.5,"h":6.51,"l":6.45,"c":6.49,"v":728400},{"d":"2024-11-01","o":6.49,"h":6.5,"l":6.44,"c":6.44,"v":714800},{"d":"2024-11-04","o":6.4,"h":6.44,"l":6.39,"c":6.42,"v":1024800},{"d":"2024-11-05","o":6.43,"h":6.48,"l":6.43,"c":6.45,"v":364600},{"d":"2024-11-06","o":6.49,"h":6.5,"l":6.45,"c":6.46,"v":469000},{"d":"2024-11-07","o":6.49,"h":6.52,"l":6.47,"c":6.52,"v":483600},{"d":"2024-11-08","o":6.5,"h":6.57,"l":6.5,"c":6.55,"v":445400},{"d":"2024-11-11","o":6.54,"h":6.59,"l":6.54,"c":6.55,"v":300500},{"d":"2024-11-12","o":6.58,"h":6.59,"l":6.51,"c":6.55,"v":531200},{"d":"2024-11-13","o":6.54,"h":6.55,"l":6.48,"c":6.49,"v":485900},{"d":"2024-11-14","o":6.54,"h":6.54,"l":6.47,"c":6.49,"v":418400},{"d":"2024-11-15","o":6.52,"h":6.55,"l":6.47,"c":6.47,"v":695100},{"d":"2024-11-18","o":6.5,"h":6.54,"l":6.49,"c":6.53,"v":914100},{"d":"2024-11-19","o":6.54,"h":6.54,"l":6.5,"c":6.52,"v":803400},{"d":"2024-11-20","o":6.53,"h":6.56,"l":6.52,"c":6.52,"v":807800},{"d":"2024-11-21","o":6.44,"h":6.46,"l":6.4,"c":6.41,"v":556800},{"d":"2024-11-22","o":6.4,"h":6.43,"l":6.4,"c":6.42,"v":737400},{"d":"2024-11-25","o":6.43,"h":6.45,"l":6.42,"c":6.42,"v":557300},{"d":"2024-11-26","o":6.4,"h":6.42,"l":6.39,"c":6.4,"v":507100},{"d":"2024-11-27","o":6.4,"h":6.42,"l":6.39,"c":6.42,"v":560800},{"d":"2024-11-29","o":6.45,"h":6.47,"l":6.41,"c":6.44,"v":573500},{"d":"2024-12-02","o":6.44,"h":6.47,"l":6.42,"c":6.47,"v":606800},{"d":"2024-12-03","o":6.46,"h":6.5,"l":6.45,"c":6.49,"v":671200},{"d":"2024-12-04","o":6.47,"h":6.49,"l":6.44,"c":6.45,"v":493200},{"d":"2024-12-05","o":6.44,"h":6.45,"l":6.41,"c":6.42,"v":512300},{"d":"2024-12-06","o":6.46,"h":6.46,"l":6.39,"c":6.42,"v":744500},{"d":"2024-12-09","o":6.44,"h":6.47,"l":6.42,"c":6.42,"v":636200},{"d":"2024-12-10","o":6.45,"h":6.47,"l":6.44,"c":6.45,"v":806500},{"d":"2024-12-11","o":6.16,"h":6.22,"l":6.11,"c":6.17,"v":3922400},{"d":"2024-12-12","o":6.11,"h":6.14,"l":5.96,"c":6.01,"v":3849700},{"d":"2024-12-13","o":6.03,"h":6.06,"l":6,"c":6.01,"v":1114400},{"d":"2024-12-16","o":6,"h":6.03,"l":5.92,"c":5.93,"v":2498600},{"d":"2024-12-17","o":5.91,"h":5.97,"l":5.91,"c":5.93,"v":1178700},{"d":"2024-12-18","o":5.9,"h":5.96,"l":5.84,"c":5.84,"v":1618300},{"d":"2024-12-19","o":5.83,"h":5.88,"l":5.81,"c":5.83,"v":1851000},{"d":"2024-12-20","o":5.83,"h":5.97,"l":5.83,"c":5.94,"v":1191700},{"d":"2024-12-23","o":5.96,"h":5.98,"l":5.93,"c":5.96,"v":1090500},{"d":"2024-12-24","o":5.95,"h":6,"l":5.93,"c":5.99,"v":447000},{"d":"2024-12-26","o":5.99,"h":6.06,"l":5.98,"c":6.06,"v":1092100},{"d":"2024-12-27","o":6.06,"h":6.06,"l":6.04,"c":6.05,"v":886000},{"d":"2024-12-30","o":5.93,"h":6.01,"l":5.92,"c":6,"v":1297100},{"d":"2024-12-31","o":5.97,"h":6,"l":5.95,"c":5.97,"v":1488400},{"d":"2025-01-02","o":5.96,"h":6,"l":5.96,"c":6,"v":923300},{"d":"2025-01-03","o":5.97,"h":5.99,"l":5.94,"c":5.97,"v":1263500},{"d":"2025-01-06","o":5.95,"h":5.97,"l":5.91,"c":5.92,"v":1374300},{"d":"2025-01-07","o":5.91,"h":5.95,"l":5.9,"c":5.9,"v":923700},{"d":"2025-01-08","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":381600},{"d":"2025-01-10","o":5.95,"h":5.95,"l":5.91,"c":5.93,"v":742900},{"d":"2025-01-13","o":5.97,"h":6.01,