[{"d":"2012-04-27","o":18,"h":18.03,"l":17.8,"c":17.82,"v":558900},{"d":"2012-04-30","o":17.8,"h":18.05,"l":17.76,"c":17.98,"v":123800},{"d":"2012-05-01","o":17.98,"h":18.06,"l":17.95,"c":18,"v":91100},{"d":"2012-05-02","o":18,"h":18.07,"l":17.81,"c":17.84,"v":139700},{"d":"2012-05-03","o":17.93,"h":17.99,"l":17.6,"c":17.75,"v":169000},{"d":"2012-05-04","o":17.15,"h":17.67,"l":16.75,"c":17.53,"v":241200},{"d":"2012-05-07","o":17.43,"h":17.5,"l":16.82,"c":17.5,"v":216000},{"d":"2012-05-08","o":17.5,"h":17.53,"l":17.35,"c":17.36,"v":108000},{"d":"2012-05-09","o":17.2,"h":17.24,"l":16.55,"c":16.8,"v":498200},{"d":"2012-05-10","o":16.65,"h":16.82,"l":16.26,"c":16.53,"v":320800},{"d":"2012-05-11","o":16.45,"h":16.81,"l":16.44,"c":16.6,"v":145000},{"d":"2012-05-14","o":16.18,"h":16.98,"l":16.02,"c":16.63,"v":148000},{"d":"2012-05-15","o":16.52,"h":16.6,"l":16.46,"c":16.57,"v":109000},{"d":"2012-05-16","o":16.53,"h":16.61,"l":16.48,"c":16.5,"v":128800},{"d":"2012-05-17","o":16.5,"h":16.61,"l":16.11,"c":16.45,"v":120500},{"d":"2012-05-18","o":16.38,"h":16.78,"l":16.12,"c":16.76,"v":203000},{"d":"2012-05-21","o":16.66,"h":17.05,"l":16.65,"c":17,"v":105200},{"d":"2012-05-22","o":16.75,"h":16.93,"l":16.45,"c":16.46,"v":93600},{"d":"2012-05-23","o":16.3,"h":16.55,"l":16.11,"c":16.55,"v":126000},{"d":"2012-05-24","o":16.56,"h":16.72,"l":16.36,"c":16.72,"v":78100},{"d":"2012-05-25","o":16.72,"h":16.72,"l":16.45,"c":16.64,"v":58800},{"d":"2012-05-29","o":16.72,"h":17.17,"l":16.59,"c":16.61,"v":49200},{"d":"2012-05-30","o":16.49,"h":16.84,"l":16.49,"c":16.55,"v":52500},{"d":"2012-05-31","o":16.6,"h":16.65,"l":16.29,"c":16.49,"v":79600},{"d":"2012-06-01","o":16.13,"h":16.51,"l":16.12,"c":16.35,"v":55400},{"d":"2012-06-04","o":16.28,"h":16.73,"l":15.76,"c":16.57,"v":113000},{"d":"2012-06-05","o":16.48,"h":17,"l":16.48,"c":16.8,"v":81100},{"d":"2012-06-06","o":16.93,"h":17.29,"l":16.57,"c":17.17,"v":72600},{"d":"2012-06-07","o":17.28,"h":17.6,"l":17.18,"c":17.5,"v":299300},{"d":"2012-06-08","o":17.54,"h":17.54,"l":17.04,"c":17.32,"v":76200},{"d":"2012-06-11","o":17.72,"h":17.72,"l":17.12,"c":17.31,"v":86900},{"d":"2012-06-12","o":17.24,"h":17.53,"l":17,"c":17.45,"v":73700},{"d":"2012-06-13","o":17.47,"h":17.54,"l":17.21,"c":17.5,"v":39200},{"d":"2012-06-14","o":17.43,"h":17.5,"l":17.4,"c":17.5,"v":71900},{"d":"2012-06-15","o":17.55,"h":18,"l":17.44,"c":17.98,"v":399400},{"d":"2012-06-18","o":17.74,"h":17.74,"l":17.39,"c":17.52,"v":89600},{"d":"2012-06-19","o":17.64,"h":17.65,"l":17.24,"c":17.33,"v":97500},{"d":"2012-06-20","o":17.23,"h":17.63,"l":17.2,"c":17.63,"v":46400},{"d":"2012-06-21","o":17.56,"h":17.69,"l":17.12,"c":17.12,"v":147500},{"d":"2012-06-22","o":17.31,"h":17.5,"l":17.02,"c":17.41,"v":999800},{"d":"2012-06-25","o":17.21,"h":17.56,"l":17.08,"c":17.09,"v":79400},{"d":"2012-06-26","o":17.21,"h":17.27,"l":16.84,"c":17.03,"v":76300},{"d":"2012-06-27","o":17.04,"h":17.28,"l":16.71,"c":17.2,"v":55700},{"d":"2012-06-28","o":17.1,"h":17.22,"l":16.76,"c":17.2,"v":116400},{"d":"2012-06-29","o":17.45,"h":17.48,"l":16.91,"c":17.48,"v":103600},{"d":"2012-07-02","o":17.49,"h":17.82,"l":17.03,"c":17.38,"v":40400},{"d":"2012-07-03","o":17.32,"h":17.4,"l":17.24,"c":17.35,"v":12300},{"d":"2012-07-05","o":17.31,"h":17.5,"l":17.19,"c":17.2,"v":7400},{"d":"2012-07-06","o":17.1,"h":17.1,"l":16.82,"c":16.92,"v":58000},{"d":"2012-07-09","o":16.85,"h":16.93,"l":16.73,"c":16.91,"v":23200},{"d":"2012-07-10","o":16.92,"h":17.31,"l":16.88,"c":17.17,"v":20700},{"d":"2012-07-11","o":17.15,"h":17.15,"l":16.75,"c":16.85,"v":59200},{"d":"2012-07-12","o":16.7,"h":16.92,"l":16.7,"c":16.78,"v":45600},{"d":"2012-07-13","o":16.8,"h":17.14,"l":16.75,"c":16.96,"v":26300},{"d":"2012-07-16","o":16.99,"h":16.99,"l":16.72,"c":16.79,"v":41000},{"d":"2012-07-17","o":16.71,"h":17.03,"l":16.71,"c":16.79,"v":41200},{"d":"2012-07-18","o":16.8,"h":16.81,"l":16.58,"c":16.74,"v":57900},{"d":"2012-07-19","o":16.85,"h":17,"l":16.7,"c":16.85,"v":46900},{"d":"2012-07-20","o":16.8,"h":16.97,"l":16.8,"c":16.83,"v":16600},{"d":"2012-07-23","o":16.8,"h":17.06,"l":16.63,"c":16.74,"v":47400},{"d":"2012-07-24","o":16.7,"h":16.95,"l":16.69,"c":16.89,"v":49100},{"d":"2012-07-25","o":16.89,"h":17,"l":16.33,"c":16.7,"v":99700},{"d":"2012-07-26","o":16.7,"h":16.87,"l":16.48,"c":16.75,"v":65400},{"d":"2012-07-27","o":16.76,"h":16.85,"l":16.56,"c":16.79,"v":43000},{"d":"2012-07-30","o":16.68,"h":16.89,"l":16.56,"c":16.72,"v":42900},{"d":"2012-07-31","o":16.76,"h":16.97,"l":16.56,"c":16.74,"v":84300},{"d":"2012-08-01","o":16.8,"h":16.99,"l":16.51,"c":16.51,"v":65300},{"d":"2012-08-02","o":16.5,"h":16.85,"l":16.5,"c":16.76,"v":56300},{"d":"2012-08-03","o":16.96,"h":16.96,"l":16.56,"c":16.83,"v":75000},{"d":"2012-08-06","o":16.84,"h":16.84,"l":16.55,"c":16.77,"v":40600},{"d":"2012-08-07","o":16.8,"h":16.99,"l":16.68,"c":16.75,"v":91600},{"d":"2012-08-08","o":16.73,"h":16.77,"l":16.57,"c":16.68,"v":76500},{"d":"2012-08-09","o":16.67,"h":16.8,"l":16.6,"c":16.76,"v":29400},{"d":"2012-08-10","o":16.66,"h":16.83,"l":16.63,"c":16.76,"v":24300},{"d":"2012-08-13","o":16.69,"h":16.82,"l":16.49,"c":16.69,"v":39400},{"d":"2012-08-14","o":16.65,"h":16.7,"l":16.46,"c":16.48,"v":66700},{"d":"2012-08-15","o":16.5,"h":16.71,"l":16.4,"c":16.64,"v":255800},{"d":"2012-08-16","o":16.66,"h":16.66,"l":16.43,"c":16.53,"v":129700},{"d":"2012-08-17","o":16.48,"h":16.55,"l":16.37,"c":16.39,"v":88600},{"d":"2012-08-20","o":16.35,"h":16.62,"l":16.34,"c":16.42,"v":90800},{"d":"2012-08-21","o":16.52,"h":16.62,"l":16.39,"c":16.42,"v":90200},{"d":"2012-08-22","o":16.44,"h":16.48,"l":16.21,"c":16.31,"v":93200},{"d":"2012-08-23","o":16.36,"h":16.55,"l":16.2,"c":16.37,"v":72400},{"d":"2012-08-24","o":16.35,"h":16.53,"l":16.35,"c":16.49,"v":33500},{"d":"2012-08-27","o":16.55,"h":16.55,"l":16.28,"c":16.36,"v":138800},{"d":"2012-08-28","o":16.34,"h":16.59,"l":16.34,"c":16.51,"v":96300},{"d":"2012-08-29","o":16.6,"h":16.73,"l":16.5,"c":16.61,"v":95400},{"d":"2012-08-30","o":16.54,"h":16.73,"l":16.54,"c":16.66,"v":23000},{"d":"2012-08-31","o":16.72,"h":16.86,"l":16.56,"c":16.84,"v":54500},{"d":"2012-09-04","o":16.81,"h":17,"l":16.8,"c":17,"v":49200},{"d":"2012-09-05","o":17.05,"h":17.26,"l":16.95,"c":16.98,"v":92800},{"d":"2012-09-06","o":17.06,"h":17.26,"l":16.8,"c":17.17,"v":56600},{"d":"2012-09-07","o":17.12,"h":17.16,"l":16.86,"c":16.98,"v":54500},{"d":"2012-09-10","o":16.98,"h":17.15,"l":16.72,"c":17.13,"v":41400},{"d":"2012-09-11","o":17.2,"h":17.25,"l":16.98,"c":17.14,"v":71800},{"d":"2012-09-12","o":17.16,"h":17.22,"l":16.76,"c":17.07,"v":59000},{"d":"2012-09-13","o":16.87,"h":17.46,"l":16.86,"c":17.38,"v":62400},{"d":"2012-09-14","o":17.35,"h":17.54,"l":17.23,"c":17.39,"v":101400},{"d":"2012-09-17","o":17.41,"h":17.51,"l":17.39,"c":17.49,"v":57600},{"d":"2012-09-18","o":17.54,"h":17.66,"l":17.48,"c":17.56,"v":60300},{"d":"2012-09-19","o":17.62,"h":17.68,"l":17.41,"c":17.62,"v":42800},{"d":"2012-09-20","o":17.57,"h":17.63,"l":17.27,"c":17.52,"v":73600},{"d":"2012-09-21","o":17.78,"h":17.78,"l":17.41,"c":17.41,"v":98300},{"d":"2012-09-24","o":17.44,"h":17.65,"l":17.36,"c":17.51,"v":33000},{"d":"2012-09-25","o":17.62,"h":17.62,"l":16.87,"c":17,"v":107700},{"d":"2012-09-26","o":17.03,"h":17.15,"l":16.96,"c":17.1,"v":37100},{"d":"2012-09-27","o":17.25,"h":17.25,"l":16.95,"c":17.11,"v":33800},{"d":"2012-09-28","o":17.1,"h":17.24,"l":17.05,"c":17.06,"v":61000},{"d":"2012-10-01","o":17.17,"h":17.37,"l":16.96,"c":17.06,"v":100000},{"d":"2012-10-02","o":17.09,"h":17.22,"l":17.07,"c":17.08,"v":22500},{"d":"2012-10-03","o":17.01,"h":17.18,"l":16.95,"c":17.03,"v":37800},{"d":"2012-10-04","o":17.02,"h":17.16,"l":16.87,"c":16.97,"v":71400},{"d":"2012-10-05","o":16.97,"h":17.12,"l":16.9,"c":17.02,"v":42500},{"d":"2012-10-08","o":17.02,"h":17.25,"l":17.02,"c":17.08,"v":28700},{"d":"2012-10-09","o":17.09,"h":17.13,"l":16.87,"c":16.93,"v":38300},{"d":"2012-10-10","o":16.95,"h":17,"l":16.78,"c":16.81,"v":44300},{"d":"2012-10-11","o":16.87,"h":16.87,"l":16.78,"c":16.81,"v":39200},{"d":"2012-10-12","o":16.77,"h":16.89,"l":16.75,"c":16.83,"v":47700},{"d":"2012-10-15","o":16.9,"h":17.03,"l":16.74,"c":16.97,"v":59000},{"d":"2012-10-16","o":16.97,"h":17.02,"l":16.85,"c":16.86,"v":59700},{"d":"2012-10-17","o":16.88,"h":17,"l":16.71,"c":16.94,"v":20400},{"d":"2012-10-18","o":16.87,"h":17.12,"l":16.82,"c":16.94,"v":33500},{"d":"2012-10-19","o":16.89,"h":16.9,"l":16.7,"c":16.76,"v":55500},{"d":"2012-10-22","o":16.72,"h":16.74,"l":16.61,"c":16.66,"v":45300},{"d":"2012-10-23","o":16.66,"h":16.66,"l":16.5,"c":16.54,"v":30300},{"d":"2012-10-24","o":16.63,"h":16.63,"l":16.41,"c":16.56,"v":48300},{"d":"2012-10-25","o":16.68,"h":16.86,"l":16.55,"c":16.86,"v":37400},{"d":"2012-10-26","o":16.77,"h":16.9,"l":16.65,"c":16.88,"v":34800},{"d":"2012-10-31","o":16.85,"h":16.93,"l":16.7,"c":16.88,"v":36800},{"d":"2012-11-01","o":16.9,"h":16.93,"l":16.69,"c":16.86,"v":28600},{"d":"2012-11-02","o":16.82,"h":16.95,"l":16.65,"c":16.66,"v":17900},{"d":"2012-11-05","o":16.72,"h":16.91,"l":16.72,"c":16.84,"v":19200},{"d":"2012-11-06","o":16.85,"h":16.91,"l":16.65,"c":16.77,"v":28800},{"d":"2012-11-07","o":16.6,"h":16.93,"l":16.34,"c":16.68,"v":61100},{"d":"2012-11-08","o":16.61,"h":16.83,"l":16.26,"c":16.3,"v":43000},{"d":"2012-11-09","o":16.31,"h":16.58,"l":16.11,"c":16.25,"v":118600},{"d":"2012-11-12","o":16.37,"h":16.84,"l":16.37,"c":16.67,"v":62300},{"d":"2012-11-13","o":16.66,"h":16.74,"l":16.2,"c":16.27,"v":32500},{"d":"2012-11-14","o":16.32,"h":16.63,"l":15.34,"c":15.85,"v":143400},{"d":"2012-11-15","o":15.78,"h":16.13,"l":14.85,"c":15.6,"v":209000},{"d":"2012-11-16","o":15.47,"h":15.75,"l":15.47,"c":15.65,"v":68100},{"d":"2012-11-19","o":15.79,"h":15.9,"l":15.52,"c":15.78,"v":50500},{"d":"2012-11-20","o":15.79,"h":16.08,"l":15.77,"c":15.84,"v":36500},{"d":"2012-11-21","o":15.8,"h":16.09,"l":15.75,"c":15.88,"v":16600},{"d":"2012-11-23","o":15.87,"h":16.17,"l":15.83,"c":16.03,"v":8500},{"d":"2012-11-26","o":16.05,"h":16.16,"l":15.94,"c":16.12,"v":11200},{"d":"2012-11-27","o":16.15,"h":16.39,"l":15.61,"c":15.76,"v":57000},{"d":"2012-11-28","o":15.77,"h":15.93,"l":15.06,"c":15.8,"v":66100},{"d":"2012-11-29","o":16.21,"h":16.55,"l":15.89,"c":15.97,"v":57300},{"d":"2012-11-30","o":16.04,"h":16.46,"l":16.04,"c":16.45,"v":27300},{"d":"2012-12-03","o":16.46,"h":16.71,"l":16.25,"c":16.63,"v":88800},{"d":"2012-12-04","o":16.46,"h":16.71,"l":16.34,"c":16.56,"v":22600},{"d":"2012-12-05","o":16.65,"h":16.65,"l":16.27,"c":16.4,"v":27400},{"d":"2012-12-06","o":16.4,"h":16.44,"l":16.07,"c":16.21,"v":35200},{"d":"2012-12-07","o":16.3,"h":16.34,"l":15.96,"c":16.18,"v":39100},{"d":"2012-12-10","o":16.14,"h":16.43,"l":16.02,"c":16.29,"v":14900},{"d":"2012-12-11","o":16.45,"h":16.6,"l":16.27,"c":16.43,"v":77900},{"d":"2012-12-12","o":16.41,"h":16.45,"l":16.27,"c":16.35,"v":54300},{"d":"2012-12-13","o":16.18,"h":16.45,"l":16.14,"c":16.22,"v":33400},{"d":"2012-12-14","o":16.22,"h":16.25,"l":16,"c":16.12,"v":101300},{"d":"2012-12-17","o":16.24,"h":16.52,"l":16.05,"c":16.4,"v":51700},{"d":"2012-12-18","o":16.39,"h":16.7,"l":16.39,"c":16.59,"v":41200},{"d":"2012-12-19","o":16.55,"h":16.73,"l":16.52,"c":16.67,"v":65100},{"d":"2012-12-20","o":16.66,"h":16.71,"l":16.62,"c":16.69,"v":35700},{"d":"2012-12-21","o":16.7,"h":16.7,"l":16.54,"c":16.55,"v":84200},{"d":"2012-12-24","o":16.51,"h":16.72,"l":16.49,"c":16.55,"v":19800},{"d":"2012-12-26","o":16.55,"h":16.69,"l":16.45,"c":16.53,"v":61300},{"d":"2012-12-27","o":16.36,"h":16.67,"l":16.2,"c":16.37,"v":73100},{"d":"2012-12-28","o":16.38,"h":16.45,"l":16.25,"c":16.33,"v":48400},{"d":"2012-12-31","o":16.39,"h":16.59,"l":16.29,"c":16.42,"v":64300},{"d":"2013-01-02","o":16.69,"h":16.77,"l":16.5,"c":16.67,"v":82400},{"d":"2013-01-03","o":16.73,"h":16.78,"l":16.59,"c":16.65,"v":86600},{"d":"2013-01-04","o":16.75,"h":17.06,"l":16.65,"c":17,"v":75300},{"d":"2013-01-07","o":16.84,"h":17.13,"l":16.84,"c":16.99,"v":70300},{"d":"2013-01-08","o":17.06,"h":17.18,"l":17.01,"c":17.08,"v":46500},{"d":"2013-01-09","o":16.95,"h":17.03,"l":16.81,"c":16.94,"v":84000},{"d":"2013-01-10","o":17.03,"h":17.1,"l":16.95,"c":17.08,"v":58800},{"d":"2013-01-11","o":17.1,"h":17.29,"l":16.98,"c":17.2,"v":84500},{"d":"2013-01-14","o":17.28,"h":17.29,"l":17.09,"c":17.24,"v":58000},{"d":"2013-01-15","o":17.23,"h":17.35,"l":17.08,"c":17.28,"v":45400},{"d":"2013-01-16","o":17.16,"h":17.49,"l":16.9,"c":17.45,"v":23400},{"d":"2013-01-17","o":17.47,"h":17.65,"l":17.36,"c":17.46,"v":20300},{"d":"2013-01-18","o":17.64,"h":17.64,"l":17.32,"c":17.32,"v":53700},{"d":"2013-01-22","o":17.32,"h":17.5,"l":17.29,"c":17.46,"v":19700},{"d":"2013-01-23","o":17.5,"h":17.5,"l":17.31,"c":17.34,"v":11900},{"d":"2013-01-24","o":17.32,"h":17.33,"l":17,"c":17.18,"v":34500},{"d":"2013-01-25","o":17.17,"h":17.31,"l":17.14,"c":17.26,"v":19200},{"d":"2013-01-28","o":17.34,"h":17.34,"l":16.79,"c":16.94,"v":103800},{"d":"2013-01-29","o":16.98,"h":17.46,"l":16.98,"c":17.43,"v":22300},{"d":"2013-01-30","o":17.45,"h":17.45,"l":17.19,"c":17.26,"v":16600},{"d":"2013-01-31","o":17.29,"h":17.44,"l":17.06,"c":17.3,"v":41500},{"d":"2013-02-01","o":17.43,"h":17.48,"l":17.35,"c":17.44,"v":43600},{"d":"2013-02-04","o":17.5,"h":17.51,"l":17.33,"c":17.47,"v":18600},{"d":"2013-02-05","o":17.5,"h":17.5,"l":17.04,"c":17.2,"v":43800},{"d":"2013-02-06","o":17.2,"h":17.24,"l":17,"c":17.06,"v":26900},{"d":"2013-02-07","o":17.2,"h":17.2,"l":16.85,"c":16.96,"v":34000},{"d":"2013-02-08","o":17,"h":17.21,"l":16.8,"c":17.09,"v":35700},{"d":"2013-02-11","o":17.16,"h":17.23,"l":16.81,"c":17.02,"v":13300},{"d":"2013-02-12","o":17,"h":17.21,"l":16.85,"c":16.97,"v":36300},{"d":"2013-02-13","o":16.88,"h":17.21,"l":16.84,"c":16.84,"v":49500},{"d":"2013-02-14","o":16.94,"h":17.08,"l":16.87,"c":17.02,"v":36100},{"d":"2013-02-15","o":17.13,"h":17.23,"l":17.09,"c":17.19,"v":21200},{"d":"2013-02-19","o":17.17,"h":17.19,"l":16.89,"c":17,"v":41000},{"d":"2013-02-20","o":16.91,"h":17.2,"l":16.9,"c":16.93,"v":24800},{"d":"2013-02-21","o":16.91,"h":17.07,"l":16.88,"c":16.94,"v":21700},{"d":"2013-02-22","o":17.13,"h":17.13,"l":16.93,"c":17.02,"v":21000},{"d":"2013-02-25","o":17.01,"h":17.06,"l":16.69,"c":16.69,"v":53300},{"d":"2013-02-26","o":16.7,"h":16.92,"l":16.69,"c":16.83,"v":23700},{"d":"2013-02-27","o":16.77,"h":16.89,"l":16.6,"c":16.62,"v":70800},{"d":"2013-02-28","o":16.68,"h":17.06,"l":16.68,"c":17.03,"v":39000},{"d":"2013-03-01","o":17,"h":17.09,"l":16.89,"c":17.06,"v":14900},{"d":"2013-03-04","o":16.98,"h":17.04,"l":16.83,"c":17,"v":13400},{"d":"2013-03-05","o":17.14,"h":17.14,"l":16.72,"c":16.84,"v":27800},{"d":"2013-03-06","o":16.92,"h":16.92,"l":16.72,"c":16.86,"v":13400},{"d":"2013-03-07","o":16.97,"h":17.04,"l":16.69,"c":16.86,"v":41500},{"d":"2013-03-08","o":16.92,"h":17.07,"l":16.75,"c":16.96,"v":23300},{"d":"2013-03-11","o":16.96,"h":17.24,"l":16.95,"c":17.11,"v":19700},{"d":"2013-03-12","o":17.09,"h":17.38,"l":17.09,"c":17.31,"v":15800},{"d":"2013-03-13","o":17.26,"h":17.3,"l":17.05,"c":17.13,"v":87800},{"d":"2013-03-14","o":17.1,"h":17.19,"l":17,"c":17.15,"v":26700},{"d":"2013-03-15","o":17.2,"h":17.27,"l":16.74,"c":16.74,"v":156500},{"d":"2013-03-18","o":16.74,"h":16.98,"l":16.65,"c":16.73,"v":60900},{"d":"2013-03-19","o":16.86,"h":16.86,"l":16.66,"c":16.7,"v":31400},{"d":"2013-03-20","o":16.8,"h":16.99,"l":16.74,"c":16.77,"v":24000},{"d":"2013-03-21","o":16.77,"h":16.99,"l":16.75,"c":16.85,"v":25100},{"d":"2013-03-22","o":16.84,"h":17.1,"l":16.79,"c":16.96,"v":33800},{"d":"2013-03-25","o":16.92,"h":17.05,"l":16.81,"c":16.9,"v":43300},{"d":"2013-03-26","o":17.02,"h":17.03,"l":16.86,"c":16.95,"v":21000},{"d":"2013-03-27","o":16.84,"h":17.07,"l":16.82,"c":16.95,"v":18000},{"d":"2013-03-28","o":17.05,"h":17.05,"l":16.86,"c":16.92,"v":23300},{"d":"2013-04-01","o":16.95,"h":17.05,"l":16.7,"c":16.86,"v":59300},{"d":"2013-04-02","o":16.81,"h":17,"l":16.81,"c":16.91,"v":42500},{"d":"2013-04-03","o":17,"h":17,"l":16.76,"c":16.87,"v":57800},{"d":"2013-04-04","o":16.59,"h":16.75,"l":16.45,"c":16.6,"v":43400},{"d":"2013-04-05","o":16.54,"h":16.54,"l":16.25,"c":16.32,"v":117500},{"d":"2013-04-08","o":16.37,"h":16.58,"l":16.29,"c":16.5,"v":40800},{"d":"2013-04-09","o":16.5,"h":16.62,"l":16.33,"c":16.49,"v":26700},{"d":"2013-04-10","o":16.55,"h":16.72,"l":16.48,"c":16.63,"v":43500},{"d":"2013-04-11","o":16.68,"h":16.75,"l":16.58,"c":16.73,"v":31600},{"d":"2013-04-12","o":16.7,"h":16.75,"l":16.54,"c":16.61,"v":19500},{"d":"2013-04-15","o":16.59,"h":16.6,"l":16.2,"c":16.21,"v":52300},{"d":"2013-04-16","o":16.37,"h":16.51,"l":16.08,"c":16.18,"v":41400},{"d":"2013-04-17","o":16.11,"h":16.27,"l":16.08,"c":16.15,"v":38300},{"d":"2013-04-18","o":16.24,"h":16.26,"l":16.08,"c":16.14,"v":50500},{"d":"2013-04-19","o":16.25,"h":16.33,"l":16.12,"c":16.33,"v":60000},{"d":"2013-04-22","o":16.3,"h":16.46,"l":16.15,"c":16.4,"v":28400},{"d":"2013-04-23","o":16.51,"h":16.73,"l":16.41,"c":16.66,"v":26300},{"d":"2013-04-24","o":16.66,"h":16.84,"l":16.66,"c":16.82,"v":32500},{"d":"2013-04-25","o":16.9,"h":16.92,"l":16.62,"c":16.7,"v":43900},{"d":"2013-04-26","o":16.71,"h":16.79,"l":16.59,"c":16.7,"v":30100},{"d":"2013-04-29","o":16.69,"h":16.85,"l":16.6,"c":16.79,"v":27700},{"d":"2013-04-30","o":16.7,"h":16.84,"l":16.62,"c":16.83,"v":45000},{"d":"2013-05-01","o":16.74,"h":16.8,"l":16.4,"c":16.4,"v":60500},{"d":"2013-05-02","o":16.45,"h":16.67,"l":16.36,"c":16.64,"v":34200},{"d":"2013-05-03","o":16.65,"h":16.75,"l":16.55,"c":16.61,"v":26800},{"d":"2013-05-06","o":16.59,"h":16.74,"l":16.55,"c":16.65,"v":20900},{"d":"2013-05-07","o":16.75,"h":17.01,"l":16.67,"c":16.83,"v":55300},{"d":"2013-05-08","o":16.87,"h":16.95,"l":16.72,"c":16.9,"v":36600},{"d":"2013-05-09","o":16.9,"h":16.98,"l":16.77,"c":16.86,"v":56600},{"d":"2013-05-10","o":16.9,"h":16.9,"l":16.6,"c":16.83,"v":26800},{"d":"2013-05-13","o":16.67,"h":16.88,"l":16.67,"c":16.87,"v":34800},{"d":"2013-05-14","o":16.87,"h":16.89,"l":16.72,"c":16.85,"v":32800},{"d":"2013-05-15","o":16.88,"h":17.15,"l":16.68,"c":16.93,"v":87700},{"d":"2013-05-16","o":16.88,"h":16.99,"l":16.47,"c":16.71,"v":82500},{"d":"2013-05-17","o":16.81,"h":16.98,"l":16.59,"c":16.98,"v":127800},{"d":"2013-05-20","o":16.98,"h":16.99,"l":16.68,"c":16.83,"v":43000},{"d":"2013-05-21","o":16.75,"h":16.89,"l":16.71,"c":16.89,"v":46400},{"d":"2013-05-22","o":16.85,"h":16.92,"l":16.63,"c":16.76,"v":40800},{"d":"2013-05-23","o":16.6,"h":16.94,"l":16.6,"c":16.92,"v":22100},{"d":"2013-05-24","o":16.92,"h":16.92,"l":16.71,"c":16.8,"v":23000},{"d":"2013-05-28","o":16.93,"h":17.11,"l":16.71,"c":16.79,"v":97300},{"d":"2013-05-29","o":16.8,"h":16.83,"l":16.38,"c":16.72,"v":82600},{"d":"2013-05-30","o":16.71,"h":16.82,"l":16.37,"c":16.56,"v":29900},{"d":"2013-05-31","o":16.44,"h":16.74,"l":16.12,"c":16.21,"v":56700},{"d":"2013-06-03","o":16.19,"h":16.33,"l":16,"c":16.21,"v":98200},{"d":"2013-06-04","o":16.2,"h":16.25,"l":15.96,"c":15.98,"v":49200},{"d":"2013-06-05","o":15.95,"h":16.08,"l":15.77,"c":15.81,"v":24700},{"d":"2013-06-06","o":15.84,"h":16.36,"l":15.76,"c":16.25,"v":33900},{"d":"2013-06-07","o":16.23,"h":16.38,"l":15.88,"c":16.31,"v":39900},{"d":"2013-06-10","o":16.36,"h":16.36,"l":16.08,"c":16.1,"v":11400},{"d":"2013-06-11","o":15.99,"h":16.11,"l":15.85,"c":15.95,"v":20200},{"d":"2013-06-12","o":16.1,"h":16.1,"l":15.61,"c":15.74,"v":89800},{"d":"2013-06-13","o":15.8,"h":16.04,"l":15.71,"c":15.77,"v":114200},{"d":"2013-06-14","o":15.84,"h":16.08,"l":15.8,"c":15.99,"v":55500},{"d":"2013-06-17","o":16.12,"h":16.12,"l":15.9,"c":15.93,"v":32700},{"d":"2013-06-18","o":15.58,"h":16.63,"l":14.7,"c":15.67,"v":784600},{"d":"2013-06-19","o":15.43,"h":15.43,"l":14.7,"c":14.8,"v":563900},{"d":"2013-06-20","o":14.56,"h":14.65,"l":13.46,"c":13.56,"v":1481500},{"d":"2013-06-21","o":13.17,"h":13.3,"l":12.94,"c":13.08,"v":9217600},{"d":"2013-06-24","o":13,"h":13,"l":12.65,"c":12.71,"v":1569000},{"d":"2013-06-25","o":12.86,"h":13.04,"l":12.64,"c":12.8,"v":1180500},{"d":"2013-06-26","o":12.66,"h":12.88,"l":12.55,"c":12.79,"v":680500},{"d":"2013-06-27","o":12.81,"h":12.9,"l":12.6,"c":12.75,"v":803300},{"d":"2013-06-28","o":12.7,"h":13,"l":12.7,"c":12.81,"v":953800},{"d":"2013-07-01","o":12.82,"h":12.97,"l":12.65,"c":12.92,"v":487200},{"d":"2013-07-02","o":12.96,"h":13.25,"l":12.92,"c":13.25,"v":939800},{"d":"2013-07-03","o":13.2,"h":13.2,"l":12.52,"c":12.81,"v":436000},{"d":"2013-07-05","o":12.95,"h":12.95,"l":12.35,"c":12.51,"v":576500},{"d":"2013-07-08","o":12.53,"h":12.8,"l":12.5,"c":12.62,"v":549100},{"d":"2013-07-09","o":12.61,"h":12.81,"l":12.44,"c":12.77,"v":583900},{"d":"2013-07-10","o":12.69,"h":12.82,"l":12.52,"c":12.79,"v":467800},{"d":"2013-07-11","o":12.88,"h":12.97,"l":12.67,"c":12.89,"v":350400},{"d":"2013-07-12","o":12.91,"h":12.92,"l":12.47,"c":12.76,"v":461300},{"d":"2013-07-15","o":12.72,"h":12.98,"l":12.63,"c":12.97,"v":405200},{"d":"2013-07-16","o":12.9,"h":13.11,"l":12.75,"c":13.11,"v":515500},{"d":"2013-07-17","o":13.05,"h":13.1,"l":12.93,"c":13.03,"v":317500},{"d":"2013-07-18","o":13.04,"h":13.08,"l":12.93,"c":12.96,"v":221400},{"d":"2013-07-19","o":12.98,"h":13.06,"l":12.9,"c":13.05,"v":338500},{"d":"2013-07-22","o":13.03,"h":13.14,"l":13,"c":13.09,"v":271700},{"d":"2013-07-23","o":13.13,"h":13.19,"l":13.02,"c":13.05,"v":355700},{"d":"2013-07-24","o":13.06,"h":13.16,"l":12.98,"c":13.07,"v":350600},{"d":"2013-07-25","o":13,"h":13.2,"l":12.93,"c":13.17,"v":385100},{"d":"2013-07-26","o":13.11,"h":13.2,"l":12.96,"c":13.15,"v":220300},{"d":"2013-07-29","o":13.19,"h":13.2,"l":12.96,"c":13.1,"v":86800},{"d":"2013-07-30","o":13.12,"h":13.41,"l":13.09,"c":13.25,"v":511800},{"d":"2013-07-31","o":13.24,"h":13.24,"l":13.03,"c":13.14,"v":1790000},{"d":"2013-08-01","o":13.19,"h":13.25,"l":13.05,"c":13.13,"v":261000},{"d":"2013-08-02","o":13.12,"h":13.2,"l":13.03,"c":13.08,"v":317300},{"d":"2013-08-05","o":13.02,"h":13.17,"l":12.95,"c":13.16,"v":223800},{"d":"2013-08-06","o":13.08,"h":13.16,"l":12.93,"c":13.04,"v":278400},{"d":"2013-08-07","o":12.96,"h":13.08,"l":12.41,"c":12.65,"v":568000},{"d":"2013-08-08","o":12.73,"h":13,"l":12.62,"c":12.9,"v":361500},{"d":"2013-08-09","o":12.84,"h":13,"l":12.77,"c":12.92,"v":243200},{"d":"2013-08-12","o":12.91,"h":12.92,"l":12.66,"c":12.87,"v":254100},{"d":"2013-08-13","o":12.78,"h":12.83,"l":12.6,"c":12.67,"v":214300},{"d":"2013-08-14","o":12.63,"h":12.83,"l":12.58,"c":12.81,"v":188900},{"d":"2013-08-15","o":12.67,"h":12.76,"l":12.51,"c":12.67,"v":176400},{"d":"2013-08-16","o":12.71,"h":12.71,"l":12.5,"c":12.61,"v":364400},{"d":"2013-08-19","o":12.65,"h":12.71,"l":12.4,"c":12.49,"v":397900},{"d":"2013-08-20","o":12.54,"h":12.58,"l":12.2,"c":12.42,"v":311800},{"d":"2013-08-21","o":12.41,"h":12.44,"l":12.13,"c":12.21,"v":326100},{"d":"2013-08-22","o":12.25,"h":12.51,"l":12.18,"c":12.51,"v":176100},{"d":"2013-08-23","o":12.5,"h":12.61,"l":12.25,"c":12.46,"v":228900},{"d":"2013-08-26","o":12.51,"h":12.55,"l":12.19,"c":12.39,"v":278600},{"d":"2013-08-27","o":12.31,"h":12.38,"l":12.17,"c":12.19,"v":213100},{"d":"2013-08-28","o":12.2,"h":12.27,"l":12.04,"c":12.2,"v":185400},{"d":"2013-08-29","o":12.35,"h":12.73,"l":12.27,"c":12.69,"v":414700},{"d":"2013-08-30","o":12.77,"h":12.88,"l":12.6,"c":12.77,"v":377800},{"d":"2013-09-03","o":12.85,"h":12.85,"l":12.51,"c":12.67,"v":252500},{"d":"2013-09-04","o":12.69,"h":12.85,"l":12.63,"c":12.85,"v":235600},{"d":"2013-09-05","o":12.94,"h":12.94,"l":12.64,"c":12.74,"v":183400},{"d":"2013-09-06","o":12.82,"h":12.85,"l":12.58,"c":12.65,"v":239900},{"d":"2013-09-09","o":12.69,"h":12.98,"l":12.63,"c":12.75,"v":230800},{"d":"2013-09-10","o":12.75,"h":12.81,"l":12.6,"c":12.7,"v":340700},{"d":"2013-09-11","o":12.75,"h":12.96,"l":12.66,"c":12.95,"v":389700},{"d":"2013-09-12","o":12.95,"h":12.95,"l":12.64,"c":12.71,"v":489400},{"d":"2013-09-13","o":12.73,"h":12.82,"l":12.68,"c":12.7,"v":157600},{"d":"2013-09-16","o":12.84,"h":12.86,"l":12.42,"c":12.53,"v":341700},{"d":"2013-09-17","o":12.63,"h":12.68,"l":12.43,"c":12.67,"v":389400},{"d":"2013-09-18","o":12.71,"h":13.01,"l":12.61,"c":12.87,"v":252200},{"d":"2013-09-19","o":12.92,"h":13,"l":12.52,"c":12.67,"v":392800},{"d":"2013-09-20","o":12.66,"h":12.7,"l":12.38,"c":12.63,"v":535900},{"d":"2013-09-23","o":12.59,"h":12.78,"l":12.51,"c":12.69,"v":310000},{"d":"2013-09-24","o":12.66,"h":12.77,"l":12.56,"c":12.63,"v":311400},{"d":"2013-09-25","o":12.67,"h":12.83,"l":12.56,"c":12.66,"v":457900},{"d":"2013-09-26","o":12.42,"h":12.54,"l":12.19,"c":12.42,"v":381500},{"d":"2013-09-27","o":12.33,"h":12.51,"l":12.29,"c":12.47,"v":352600},{"d":"2013-09-30","o":12.33,"h":12.46,"l":12.3,"c":12.43,"v":306600},{"d":"2013-10-01","o":12.47,"h":12.77,"l":12.38,"c":12.53,"v":405200},