"l":5.95,"c":5.97,"v":1509300},{"d":"2025-01-14","o":6,"h":6.05,"l":5.98,"c":6,"v":775800},{"d":"2025-01-15","o":6.04,"h":6.09,"l":6.03,"c":6.07,"v":1400200},{"d":"2025-01-16","o":6.09,"h":6.15,"l":6.07,"c":6.1,"v":1003000},{"d":"2025-01-17","o":6.15,"h":6.17,"l":6.07,"c":6.09,"v":4054600},{"d":"2025-01-21","o":6.09,"h":6.09,"l":6.04,"c":6.04,"v":965000},{"d":"2025-01-22","o":6.04,"h":6.11,"l":6.04,"c":6.1,"v":769200},{"d":"2025-01-23","o":6.1,"h":6.15,"l":6.09,"c":6.1,"v":646400},{"d":"2025-01-24","o":6.02,"h":6.06,"l":6,"c":6.01,"v":744300},{"d":"2025-01-27","o":6,"h":6.03,"l":5.97,"c":5.98,"v":583400},{"d":"2025-01-28","o":6,"h":6.01,"l":5.97,"c":6,"v":541400},{"d":"2025-01-29","o":5.98,"h":6.02,"l":5.98,"c":6,"v":516700},{"d":"2025-01-30","o":6.02,"h":6.04,"l":6.01,"c":6.04,"v":626000},{"d":"2025-01-31","o":6.06,"h":6.11,"l":6.04,"c":6.1,"v":669700},{"d":"2025-02-03","o":6.03,"h":6.09,"l":6,"c":6.08,"v":755900},{"d":"2025-02-04","o":6.08,"h":6.1,"l":6.07,"c":6.07,"v":796900},{"d":"2025-02-05","o":6.1,"h":6.11,"l":6.08,"c":6.1,"v":572700},{"d":"2025-02-06","o":6.1,"h":6.12,"l":6.09,"c":6.12,"v":365700},{"d":"2025-02-07","o":6.13,"h":6.13,"l":6.09,"c":6.1,"v":281300},{"d":"2025-02-10","o":6.12,"h":6.12,"l":6.09,"c":6.12,"v":410500},{"d":"2025-02-11","o":6.12,"h":6.14,"l":6.11,"c":6.14,"v":328100},{"d":"2025-02-12","o":6.13,"h":6.15,"l":6.11,"c":6.13,"v":419500},{"d":"2025-02-13","o":6.15,"h":6.18,"l":6.14,"c":6.17,"v":294500},{"d":"2025-02-14","o":6.18,"h":6.2,"l":6.17,"c":6.19,"v":537500},{"d":"2025-02-18","o":6.2,"h":6.23,"l":6.19,"c":6.2,"v":1141000},{"d":"2025-02-19","o":6.22,"h":6.28,"l":6.2,"c":6.23,"v":1375200},{"d":"2025-02-20","o":6.23,"h":6.24,"l":6.21,"c":6.23,"v":649600},{"d":"2025-02-21","o":6.15,"h":6.18,"l":6.13,"c":6.14,"v":524000},{"d":"2025-02-24","o":6.12,"h":6.13,"l":6.09,"c":6.09,"v":493500},{"d":"2025-02-25","o":6.08,"h":6.11,"l":6.07,"c":6.1,"v":562800},{"d":"2025-02-26","o":6.08,"h":6.1,"l":6.06,"c":6.06,"v":634200},{"d":"2025-02-27","o":6.08,"h":6.11,"l":5.98,"c":5.99,"v":1059500},{"d":"2025-02-28","o":6.02,"h":6.06,"l":6,"c":6.05,"v":420000},{"d":"2025-03-03","o":6.04,"h":6.06,"l":6.03,"c":6.05,"v":608700},{"d":"2025-03-04","o":6.06,"h":6.06,"l":5.99,"c":6.04,"v":644500},{"d":"2025-03-05","o":6.05,"h":6.05,"l":6.01,"c":6.04,"v":458300},{"d":"2025-03-06","o":6.05,"h":6.05,"l":6.01,"c":6.03,"v":533300},{"d":"2025-03-07","o":6.04,"h":6.07,"l":6.01,"c":6.06,"v":497300},{"d":"2025-03-10","o":6.05,"h":6.05,"l":6,"c":6.03,"v":319900},{"d":"2025-03-11","o":6.03,"h":6.05,"l":5.98,"c":6,"v":550000},{"d":"2025-03-12","o":6.02,"h":6.02,"l":5.94,"c":5.96,"v":762100},{"d":"2025-03-13","o":5.97,"h":6.01,"l":5.92,"c":5.93,"v":390500},{"d":"2025-03-14","o":5.96,"h":5.97,"l":5.91,"c":5.93,"v":738600},{"d":"2025-03-17","o":5.93,"h":5.95,"l":5.9,"c":5.92,"v":620300},{"d":"2025-03-18","o":5.94,"h":5.94,"l":5.9,"c":5.9,"v":395600},{"d":"2025-03-19","o":5.96,"h":5.98,"l":5.92,"c":5.97,"v":537900},{"d":"2025-03-20","o":6,"h":6.01,"l":5.97,"c":6,"v":496400},{"d":"2025-03-21","o":5.98,"h":6.03,"l":5.97,"c":6,"v":510200},{"d":"2025-03-24","o":6.02,"h":6.05,"l":6,"c":6.05,"v":878400},{"d":"2025-03-25","o":5.95,"h":6,"l":5.95,"c":5.97,"v":440900},{"d":"2025-03-26","o":5.97,"h":5.98,"l":5.85,"c":5.87,"v":1104800},{"d":"2025-03-27","o":5.93,"h":5.93,"l":5.88,"c":5.92,"v":451700},{"d":"2025-03-28","o":5.9,"h":5.92,"l":5.87,"c":5.91,"v":692300},{"d":"2025-03-31","o":5.9,"h":5.9,"l":5.86,"c":5.89,"v":589600},{"d":"2025-04-01","o":5.88,"h":5.92,"l":5.85,"c":5.87,"v":427700},{"d":"2025-04-02","o":5.88,"h":5.88,"l":5.84,"c":5.88,"v":519800},{"d":"2025-04-03","o":5.78,"h":5.85,"l":5.73,"c":5.79,"v":971900},{"d":"2025-04-04","o":5.74,"h":5.74,"l":5.37,"c":5.44,"v":2515400},{"d":"2025-04-07","o":5.04,"h":5.31,"l":4.92,"c":5.17,"v":2211500},{"d":"2025-04-08","o":5.29,"h":5.43,"l":5.29,"c":5.35,"v":1442800},{"d":"2025-04-09","o":5.38,"h":5.65,"l":5.25,"c":5.58,"v":1343100},{"d":"2025-04-10","o":5.56,"h":5.56,"l":5.35,"c":5.36,"v":1111400},{"d":"2025-04-11","o":5.41,"h":5.42,"l":5.33,"c":5.4,"v":639100},{"d":"2025-04-14","o":5.49,"h":5.52,"l":5.44,"c":5.45,"v":433400},{"d":"2025-04-15","o":5.51,"h":5.54,"l":5.48,"c":5.52,"v":359200},{"d":"2025-04-16","o":5.55,"h":5.56,"l":5.48,"c":5.51,"v":431600},{"d":"2025-04-17","o":5.54,"h":5.56,"l":5.51,"c":5.53,"v":614500},{"d":"2025-04-21","o":5.51,"h":5.53,"l":5.4,"c":5.45,"v":990000},{"d":"2025-04-22","o":5.51,"h":5.55,"l":5.47,"c":5.54,"v":788200},{"d":"2025-04-23","o":5.52,"h":5.59,"l":5.45,"c":5.48,"v":957900},{"d":"2025-04-24","o":5.52,"h":5.55,"l":5.49,"c":5.54,"v":423200},{"d":"2025-04-25","o":5.56,"h":5.57,"l":5.52,"c":5.53,"v":428800},{"d":"2025-04-28","o":5.56,"h":5.56,"l":5.49,"c":5.54,"v":587300},{"d":"2025-04-29","o":5.57,"h":5.64,"l":5.56,"c":5.61,"v":720500},{"d":"2025-04-30","o":5.62,"h":5.65,"l":5.58,"c":5.61,"v":965500},{"d":"2025-05-01","o":5.63,"h":5.68,"l":5.62,"c":5.67,"v":338700},{"d":"2025-05-02","o":5.7,"h":5.71,"l":5.65,"c":5.68,"v":232300},{"d":"2025-05-05","o":5.68,"h":5.7,"l":5.66,"c":5.7,"v":554800},{"d":"2025-05-06","o":5.71,"h":5.71,"l":5.63,"c":5.63,"v":496700},{"d":"2025-05-07","o":5.69,"h":5.69,"l":5.63,"c":5.67,"v":289400},{"d":"2025-05-08","o":5.73,"h":5.73,"l":5.67,"c":5.71,"v":371300},{"d":"2025-05-09","o":5.73,"h":5.75,"l":5.72,"c":5.73,"v":482200},{"d":"2025-05-12","o":5.77,"h":5.81,"l":5.73,"c":5.8,"v":874000},{"d":"2025-05-13","o":5.84,"h":5.85,"l":5.81,"c":5.85,"v":860200},{"d":"2025-05-14","o":5.86,"h":5.88,"l":5.8,"c":5.84,"v":599700},{"d":"2025-05-15","o":5.85,"h":5.91,"l":5.83,"c":5.91,"v":520100},{"d":"2025-05-16","o":5.91,"h":5.91,"l":5.85,"c":5.88,"v":429600},{"d":"2025-05-19","o":5.87,"h":5.89,"l":5.82,"c":5.89,"v":582900},{"d":"2025-05-20","o":5.87,"h":5.92,"l":5.85,"c":5.92,"v":693900},{"d":"2025-05-21","o":5.9,"h":5.93,"l":5.82,"c":5.85,"v":1253600},{"d":"2025-05-22","o":5.76,"h":5.78,"l":5.69,"c":5.73,"v":826400},{"d":"2025-05-23","o":5.68,"h":5.74,"l":5.68,"c":5.73,"v":490700},{"d":"2025-05-27","o":5.75,"h":5.79,"l":5.73,"c":5.79,"v":740700},{"d":"2025-05-28","o":5.81,"h":5.81,"l":5.75,"c":5.77,"v":419100},{"d":"2025-05-29","o":5.8,"h":5.87,"l":5.79,"c":5.87,"v":543900},{"d":"2025-05-30","o":5.87,"h":5.88,"l":5.82,"c":5.83,"v":600700},{"d":"2025-06-02","o":5.83,"h":5.85,"l":5.81,"c":5.85,"v":472000},{"d":"2025-06-03","o":5.85,"h":5.85,"l":5.82,