{"d":"2013-10-02","o":12.46,"h":12.74,"l":12.43,"c":12.52,"v":370900},{"d":"2013-10-03","o":12.5,"h":12.67,"l":12.41,"c":12.54,"v":329700},{"d":"2013-10-04","o":12.51,"h":12.84,"l":12.51,"c":12.69,"v":307700},{"d":"2013-10-07","o":12.63,"h":12.78,"l":12.5,"c":12.52,"v":194500},{"d":"2013-10-08","o":12.53,"h":12.6,"l":12.2,"c":12.35,"v":337600},{"d":"2013-10-09","o":12.35,"h":12.49,"l":12.3,"c":12.3,"v":156900},{"d":"2013-10-10","o":12.38,"h":12.66,"l":12.35,"c":12.51,"v":311500},{"d":"2013-10-11","o":12.44,"h":12.71,"l":12.44,"c":12.5,"v":168700},{"d":"2013-10-14","o":12.45,"h":12.52,"l":12.35,"c":12.44,"v":134000},{"d":"2013-10-15","o":12.47,"h":12.78,"l":12.33,"c":12.35,"v":206600},{"d":"2013-10-16","o":12.43,"h":12.57,"l":12.33,"c":12.37,"v":864100},{"d":"2013-10-17","o":12.36,"h":12.57,"l":12.33,"c":12.55,"v":322800},{"d":"2013-10-18","o":12.55,"h":12.62,"l":12.49,"c":12.5,"v":324600},{"d":"2013-10-21","o":12.53,"h":12.57,"l":12.37,"c":12.57,"v":203600},{"d":"2013-10-22","o":12.57,"h":12.7,"l":12.54,"c":12.59,"v":252000},{"d":"2013-10-23","o":12.52,"h":12.78,"l":12.48,"c":12.74,"v":216600},{"d":"2013-10-24","o":12.74,"h":12.8,"l":12.56,"c":12.79,"v":268600},{"d":"2013-10-25","o":12.83,"h":12.88,"l":12.7,"c":12.81,"v":98400},{"d":"2013-10-28","o":12.78,"h":12.82,"l":12.58,"c":12.67,"v":168800},{"d":"2013-10-29","o":12.67,"h":12.72,"l":12.53,"c":12.57,"v":129200},{"d":"2013-10-30","o":12.59,"h":12.63,"l":12.43,"c":12.46,"v":188600},{"d":"2013-10-31","o":12.44,"h":12.5,"l":12.34,"c":12.43,"v":230600},{"d":"2013-11-01","o":12.4,"h":12.52,"l":12.38,"c":12.49,"v":103200},{"d":"2013-11-04","o":12.56,"h":12.74,"l":12.52,"c":12.67,"v":155500},{"d":"2013-11-05","o":12.65,"h":12.7,"l":12.4,"c":12.65,"v":197100},{"d":"2013-11-06","o":12.74,"h":13.08,"l":12.69,"c":13,"v":403200},{"d":"2013-11-07","o":13.06,"h":13.1,"l":12.68,"c":12.86,"v":250100},{"d":"2013-11-08","o":12.82,"h":13.03,"l":12.52,"c":13.01,"v":415200},{"d":"2013-11-11","o":13,"h":13.17,"l":12.9,"c":13.03,"v":413900},{"d":"2013-11-12","o":13.06,"h":13.17,"l":12.87,"c":13.05,"v":423600},{"d":"2013-11-13","o":13.05,"h":13.63,"l":13.05,"c":13.5,"v":987400},{"d":"2013-11-14","o":13.5,"h":13.95,"l":13.43,"c":13.67,"v":627800},{"d":"2013-11-15","o":13.68,"h":13.75,"l":13.47,"c":13.55,"v":266700},{"d":"2013-11-18","o":13.55,"h":13.59,"l":13.11,"c":13.2,"v":385100},{"d":"2013-11-19","o":13.16,"h":13.32,"l":13,"c":13.06,"v":325600},{"d":"2013-11-20","o":13.14,"h":13.2,"l":13.05,"c":13.16,"v":177000},{"d":"2013-11-21","o":13.17,"h":13.48,"l":13.1,"c":13.16,"v":243400},{"d":"2013-11-22","o":13.2,"h":13.32,"l":13.01,"c":13.29,"v":205200},{"d":"2013-11-25","o":13.29,"h":13.3,"l":13.11,"c":13.11,"v":150400},{"d":"2013-11-26","o":13.11,"h":13.3,"l":13.11,"c":13.21,"v":276300},{"d":"2013-11-27","o":13.25,"h":13.26,"l":13.14,"c":13.18,"v":133300},{"d":"2013-11-29","o":13.19,"h":13.26,"l":13.02,"c":13.12,"v":146900},{"d":"2013-12-02","o":13.08,"h":13.15,"l":12.96,"c":13.08,"v":308600},{"d":"2013-12-03","o":13.02,"h":13.08,"l":12.91,"c":13.05,"v":115300},{"d":"2013-12-04","o":12.99,"h":13.19,"l":12.98,"c":13.14,"v":158800},{"d":"2013-12-05","o":13.09,"h":13.09,"l":12.93,"c":13,"v":107000},{"d":"2013-12-06","o":12.99,"h":13.06,"l":12.95,"c":13.05,"v":161300},{"d":"2013-12-09","o":13.05,"h":13.13,"l":12.98,"c":13.11,"v":181800},{"d":"2013-12-10","o":13.05,"h":13.1,"l":12.77,"c":12.8,"v":343000},{"d":"2013-12-11","o":12.82,"h":12.99,"l":12.71,"c":12.98,"v":516700},{"d":"2013-12-12","o":12.95,"h":13.02,"l":12.79,"c":12.9,"v":186300},{"d":"2013-12-13","o":12.91,"h":12.98,"l":12.7,"c":12.82,"v":265500},{"d":"2013-12-16","o":12.84,"h":13.02,"l":12.84,"c":12.95,"v":163800},{"d":"2013-12-17","o":12.92,"h":12.97,"l":12.81,"c":12.88,"v":175500},{"d":"2013-12-18","o":12.93,"h":12.98,"l":12.8,"c":12.89,"v":204100},{"d":"2013-12-19","o":12.85,"h":13.07,"l":12.76,"c":12.8,"v":187900},{"d":"2013-12-20","o":12.8,"h":12.97,"l":12.8,"c":12.97,"v":397300},{"d":"2013-12-23","o":12.98,"h":13.02,"l":12.88,"c":12.93,"v":203700},{"d":"2013-12-24","o":12.91,"h":13.17,"l":12.88,"c":13.12,"v":185900},{"d":"2013-12-26","o":13.19,"h":13.28,"l":13,"c":13.12,"v":388300},{"d":"2013-12-27","o":12.83,"h":13.29,"l":12.83,"c":13.17,"v":229200},{"d":"2013-12-30","o":13.1,"h":13.12,"l":12.94,"c":12.94,"v":238100},{"d":"2013-12-31","o":12.89,"h":13.1,"l":12.89,"c":13.1,"v":184400},{"d":"2014-01-02","o":13.1,"h":13.23,"l":13.01,"c":13.21,"v":112800},{"d":"2014-01-03","o":13.2,"h":13.34,"l":13.08,"c":13.27,"v":128800},{"d":"2014-01-06","o":13.33,"h":13.36,"l":13.22,"c":13.35,"v":180900},{"d":"2014-01-07","o":13.35,"h":13.46,"l":13.23,"c":13.38,"v":469300},{"d":"2014-01-08","o":13.35,"h":13.56,"l":13.3,"c":13.56,"v":165100},{"d":"2014-01-09","o":13.57,"h":13.57,"l":13.41,"c":13.43,"v":134500},{"d":"2014-01-10","o":13.47,"h":13.54,"l":13.38,"c":13.41,"v":111000},{"d":"2014-01-13","o":13.41,"h":13.47,"l":13.3,"c":13.4,"v":246800},{"d":"2014-01-14","o":13.42,"h":13.42,"l":13.23,"c":13.26,"v":203100},{"d":"2014-01-15","o":13.26,"h":13.35,"l":13.25,"c":13.28,"v":109900},{"d":"2014-01-16","o":13.31,"h":13.4,"l":13.2,"c":13.35,"v":186400},{"d":"2014-01-17","o":13.29,"h":13.38,"l":13.15,"c":13.21,"v":139900},{"d":"2014-01-21","o":13.26,"h":13.31,"l":13.06,"c":13.31,"v":223100},{"d":"2014-01-22","o":13.36,"h":13.36,"l":13.2,"c":13.3,"v":251400},{"d":"2014-01-23","o":13.28,"h":13.52,"l":13.28,"c":13.43,"v":269400},{"d":"2014-01-24","o":13.42,"h":13.45,"l":13.28,"c":13.34,"v":205600},{"d":"2014-01-27","o":13.41,"h":13.47,"l":13.12,"c":13.29,"v":175400},{"d":"2014-01-28","o":13.3,"h":13.41,"l":13.2,"c":13.29,"v":215300},{"d":"2014-01-29","o":13.28,"h":13.34,"l":13.2,"c":13.31,"v":251800},{"d":"2014-01-30","o":13.34,"h":13.65,"l":13.28,"c":13.5,"v":391900},{"d":"2014-01-31","o":13.38,"h":13.55,"l":13.23,"c":13.33,"v":369700},{"d":"2014-02-03","o":13.33,"h":13.35,"l":13.01,"c":13.08,"v":501700},{"d":"2014-02-04","o":13.09,"h":13.21,"l":13,"c":13.14,"v":143700},{"d":"2014-02-05","o":13.13,"h":13.3,"l":13.06,"c":13.21,"v":257900},{"d":"2014-02-06","o":13.25,"h":13.41,"l":13.18,"c":13.4,"v":290000},{"d":"2014-02-07","o":13.4,"h":13.44,"l":13.25,"c":13.31,"v":472900},{"d":"2014-02-10","o":13.27,"h":13.39,"l":13.16,"c":13.33,"v":189900},{"d":"2014-02-11","o":13.3,"h":13.45,"l":13.29,"c":13.44,"v":431400},{"d":"2014-02-12","o":13.41,"h":13.65,"l":13.39,"c":13.56,"v":481600},{"d":"2014-02-13","o":13.58,"h":13.65,"l":13.48,"c":13.55,"v":355400},{"d":"2014-02-14","o":13.57,"h":13.61,"l":13.44,"c":13.49,"v":172400},{"d":"2014-02-18","o":13.47,"h":13.6,"l":13.47,"c":13.53,"v":258100},{"d":"2014-02-19","o":13.5,"h":13.64,"l":13.45,"c":13.54,"v":265700},{"d":"2014-02-20","o":13.51,"h":13.58,"l":13.26,"c":13.38,"v":198000},{"d":"2014-02-21","o":13.44,"h":13.46,"l":13.22,"c":13.43,"v":210000},{"d":"2014-02-24","o":13.38,"h":13.56,"l":13.38,"c":13.44,"v":351600},{"d":"2014-02-25","o":13.41,"h":13.55,"l":13.34,"c":13.39,"v":235600},{"d":"2014-02-26","o":13.36,"h":13.5,"l":13.34,"c":13.38,"v":86300},{"d":"2014-02-27","o":13.34,"h":13.45,"l":13.32,"c":13.44,"v":129500},{"d":"2014-02-28","o":13.5,"h":13.61,"l":13.44,"c":13.59,"v":316100},{"d":"2014-03-03","o":13.54,"h":13.62,"l":13.37,"c":13.62,"v":247600},{"d":"2014-03-04","o":13.65,"h":13.85,"l":13.65,"c":13.73,"v":462600},{"d":"2014-03-05","o":13.7,"h":13.9,"l":13.6,"c":13.89,"v":196700},{"d":"2014-03-06","o":13.87,"h":13.88,"l":13.58,"c":13.64,"v":185500},{"d":"2014-03-07","o":13.72,"h":13.79,"l":13.54,"c":13.63,"v":124400},{"d":"2014-03-10","o":13.64,"h":13.64,"l":13.46,"c":13.49,"v":132500},{"d":"2014-03-11","o":13.51,"h":13.55,"l":13.34,"c":13.41,"v":68500},{"d":"2014-03-12","o":13.38,"h":13.48,"l":13.34,"c":13.48,"v":113800},{"d":"2014-03-13","o":13.51,"h":13.51,"l":13.33,"c":13.41,"v":106900},{"d":"2014-03-14","o":13.37,"h":13.43,"l":13.3,"c":13.33,"v":151300},{"d":"2014-03-17","o":13.25,"h":13.45,"l":13.13,"c":13.42,"v":204400},{"d":"2014-03-18","o":13.41,"h":13.6,"l":13.22,"c":13.48,"v":274700},{"d":"2014-03-19","o":13.45,"h":13.65,"l":13.39,"c":13.49,"v":243300},{"d":"2014-03-20","o":13.42,"h":13.52,"l":13.32,"c":13.38,"v":212800},{"d":"2014-03-21","o":13.4,"h":13.51,"l":13.26,"c":13.32,"v":347300},{"d":"2014-03-24","o":13.33,"h":13.39,"l":13.19,"c":13.31,"v":183600},{"d":"2014-03-25","o":13.36,"h":13.5,"l":13.21,"c":13.28,"v":194600},{"d":"2014-03-26","o":13.32,"h":13.4,"l":13.16,"c":13.18,"v":390000},{"d":"2014-03-27","o":12.98,"h":13.1,"l":12.9,"c":13.07,"v":140300},{"d":"2014-03-28","o":13.05,"h":13.25,"l":13.02,"c":13.23,"v":185100},{"d":"2014-03-31","o":13.23,"h":13.45,"l":13.13,"c":13.41,"v":246700},{"d":"2014-04-01","o":13.42,"h":13.47,"l":13.23,"c":13.29,"v":156000},{"d":"2014-04-02","o":13.29,"h":13.31,"l":13.19,"c":13.21,"v":127800},{"d":"2014-04-03","o":13.26,"h":13.26,"l":12.99,"c":13.1,"v":284500},{"d":"2014-04-04","o":13.16,"h":13.18,"l":13,"c":13.04,"v":137300},{"d":"2014-04-07","o":13,"h":13.08,"l":12.91,"c":12.98,"v":170100},{"d":"2014-04-08","o":12.95,"h":13.06,"l":12.93,"c":12.97,"v":229600},{"d":"2014-04-09","o":12.97,"h":13.02,"l":12.93,"c":12.98,"v":206500},{"d":"2014-04-10","o":13,"h":13.15,"l":12.94,"c":12.99,"v":117800},{"d":"2014-04-11","o":12.79,"h":13.01,"l":12.75,"c":12.85,"v":217300},{"d":"2014-04-14","o":12.92,"h":12.97,"l":12.82,"c":12.87,"v":114100},{"d":"2014-04-15","o":12.87,"h":12.91,"l":12.83,"c":12.84,"v":166200},{"d":"2014-04-16","o":12.9,"h":13.01,"l":12.76,"c":12.9,"v":210000},{"d":"2014-04-17","o":12.76,"h":13.09,"l":12.73,"c":13.02,"v":249000},{"d":"2014-04-21","o":13,"h":13.14,"l":12.95,"c":13,"v":132600},{"d":"2014-04-22","o":12.98,"h":13.05,"l":12.85,"c":12.93,"v":153600},{"d":"2014-04-23","o":12.92,"h":12.95,"l":12.84,"c":12.89,"v":151200},{"d":"2014-04-24","o":12.93,"h":12.97,"l":12.75,"c":12.84,"v":131200},{"d":"2014-04-25","o":12.79,"h":12.86,"l":12.76,"c":12.79,"v":110000},{"d":"2014-04-28","o":12.82,"h":12.82,"l":12.67,"c":12.75,"v":199300},{"d":"2014-04-29","o":12.8,"h":12.83,"l":12.56,"c":12.58,"v":228600},{"d":"2014-04-30","o":12.55,"h":12.81,"l":12.5,"c":12.76,"v":143700},{"d":"2014-05-01","o":12.72,"h":12.77,"l":12.48,"c":12.59,"v":261100},{"d":"2014-05-02","o":12.56,"h":12.7,"l":12.52,"c":12.64,"v":249200},{"d":"2014-05-05","o":12.57,"h":12.6,"l":12.41,"c":12.52,"v":166500},{"d":"2014-05-06","o":12.52,"h":12.53,"l":12.43,"c":12.48,"v":181600},{"d":"2014-05-07","o":12.41,"h":12.44,"l":12.17,"c":12.29,"v":265400},{"d":"2014-05-08","o":12.2,"h":12.31,"l":12.1,"c":12.31,"v":315400},{"d":"2014-05-09","o":12.28,"h":12.49,"l":12.28,"c":12.45,"v":246400},{"d":"2014-05-12","o":12.49,"h":12.77,"l":12.49,"c":12.77,"v":303200},{"d":"2014-05-13","o":12.77,"h":12.82,"l":12.66,"c":12.69,"v":227400},{"d":"2014-05-14","o":12.69,"h":12.74,"l":12.54,"c":12.59,"v":198900},{"d":"2014-05-15","o":12.56,"h":12.63,"l":12.51,"c":12.55,"v":178800},{"d":"2014-05-16","o":12.53,"h":12.61,"l":12.44,"c":12.49,"v":209800},{"d":"2014-05-19","o":12.41,"h":12.58,"l":12.41,"c":12.58,"v":211800},{"d":"2014-05-20","o":12.54,"h":12.6,"l":12.41,"c":12.45,"v":182300},{"d":"2014-05-21","o":12.47,"h":12.53,"l":12.32,"c":12.49,"v":208900},{"d":"2014-05-22","o":12.5,"h":12.54,"l":12.47,"c":12.5,"v":82000},{"d":"2014-05-23","o":12.51,"h":12.72,"l":12.48,"c":12.48,"v":103700},{"d":"2014-05-27","o":12.52,"h":12.66,"l":12.52,"c":12.59,"v":157500},{"d":"2014-05-28","o":12.58,"h":12.62,"l":12.45,"c":12.47,"v":129600},{"d":"2014-05-29","o":12.53,"h":12.59,"l":12.35,"c":12.41,"v":195800},{"d":"2014-05-30","o":12.47,"h":12.59,"l":12.46,"c":12.53,"v":233000},{"d":"2014-06-02","o":12.57,"h":12.57,"l":12.37,"c":12.49,"v":426400},{"d":"2014-06-03","o":12.49,"h":12.51,"l":12.35,"c":12.43,"v":247600},{"d":"2014-06-04","o":12.44,"h":12.55,"l":12.36,"c":12.4,"v":165800},{"d":"2014-06-05","o":12.41,"h":12.53,"l":12.38,"c":12.46,"v":145800},{"d":"2014-06-06","o":12.5,"h":12.72,"l":12.48,"c":12.61,"v":250800},{"d":"2014-06-09","o":12.64,"h":12.65,"l":12.51,"c":12.62,"v":217000},{"d":"2014-06-10","o":12.58,"h":12.65,"l":12.53,"c":12.6,"v":246500},{"d":"2014-06-11","o":12.58,"h":12.6,"l":12.42,"c":12.46,"v":120400},{"d":"2014-06-12","o":12.48,"h":12.5,"l":12.4,"c":12.47,"v":156300},{"d":"2014-06-13","o":12.49,"h":12.53,"l":12.42,"c":12.46,"v":126900},{"d":"2014-06-16","o":12.48,"h":12.64,"l":12.38,"c":12.57,"v":197800},{"d":"2014-06-17","o":12.51,"h":