"c":5.82,"v":577400},{"d":"2025-06-04","o":5.84,"h":5.85,"l":5.83,"c":5.85,"v":496400},{"d":"2025-06-05","o":5.85,"h":5.86,"l":5.84,"c":5.84,"v":597200},{"d":"2025-06-06","o":5.86,"h":5.87,"l":5.84,"c":5.85,"v":361900},{"d":"2025-06-09","o":5.88,"h":5.88,"l":5.84,"c":5.85,"v":498100},{"d":"2025-06-10","o":5.85,"h":5.87,"l":5.85,"c":5.85,"v":653300},{"d":"2025-06-11","o":5.87,"h":5.87,"l":5.85,"c":5.85,"v":481800},{"d":"2025-06-12","o":5.87,"h":5.9,"l":5.86,"c":5.9,"v":558600},{"d":"2025-06-13","o":5.9,"h":5.91,"l":5.88,"c":5.91,"v":349100},{"d":"2025-06-16","o":5.9,"h":5.92,"l":5.89,"c":5.9,"v":552600},{"d":"2025-06-17","o":5.93,"h":5.93,"l":5.88,"c":5.88,"v":622100},{"d":"2025-06-18","o":5.91,"h":5.92,"l":5.88,"c":5.88,"v":480400},{"d":"2025-06-20","o":5.91,"h":5.91,"l":5.86,"c":5.87,"v":592200},{"d":"2025-06-23","o":5.77,"h":5.79,"l":5.73,"c":5.76,"v":996500},{"d":"2025-06-24","o":5.78,"h":5.81,"l":5.74,"c":5.81,"v":597500},{"d":"2025-06-25","o":5.83,"h":5.85,"l":5.82,"c":5.84,"v":274900},{"d":"2025-06-26","o":5.88,"h":5.89,"l":5.84,"c":5.86,"v":418000},{"d":"2025-06-27","o":5.88,"h":5.89,"l":5.85,"c":5.89,"v":575200},{"d":"2025-06-30","o":5.89,"h":5.91,"l":5.87,"c":5.9,"v":546100},{"d":"2025-07-01","o":5.91,"h":5.93,"l":5.89,"c":5.93,"v":587800},{"d":"2025-07-02","o":5.95,"h":5.95,"l":5.9,"c":5.94,"v":651700},{"d":"2025-07-03","o":5.95,"h":5.98,"l":5.89,"c":5.95,"v":477400},{"d":"2025-07-07","o":5.96,"h":5.96,"l":5.9,"c":5.93,"v":326700},{"d":"2025-07-08","o":5.94,"h":5.96,"l":5.9,"c":5.93,"v":432900},{"d":"2025-07-09","o":5.95,"h":5.96,"l":5.94,"c":5.96,"v":469800},{"d":"2025-07-10","o":5.97,"h":5.97,"l":5.95,"c":5.97,"v":474100},{"d":"2025-07-11","o":5.97,"h":5.98,"l":5.95,"c":5.95,"v":246000},{"d":"2025-07-14","o":5.95,"h":5.97,"l":5.95,"c":5.95,"v":360200},{"d":"2025-07-15","o":5.97,"h":5.97,"l":5.96,"c":5.97,"v":326100},{"d":"2025-07-16","o":5.98,"h":5.98,"l":5.92,"c":5.94,"v":595700},{"d":"2025-07-17","o":5.95,"h":5.96,"l":5.92,"c":5.96,"v":534600},{"d":"2025-07-18","o":5.97,"h":5.98,"l":5.94,"c":5.94,"v":575000},{"d":"2025-07-21","o":5.96,"h":5.97,"l":5.93,"c":5.94,"v":484300},{"d":"2025-07-22","o":5.95,"h":5.98,"l":5.95,"c":5.97,"v":556400},{"d":"2025-07-23","o":5.98,"h":5.98,"l":5.96,"c":5.96,"v":685700},{"d":"2025-07-24","o":5.88,"h":5.89,"l":5.86,"c":5.88,"v":614300},{"d":"2025-07-25","o":5.89,"h":5.95,"l":5.89,"c":5.95,"v":742200},{"d":"2025-07-28","o":5.93,"h":5.96,"l":5.91,"c":5.93,"v":633200},{"d":"2025-07-29","o":5.96,"h":5.96,"l":5.94,"c":5.95,"v":453900},{"d":"2025-07-30","o":5.96,"h":5.96,"l":5.93,"c":5.95,"v":412600},{"d":"2025-07-31","o":5.95,"h":5.98,"l":5.94,"c":5.95,"v":547200},{"d":"2025-08-01","o":5.96,"h":5.96,"l":5.91,"c":5.96,"v":478200},{"d":"2025-08-04","o":5.96,"h":5.97,"l":5.94,"c":5.96,"v":286400},{"d":"2025-08-05","o":5.97,"h":5.97,"l":5.93,"c":5.95,"v":480800},{"d":"2025-08-06","o":5.98,"h":5.98,"l":5.94,"c":5.97,"v":324900},{"d":"2025-08-07","o":5.98,"h":5.98,"l":5.94,"c":5.95,"v":588400},{"d":"2025-08-08","o":5.96,"h":5.97,"l":5.94,"c":5.95,"v":330300},{"d":"2025-08-11","o":5.95,"h":5.97,"l":5.93,"c":5.97,"v":317800},{"d":"2025-08-12","o":5.97,"h":5.99,"l":5.95,"c":5.98,"v":442