12.71,"l":12.5,"c":12.59,"v":126400},{"d":"2014-06-18","o":12.62,"h":12.77,"l":12.56,"c":12.75,"v":138300},{"d":"2014-06-19","o":12.78,"h":12.83,"l":12.71,"c":12.76,"v":77900},{"d":"2014-06-20","o":12.74,"h":12.81,"l":12.66,"c":12.71,"v":214300},{"d":"2014-06-23","o":12.75,"h":12.84,"l":12.64,"c":12.77,"v":162000},{"d":"2014-06-24","o":12.78,"h":12.8,"l":12.59,"c":12.66,"v":199800},{"d":"2014-06-25","o":12.64,"h":12.68,"l":12.52,"c":12.55,"v":216400},{"d":"2014-06-26","o":12.37,"h":12.47,"l":12.27,"c":12.47,"v":124400},{"d":"2014-06-27","o":12.42,"h":12.62,"l":12.37,"c":12.43,"v":850400},{"d":"2014-06-30","o":12.44,"h":12.46,"l":12.32,"c":12.41,"v":319500},{"d":"2014-07-01","o":12.41,"h":12.64,"l":12.36,"c":12.51,"v":220600},{"d":"2014-07-02","o":12.49,"h":12.67,"l":12.49,"c":12.64,"v":137100},{"d":"2014-07-03","o":12.64,"h":12.65,"l":12.49,"c":12.51,"v":66700},{"d":"2014-07-07","o":12.46,"h":12.57,"l":12.42,"c":12.46,"v":93700},{"d":"2014-07-08","o":12.46,"h":12.51,"l":12.4,"c":12.5,"v":124400},{"d":"2014-07-09","o":12.55,"h":12.63,"l":12.45,"c":12.62,"v":83700},{"d":"2014-07-10","o":12.54,"h":12.69,"l":12.52,"c":12.67,"v":175300},{"d":"2014-07-11","o":12.67,"h":12.73,"l":12.61,"c":12.69,"v":57500},{"d":"2014-07-14","o":12.75,"h":12.82,"l":12.6,"c":12.71,"v":128400},{"d":"2014-07-15","o":12.73,"h":12.78,"l":12.64,"c":12.74,"v":88700},{"d":"2014-07-16","o":12.75,"h":12.79,"l":12.64,"c":12.7,"v":169400},{"d":"2014-07-17","o":12.75,"h":12.8,"l":12.59,"c":12.62,"v":272300},{"d":"2014-07-18","o":12.6,"h":12.76,"l":12.59,"c":12.71,"v":104600},{"d":"2014-07-21","o":12.65,"h":12.81,"l":12.61,"c":12.72,"v":86400},{"d":"2014-07-22","o":12.71,"h":12.78,"l":12.67,"c":12.69,"v":102500},{"d":"2014-07-23","o":12.68,"h":12.79,"l":12.61,"c":12.69,"v":84600},{"d":"2014-07-24","o":12.73,"h":12.77,"l":12.56,"c":12.58,"v":71600},{"d":"2014-07-25","o":12.52,"h":12.62,"l":12.46,"c":12.48,"v":88400},{"d":"2014-07-28","o":12.45,"h":12.52,"l":12.39,"c":12.42,"v":116600},{"d":"2014-07-29","o":12.41,"h":12.61,"l":12.37,"c":12.39,"v":168200},{"d":"2014-07-30","o":12.46,"h":12.47,"l":12.18,"c":12.21,"v":415300},{"d":"2014-07-31","o":12.2,"h":12.25,"l":12.08,"c":12.22,"v":254100},{"d":"2014-08-01","o":12.26,"h":12.29,"l":12.15,"c":12.2,"v":113400},{"d":"2014-08-04","o":12.21,"h":12.34,"l":12.12,"c":12.32,"v":102800},{"d":"2014-08-05","o":12.29,"h":12.32,"l":12.21,"c":12.26,"v":46900},{"d":"2014-08-06","o":12.22,"h":12.48,"l":12.2,"c":12.46,"v":65600},{"d":"2014-08-07","o":12.49,"h":12.66,"l":12.18,"c":12.27,"v":144300},{"d":"2014-08-08","o":12.24,"h":12.32,"l":12.21,"c":12.26,"v":56500},{"d":"2014-08-11","o":12.26,"h":12.41,"l":12.26,"c":12.34,"v":49400},{"d":"2014-08-12","o":12.35,"h":12.37,"l":12.27,"c":12.3,"v":59400},{"d":"2014-08-13","o":12.35,"h":12.35,"l":12.26,"c":12.35,"v":78700},{"d":"2014-08-14","o":12.38,"h":12.43,"l":12.26,"c":12.39,"v":254200},{"d":"2014-08-15","o":12.5,"h":12.5,"l":12.29,"c":12.34,"v":152400},{"d":"2014-08-18","o":12.38,"h":12.47,"l":12.29,"c":12.38,"v":190200},{"d":"2014-08-19","o":12.68,"h":12.68,"l":12.36,"c":12.46,"v":84500},{"d":"2014-08-20","o":12.46,"h":12.48,"l":12.35,"c":12.37,"v":44500},{"d":"2014-08-21","o":12.39,"h":12.43,"l":12.31,"c":12.38,"v":75900},{"d":"2014-08-22","o":12.34,"h":12.43,"l":12.32,"c":12.38,"v":107700},{"d":"2014-08-25","o":12.39,"h":12.49,"l":12.39,"c":12.41,"v":144900},{"d":"2014-08-26","o":12.44,"h":12.58,"l":12.44,"c":12.51,"v":258100},{"d":"2014-08-27","o":12.54,"h":12.58,"l":12.5,"c":12.53,"v":94700},{"d":"2014-08-28","o":12.46,"h":12.55,"l":12.38,"c":12.53,"v":119300},{"d":"2014-08-29","o":12.53,"h":12.6,"l":12.46,"c":12.59,"v":146300},{"d":"2014-09-02","o":12.63,"h":12.63,"l":12.46,"c":12.56,"v":136000},{"d":"2014-09-03","o":12.6,"h":12.63,"l":12.5,"c":12.53,"v":181300},{"d":"2014-09-04","o":12.58,"h":12.64,"l":12.5,"c":12.56,"v":93900},{"d":"2014-09-05","o":12.53,"h":12.62,"l":12.5,"c":12.57,"v":93700},{"d":"2014-09-08","o":12.55,"h":12.61,"l":12.54,"c":12.59,"v":95600},{"d":"2014-09-09","o":12.55,"h":12.6,"l":12.42,"c":12.46,"v":270200},{"d":"2014-09-10","o":12.46,"h":12.51,"l":12.41,"c":12.44,"v":72800},{"d":"2014-09-11","o":12.45,"h":12.53,"l":12.42,"c":12.48,"v":65900},{"d":"2014-09-12","o":12.5,"h":12.5,"l":12.37,"c":12.4,"v":138000},{"d":"2014-09-15","o":12.44,"h":12.44,"l":12.25,"c":12.27,"v":176700},{"d":"2014-09-16","o":12.31,"h":12.41,"l":12.26,"c":12.4,"v":89100},{"d":"2014-09-17","o":12.37,"h":12.44,"l":12.28,"c":12.33,"v":56100},{"d":"2014-09-18","o":12.37,"h":12.37,"l":12.25,"c":12.31,"v":86100},{"d":"2014-09-19","o":12.31,"h":12.32,"l":12.13,"c":12.15,"v":380600},{"d":"2014-09-22","o":12.15,"h":12.2,"l":12.12,"c":12.15,"v":109200},{"d":"2014-09-23","o":12.16,"h":12.16,"l":12.09,"c":12.1,"v":126800},{"d":"2014-09-24","o":12.11,"h":12.16,"l":12.08,"c":12.11,"v":153000},{"d":"2014-09-25","o":12.13,"h":12.19,"l":12.01,"c":12.11,"v":154900},{"d":"2014-09-26","o":11.87,"h":11.99,"l":11.8,"c":11.97,"v":113000},{"d":"2014-09-29","o":11.92,"h":11.92,"l":11.78,"c":11.85,"v":167700},{"d":"2014-09-30","o":11.86,"h":11.86,"l":11.69,"c":11.69,"v":353700},{"d":"2014-10-01","o":11.72,"h":11.78,"l":11.65,"c":11.71,"v":170000},{"d":"2014-10-02","o":11.74,"h":11.75,"l":11.57,"c":11.69,"v":119100},{"d":"2014-10-03","o":11.77,"h":11.77,"l":11.53,"c":11.55,"v":161500},{"d":"2014-10-06","o":11.58,"h":11.74,"l":11.54,"c":11.59,"v":97300},{"d":"2014-10-07","o":11.57,"h":11.66,"l":11.56,"c":11.57,"v":83100},{"d":"2014-10-08","o":11.57,"h":11.85,"l":11.41,"c":11.75,"v":149800},{"d":"2014-10-09","o":11.76,"h":11.84,"l":11.63,"c":11.63,"v":93200},{"d":"2014-10-10","o":11.58,"h":11.75,"l":11.55,"c":11.66,"v":240700},{"d":"2014-10-13","o":11.68,"h":11.78,"l":11.61,"c":11.71,"v":143700},{"d":"2014-10-14","o":11.73,"h":11.86,"l":11.64,"c":11.71,"v":148000},{"d":"2014-10-15","o":11.68,"h":11.82,"l":11.61,"c":11.74,"v":140900},{"d":"2014-10-16","o":11.7,"h":12.05,"l":11.69,"c":11.77,"v":208800},{"d":"2014-10-17","o":11.86,"h":11.88,"l":11.76,"c":11.81,"v":104700},{"d":"2014-10-20","o":11.81,"h":11.98,"l":11.81,"c":11.95,"v":95800},{"d":"2014-10-21","o":11.97,"h":12.11,"l":11.89,"c":12.03,"v":165100},{"d":"2014-10-22","o":12.13,"h":12.19,"l":11.87,"c":11.88,"v":148700},{"d":"2014-10-23","o":11.96,"h":12.09,"l":11.91,"c":12.04,"v":113100},{"d":"2014-10-24","o":12.07,"h":12.09,"l":11.93,"c":11.97,"v":53200},{"d":"2014-10-27","o":11.96,"h":12.05,"l":11.86,"c":12,"v":109900},{"d":"2014-10-28","o":12.04,"h":12.21,"l":11.94,"c":12.21,"v":101400},{"d":"2014-10-29","o":12.25,"h":12.28,"l":12.04,"c":12.05,"v":138400},{"d":"2014-10-30","o":12.05,"h":12.14,"l":11.95,"c":12.06,"v":190800},{"d":"2014-10-31","o":12.19,"h":12.2,"l":12.08,"c":12.16,"v":93800},{"d":"2014-11-03","o":12.14,"h":12.18,"l":11.99,"c":12.02,"v":111600},{"d":"2014-11-04","o":12.01,"h":12.04,"l":11.91,"c":11.99,"v":116100},{"d":"2014-11-05","o":11.95,"h":12.08,"l":11.95,"c":12.04,"v":58800},{"d":"2014-11-06","o":12.07,"h":12.09,"l":11.89,"c":11.9,"v":173500},{"d":"2014-11-07","o":11.92,"h":12.09,"l":11.89,"c":12.05,"v":141500},{"d":"2014-11-10","o":11.94,"h":12.11,"l":11.86,"c":12.11,"v":256900},{"d":"2014-11-11","o":12,"h":12.04,"l":11.91,"c":11.95,"v":239100},{"d":"2014-11-12","o":11.95,"h":12.09,"l":11.93,"c":12.01,"v":131800},{"d":"2014-11-13","o":12.05,"h":12.08,"l":11.97,"c":12.01,"v":89500},{"d":"2014-11-14","o":12.05,"h":12.05,"l":11.96,"c":11.98,"v":98200},{"d":"2014-11-17","o":11.91,"h":12,"l":11.85,"c":11.92,"v":79700},{"d":"2014-11-18","o":11.96,"h":12.05,"l":11.93,"c":12.02,"v":102100},{"d":"2014-11-19","o":12.03,"h":12.04,"l":11.83,"c":11.83,"v":70100},{"d":"2014-11-20","o":11.84,"h":11.95,"l":11.81,"c":11.92,"v":91800},{"d":"2014-11-21","o":12.02,"h":12.02,"l":11.81,"c":11.81,"v":72300},{"d":"2014-11-24","o":11.82,"h":11.85,"l":11.78,"c":11.85,"v":94800},{"d":"2014-11-25","o":11.84,"h":11.85,"l":11.79,"c":11.85,"v":80000},{"d":"2014-11-26","o":11.89,"h":11.98,"l":11.82,"c":11.94,"v":67500},{"d":"2014-11-28","o":11.96,"h":12,"l":11.9,"c":11.95,"v":50700},{"d":"2014-12-01","o":11.88,"h":11.96,"l":11.83,"c":11.83,"v":268900},{"d":"2014-12-02","o":11.82,"h":11.98,"l":11.82,"c":11.96,"v":47500},{"d":"2014-12-03","o":11.94,"h":12.02,"l":11.93,"c":11.98,"v":77900},{"d":"2014-12-04","o":11.96,"h":11.99,"l":11.86,"c":11.95,"v":130600},{"d":"2014-12-05","o":11.93,"h":11.98,"l":11.86,"c":11.88,"v":121600},{"d":"2014-12-08","o":11.88,"h":11.95,"l":11.8,"c":11.88,"v":175200},{"d":"2014-12-09","o":11.82,"h":12.11,"l":11.8,"c":12.07,"v":179000},{"d":"2014-12-10","o":12.03,"h":12.09,"l":11.83,"c":11.86,"v":160900},{"d":"2014-12-11","o":11.91,"h":12.04,"l":11.9,"c":11.97,"v":234200},{"d":"2014-12-12","o":11.85,"h":11.94,"l":11.76,"c":11.76,"v":84700},{"d":"2014-12-15","o":11.83,"h":11.83,"l":11.53,"c":11.57,"v":165400},{"d":"2014-12-16","o":11.57,"h":11.69,"l":11.5,"c":11.51,"v":156400},{"d":"2014-12-17","o":11.56,"h":11.8,"l":11.5,"c":11.8,"v":186000},{"d":"2014-12-18","o":11.91,"h":11.92,"l":11.75,"c":11.85,"v":234300},{"d":"2014-12-19","o":11.85,"h":11.98,"l":11.8,"c":11.87,"v":191900},{"d":"2014-12-22","o":11.9,"h":12,"l":11.73,"c":11.78,"v":165600},{"d":"2014-12-23","o":11.85,"h":11.88,"l":11.76,"c":11.88,"v":108200},{"d":"2014-12-24","o":11.85,"h":11.87,"l":11.7,"c":11.81,"v":115400},{"d":"2014-12-26","o":11.84,"h":11.89,"l":11.78,"c":11.8,"v":103400},{"d":"2014-12-29","o":11.51,"h":11.69,"l":11.49,"c":11.6,"v":150500},{"d":"2014-12-30","o":11.52,"h":11.67,"l":11.45,"c":11.6,"v":149800},{"d":"2014-12-31","o":11.64,"h":11.68,"l":11.45,"c":11.48,"v":203000},{"d":"2015-01-02","o":11.54,"h":11.64,"l":11.44,"c":11.6,"v":43700},{"d":"2015-01-05","o":11.53,"h":11.64,"l":11.44,"c":11.48,"v":113600},{"d":"2015-01-06","o":11.51,"h":11.56,"l":11.15,"c":11.42,"v":169600},{"d":"2015-01-07","o":11.48,"h":11.64,"l":11.36,"c":11.63,"v":93100},{"d":"2015-01-08","o":11.7,"h":11.71,"l":11.58,"c":11.69,"v":97600},{"d":"2015-01-09","o":11.68,"h":11.74,"l":11.54,"c":11.6,"v":53800},{"d":"2015-01-12","o":11.63,"h":11.71,"l":11.5,"c":11.64,"v":74500},{"d":"2015-01-13","o":11.68,"h":11.89,"l":11.62,"c":11.89,"v":175600},{"d":"2015-01-14","o":11.87,"h":12.12,"l":11.72,"c":12.1,"v":157900},{"d":"2015-01-15","o":12.17,"h":12.2,"l":11.95,"c":12.17,"v":136700},{"d":"2015-01-16","o":12.15,"h":12.37,"l":12.05,"c":12.35,"v":127000},{"d":"2015-01-20","o":12.28,"h":12.35,"l":12.04,"c":12.08,"v":99000},{"d":"2015-01-21","o":12.09,"h":12.2,"l":11.92,"c":12.02,"v":78800},{"d":"2015-01-22","o":12.06,"h":12.19,"l":12.06,"c":12.18,"v":78700},{"d":"2015-01-23","o":12.15,"h":12.18,"l":12.03,"c":12.04,"v":70100},{"d":"2015-01-26","o":12.02,"h":12.21,"l":12,"c":12.2,"v":97400},{"d":"2015-01-27","o":12.15,"h":12.15,"l":12.01,"c":12.05,"v":75200},{"d":"2015-01-28","o":12.08,"h":12.09,"l":11.98,"c":12.07,"v":133800},{"d":"2015-01-29","o":12.09,"h":12.13,"l":11.97,"c":12.13,"v":83200},{"d":"2015-01-30","o":12.08,"h":12.13,"l":12,"c":12.03,"v":118800},{"d":"2015-02-02","o":12.03,"h":12.35,"l":12,"c":12.21,"v":266700},{"d":"2015-02-03","o":12.28,"h":12.35,"l":12.15,"c":12.25,"v":98800},{"d":"2015-02-04","o":12.3,"h":12.3,"l":12.15,"c":12.16,"v":102900},{"d":"2015-02-05","o":12.15,"h":12.35,"l":12.15,"c":12.34,"v":117100},{"d":"2015-02-06","o":12.32,"h":12.32,"l":12.13,"c":12.15,"v":76800},{"d":"2015-02-09","o":12.15,"h":12.21,"l":11.95,"c":11.98,"v":88600},{"d":"2015-02-10","o":12.05,"h":12.08,"l":11.85,"c":12.07,"v":77400},{"d":"2015-02-11","o":12.06,"h":12.2,"l":12.02,"c":12.11,"v":58200},{"d":"2015-02-12","o":12.05,"h":12.23,"l":12.05,"c":12.22,"v":74300},{"d":"2015-02-13","o":12.28,"h":12.28,"l":12.15,"c":12.17,"v":70500},{"d":"2015-02-17","o":12.14,"h":12.37,"l":12.14,"c":12.3,"v":103900},{"d":"2015-02-18","o":12.3,"h":12.32,"l":12.14,"c":12.24,"v":72700},{"d":"2015-02-19","o":12.25,"h":12.27,"l":12.14,"c":12.18,"v":50800},{"d":"2015-02-20","o":12.2,"h":12.2,"l":12.04,"c":12.06,"v":88600},{"d":"2015-02-23","o":12.02,"h":12.08,"l":11.87,"c":12.08,"v":97800},{"d":"2015-02-24","o":12.08,"h":12.08,"l":12,"c":12.04,"v":42300},{"d":"2015-02-25","o":12.07,"h":12.1,"l":11.96,"c":11.97,"v":88300},{"d":"2015-02-26","o":11.99,"h":12.09,"l":11.92,"c":12.03,"v":94700},{"d":"2015-02-27","o":12.05,"h":12.09,"l":11.98,"c":12,"v":152400},{"d":"2015-03-02","o":12.05,"h":12.18,"l":11.96,"c":12.14,"v":99500},{"d":"2015-03-03","o":12.15,"h":12.22,