300},{"d":"2025-08-13","o":5.95,"h":5.98,"l":5.95,"c":5.96,"v":477300},{"d":"2025-08-14","o":5.97,"h":5.98,"l":5.96,"c":5.98,"v":507900},{"d":"2025-08-15","o":5.98,"h":5.98,"l":5.94,"c":5.94,"v":392800},{"d":"2025-08-18","o":5.96,"h":5.98,"l":5.96,"c":5.98,"v":504500},{"d":"2025-08-19","o":5.98,"h":5.99,"l":5.96,"c":5.97,"v":516400},{"d":"2025-08-20","o":5.98,"h":5.99,"l":5.94,"c":5.96,"v":674700},{"d":"2025-08-21","o":5.97,"h":5.98,"l":5.94,"c":5.96,"v":1082400},{"d":"2025-08-22","o":5.88,"h":5.91,"l":5.88,"c":5.89,"v":604900},{"d":"2025-08-25","o":5.9,"h":5.91,"l":5.88,"c":5.9,"v":558400},{"d":"2025-08-26","o":5.9,"h":5.92,"l":5.9,"c":5.92,"v":691400},{"d":"2025-08-27","o":5.93,"h":5.94,"l":5.91,"c":5.94,"v":312700},{"d":"2025-08-28","o":5.95,"h":5.96,"l":5.93,"c":5.94,"v":692200},{"d":"2025-08-29","o":5.95,"h":5.95,"l":5.92,"c":5.94,"v":681200},{"d":"2025-09-02","o":5.93,"h":5.93,"l":5.9,"c":5.91,"v":527500},{"d":"2025-09-03","o":5.92,"h":5.94,"l":5.89,"c":5.89,"v":493100},{"d":"2025-09-04","o":5.92,"h":5.92,"l":5.89,"c":5.89,"v":498900},{"d":"2025-09-05","o":5.92,"h":5.93,"l":5.89,"c":5.9,"v":549800},{"d":"2025-09-08","o":5.93,"h":5.93,"l":5.9,"c":5.91,"v":527700},{"d":"2025-09-09","o":5.92,"h":5.92,"l":5.89,"c":5.9,"v":352400},{"d":"2025-09-10","o":5.91,"h":5.92,"l":5.89,"c":5.9,"v":474400},{"d":"2025-09-11","o":5.9,"h":5.91,"l":5.89,"c":5.9,"v":421800},{"d":"2025-09-12","o":5.92,"h":5.92,"l":5.88,"c":5.89,"v":508400},{"d":"2025-09-15","o":5.91,"h":5.94,"l":5.9,"c":5.91,"v":1069100},{"d":"2025-09-16","o":5.92,"h":5.93,"l":5.88,"c":5.9,"v":618000},{"d":"2025-09-17","o":5.92,"h":5.92,"l":5.9,"c":5.91,"v":322000},{"d":"2025-09-18","o":5.92,"h":5.92,"l":5.91,"c":5.92,"v":298000},{"d":"2025-09-19","o":5.92,"h":5.93,"l":5.9,"c":5.91,"v":417600},{"d":"2025-09-22","o":5.92,"h":5.93,"l":5.9,"c":5.92,"v":534000},{"d":"2025-09-23","o":5.84,"h":5.85,"l":5.81,"c":5.83,"v":650100},{"d":"2025-09-24","o":5.83,"h":5.83,"l":5.82,"c":5.83,"v":250200},{"d":"2025-09-25","o":5.83,"h":5.83,"l":5.79,"c":5.81,"v":483000},{"d":"2025-09-26","o":5.82,"h":5.82,"l":5.79,"c":5.79,"v":376400},{"d":"2025-09-29","o":5.83,"h":5.83,"l":5.79,"c":5.8,"v":709100},{"d":"2025-09-30","o":5.82,"h":5.83,"l":5.76,"c":5.8,"v":973000},{"d":"2025-10-01","o":5.77,"h":5.8,"l":5.76,"c":5.79,"v":725200},{"d":"2025-10-02","o":5.79,"h":5.79,"l":5.76,"c":5.77,"v":636600},{"d":"2025-10-03","o":5.79,"h":5.79,"l":5.74,"c":5.76,"v":542900},{"d":"2025-10-06","o":5.75,"h":5.75,"l":5.72,"c":5.73,"v":802800},{"d":"2025-10-07","o":5.74,"h":5.78,"l":5.74,"c":5.76,"v":763800},{"d":"2025-10-08","o":5.79,"h":5.8,"l":5.76,"c":5.8,"v":391000},{"d":"2025-10-09","o":5.8,"h":5.81,"l":5.74,"c":5.75,"v":393600},{"d":"2025-10-10","o":5.77,"h":5.77,"l":5.63,"c":5.64,"v":640300},{"d":"2025-10-13","o":5.67,"h":5.69,"l":5.62,"c":5.66,"v":595000},{"d":"2025-10-14","o":5.65,"h":5.65,"l":5.58,"c":5.6,"v":896700},{"d":"2025-10-15","o":5.6,"h":5.63,"l":5.57,"c":5.57,"v":673800},{"d":"2025-10-16","o":5.61,"h":5.64,"l":5.57,"c":5.61,"v":636000},{"d":"2025-10-17","o":5.62,"h":5.62,"l":5.54,"c":5.57,"v":466900},{"d":"2025-10-20","o":5.59,"h":5.6,"l":5.53,"c":5.54,"v":627600},{"d":"2025-10-21","o":