"l":12.04,"c":12.14,"v":69400},{"d":"2015-03-04","o":12.14,"h":12.18,"l":12.05,"c":12.14,"v":67300},{"d":"2015-03-05","o":12.2,"h":12.2,"l":11.87,"c":11.87,"v":210800},{"d":"2015-03-06","o":11.73,"h":11.83,"l":11.61,"c":11.64,"v":143300},{"d":"2015-03-09","o":11.63,"h":11.65,"l":11.35,"c":11.57,"v":305200},{"d":"2015-03-10","o":11.51,"h":11.6,"l":11.4,"c":11.41,"v":115600},{"d":"2015-03-11","o":11.43,"h":11.48,"l":11.33,"c":11.38,"v":110500},{"d":"2015-03-12","o":11.45,"h":11.53,"l":11.41,"c":11.5,"v":136500},{"d":"2015-03-13","o":11.51,"h":11.51,"l":11.39,"c":11.49,"v":121700},{"d":"2015-03-16","o":11.52,"h":11.54,"l":11.43,"c":11.5,"v":87800},{"d":"2015-03-17","o":11.48,"h":11.54,"l":11.44,"c":11.46,"v":117700},{"d":"2015-03-18","o":11.44,"h":11.45,"l":11.3,"c":11.38,"v":282200},{"d":"2015-03-19","o":11.35,"h":11.42,"l":11.31,"c":11.33,"v":133900},{"d":"2015-03-20","o":11.4,"h":11.58,"l":11.37,"c":11.55,"v":378600},{"d":"2015-03-23","o":11.54,"h":11.64,"l":11.53,"c":11.54,"v":135500},{"d":"2015-03-24","o":11.51,"h":11.57,"l":11.38,"c":11.39,"v":231600},{"d":"2015-03-25","o":11.4,"h":11.5,"l":11.24,"c":11.24,"v":339600},{"d":"2015-03-26","o":11.22,"h":11.36,"l":11.11,"c":11.19,"v":408000},{"d":"2015-03-27","o":10.94,"h":11.16,"l":10.9,"c":11.05,"v":229400},{"d":"2015-03-30","o":11.12,"h":11.14,"l":11.04,"c":11.09,"v":160800},{"d":"2015-03-31","o":11.09,"h":11.14,"l":10.97,"c":11.05,"v":437600},{"d":"2015-04-01","o":11.07,"h":11.17,"l":11.02,"c":11.05,"v":337300},{"d":"2015-04-02","o":11.03,"h":11.1,"l":11,"c":11.03,"v":275200},{"d":"2015-04-06","o":11.05,"h":11.17,"l":10.97,"c":11.09,"v":129000},{"d":"2015-04-07","o":11.11,"h":11.13,"l":10.96,"c":11.02,"v":181600},{"d":"2015-04-08","o":11.01,"h":11.26,"l":10.92,"c":11.26,"v":176200},{"d":"2015-04-09","o":11.25,"h":11.26,"l":11.01,"c":11.15,"v":112700},{"d":"2015-04-10","o":11.22,"h":11.28,"l":11.19,"c":11.24,"v":81300},{"d":"2015-04-13","o":11.21,"h":11.33,"l":11.21,"c":11.27,"v":73900},{"d":"2015-04-14","o":11.28,"h":11.38,"l":11.24,"c":11.34,"v":78700},{"d":"2015-04-15","o":11.4,"h":11.4,"l":11.3,"c":11.35,"v":137600},{"d":"2015-04-16","o":11.36,"h":11.45,"l":11.34,"c":11.35,"v":128500},{"d":"2015-04-17","o":11.3,"h":11.39,"l":11.27,"c":11.35,"v":98000},{"d":"2015-04-20","o":11.4,"h":11.45,"l":11.35,"c":11.41,"v":97400},{"d":"2015-04-21","o":11.44,"h":11.54,"l":11.4,"c":11.48,"v":289300},{"d":"2015-04-22","o":11.51,"h":11.53,"l":11.41,"c":11.51,"v":62100},{"d":"2015-04-23","o":11.51,"h":11.6,"l":11.45,"c":11.51,"v":181800},{"d":"2015-04-24","o":11.53,"h":11.6,"l":11.47,"c":11.53,"v":61100},{"d":"2015-04-27","o":11.52,"h":11.59,"l":11.45,"c":11.5,"v":50300},{"d":"2015-04-28","o":11.47,"h":11.57,"l":11.35,"c":11.51,"v":105400},{"d":"2015-04-29","o":11.5,"h":11.59,"l":11.45,"c":11.54,"v":91800},{"d":"2015-04-30","o":11.54,"h":11.54,"l":11.34,"c":11.35,"v":79000},{"d":"2015-05-01","o":11.37,"h":11.37,"l":11.25,"c":11.3,"v":64000},{"d":"2015-05-04","o":11.36,"h":11.4,"l":11.3,"c":11.35,"v":63000},{"d":"2015-05-05","o":11.36,"h":11.4,"l":11.22,"c":11.26,"v":144700},{"d":"2015-05-06","o":11.32,"h":11.4,"l":11.2,"c":11.27,"v":119800},{"d":"2015-05-07","o":11.31,"h":11.55,"l":11.27,"c":11.44,"v":192300},{"d":"2015-05-08","o":11.52,"h":11.57,"l":11.46,"c":11.57,"v":119000},{"d":"2015-05-11","o":11.6,"h":11.64,"l":11.56,"c":11.57,"v":123800},{"d":"2015-05-12","o":11.5,"h":11.68,"l":11.38,"c":11.63,"v":133400},{"d":"2015-05-13","o":11.61,"h":11.75,"l":11.61,"c":11.67,"v":96800},{"d":"2015-05-14","o":11.74,"h":11.8,"l":11.73,"c":11.79,"v":266500},{"d":"2015-05-15","o":11.78,"h":11.91,"l":11.75,"c":11.88,"v":204900},{"d":"2015-05-18","o":11.87,"h":11.91,"l":11.82,"c":11.89,"v":163700},{"d":"2015-05-19","o":11.91,"h":11.91,"l":11.81,"c":11.89,"v":116000},{"d":"2015-05-20","o":11.89,"h":12,"l":11.86,"c":11.91,"v":194000},{"d":"2015-05-21","o":11.91,"h":11.91,"l":11.72,"c":11.75,"v":89500},{"d":"2015-05-22","o":11.74,"h":11.75,"l":11.69,"c":11.71,"v":58000},{"d":"2015-05-26","o":11.65,"h":11.71,"l":11.56,"c":11.64,"v":113100},{"d":"2015-05-27","o":11.64,"h":11.77,"l":11.61,"c":11.75,"v":54700},{"d":"2015-05-28","o":11.71,"h":11.74,"l":11.6,"c":11.71,"v":47700},{"d":"2015-05-29","o":11.7,"h":11.7,"l":11.6,"c":11.65,"v":107400},{"d":"2015-06-01","o":11.71,"h":11.82,"l":11.62,"c":11.78,"v":60300},{"d":"2015-06-02","o":11.78,"h":11.86,"l":11.7,"c":11.76,"v":103200},{"d":"2015-06-03","o":11.8,"h":11.8,"l":11.66,"c":11.67,"v":102600},{"d":"2015-06-04","o":11.66,"h":11.71,"l":11.49,"c":11.5,"v":180000},{"d":"2015-06-05","o":11.5,"h":11.6,"l":11.39,"c":11.48,"v":90000},{"d":"2015-06-08","o":11.5,"h":11.51,"l":11.39,"c":11.49,"v":47000},{"d":"2015-06-09","o":11.49,"h":11.53,"l":11.42,"c":11.43,"v":42200},{"d":"2015-06-10","o":11.51,"h":11.51,"l":11.4,"c":11.46,"v":81400},{"d":"2015-06-11","o":11.46,"h":11.6,"l":11.44,"c":11.59,"v":69700},{"d":"2015-06-12","o":11.55,"h":11.6,"l":11.46,"c":11.53,"v":73300},{"d":"2015-06-15","o":11.49,"h":11.49,"l":11.35,"c":11.42,"v":97400},{"d":"2015-06-16","o":11.39,"h":11.41,"l":11.34,"c":11.39,"v":84600},{"d":"2015-06-17","o":11.44,"h":11.51,"l":11.28,"c":11.5,"v":138300},{"d":"2015-06-18","o":11.5,"h":11.65,"l":11.5,"c":11.63,"v":112000},{"d":"2015-06-19","o":11.65,"h":11.77,"l":11.58,"c":11.75,"v":210400},{"d":"2015-06-22","o":11.81,"h":11.87,"l":11.73,"c":11.75,"v":132200},{"d":"2015-06-23","o":11.75,"h":11.83,"l":11.61,"c":11.74,"v":162700},{"d":"2015-06-24","o":11.74,"h":11.77,"l":11.66,"c":11.69,"v":135800},{"d":"2015-06-25","o":11.75,"h":11.77,"l":11.6,"c":11.66,"v":122700},{"d":"2015-06-26","o":11.41,"h":11.56,"l":11.28,"c":11.48,"v":492600},{"d":"2015-06-29","o":11.39,"h":11.51,"l":11.32,"c":11.4,"v":211000},{"d":"2015-06-30","o":11.44,"h":11.49,"l":11.36,"c":11.39,"v":131100},{"d":"2015-07-01","o":11.43,"h":11.47,"l":11.37,"c":11.42,"v":91500},{"d":"2015-07-02","o":11.45,"h":11.57,"l":11.38,"c":11.41,"v":55400},{"d":"2015-07-06","o":11.54,"h":11.61,"l":11.44,"c":11.57,"v":251600},{"d":"2015-07-07","o":11.57,"h":11.77,"l":11.56,"c":11.75,"v":257600},{"d":"2015-07-08","o":11.74,"h":11.9,"l":11.71,"c":11.84,"v":417200},{"d":"2015-07-09","o":11.88,"h":11.95,"l":11.7,"c":11.76,"v":161800},{"d":"2015-07-10","o":11.84,"h":11.93,"l":11.84,"c":11.88,"v":126600},{"d":"2015-07-13","o":11.9,"h":12,"l":11.87,"c":11.91,"v":118200},{"d":"2015-07-14","o":11.89,"h":11.99,"l":11.88,"c":11.98,"v":150700},{"d":"2015-07-15","o":12.02,"h":12.03,"l":11.89,"c":11.94,"v":113700},{"d":"2015-07-16","o":11.98,"h":12.08,"l":11.96,"c":12.01,"v":142300},{"d":"2015-07-17","o":12,"h":12.09,"l":11.96,"c":12.05,"v":79000},{"d":"2015-07-20","o":12.06,"h":12.08,"l":11.94,"c":12,"v":123600},{"d":"2015-07-21","o":11.96,"h":12.13,"l":11.9,"c":11.95,"v":122400},{"d":"2015-07-22","o":11.94,"h":12.07,"l":11.92,"c":11.98,"v":225400},{"d":"2015-07-23","o":12,"h":12.09,"l":11.89,"c":11.89,"v":213300},{"d":"2015-07-24","o":11.9,"h":11.99,"l":11.86,"c":11.92,"v":198600},{"d":"2015-07-27","o":11.9,"h":12.04,"l":11.87,"c":11.92,"v":199300},{"d":"2015-07-28","o":11.97,"h":12.15,"l":11.94,"c":12.01,"v":285700},{"d":"2015-07-29","o":12,"h":12.08,"l":11.94,"c":12.02,"v":128500},{"d":"2015-07-30","o":12.13,"h":12.38,"l":12.01,"c":12.34,"v":524100},{"d":"2015-07-31","o":12.46,"h":12.55,"l":12.43,"c":12.45,"v":423400},{"d":"2015-08-03","o":12.49,"h":12.72,"l":12.47,"c":12.7,"v":531000},{"d":"2015-08-04","o":12.74,"h":12.79,"l":12.63,"c":12.68,"v":304500},{"d":"2015-08-05","o":12.72,"h":12.75,"l":12.48,"c":12.63,"v":343300},{"d":"2015-08-06","o":12.62,"h":12.75,"l":12.51,"c":12.55,"v":383700},{"d":"2015-08-07","o":12.49,"h":12.66,"l":12.42,"c":12.56,"v":261700},{"d":"2015-08-10","o":12.57,"h":12.78,"l":12.51,"c":12.58,"v":255500},{"d":"2015-08-11","o":12.49,"h":12.8,"l":12.45,"c":12.61,"v":300100},{"d":"2015-08-12","o":12.6,"h":12.81,"l":12.56,"c":12.81,"v":176100},{"d":"2015-08-13","o":12.78,"h":12.8,"l":12.67,"c":12.73,"v":167900},{"d":"2015-08-14","o":12.69,"h":12.93,"l":12.68,"c":12.91,"v":295100},{"d":"2015-08-17","o":12.83,"h":13.17,"l":12.81,"c":13.08,"v":522900},{"d":"2015-08-18","o":13.03,"h":13.12,"l":12.83,"c":12.85,"v":315300},{"d":"2015-08-19","o":12.82,"h":13.06,"l":12.79,"c":12.9,"v":372500},{"d":"2015-08-20","o":12.82,"h":13,"l":12.7,"c":12.78,"v":230500},{"d":"2015-08-21","o":12.6,"h":12.84,"l":12.58,"c":12.7,"v":247400},{"d":"2015-08-24","o":12.38,"h":12.55,"l":12,"c":12.47,"v":426200},{"d":"2015-08-25","o":12.67,"h":12.82,"l":12.5,"c":12.56,"v":347200},{"d":"2015-08-26","o":12.73,"h":12.8,"l":12.5,"c":12.73,"v":306500},{"d":"2015-08-27","o":12.78,"h":13.18,"l":12.78,"c":13.01,"v":344000},{"d":"2015-08-28","o":13,"h":13.05,"l":12.83,"c":12.92,"v":259800},{"d":"2015-08-31","o":12.84,"h":12.93,"l":12.45,"c":12.52,"v":446100},{"d":"2015-09-01","o":12.36,"h":12.49,"l":12.21,"c":12.3,"v":215900},{"d":"2015-09-02","o":12.39,"h":12.46,"l":12.26,"c":12.3,"v":212500},{"d":"2015-09-03","o":12.32,"h":12.39,"l":12.21,"c":12.27,"v":307400},{"d":"2015-09-04","o":12.2,"h":12.26,"l":12.09,"c":12.12,"v":148300},{"d":"2015-09-08","o":12.21,"h":12.27,"l":12.12,"c":12.13,"v":223900},{"d":"2015-09-09","o":12.18,"h":12.23,"l":11.88,"c":11.91,"v":343300},{"d":"2015-09-10","o":11.91,"h":12.12,"l":11.89,"c":12.09,"v":175800},{"d":"2015-09-11","o":12.03,"h":12.13,"l":12,"c":12.08,"v":91800},{"d":"2015-09-14","o":12.1,"h":12.18,"l":12,"c":12.11,"v":112000},{"d":"2015-09-15","o":12.14,"h":12.24,"l":12.05,"c":12.22,"v":106200},{"d":"2015-09-16","o":12.25,"h":12.41,"l":12.25,"c":12.38,"v":131100},{"d":"2015-09-17","o":12.4,"h":12.51,"l":12.17,"c":12.4,"v":186100},{"d":"2015-09-18","o":12.27,"h":12.6,"l":12.27,"c":12.6,"v":296200},{"d":"2015-09-21","o":12.63,"h":12.69,"l":12.5,"c":12.54,"v":119000},{"d":"2015-09-22","o":12.5,"h":12.57,"l":12.41,"c":12.43,"v":384900},{"d":"2015-09-23","o":12.48,"h":12.55,"l":12.44,"c":12.53,"v":87300},{"d":"2015-09-24","o":12.48,"h":12.61,"l":12.46,"c":12.57,"v":114100},{"d":"2015-09-25","o":12.62,"h":12.63,"l":12.31,"c":12.35,"v":202100},{"d":"2015-09-28","o":12.08,"h":12.15,"l":11.86,"c":12.06,"v":190700},{"d":"2015-09-29","o":12.06,"h":12.1,"l":11.54,"c":11.67,"v":230300},{"d":"2015-09-30","o":11.75,"h":12.03,"l":11.59,"c":11.99,"v":204400},{"d":"2015-10-01","o":12.01,"h":12.14,"l":11.82,"c":11.99,"v":166500},{"d":"2015-10-02","o":11.98,"h":12.07,"l":11.87,"c":12.07,"v":142500},{"d":"2015-10-05","o":12.08,"h":12.38,"l":12.08,"c":12.31,"v":186500},{"d":"2015-10-06","o":12.31,"h":12.38,"l":12.19,"c":12.3,"v":96600},{"d":"2015-10-07","o":12.32,"h":12.45,"l":12.3,"c":12.39,"v":130500},{"d":"2015-10-08","o":12.37,"h":12.44,"l":12.26,"c":12.37,"v":91600},{"d":"2015-10-09","o":12.41,"h":12.41,"l":12.24,"c":12.31,"v":87100},{"d":"2015-10-12","o":12.34,"h":12.46,"l":12.23,"c":12.43,"v":124000},{"d":"2015-10-13","o":12.4,"h":12.52,"l":12.37,"c":12.46,"v":105800},{"d":"2015-10-14","o":12.42,"h":12.54,"l":12.19,"c":12.21,"v":105300},{"d":"2015-10-15","o":12.27,"h":12.47,"l":12.15,"c":12.47,"v":155700},{"d":"2015-10-16","o":12.46,"h":12.88,"l":12.43,"c":12.62,"v":162000},{"d":"2015-10-19","o":12.59,"h":12.68,"l":12.5,"c":12.52,"v":99900},{"d":"2015-10-20","o":12.53,"h":12.68,"l":12.42,"c":12.62,"v":102400},{"d":"2015-10-21","o":12.63,"h":12.63,"l":12.42,"c":12.44,"v":85700},{"d":"2015-10-22","o":12.49,"h":12.66,"l":12.42,"c":12.66,"v":104600},{"d":"2015-10-23","o":12.68,"h":12.7,"l":12.42,"c":12.58,"v":85300},{"d":"2015-10-26","o":12.56,"h":12.6,"l":12.36,"c":12.45,"v":96700},{"d":"2015-10-27","o":12.43,"h":12.43,"l":12.18,"c":12.2,"v":102000},{"d":"2015-10-28","o":12.24,"h":12.53,"l":12.12,"c":12.52,"v":143300},{"d":"2015-10-29","o":12.44,"h":12.49,"l":12.24,"c":12.35,"v":85100},{"d":"2015-10-30","o":12.35,"h":12.36,"l":12.17,"c":12.34,"v":131100},{"d":"2015-11-02","o":12.32,"h":12.66,"l":12.32,"c":12.66,"v":127200},{"d":"2015-11-03","o":12.65,"h":12.65,"l":12.4,"c":12.56,"v":174700},{"d":"2015-11-04","o":12.55,"h":12.62,"l":12.4,"c":12.53,"v":98200},{"d":"2015-11-05","o":12.55,"h":12.64,"l":12.28,"c":12.61,"v":144600},{"d":"2015-11-06","o":12.56,"h":12.74,"l":12.43,"c":12.61,"v":170000},{"d":"2015-11-09","o":12.57,"h":12.62,"l":12.45,"c":12.6,"v":135500},{"d":"2015-11-10","o":12.57,"h":12.7,"l":12.49,"c":12.64,"v":109500},{"d":"2015-11-11","o":12.64,"h":12.8,"l":12.6,"c":12.75,"v":136500},{"d":"2015-11-12","o":12.69,"h":12.75,"l":12.42,