5.56,"h":5.62,"l":5.55,"c":5.62,"v":569200},{"d":"2025-10-22","o":5.62,"h":5.67,"l":5.62,"c":5.67,"v":708300},{"d":"2025-10-23","o":5.69,"h":5.71,"l":5.66,"c":5.68,"v":516400},{"d":"2025-10-24","o":5.62,"h":5.63,"l":5.6,"c":5.63,"v":365000},{"d":"2025-10-27","o":5.62,"h":5.63,"l":5.55,"c":5.55,"v":692700},{"d":"2025-10-28","o":5.54,"h":5.56,"l":5.49,"c":5.51,"v":866200},{"d":"2025-10-29","o":5.52,"h":5.56,"l":5.49,"c":5.52,"v":640300},{"d":"2025-10-30","o":5.53,"h":5.53,"l":5.49,"c":5.53,"v":412000},{"d":"2025-10-31","o":5.54,"h":5.57,"l":5.52,"c":5.57,"v":646700},{"d":"2025-11-03","o":5.58,"h":5.58,"l":5.52,"c":5.57,"v":674700},{"d":"2025-11-04","o":5.57,"h":5.57,"l":5.52,"c":5.53,"v":607100},{"d":"2025-11-05","o":5.55,"h":5.55,"l":5.47,"c":5.51,"v":452200},{"d":"2025-11-06","o":5.54,"h":5.57,"l":5.48,"c":5.51,"v":642600},{"d":"2025-11-07","o":5.53,"h":5.53,"l":5.48,"c":5.52,"v":445800},{"d":"2025-11-10","o":5.54,"h":5.54,"l":5.47,"c":5.5,"v":542200},{"d":"2025-11-11","o":5.5,"h":5.52,"l":5.48,"c":5.51,"v":574300},{"d":"2025-11-12","o":5.52,"h":5.52,"l":5.48,"c":5.51,"v":479800},{"d":"2025-11-13","o":5.52,"h":5.53,"l":5.43,"c":5.45,"v":572500},{"d":"2025-11-14","o":5.45,"h":5.5,"l":5.42,"c":5.5,"v":542700},{"d":"2025-11-17","o":5.47,"h":5.48,"l":5.44,"c":5.47,"v":711600},{"d":"2025-11-18","o":5.45,"h":5.46,"l":5.38,"c":5.38,"v":661600},{"d":"2025-11-19","o":5.4,"h":5.41,"l":5.32,"c":5.32,"v":741900},{"d":"2025-11-20","o":5.33,"h":5.36,"l":5.23,"c":5.23,"v":917600},{"d":"2025-11-21","o":5.15,"h":5.22,"l":5.13,"c":5.22,"v":1031500},{"d":"2025-11-24","o":5.22,"h":5.3,"l":5.21,"c":5.3,"v":1089300},{"d":"2025-11-25","o":5.3,"h":5.34,"l":5.3,"c":5.34,"v":878300},{"d":"2025-11-26","o":5.35,"h":5.38,"l":5.33,"c":5.38,"v":651900},{"d":"2025-11-28","o":5.39,"h":5.48,"l":5.39,"c":5.47,"v":734900},{"d":"2025-12-01","o":5.46,"h":5.46,"l":5.39,"c":5.42,"v":800000},{"d":"2025-12-02","o":5.41,"h":5.43,"l":5.38,"c":5.4,"v":649800},{"d":"2025-12-03","o":5.41,"h":5.42,"l":5.38,"c":5.42,"v":623100},{"d":"2025-12-04","o":5.42,"h":5.45,"l":5.39,"c":5.44,"v":528000},{"d":"2025-12-05","o":5.45,"h":5.45,"l":5.4,"c":5.42,"v":635000},{"d":"2025-12-08","o":5.43,"h":5.43,"l":5.34,"c":5.41,"v":774300},{"d":"2025-12-09","o":5.41,"h":5.43,"l":5.39,"c":5.4,"v":480300},{"d":"2025-12-10","o":5.4,"h":5.43,"l":5.39,"c":5.41,"v":549600},{"d":"2025-12-11","o":5.42,"h":5.43,"l":5.4,"c":5.42,"v":522800},{"d":"2025-12-12","o":5.4,"h":5.42,"l":5.37,"c":5.38,"v":579600},{"d":"2025-12-15","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":640200},{"d":"2025-12-16","o":5.4,"h":5.42,"l":5.39,"c":5.42,"v":703600},{"d":"2025-12-17","o":5.39,"h":5.43,"l":5.38,"c":5.38,"v":495700},{"d":"2025-12-18","o":5.41,"h":5.44,"l":5.39,"c":5.41,"v":594600},{"d":"2025-12-19","o":5.41,"h":5.44,"l":5.38,"c":5.39,"v":643900},{"d":"2025-12-22","o":5.39,"h":5.43,"l":5.39,"c":5.43,"v":1209100},{"d":"2025-12-23","o":5.43,"h":5.45,"l":5.43,"c":5.45,"v":653000},{"d":"2025-12-24","o":5.45,"h":5.48,"l":5.44,"c":5.47,"v":441100},{"d":"2025-12-26","o":5.48,"h":5.49,"l":5.46,"c":5.49,"v":869900},{"d":"2025-12-29","o":5.49,"h":5.49,"l":5.44,"c":5.45,"v":1028700},{"d":"2025-12-30","o":5.