"c":12.52,"v":145700},{"d":"2015-11-13","o":12.46,"h":12.62,"l":12.38,"c":12.47,"v":75700},{"d":"2015-11-16","o":12.47,"h":12.58,"l":12.36,"c":12.53,"v":87200},{"d":"2015-11-17","o":12.52,"h":12.64,"l":12.33,"c":12.4,"v":91400},{"d":"2015-11-18","o":12.39,"h":12.62,"l":12.35,"c":12.55,"v":109200},{"d":"2015-11-19","o":12.54,"h":12.67,"l":12.51,"c":12.57,"v":69900},{"d":"2015-11-20","o":12.63,"h":12.85,"l":12.62,"c":12.75,"v":95900},{"d":"2015-11-23","o":12.72,"h":12.86,"l":12.68,"c":12.83,"v":89500},{"d":"2015-11-24","o":12.76,"h":12.97,"l":12.75,"c":12.92,"v":136000},{"d":"2015-11-25","o":12.92,"h":12.95,"l":12.8,"c":12.89,"v":55700},{"d":"2015-11-27","o":12.87,"h":13.04,"l":12.87,"c":13,"v":23900},{"d":"2015-11-30","o":13,"h":13.01,"l":12.83,"c":12.87,"v":65900},{"d":"2015-12-01","o":12.88,"h":13.01,"l":12.82,"c":12.82,"v":130600},{"d":"2015-12-02","o":12.82,"h":12.82,"l":12.68,"c":12.79,"v":96500},{"d":"2015-12-03","o":12.79,"h":12.87,"l":12.69,"c":12.73,"v":84300},{"d":"2015-12-04","o":12.72,"h":12.88,"l":12.7,"c":12.73,"v":44200},{"d":"2015-12-07","o":12.71,"h":12.71,"l":12.44,"c":12.49,"v":80700},{"d":"2015-12-08","o":12.47,"h":12.53,"l":12.4,"c":12.43,"v":51100},{"d":"2015-12-09","o":12.38,"h":12.5,"l":12.31,"c":12.43,"v":72200},{"d":"2015-12-10","o":12.45,"h":12.46,"l":12.29,"c":12.37,"v":109800},{"d":"2015-12-11","o":12.25,"h":12.36,"l":11.97,"c":12.08,"v":160500},{"d":"2015-12-14","o":12.01,"h":12.12,"l":11.51,"c":11.67,"v":199600},{"d":"2015-12-15","o":11.79,"h":11.84,"l":11.56,"c":11.66,"v":144500},{"d":"2015-12-16","o":11.74,"h":11.95,"l":11.71,"c":11.91,"v":106600},{"d":"2015-12-17","o":11.93,"h":11.99,"l":11.86,"c":11.9,"v":69000},{"d":"2015-12-18","o":11.84,"h":11.93,"l":11.73,"c":11.8,"v":137900},{"d":"2015-12-21","o":11.91,"h":11.95,"l":11.72,"c":11.82,"v":71300},{"d":"2015-12-22","o":11.81,"h":11.96,"l":11.58,"c":11.58,"v":465500},{"d":"2015-12-23","o":11.69,"h":11.96,"l":11.68,"c":11.89,"v":135600},{"d":"2015-12-24","o":11.86,"h":11.96,"l":11.8,"c":11.85,"v":50400},{"d":"2015-12-28","o":11.87,"h":11.94,"l":11.78,"c":11.88,"v":125300},{"d":"2015-12-29","o":11.76,"h":11.95,"l":11.72,"c":11.87,"v":108600},{"d":"2015-12-30","o":11.81,"h":11.85,"l":11.56,"c":11.56,"v":73300},{"d":"2015-12-31","o":11.56,"h":11.66,"l":11.43,"c":11.44,"v":119800},{"d":"2016-01-04","o":11.35,"h":11.35,"l":11.15,"c":11.29,"v":178800},{"d":"2016-01-05","o":11.28,"h":11.58,"l":11.28,"c":11.51,"v":73500},{"d":"2016-01-06","o":11.45,"h":11.87,"l":11.45,"c":11.83,"v":139300},{"d":"2016-01-07","o":11.63,"h":11.75,"l":11.59,"c":11.6,"v":112600},{"d":"2016-01-08","o":11.61,"h":11.66,"l":11.3,"c":11.33,"v":105100},{"d":"2016-01-11","o":11.29,"h":11.45,"l":11.26,"c":11.32,"v":101600},{"d":"2016-01-12","o":11.38,"h":11.38,"l":11.05,"c":11.26,"v":158400},{"d":"2016-01-13","o":11.26,"h":11.35,"l":10.86,"c":10.92,"v":139200},{"d":"2016-01-14","o":10.88,"h":11.2,"l":10.71,"c":11.11,"v":109800},{"d":"2016-01-15","o":10.85,"h":10.93,"l":10.41,"c":10.84,"v":181200},{"d":"2016-01-19","o":10.86,"h":11.1,"l":10.55,"c":10.65,"v":117400},{"d":"2016-01-20","o":10.56,"h":10.56,"l":9.6,"c":10.37,"v":248700},{"d":"2016-01-21","o":10.4,"h":10.63,"l":10.2,"c":10.42,"v":111500},{"d":"2016-01-22","o":10.58,"h":10.79,"l":10.49,"c":10.7,"v":75500},{"d":"2016-01-25","o":10.63,"h":10.68,"l":10.37,"c":10.38,"v":78100},{"d":"2016-01-26","o":10.39,"h":10.59,"l":10.38,"c":10.57,"v":86600},{"d":"2016-01-27","o":10.6,"h":10.65,"l":10.38,"c":10.42,"v":95500},{"d":"2016-01-28","o":10.52,"h":10.6,"l":10.36,"c":10.42,"v":58000},{"d":"2016-01-29","o":10.48,"h":10.82,"l":10.48,"c":10.66,"v":204900},{"d":"2016-02-01","o":10.6,"h":10.79,"l":10.47,"c":10.7,"v":100200},{"d":"2016-02-02","o":10.59,"h":10.71,"l":10.28,"c":10.57,"v":87200},{"d":"2016-02-03","o":10.61,"h":10.7,"l":10.45,"c":10.55,"v":101500},{"d":"2016-02-04","o":10.55,"h":10.74,"l":10.16,"c":10.16,"v":206800},{"d":"2016-02-05","o":10.11,"h":10.12,"l":9.75,"c":9.8,"v":247500},{"d":"2016-02-08","o":9.76,"h":9.76,"l":9.4,"c":9.45,"v":234800},{"d":"2016-02-09","o":9.38,"h":9.4,"l":8.93,"c":9.29,"v":201700},{"d":"2016-02-10","o":9.36,"h":9.42,"l":9.26,"c":9.29,"v":163000},{"d":"2016-02-11","o":9.15,"h":9.29,"l":8.91,"c":9.02,"v":100200},{"d":"2016-02-12","o":9.09,"h":9.41,"l":9.09,"c":9.36,"v":96900},{"d":"2016-02-16","o":9.42,"h":9.91,"l":9.41,"c":9.89,"v":205300},{"d":"2016-02-17","o":9.98,"h":10.08,"l":9.84,"c":9.92,"v":88700},{"d":"2016-02-18","o":9.9,"h":9.92,"l":9.61,"c":9.63,"v":83500},{"d":"2016-02-19","o":9.61,"h":9.8,"l":9.56,"c":9.57,"v":65600},{"d":"2016-02-22","o":9.63,"h":9.85,"l":9.46,"c":9.67,"v":140400},{"d":"2016-02-23","o":9.68,"h":9.75,"l":9.28,"c":9.59,"v":116400},{"d":"2016-02-24","o":9.46,"h":9.87,"l":9.31,"c":9.84,"v":107500},{"d":"2016-02-25","o":9.84,"h":10.03,"l":9.71,"c":10.03,"v":122800},{"d":"2016-02-26","o":10.03,"h":10.19,"l":9.64,"c":9.69,"v":91100},{"d":"2016-02-29","o":9.65,"h":9.83,"l":9.65,"c":9.75,"v":104500},{"d":"2016-03-01","o":10.25,"h":10.73,"l":10.23,"c":10.35,"v":277300},{"d":"2016-03-02","o":10.24,"h":10.3,"l":9.78,"c":10.14,"v":221000},{"d":"2016-03-03","o":10.14,"h":10.28,"l":10.05,"c":10.08,"v":158700},{"d":"2016-03-04","o":10.06,"h":10.15,"l":10,"c":10.07,"v":179700},{"d":"2016-03-07","o":10.05,"h":10.23,"l":10.01,"c":10.2,"v":61500},{"d":"2016-03-08","o":10.15,"h":10.2,"l":10.06,"c":10.14,"v":65400},{"d":"2016-03-09","o":10.17,"h":10.34,"l":10.09,"c":10.33,"v":65100},{"d":"2016-03-10","o":10.36,"h":10.36,"l":10.16,"c":10.31,"v":98000},{"d":"2016-03-11","o":10.32,"h":10.47,"l":10.26,"c":10.43,"v":70800},{"d":"2016-03-14","o":10.43,"h":10.46,"l":10.29,"c":10.43,"v":78400},{"d":"2016-03-15","o":10.43,"h":10.49,"l":10.3,"c":10.35,"v":86600},{"d":"2016-03-16","o":10.31,"h":10.55,"l":10.26,"c":10.47,"v":67600},{"d":"2016-03-17","o":10.44,"h":10.67,"l":10.35,"c":10.61,"v":201900},{"d":"2016-03-18","o":10.68,"h":10.91,"l":10.55,"c":10.56,"v":219100},{"d":"2016-03-21","o":10.6,"h":10.87,"l":10.57,"c":10.78,"v":97600},{"d":"2016-03-22","o":10.75,"h":11.18,"l":10.67,"c":11.17,"v":125500},{"d":"2016-03-23","o":11.11,"h":11.17,"l":10.87,"c":10.87,"v":89800},{"d":"2016-03-24","o":10.78,"h":11.02,"l":10.66,"c":10.72,"v":155700},{"d":"2016-03-28","o":10.74,"h":11.05,"l":10.7,"c":10.93,"v":131400},{"d":"2016-03-29","o":10.71,"h":11.05,"l":10.51,"c":11,"v":136100},{"d":"2016-03-30","o":11.04,"h":11.06,"l":10.75,"c":10.8,"v":108400},{"d":"2016-03-31","o":10.86,"h":11.05,"l":10.84,"c":10.95,"v":157100},{"d":"2016-04-01","o":10.89,"h":11.09,"l":10.87,"c":11.06,"v":79300},{"d":"2016-04-04","o":11.04,"h":11.17,"l":10.96,"c":10.97,"v":126700},{"d":"2016-04-05","o":10.93,"h":11.24,"l":10.93,"c":11.21,"v":149600},{"d":"2016-04-06","o":11.19,"h":11.54,"l":11.1,"c":11.39,"v":142200},{"d":"2016-04-07","o":11.37,"h":11.47,"l":11.29,"c":11.43,"v":90700},{"d":"2016-04-08","o":11.5,"h":11.55,"l":11.42,"c":11.54,"v":84800},{"d":"2016-04-11","o":11.59,"h":11.75,"l":11.54,"c":11.54,"v":113800},{"d":"2016-04-12","o":11.56,"h":11.69,"l":11.47,"c":11.6,"v":75900},{"d":"2016-04-13","o":11.63,"h":11.71,"l":11.53,"c":11.62,"v":69800},{"d":"2016-04-14","o":11.6,"h":11.66,"l":11.48,"c":11.61,"v":122800},{"d":"2016-04-15","o":11.63,"h":11.75,"l":11.5,"c":11.56,"v":106600},{"d":"2016-04-18","o":11.51,"h":11.59,"l":11.42,"c":11.49,"v":155000},{"d":"2016-04-19","o":11.57,"h":11.58,"l":11.45,"c":11.52,"v":82300},{"d":"2016-04-20","o":11.51,"h":11.64,"l":11.45,"c":11.56,"v":77800},{"d":"2016-04-21","o":11.63,"h":11.74,"l":11.49,"c":11.56,"v":65500},{"d":"2016-04-22","o":11.55,"h":11.67,"l":11.45,"c":11.58,"v":63000},{"d":"2016-04-25","o":11.58,"h":11.7,"l":11.45,"c":11.68,"v":67000},{"d":"2016-04-26","o":11.7,"h":11.77,"l":11.55,"c":11.75,"v":124900},{"d":"2016-04-27","o":11.71,"h":12.08,"l":11.71,"c":12.02,"v":91200},{"d":"2016-04-28","o":11.9,"h":11.98,"l":11.8,"c":11.82,"v":82500},{"d":"2016-04-29","o":11.83,"h":12.01,"l":11.7,"c":12,"v":129200},{"d":"2016-05-02","o":12,"h":12.07,"l":11.85,"c":12.04,"v":98400},{"d":"2016-05-03","o":11.99,"h":12.04,"l":11.68,"c":11.82,"v":70000},{"d":"2016-05-04","o":11.74,"h":11.94,"l":11.68,"c":11.86,"v":84700},{"d":"2016-05-05","o":11.48,"h":11.88,"l":11.23,"c":11.24,"v":154300},{"d":"2016-05-06","o":11.23,"h":11.74,"l":11.23,"c":11.58,"v":157900},{"d":"2016-05-09","o":11.58,"h":11.76,"l":11.58,"c":11.6,"v":154100},{"d":"2016-05-10","o":11.64,"h":11.72,"l":11.53,"c":11.66,"v":122000},{"d":"2016-05-11","o":11.66,"h":11.68,"l":11.51,"c":11.56,"v":64200},{"d":"2016-05-12","o":11.57,"h":11.68,"l":11.22,"c":11.25,"v":209800},{"d":"2016-05-13","o":11.27,"h":11.4,"l":11.21,"c":11.25,"v":189400},{"d":"2016-05-16","o":11.25,"h":11.39,"l":11.25,"c":11.3,"v":200600},{"d":"2016-05-17","o":11.25,"h":11.44,"l":11.14,"c":11.15,"v":179000},{"d":"2016-05-18","o":11.15,"h":12.08,"l":11.1,"c":11.9,"v":608100},{"d":"2016-05-19","o":11.84,"h":11.84,"l":11.34,"c":11.36,"v":164700},{"d":"2016-05-20","o":11.39,"h":11.8,"l":11.38,"c":11.79,"v":113800},{"d":"2016-05-23","o":11.79,"h":11.96,"l":11.61,"c":11.94,"v":239000},{"d":"2016-05-24","o":11.95,"h":12.07,"l":11.81,"c":11.84,"v":140500},{"d":"2016-05-25","o":11.83,"h":11.97,"l":11.74,"c":11.86,"v":78800},{"d":"2016-05-26","o":11.85,"h":11.93,"l":11.78,"c":11.79,"v":70000},{"d":"2016-05-27","o":11.87,"h":11.93,"l":11.79,"c":11.93,"v":70600},{"d":"2016-05-31","o":12,"h":12.02,"l":11.77,"c":11.98,"v":94900},{"d":"2016-06-01","o":11.88,"h":12.17,"l":11.84,"c":12.1,"v":135200},{"d":"2016-06-02","o":12.15,"h":12.15,"l":11.96,"c":12.02,"v":60800},{"d":"2016-06-03","o":12.04,"h":12.11,"l":11.88,"c":11.93,"v":48700},{"d":"2016-06-06","o":11.98,"h":12.15,"l":11.9,"c":12.09,"v":130000},{"d":"2016-06-07","o":12.14,"h":12.18,"l":12.03,"c":12.1,"v":99300},{"d":"2016-06-08","o":12.08,"h":12.27,"l":12.08,"c":12.2,"v":105700},{"d":"2016-06-09","o":12.2,"h":12.44,"l":12.14,"c":12.41,"v":167400},{"d":"2016-06-10","o":12.29,"h":12.41,"l":12.17,"c":12.19,"v":89700},{"d":"2016-06-13","o":12.19,"h":12.33,"l":12.08,"c":12.17,"v":81000},{"d":"2016-06-14","o":12.16,"h":12.19,"l":11.95,"c":12.03,"v":109100},{"d":"2016-06-15","o":12.04,"h":12.17,"l":11.97,"c":12.09,"v":67300},{"d":"2016-06-16","o":12.05,"h":12.22,"l":11.9,"c":12.2,"v":80200},{"d":"2016-06-17","o":12.23,"h":12.35,"l":12.12,"c":12.34,"v":316100},{"d":"2016-06-20","o":12.43,"h":12.56,"l":12.35,"c":12.42,"v":185600},{"d":"2016-06-21","o":12.5,"h":12.5,"l":12.25,"c":12.29,"v":100800},{"d":"2016-06-22","o":12.35,"h":12.35,"l":12.2,"c":12.24,"v":66200},{"d":"2016-06-23","o":12.29,"h":12.41,"l":12.25,"c":12.29,"v":94400},{"d":"2016-06-24","o":12.16,"h":12.31,"l":12,"c":12.27,"v":216000},{"d":"2016-06-27","o":12.3,"h":12.3,"l":11.75,"c":11.95,"v":244700},{"d":"2016-06-28","o":11.69,"h":12.14,"l":11.69,"c":12.04,"v":124900},{"d":"2016-06-29","o":12.12,"h":12.15,"l":11.91,"c":11.92,"v":100500},{"d":"2016-06-30","o":12.07,"h":12.31,"l":11.91,"c":12.29,"v":171400},{"d":"2016-07-01","o":12.2,"h":12.32,"l":12.19,"c":12.3,"v":127400},{"d":"2016-07-05","o":12.27,"h":12.34,"l":12.13,"c":12.21,"v":72400},{"d":"2016-07-06","o":12.24,"h":12.33,"l":12.09,"c":12.29,"v":70800},{"d":"2016-07-07","o":12.22,"h":12.24,"l":12.17,"c":12.23,"v":53200},{"d":"2016-07-08","o":12.25,"h":12.4,"l":12.19,"c":12.37,"v":87400},{"d":"2016-07-11","o":12.4,"h":12.62,"l":12.29,"c":12.59,"v":83000},{"d":"2016-07-12","o":12.55,"h":12.77,"l":12.55,"c":12.65,"v":130000},{"d":"2016-07-13","o":12.69,"h":12.71,"l":12.55,"c":12.59,"v":77300},{"d":"2016-07-14","o":12.28,"h":12.57,"l":12.15,"c":12.42,"v":159200},{"d":"2016-07-15","o":12.51,"h":12.53,"l":12.41,"c":12.46,"v":107600},{"d":"2016-07-18","o":12.55,"h":12.68,"l":12.47,"c":12.64,"v":125600},{"d":"2016-07-19","o":12.63,"h":12.7,"l":12.58,"c":12.65,"v":65200},{"d":"2016-07-20","o":12.62,"h":12.79,"l":12.56,"c":12.77,"v":118800},{"d":"2016-07-21","o":12.79,"h":12.8,"l":12.63,"c":12.66,"v":77800},{"d":"2016-07-22","o":12.65,"h":12.74,"l":12.58,"c":12.67,"v":57500},{"d":"2016-07-25","o":12.74,"h":12.74,"l":12.58,"c":12.69,"v":93700},{"d":"2016-07-26","o":12.86,"h":12.95,"l":12.72,"c":12.93,"v":188800},{"d":"2016-07-27","o":12.95,"h":12.98,"l":12.82,"c":12.95,"v":188100},{"d":"2016-07-28","o":13,"h":13,"l":12.87,"c":12.91,"v":89200},{"d":"2016-07-29","o":12.86,"h":12.92,"l":12.68,"c":12.7,"v":205500},{"d":"2016-08-01","o":12.68,"h":12.88,"l":12.68,"c":12.75,"v":147300},{"d":"2016-08-02","o":12.75,"h":12.75,"l":12.61,"c":12.64,"v":127100},{"d":"2016-08-03","o":12.61,"h":12.66,"l":12.53,"c":12.63,"v":155900},{"d":"2016-08-04","o":12.7,"h":12.91,"l":12.7,"c":12.79,"v":193500},{"d":"2016-08-05","o":12.8,"h":12.99,"l":12.75,"c":12.99,"v":193000},{"d":"2016-08-08","o":12.99,"h":13.07,"l":12.96,"c":13,"v":142500},{"d":"2016-08-09","o":13,"h":13,"l":12.82,"c":12.91,"v":101400},{"d":"2016-08-10","o":12.96,"h":12.96,"l":12.75,"c":12.79,"v":73800},{"d":"2016-08-11","o":12.79,"h":12.79,"l":12.61,"c":12.64,"v":128000},{"d":"2016-08-12","o":12.55,"h":12.73,"l":12.51,"c":12.56,"v":109300},{"d":"2016-08-15","o":12.54,"h":12.61,"l":12.43,"c":12.51,"v":127900},{"d":"2016-08-16","o":12.51,"h":12.52,"l":12.32,"c":12.44,"v":116600},{"d":"2016-08-17","o":12.47,"h":12.53,"l":12.32,"c":12.47,"v":83000},{"d":"2016-08-18","o":12.46,"h":12.65,"l":12.46,"c":12.51,"v":120700},{"d":"2016-08-19","o":12.49,"h":12.62,"l":12.39,"c":12.49,"v":164700},{"d":"2016-08-22","o":12.53,"h":12.61,"l":12.39,"c":12.51,"v":111100},{"d":"2016-08-23","o":12.51,"h":12.74,"l":12.51,"c":12.63,"v":104100},{"d":"2016-08-24","o":12.63,"h":12.63,"l":12.48,"c":12.51,"v":105200},{"d":"2016-08-25","o":12.56,"h":12.57,"l":12.35,"c":12.5,"v":248900},{"d":"2016-08-26","o":12.55,"h":12.58,"l":12.35,"c":12.49,"v":134000},{"d":"2016-08-29","o":12.54,"h":12.7,"l":12.42,"c":12.55,"v":241900},{"d":"2016-08-30","o":12.67,"h":12.73,"l":12.42,"c":12.6,"v":230100},{"d":"2016-08-31","o":12.7,"h":12.71,"l":12.5,"c":12.57,"v":190500},{"d":"2016-09-01","o":12.51,"h":12.62,"l":12.41,"c":12.54,"v":220600},{"d":"2016-09-02","o":12.54,"h":12.79,"l":12.54,"c":12.65,"v":210500},{"d":"2016-09-06","o":12.68,"h":12.87,"l":12.5,"c":12.76,"v":234000},{"d":"2016-09-07","o":12.79,"h":12.84,"l":12.71,"c":12.75,"v":244300},{"d":"2016-09-08","o":12.75,"h":12.79,"l":12.65,"c":12.77,"v":131500},{"d":"2016-09-09","o":12.71,"h":12.71,"l":12.34,"c":12.35,"v":209600},{"d":"2016-09-12","o":12.31,"h":12.51,"l":12.14,"c":12.49,"v":134300},{"d":"2016-09-13","o":12.41,"h":12.42,"l":12.31,"c":12.35,"v":154100},{"d":"2016-09-14","o":12.4,"h":12.52,"l":12.13,"c":12.18,"v":433100},{"d":"2016-09-15","o":12.22,"h":12.48,"l":12.15,"c":12.47,"v":235800},{"d":"2016-09-16","o":12.53,"h":12.69,"l":12.38,"c":12.44,"v":474800},{"d":"2016-09-19","o":12.45,"h":12.59,"l":12.45,"c":12.49,"v":185300},{"d":"2016-09-20","o":12.59,"h":12.62,"l":12.45,"c":12.55,"v":260800},{"d":"2016-09-21","o":12.55,"h":12.71,"l":12.47,"c":12.66,"v":78200},{"d":"2016-09-22","o":12.68,"h":12.99,"l":12.68,"c":12.97,"v":146900},{"d":"2016-09-23","o":12.91,"h":12.96,"l":12.74,"c":12.74,"v":168200},{"d":"2016-09-26","o":12.74,"h":12.8,"l":12.61,"c":12.62,"v":107400},{"d":"2016-09-27","o":12.66,"h":12.71,"l":12.57,"c":12.69,"v":136700},{"d":"2016-09-28","o":12.43,"h":12.61,"l":12.39,"c":12.61,"v":153400},{"d":"2016-09-29","o":12.55,"h":12.59,"l":12.43,"c":12.55,"v":152400},{"d":"2016-09-30","o":12.59,"h":12.67,"l":12.54,"c":12.6,"v":112000},{"d":"2016-10-03","o":12.59,"h":12.59,"l":12.43,"c":12.5,"v":132600},{"d":"2016-10-04","o":12.5,"h":12.65,"l":12.45,"c":12.46,"v":199100},{"d":"2016-10-05","o":12.46,"h":12.53,"l":12.4,"c":12.5,"v":118800},{"d":"2016-10-06","o":12.55,"h":12.55,"l":12.36,"c":12.48,"v":124700},{"d":"2016-10-07","o":12.48,"h":12.53,"l":12.39,"c":12.45,"v":103400},{"d":"2016-10-10","o":12.44,"h":12.72,"l":12.44,"c":12.65,"v":130200},{"d":"2016-10-11","o":12.69,"h":12.72,"l":12.58,"c":12.61,"v":132100},{"d":"2016-10-12","o":12.62,"h":12.83,"l":12.55,"c":12.76,"v":164500},{"d":"2016-10-13","o":12.76,"h":12.82,"l":12.69,"c":12.76,"v":98800},{"d":"2016-10-14","o":12.8,"h":12.81,"l":12.69,"c":12.71,"v":90100},{"d":"2016-10-17","o":12.74,"h":12.76,"l":12.66,"c":12.7,"v":68300},{"d":"2016-10-18","o":12.8,"h":12.87,"l":12.73,"c":12.8,"v":51900},{"d":"2016-10-19","o":12.8,"h":12.95,"l":12.76,"c":12.94,"v":69200},{"d":"2016-10-20","o":12.93,"h":13,"l":12.84,"c":12.99,"v":67400},{"d":"2016-10-21","o":12.87,"h":13.16,"l":12.86,"c":13.15,"v":151200},{"d":"2016-10-24","o":13.23,"h":13.35,"l":13.15,"c":13.24,"v":129400},{"d":"2016-10-25","o":13.2,"h":13.42,"l":13.2,"c":13.4,"v":178500},{"d":"2016-10-26","o":13.37,"h":13.58,"l":13.2,"c":13.24,"v":143100},{"d":"2016-10-27","o":13.29,"h":13.29,"l":12.97,"c":13.05,"v":214100},{"d":"2016-10-28","o":13.11,"h":13.16,"l":12.96,"c":13.06,"v":91100},{"d":"2016-10-31","o":13.1,"h":13.17,"l":13.04,"c":13.12,"v":191600},{"d":"2016-11-01","o":13.14,"h":13.27,"l":12.79,"c":12.82,"v":131300},{"d":"2016-11-02","o":12.85,"h":12.87,"l":12.71,"c":12.74,"v":150800},{"d":"2016-11-03","o":12.49,"h":12.86,"l":12.24,"c":12.55,"v":218400},{"d":"2016-11-04","o":12.49,"h":12.91,"l":12.49,"c":12.84,"v":203000},{"d":"2016-11-07","o":12.96,"h":13.23,"l":12.96,"c":13.08,"v":212300},{"d":"2016-11-08","o":13,"h":13.12,"l":13,"c":13.01,"v":103200},{"d":"2016-11-09","o":12.73,"h":13.13,"l":12.7,"c":13.06,"v":179300},{"d":"2016-11-10","o":13.18,"h":13.32,"l":12.95,"c":13.09,"v":227000},{"d":"2016-11-11","o":13.1,"h":13.4,"l":13.07,"c":13.3,"v":194400},{"d":"2016-11-14","o":13.37,"h":13.42,"l":13.24,"c":13.33,"v":101900},{"d":"2016-11-15","o":13.28,"h":13.34,"l":13.13,"c":13.25,"v":128000},{"d":"2016-11-16","o":13.29,"h":13.34,"l":13.22,"c":13.31,"v":118700},{"d":"2016-11-17","o":13.35,"h":13.4,"l":13.27,"c":13.28,"v":65400},{"d":"2016-11-18","o":13.33,"h":13.55,"l":13.13,"c":13.51,"v":173300},{"d":"2016-11-21","o":13.58,"h":13.67,"l":13.48,"c":13.58,"v":105600},{"d":"2016-11-22","o":13.69,"h":13.8,"l":13.6,"c":13.65,"v":146400},{"d":"2016-11-23","o":13.64,"h":13.68,"l":13.39,"c":13.45,"v":139100},{"d":"2016-11-25","o":13.55,"h":13.57,"l":13.44,"c":13.56,"v":45000},{"d":"2016-11-28","o":13.5,"h":13.7,"l":13.5,"c":13.58,"v":136800},{"d":"2016-11-29","o":13.62,"h":13.72,"l":13.6,"c":13.72,"v":97400},{"d":"2016-11-30","o":13.67,"h":13.7,"l":13.43,"c":13.53,"v":161100},{"d":"2016-12-01","o":13.62,"h":13.62,"l":13.41,"c":13.54,"v":167600},{"d":"2016-12-02","o":13.57,"h":13.83,"l":13.55,"c":13.63,"v":253400},{"d":"2016-12-05","o":13.63,"h":13.99,"l":13.63,"c":13.99,"v":127000},{"d":"2016-12-06","o":13.99,"h":14.1,"l":13.94,"c":14.02,"v":102800},{"d":"2016-12-07","o":14,"h":14.1,"l":13.95,"c":13.95,"v":107700},{"d":"2016-12-08","o":13.97,"h":14.2,"l":13.95,"c":14.15,"v":179600},{"d":"2016-12-09","o":14.17,"h":14.31,"l":14.17,"c":14.27,"v":129800},{"d":"2016-12-12","o":14.27,"h":14.39,"l":14.14,"c":14.19,"v":148900},{"d":"2016-12-13","o":14.24,"h":14.33,"l":13.95,"c":14,"v":132200},{"d":"2016-12-14","o":14.13,"h":14.14,"l":13.9,"c":13.95,"v":135400},{"d":"2016-12-15","o":13.76,"h":13.76,"l":13.12,"c":13.15,"v":407100},{"d":"2016-12-16","o":13.13,"h":13.42,"l":13.1,"c":13.17,"v":301800},{"d":"2016-12-19","o":13.25,"h":13.36,"l":13.04,"c":13.35,"v":139600},{"d":"2016-12-20","o":13.33,"h":13.72,"l":13.33,"c":13.71,"v":202300},{"d":"2016-12-21","o":13.62,"h":13.86,"l":13.62,"c":13.79,"v":135300},{"d":"2016-12-22","o":13.81,"h":13.98,"l":13.74,"c":13.93,"v":141200},{"d":"2016-12-23","o":13.91,"h":13.96,"l":13.85,"c":13.93,"v":64200},{"d":"2016-12-27","o":14.06,"h":14.06,"l":13.77,"c":13.84,"v":113300},{"d":"2016-12-28","o":13.6,"h":13.73,"l":13.55,"c":13.67,"v":124700},{"d":"2016-12-29","o":13.66,"h":13.82,"l":13.53,"c":13.74,"v":87100},{"d":"2016-12-30","o":13.8,"h":13.8,"l":13.64,"c":13.73,"v":73600},{"d":"2017-01-03","o":13.83,"h":14.1,"l":13.76,"c":14.08,"v":147300},{"d":"2017-01-04","o":14.03,"h":14.18,"l":14.03,"c":14.17,"v":120500},{"d":"2017-01-05","o":14.15,"h":14.19,"l":14.06,"c":14.09,"v":131000},{"d":"2017-01-06","o":14.09,"h":14.17,"l":13.97,"c":13.98,"v":93500},{"d":"2017-01-09","o":14.06,"h":14.15,"l":13.86,"c":13.91,"v":101500},{"d":"2017-01-10","o":13.91,"h":14.06,"l":13.83,"c":14.02,"v":123600},{"d":"2017-01-11","o":13.99,"h":14.1,"l":13.85,"c":13.96,"v":82400},{"d":"2017-01-12","o":13.93,"h":13.96,"l":13.79,"c":13.91,"v":63600},{"d":"2017-01-13","o":13.93,"h":13.98,"l":13.88,"c":13.93,"v":51900},{"d":"2017-01-17","o":13.87,"h":14.04,"l":13.84,"c":13.91,"v":80400},{"d":"2017-01-18","o":13.99,"h":13.99,"l":13.85,"c":13.91,"v":61600},{"d":"2017-01-19","o":13.85,"h":13.85,"l":13.68,"c":13.72,"v":72400},{"d":"2017-01-20","o":13.65,"h":13.75,"l":13.59,"c":13.62,"v":110200},{"d":"2017-01-23","o":13.66,"h":13.72,"l":13.56,"c":13.64,"v":78400},{"d":"2017-01-24","o":13.6,"h":13.8,"l":13.6,"c":13.73,"v":81100},{"d":"2017-01-25","o":13.79,"h":13.79,"l":13.6,"c":13.62,"v":59600},{"d":"2017-01-26","o":13.6,"h":13.72,"l":13.56,"c":13.65,"v":69500},{"d":"2017-01-27","o":13.66,"h":13.68,"l":13.56,"c":13.65,"v":43800},{"d":"2017-01-30","o":13.65,"h":13.65,"l":13.45,"c":13.55,"v":141700},{"d":"2017-01-31","o":13.51,"h":13.56,"l":13.38,"c":13.48,"v":89400},{"d":"2017-02-01","o":13.52,"h":13.68,"l":13.32,"c":13.38,"v":99200},{"d":"2017-02-02","o":13.45,"h":13.5,"l":13.32,"c":13.36,"v":70100},{"d":"2017-02-03","o":13.45,"h":13.54,"l":13.43,"c":13.45,"v":69800},{"d":"2017-02-06","o":13.49,"h":13.64,"l":13.48,"c":13.56,"v":60600},{"d":"2017-02-07","o":13.6,"h":13.6,"l":13.33,"c":13.37,"v":81800},{"d":"2017-02-08","o":13.4,"h":13.53,"l":13.05,"c":13.28,"v":104900},{"d":"2017-02-09","o":13.25,"h":13.48,"l":13.24,"c":13.4,"v":69600},{"d":"2017-02-10","o":13.35,"h":13.54,"l":13.33,"c":13.36,"v":108300},{"d":"2017-02-13","o":13.45,"h":13.5,"l":13.3,"c":13.34,"v":156900},{"d":"2017-02-14","o":13.29,"h":13.51,"l":13.29,"c":13.31,"v":100200},{"d":"2017-02-15","o":13.29,"h":13.43,"l":13.2,"c":13.39,"v":91600},{"d":"2017-02-16","o":13.32,"h":13.54,"l":13.29,"c":13.54,"v":147600},{"d":"2017-02-17","o":13.57,"h":13.57,"l":13.46,"c":13.51,"v":83500},{"d":"2017-02-21","o":13.5,"h":13.68,"l":13.47,"c":13.59,"v":106000},{"d":"2017-02-22","o":13.58,"h":13.63,"l":13.45,"c":13.51,"v":126900},{"d":"2017-02-23","o":13.53,"h":13.65,"l":13.46,"c":13.61,"v":63500},{"d":"2017-02-24","o":13.6,"h":13.63,"l":13.47,"c":13.61,"v":82300},{"d":"2017-02-27","o":13.6,"h":13.69,"l":13.54,"c":13.57,"v":83700},{"d":"2017-02-28","o":13.57,"h":13.66,"l":13.44,"c":13.52,"v":107800},{"d":"2017-03-01","o":13.59,"h":13.61,"l":13.47,"c":13.52,"v":183800},{"d":"2017-03-02","o":13.5,"h":13.52,"l":13.39,"c":13.5,"v":107500},{"d":"2017-03-03","o":13.49,"h":13.49,"l":13.37,"c":13.44,"v":130700},{"d":"2017-03-06","o":13.38,"h":13.44,"l":13.24,"c":13.36,"v":136100},{"d":"2017-03-07","o":13.42,"h":13.82,"l":13.38,"c":13.79,"v":221100},{"d":"2017-03-08","o":13.83,"h":13.83,"l":13.11,"c":13.12,"v":211400},{"d":"2017-03-09","o":13.08,"h":13.16,"l":12.86,"c":12.86,"v":238000},{"d":"2017-03-10","o":12.87,"h":12.96,"l":12.48,"c":12.86,"v":297000},{"d":"2017-03-13","o":12.92,"h":13.08,"l":12.75,"c":12.75,"v":174000},{"d":"2017-03-14","o":12.78,"h":12.83,"l":12.66,"c":12.82,"v":103600},{"d":"2017-03-15","o":12.79,"h":13.06,"l":12.79,"c":12.98,"v":121500},{"d":"2017-03-16","o":13.07,"h":13.22,"l":13.04,"c":13.19,"v":137600},{"d":"2017-03-17","o":13.15,"h":13.29,"l":13.04,"c":13.25,"v":295500},{"d":"2017-03-20","o":13.3,"h":13.3,"l":13.12,"c":13.16,"v":131500},{"d":"2017-03-21","o":13.18,"h":13.28,"l":13.12,"c":13.12,"v":117800},{"d":"2017-03-22","o":13.12,"h":13.22,"l":13.05,"c":13.1,"v":142400},{"d":"2017-03-23","o":13.08,"h":13.43,"l":13.08,"c":13.32,"v":94900},{"d":"2017-03-24","o":13.29,"h":13.31,"l":13.14,"c":13.16,"v":74200},{"d":"2017-03-27","o":13.19,"h":13.28,"l":13.14,"c":13.25,"v":70700},{"d":"2017-03-28","o":13.23,"h":13.39,"l":13.21,"c":13.39,"v":115600},{"d":"2017-03-29","o":13.14,"h":13.32,"l":13.05,"c":13.26,"v":126700},{"d":"2017-03-30","o":13.2,"h":13.41,"l":13.2,"c":13.34,"v":100000},{"d":"2017-03-31","o":13.37,"h":13.4,"l":13.1,"c":13.38,"v":252300},{"d":"2017-04-03","o":13.38,"h":13.38,"l":13.03,"c":13.23,"v":134800},{"d":"2017-04-04","o":13.18,"h":13.36,"l":13.18,"c":13.33,"v":180500},{"d":"2017-04-05","o":13.38,"h":13.43,"l":13.2,"c":13.31,"v":114400},{"d":"2017-04-06","o":13.31,"h":13.43,"l":13.21,"c":13.42,"v":97400},{"d":"2017-04-07","o":13.41,"h":13.7,"l":13.32,"c":13.66,"v":201600},{"d":"2017-04-10","o":13.6,"h":13.7,"l":13.5,"c":13.58,"v":98900},{"d":"2017-04-11","o":13.56,"h":13.75,"l":13.53,"c":13.7,"v":59900},{"d":"2017-04-12","o":13.7,"h":13.7,"l":13.51,"c":13.63,"v":67600},{"d":"2017-04-13","o":13.62,"h":13.76,"l":13.52,"c":13.73,"v":120900},{"d":"2017-04-17","o":13.79,"h":13.88,"l":13.75,