45,"h":5.46,"l":5.43,"c":5.43,"v":1002700},{"d":"2025-12-31","o":5.36,"h":5.41,"l":5.35,"c":5.41,"v":1273000},{"d":"2026-01-02","o":5.43,"h":5.43,"l":5.38,"c":5.41,"v":530300},{"d":"2026-01-05","o":5.41,"h":5.46,"l":5.4,"c":5.46,"v":702200},{"d":"2026-01-06","o":5.49,"h":5.51,"l":5.47,"c":5.5,"v":712900},{"d":"2026-01-07","o":5.51,"h":5.52,"l":5.47,"c":5.49,"v":691700},{"d":"2026-01-08","o":5.5,"h":5.51,"l":5.49,"c":5.51,"v":456100},{"d":"2026-01-09","o":5.51,"h":5.54,"l":5.51,"c":5.54,"v":441600},{"d":"2026-01-12","o":5.55,"h":5.6,"l":5.53,"c":5.6,"v":1022700},{"d":"2026-01-13","o":5.6,"h":5.64,"l":5.56,"c":5.62,"v":729100},{"d":"2026-01-14","o":5.64,"h":5.65,"l":5.59,"c":5.59,"v":482700},{"d":"2026-01-15","o":5.6,"h":5.61,"l":5.57,"c":5.57,"v":575500},{"d":"2026-01-16","o":5.6,"h":5.6,"l":5.54,"c":5.55,"v":938700},{"d":"2026-01-20","o":5.55,"h":5.58,"l":5.52,"c":5.58,"v":996900},{"d":"2026-01-21","o":5.58,"h":5.65,"l":5.58,"c":5.65,"v":1032100},{"d":"2026-01-22","o":5.65,"h":5.7,"l":5.64,"c":5.67,"v":925700},{"d":"2026-01-23","o":5.55,"h":5.59,"l":5.54,"c":5.57,"v":502600},{"d":"2026-01-26","o":5.57,"h":5.61,"l":5.56,"c":5.58,"v":489900},{"d":"2026-01-27","o":5.59,"h":5.6,"l":5.55,"c":5.55,"v":405100},{"d":"2026-01-28","o":5.57,"h":5.61,"l":5.56,"c":5.61,"v":380800},{"d":"2026-01-29","o":5.61,"h":5.62,"l":5.58,"c":5.59,"v":1027400},{"d":"2026-01-30","o":5.6,"h":5.62,"l":5.59,"c":5.6,"v":447000},{"d":"2026-02-02","o":5.61,"h":5.64,"l":5.6,"c":5.63,"v":557800},{"d":"2026-02-03","o":5.63,"h":5.63,"l":5.56,"c":5.6,"v":518700},{"d":"2026-02-04","o":5.6,"h":5.66,"l":5.58,"c":5.66,"v":519700},{"d":"2026-02-05","o":5.65,"h":5.66,"l":5.62,"c":5.62,"v":373200},{"d":"2026-02-06","o":5.64,"h":5.66,"l":5.63,"c":5.66,"v":280900},{"d":"2026-02-09","o":5.67,"h":5.69,"l":5.65,"c":5.68,"v":375100},{"d":"2026-02-10","o":5.7,"h":5.7,"l":5.66,"c":5.68,"v":534400},{"d":"2026-02-11","o":5.71,"h":5.72,"l":5.66,"c":5.66,"v":477500},{"d":"2026-02-12","o":5.7,"h":5.7,"l":5.64,"c":5.67,"v":466900},{"d":"2026-02-13","o":5.68,"h":5.7,"l":5.65,"c":5.7,"v":416000},{"d":"2026-02-17","o":5.7,"h":5.76,"l":5.68,"c":5.76,"v":873300},{"d":"2026-02-18","o":5.76,"h":5.76,"l":5.71,"c":5.74,"v":554900},{"d":"2026-02-19","o":5.74,"h":5.75,"l":5.72,"c":5.72,"v":449300},{"d":"2026-02-20","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":640900},{"d":"2026-02-23","o":5.62,"h":5.63,"l":5.5,"c":5.55,"v":842800},{"d":"2026-02-24","o":5.55,"h":5.57,"l":5.51,"c":5.55,"v":470700},{"d":"2026-02-25","o":5.58,"h":5.63,"l":5.55,"c":5.58,"v":482000},{"d":"2026-02-26","o":5.6,"h":5.62,"l":5.56,"c":5.59,"v":548700},{"d":"2026-02-27","o":5.57,"h":5.57,"l":5.53,"c":5.53,"v":460700},{"d":"2026-03-02","o":5.52,"h":5.53,"l":5.49,"c":5.49,"v":543000},{"d":"2026-03-03","o":5.48,"h":5.48,"l":5.39,"c":5.48,"v":498300},{"d":"2026-03-04","o":5.49,"h":5.53,"l":5.47,"c":5.53,"v":371200},{"d":"2026-03-05","o":5.53,"h":5.53,"l":5.43,"c":5.43,"v":414800},{"d":"2026-03-06","o":5.37,"h":5.41,"l":5.33,"c":5.33,"v":479800},{"d":"2026-03-09","o":5.32,"h":5.34,"l":5.2,"c":5.32,"v":716300},{"d":"2026-03-10","o":5.34,"h":5.37,"l":5.31,"c":5.37,"v":345500},{"d":"2026-03-11","o":5.37,"h":5.4,"l":5.35,"c":5.38,"v":315000},{"d":"2026-03-12","o":5.38,"h":5.39,"l":5.23,"c":5.29,"v":1477600},{"d":"2026-03-13","o":5.33,"h":5.34,"l":5.24,"c":5.24,"v":835200},{"d":"2026-03-16","o":5.3,"h":5.31,"l":5.25,"c":5.29,"v":462600},{"d":"2026-03-17","o":5.32,"h":5.33,"l":5.28,"c":5.3,"v":373700},{"d":"2026-03-18","o":5.31,"h":5.33,"l":5.28,"c":5.3,"v":403400},{"d":"2026-03-19","o":5.28,"h":5.32,"l":5.25,"c":5.29,"v":527700},{"d":"2026-03-20","o":5.31,"h":5.31,"l":5.21,"c":5.21,"v":439200},{"d":"2026-03-23","o":5.26,"h":5.29,"l":5.22,"c":5.25,"v":528100},{"d":"2026-03-24","o":5.15,"h":5.19,"l":5.13,"c":5.19,"v":499300},{"d":"2026-03-25","o":5.22,"h":5.23,"l":5.18,"c":5.21,"v":454700},{"d":"2026-03-26","o":5.19,"h":5.22,"l":5.12,"c":5.12,"v":363400},{"d":"2026-03-27","o":5.13,"h":5.13,"l":5.02,"c":5.02,"v":574600},{"d":"2026-03-30","o":5.05,"h":5.07,"l":4.99,"c":5.01,"v":580200},{"d":"2026-03-31","o":5.07,"h":5.11,"l":5.03,"c":5.1,"v":1537070},{"d":"2026-04-01","o":5.15,"h":5.15,"l":5.1,"c":5.11,"v":512168},{"d":"2026-04-02","o":5.1,"h":5.11,"l":5.03,"c":5.09,"v":316071},{"d":"2026-04-06","o":5.09,"h":5.14,"l":5.07,"c":5.14,"v":529574},{"d":"2026-04-07","o":5.16,"h":5.22,"l":5.13,"c":5.2,"v":876200},{"d":"2026-04-08","o":5.31,"h":5.35,"l":5.27,"c":5.32,"v":683279},{"d":"2026-04-09","o":5.34,"h":5.37,"l":5.32,"c":5.33,"v":427460},{"d":"2026-04-10","o":5.37,"h":5.37,"l":5.23,"c":5.31,"v":493007},{"d":"2026-04-13","o":5.32,"h":5.35,"l":5.28,"c":5.3,"v":1318770},{"d":"2026-04-14","o":5.31,"h":5.36,"l":5.3,"c":5.34,"v":552464},{"d":"2026-04-15","o":5.37,"h":5.4,"l":5.36,"c":5.4,"v":593155},{"d":"2026-04-16","o":5.4,"h":5.41,"l":5.38,"c":5.41,"v":424741},{"d":"2026-04-17","o":5.42,"h":5.43,"l":5.4,"c":5.4,"v":774114},{"d":"2026-04-20","o":5.4,"h":5.47,"l":5.39,"c":5.44,"v":595350},{"d":"2026-04-21","o":5.47,"h":5.48,"l":5.36,"c":5.36,"v":585158},{"d":"2026-04-22","o":5.33,"h":5.36,"l":5.27,"c":5.32,"v":692041},{"d":"2026-04-23","o":5.3,"h":5.3,"l":5.26,"c":5.27,"v":310397},{"d":"2026-04-24","o":5.3,"h":5.3,"l":5.22,"c":5.3,"v":589070},{"d":"2026-04-27","o":5.3,"h":5.41,"l":5.28,"c":5.39,"v":568651},{"d":"2026-04-28","o":5.4,"h":5.41,"l":5.3,"c":5.38,"v":379449},{"d":"2026-04-29","o":5.37,"h":5.38,"l":5.31,"c":5.37,"v":839463},{"d":"2026-04-30","o":5.4,"h":5.45,"l":5.35,"c":5.45,"v":668629},{"d":"2026-05-01","o":5.45,"h":5.45,"l":5.39,"c":5.42,"v":446535},{"d":"2026-05-04","o":5.38,"h":5.44,"l":5.33,"c":5.37,"v":620628},{"d":"2026-05-05","o":5.39,"h":5.39,"l":5.35,"c":5.38,"v":311082},{"d":"2026-05-06","o":5.4,"h":5.4,"l":5.37,"c":5.38,"v":281469},{"d":"2026-05-07","o":5.4,"h":5.4,"l":5.34,"c":5.34,"v":296561},{"d":"2026-05-08","o":5.36,"h":5.36,"l":5.34,"c":5.36,"v":290955},{"d":"2026-05-11","o":5.37,"h":5.37,"l":5.25,"c":5.25,"v":544783},{"d":"2026-05-12","o":5.28,"h":5.35,"l":5.26,"c":5.35,"v":505100},{"d":"2026-05-13","o":5.36,"h":5.39,"l":5.33,"c":5.37,"v":598720},{"d":"2026-05-14","o":5.41,"h":5.41,"l":5.34,"c":5.38,"v":294271},{"d":"2026-05-15","o":5.37,"h":5.36,"l":5.33,"c":5.36,"v":394834},{"d":"2026-05-18","o":5.37,"h":5.38,"l":5.31,"c":5.34,"v":385822},{"d":"2026-05-19","o":5.33,"h":5.33,"l":5.3,"c":5.32,"v":461411}]