"c":13.86,"v":80600},{"d":"2017-04-18","o":13.86,"h":13.9,"l":13.72,"c":13.83,"v":81900},{"d":"2017-04-19","o":13.84,"h":13.87,"l":13.72,"c":13.8,"v":99600},{"d":"2017-04-20","o":13.81,"h":13.9,"l":13.74,"c":13.85,"v":123200},{"d":"2017-04-21","o":13.86,"h":13.88,"l":13.76,"c":13.79,"v":119700},{"d":"2017-04-24","o":13.89,"h":13.89,"l":13.72,"c":13.83,"v":139000},{"d":"2017-04-25","o":13.85,"h":14,"l":13.81,"c":13.87,"v":128500},{"d":"2017-04-26","o":13.9,"h":14.15,"l":13.82,"c":13.98,"v":224000},{"d":"2017-04-27","o":13.99,"h":14.1,"l":13.94,"c":13.98,"v":148600},{"d":"2017-04-28","o":14.01,"h":14.01,"l":13.81,"c":13.83,"v":147100},{"d":"2017-05-01","o":13.9,"h":14.22,"l":13.86,"c":14.09,"v":141400},{"d":"2017-05-02","o":13.79,"h":14.11,"l":13.41,"c":13.42,"v":242600},{"d":"2017-05-03","o":13.42,"h":13.45,"l":13.1,"c":13.1,"v":249300},{"d":"2017-05-04","o":13.11,"h":13.2,"l":12.89,"c":13.08,"v":171500},{"d":"2017-05-05","o":13.1,"h":13.21,"l":13,"c":13.14,"v":119900},{"d":"2017-05-08","o":13.14,"h":13.25,"l":13.05,"c":13.19,"v":114600},{"d":"2017-05-09","o":13.17,"h":13.24,"l":12.95,"c":13.02,"v":133800},{"d":"2017-05-10","o":13.05,"h":13.1,"l":12.98,"c":13.07,"v":106200},{"d":"2017-05-11","o":13.13,"h":13.22,"l":13.04,"c":13.11,"v":116100},{"d":"2017-05-12","o":13.16,"h":13.18,"l":12.91,"c":12.97,"v":130000},{"d":"2017-05-15","o":13.03,"h":13.13,"l":12.94,"c":13.01,"v":108400},{"d":"2017-05-16","o":12.97,"h":13.08,"l":12.95,"c":12.95,"v":83000},{"d":"2017-05-17","o":12.9,"h":12.99,"l":12.81,"c":12.9,"v":115500},{"d":"2017-05-18","o":12.88,"h":13.04,"l":12.83,"c":12.94,"v":62800},{"d":"2017-05-19","o":12.94,"h":13.01,"l":12.7,"c":12.97,"v":168200},{"d":"2017-05-22","o":13.03,"h":13.19,"l":13.02,"c":13.14,"v":89700},{"d":"2017-05-23","o":13.16,"h":13.21,"l":13.08,"c":13.18,"v":56300},{"d":"2017-05-24","o":13.21,"h":13.23,"l":13.1,"c":13.16,"v":61000},{"d":"2017-05-25","o":13.15,"h":13.19,"l":13.04,"c":13.13,"v":100800},{"d":"2017-05-26","o":13.11,"h":13.15,"l":13.01,"c":13.12,"v":59900},{"d":"2017-05-30","o":13.12,"h":13.17,"l":13.01,"c":13.16,"v":69500},{"d":"2017-05-31","o":13.19,"h":13.25,"l":13.1,"c":13.23,"v":118000},{"d":"2017-06-01","o":13.19,"h":13.44,"l":13.19,"c":13.34,"v":135700},{"d":"2017-06-02","o":13.38,"h":13.6,"l":13.38,"c":13.51,"v":97900},{"d":"2017-06-05","o":13.46,"h":13.5,"l":13.25,"c":13.26,"v":56800},{"d":"2017-06-06","o":13.22,"h":13.3,"l":13.04,"c":13.09,"v":77000},{"d":"2017-06-07","o":13.1,"h":13.18,"l":13.04,"c":13.17,"v":48800},{"d":"2017-06-08","o":13.16,"h":13.42,"l":13.16,"c":13.29,"v":73000},{"d":"2017-06-09","o":13.29,"h":13.44,"l":13.29,"c":13.34,"v":110600},{"d":"2017-06-12","o":13.4,"h":13.57,"l":13.4,"c":13.42,"v":97900},{"d":"2017-06-13","o":13.37,"h":13.48,"l":13.24,"c":13.43,"v":75500},{"d":"2017-06-14","o":13.39,"h":13.55,"l":13.39,"c":13.46,"v":79900},{"d":"2017-06-15","o":13.44,"h":13.55,"l":13.44,"c":13.54,"v":89600},{"d":"2017-06-16","o":13.44,"h":13.86,"l":13.35,"c":13.84,"v":492200},{"d":"2017-06-19","o":13.75,"h":13.86,"l":13.7,"c":13.77,"v":146200},{"d":"2017-06-20","o":13.79,"h":13.84,"l":13.49,"c":13.65,"v":134600},{"d":"2017-06-21","o":13.66,"h":13.79,"l":13.41,"c":13.47,"v":89300},{"d":"2017-06-22","o":13.48,"h":13.64,"l":13.45,"c":13.55,"v":46100},{"d":"2017-06-23","o":13.59,"h":13.64,"l":13.46,"c":13.48,"v":236600},{"d":"2017-06-26","o":13.49,"h":13.67,"l":13.49,"c":13.64,"v":64900},{"d":"2017-06-27","o":13.56,"h":13.64,"l":13.41,"c":13.42,"v":133400},{"d":"2017-06-28","o":13.29,"h":13.38,"l":13.13,"c":13.29,"v":77200},{"d":"2017-06-29","o":13.29,"h":13.29,"l":13.02,"c":13.15,"v":58900},{"d":"2017-06-30","o":13.15,"h":13.19,"l":13.06,"c":13.09,"v":113800},{"d":"2017-07-03","o":13.13,"h":13.36,"l":13.08,"c":13.3,"v":62600},{"d":"2017-07-05","o":13.3,"h":13.3,"l":13.14,"c":13.21,"v":83900},{"d":"2017-07-06","o":13.14,"h":13.19,"l":13.04,"c":13.07,"v":75000},{"d":"2017-07-07","o":13.06,"h":13.14,"l":13.02,"c":13.06,"v":93000},{"d":"2017-07-10","o":13.05,"h":13.05,"l":12.79,"c":12.83,"v":154400},{"d":"2017-07-11","o":12.85,"h":13.1,"l":12.81,"c":13.02,"v":109000},{"d":"2017-07-12","o":13.1,"h":13.25,"l":12.99,"c":13,"v":65300},{"d":"2017-07-13","o":13,"h":13,"l":12.88,"c":12.91,"v":96300},{"d":"2017-07-14","o":12.91,"h":13.02,"l":12.82,"c":12.86,"v":123700},{"d":"2017-07-17","o":12.94,"h":13.09,"l":12.89,"c":12.96,"v":110500},{"d":"2017-07-18","o":12.97,"h":12.97,"l":12.8,"c":12.85,"v":125000},{"d":"2017-07-19","o":12.85,"h":12.98,"l":12.81,"c":12.9,"v":146900},{"d":"2017-07-20","o":12.9,"h":12.96,"l":12.82,"c":12.91,"v":60200},{"d":"2017-07-21","o":12.99,"h":13.15,"l":12.9,"c":12.95,"v":111800},{"d":"2017-07-24","o":12.95,"h":13.18,"l":12.95,"c":13.12,"v":77700},{"d":"2017-07-25","o":13.08,"h":13.19,"l":12.96,"c":12.98,"v":77300},{"d":"2017-07-26","o":12.98,"h":13,"l":12.86,"c":12.89,"v":169900},{"d":"2017-07-27","o":12.91,"h":12.95,"l":12.8,"c":12.83,"v":106600},{"d":"2017-07-28","o":12.82,"h":12.95,"l":12.79,"c":12.93,"v":82100},{"d":"2017-07-31","o":12.93,"h":12.95,"l":12.75,"c":12.8,"v":153100},{"d":"2017-08-01","o":12.82,"h":12.99,"l":12.78,"c":12.9,"v":63600},{"d":"2017-08-02","o":12.91,"h":12.91,"l":12.79,"c":12.88,"v":69200},{"d":"2017-08-03","o":12.9,"h":13.17,"l":12.9,"c":13.07,"v":87000},{"d":"2017-08-04","o":13.08,"h":13.16,"l":12.98,"c":13.11,"v":119100},{"d":"2017-08-07","o":13.25,"h":13.53,"l":13.13,"c":13.39,"v":237800},{"d":"2017-08-08","o":13.39,"h":13.49,"l":13.31,"c":13.35,"v":144200},{"d":"2017-08-09","o":13.2,"h":13.33,"l":13.1,"c":13.29,"v":81800},{"d":"2017-08-10","o":13.29,"h":13.32,"l":13.1,"c":13.2,"v":170800},{"d":"2017-08-11","o":13.19,"h":13.25,"l":13.04,"c":13.11,"v":77500},{"d":"2017-08-14","o":13.13,"h":13.38,"l":13.13,"c":13.26,"v":143400},{"d":"2017-08-15","o":13.27,"h":13.35,"l":13.18,"c":13.3,"v":74700},{"d":"2017-08-16","o":13.25,"h":13.38,"l":13.21,"c":13.33,"v":70900},{"d":"2017-08-17","o":13.26,"h":13.29,"l":13.13,"c":13.13,"v":82500},{"d":"2017-08-18","o":13.05,"h":13.22,"l":13.05,"c":13.16,"v":88000},{"d":"2017-08-21","o":13.15,"h":13.19,"l":13.07,"c":13.13,"v":44200},{"d":"2017-08-22","o":13.15,"h":13.23,"l":13.15,"c":13.17,"v":67100},{"d":"2017-08-23","o":13.12,"h":13.33,"l":13.12,"c":13.23,"v":64500},{"d":"2017-08-24","o":13.24,"h":13.33,"l":13.23,"c":13.26,"v":71100},{"d":"2017-08-25","o":13.31,"h":13.35,"l":13.23,"c":13.32,"v":53700},{"d":"2017-08-28","o":13.34,"h":13.37,"l":13.29,"c":13.35,"v":54600},{"d":"2017-08-29","o":13.36,"h":13.4,"l":13.18,"c":13.18,"v":80500},{"d":"2017-08-30","o":13.2,"h":13.24,"l":13.12,"c":13.13,"v":57100},{"d":"2017-08-31","o":13.16,"h":13.25,"l":13.11,"c":13.19,"v":98600},{"d":"2017-09-01","o":13.19,"h":13.27,"l":13.17,"c":13.25,"v":59700},{"d":"2017-09-05","o":13.24,"h":13.27,"l":12.9,"c":12.99,"v":399200},{"d":"2017-09-06","o":12.99,"h":13.08,"l":12.92,"c":12.95,"v":62000},{"d":"2017-09-07","o":12.97,"h":13,"l":12.91,"c":12.97,"v":87100},{"d":"2017-09-08","o":12.98,"h":13.14,"l":12.92,"c":13.01,"v":85500},{"d":"2017-09-11","o":13.05,"h":13.17,"l":12.98,"c":13.1,"v":75000},{"d":"2017-09-12","o":13.13,"h":13.22,"l":13.1,"c":13.13,"v":59200},{"d":"2017-09-13","o":13.12,"h":13.19,"l":13,"c":13,"v":98600},{"d":"2017-09-14","o":13.01,"h":13.1,"l":13,"c":13.06,"v":67100},{"d":"2017-09-15","o":13.07,"h":13.2,"l":12.91,"c":13,"v":365100},{"d":"2017-09-18","o":13.01,"h":13.18,"l":13.01,"c":13.16,"v":57200},{"d":"2017-09-19","o":13.16,"h":13.25,"l":13.15,"c":13.18,"v":58000},{"d":"2017-09-20","o":13.17,"h":13.26,"l":13.17,"c":13.22,"v":97900},{"d":"2017-09-21","o":13.19,"h":13.3,"l":13.19,"c":13.25,"v":47200},{"d":"2017-09-22","o":13.25,"h":13.31,"l":13.16,"c":13.19,"v":122600},{"d":"2017-09-25","o":13.18,"h":13.33,"l":13.16,"c":13.29,"v":52300},{"d":"2017-09-26","o":13.34,"h":13.44,"l":13.29,"c":13.36,"v":88100},{"d":"2017-09-27","o":13.41,"h":13.47,"l":13.35,"c":13.39,"v":151600},{"d":"2017-09-28","o":13.11,"h":13.34,"l":12.99,"c":13.34,"v":95800},{"d":"2017-09-29","o":13.29,"h":13.34,"l":13.29,"c":13.31,"v":89200},{"d":"2017-10-02","o":13.32,"h":13.45,"l":13.32,"c":13.43,"v":75100},{"d":"2017-10-03","o":13.44,"h":13.5,"l":13.4,"c":13.5,"v":109600},{"d":"2017-10-04","o":13.5,"h":13.56,"l":13.48,"c":13.55,"v":108500},{"d":"2017-10-05","o":13.58,"h":13.65,"l":13.55,"c":13.65,"v":94800},{"d":"2017-10-06","o":13.66,"h":13.66,"l":13.53,"c":13.58,"v":76600},{"d":"2017-10-09","o":13.54,"h":13.6,"l":13.53,"c":13.55,"v":44100},{"d":"2017-10-10","o":13.57,"h":13.58,"l":13.46,"c":13.48,"v":105800},{"d":"2017-10-11","o":13.5,"h":13.58,"l":13.48,"c":13.49,"v":67300},{"d":"2017-10-12","o":13.54,"h":13.58,"l":13.46,"c":13.56,"v":90600},{"d":"2017-10-13","o":13.65,"h":13.66,"l":13.58,"c":13.64,"v":152900},{"d":"2017-10-16","o":13.71,"h":13.72,"l":13.52,"c":13.55,"v":108300},{"d":"2017-10-17","o":13.59,"h":13.61,"l":13.42,"c":13.49,"v":109300},{"d":"2017-10-18","o":13.49,"h":13.54,"l":13.49,"c":13.49,"v":86000},{"d":"2017-10-19","o":13.47,"h":13.54,"l":13.43,"c":13.52,"v":46000},{"d":"2017-10-20","o":13.53,"h":13.67,"l":13.47,"c":13.56,"v":46000},{"d":"2017-10-23","o":13.56,"h":13.56,"l":13.2,"c":13.24,"v":119600},{"d":"2017-10-24","o":13.24,"h":13.27,"l":13.16,"c":13.2,"v":59000},{"d":"2017-10-25","o":13.19,"h":13.23,"l":13.02,"c":13.07,"v":129400},{"d":"2017-10-26","o":13.12,"h":13.12,"l":12.87,"c":12.89,"v":103900},{"d":"2017-10-27","o":12.91,"h":13.05,"l":12.73,"c":13.01,"v":108000},{"d":"2017-10-30","o":12.99,"h":13.04,"l":12.96,"c":13.03,"v":116500},{"d":"2017-10-31","o":13.04,"h":13.05,"l":12.95,"c":12.98,"v":84600},{"d":"2017-11-01","o":13.52,"h":13.6,"l":12.98,"c":13.16,"v":308400},{"d":"2017-11-02","o":13.15,"h":13.15,"l":12.83,"c":13.04,"v":189400},{"d":"2017-11-03","o":13.02,"h":13.07,"l":12.86,"c":12.93,"v":205000},{"d":"2017-11-06","o":12.9,"h":13.01,"l":12.83,"c":12.93,"v":107200},{"d":"2017-11-07","o":12.9,"h":13.14,"l":12.87,"c":12.96,"v":119400},{"d":"2017-11-08","o":12.92,"h":12.97,"l":12.86,"c":12.92,"v":102400},{"d":"2017-11-09","o":12.85,"h":13.02,"l":12.83,"c":12.97,"v":109000},{"d":"2017-11-10","o":12.98,"h":13.13,"l":12.96,"c":13,"v":112200},{"d":"2017-11-13","o":12.99,"h":13.05,"l":12.87,"c":13,"v":117200},{"d":"2017-11-14","o":12.93,"h":13.08,"l":12.93,"c":13.06,"v":42600},{"d":"2017-11-15","o":12.99,"h":13.08,"l":12.95,"c":13.05,"v":88600},{"d":"2017-11-16","o":13.09,"h":13.19,"l":13.06,"c":13.14,"v":81400},{"d":"2017-11-17","o":13.08,"h":13.16,"l":13.05,"c":13.16,"v":127000},{"d":"2017-11-20","o":13.15,"h":13.38,"l":13.14,"c":13.3,"v":199400},{"d":"2017-11-21","o":13.3,"h":13.43,"l":13.3,"c":13.36,"v":101700},{"d":"2017-11-22","o":13.38,"h":13.5,"l":13.34,"c":13.42,"v":116200},{"d":"2017-11-24","o":13.48,"h":13.53,"l":13.42,"c":13.44,"v":44200},{"d":"2017-11-27","o":13.45,"h":13.51,"l":13.41,"c":13.44,"v":68800},{"d":"2017-11-28","o":13.43,"h":13.5,"l":13.27,"c":13.3,"v":175500},{"d":"2017-11-29","o":13.29,"h":13.48,"l":13.29,"c":13.39,"v":100200},{"d":"2017-11-30","o":13.42,"h":13.52,"l":13.31,"c":13.48,"v":163900},{"d":"2017-12-01","o":13.45,"h":13.5,"l":13.26,"c":13.42,"v":111200},{"d":"2017-12-04","o":13.46,"h":13.52,"l":13.39,"c":13.41,"v":75900},{"d":"2017-12-05","o":13.43,"h":13.46,"l":13.35,"c":13.38,"v":54600},{"d":"2017-12-06","o":13.39,"h":13.41,"l":13.32,"c":13.36,"v":48400},{"d":"2017-12-07","o":13.31,"h":13.42,"l":13.31,"c":13.35,"v":63700},{"d":"2017-12-08","o":13.35,"h":13.41,"l":13.32,"c":13.37,"v":32100},{"d":"2017-12-11","o":13.35,"h":13.42,"l":13.29,"c":13.32,"v":95200},{"d":"2017-12-12","o":13.38,"h":13.46,"l":13.33,"c":13.34,"v":54100},{"d":"2017-12-13","o":13.33,"h":13.53,"l":13.33,"c":13.43,"v":61400},{"d":"2017-12-14","o":13.41,"h":13.48,"l":13.34,"c":13.36,"v":51500},{"d":"2017-12-15","o":13.37,"h":13.58,"l":13.37,"c":13.48,"v":169000},{"d":"2017-12-18","o":13.53,"h":13.63,"l":13.53,"c":13.58,"v":96600},{"d":"2017-12-19","o":13.58,"h":13.6,"l":13.2,"c":13.25,"v":146600},{"d":"2017-12-20","o":13.26,"h":13.33,"l":13.21,"c":13.22,"v":126800},{"d":"2017-12-21","o":13.22,"h":13.39,"l":13.22,"c":13.32,"v":88500},{"d":"2017-12-22","o":13.32,"h":13.42,"l":13.32,"c":13.35,"v":55800},{"d":"2017-12-26","o":13.38,"h":13.49,"l":13.36,"c":13.4,"v":46800},{"d":"2017-12-27","o":13.4,"h":13.43,"l":13.28,"c":13.34,"v":112400},{"d":"2017-12-28","o":13.15,"h":13.15,"l":13,"c":13.05,"v":160400},{"d":"2017-12-29","o":13.05,"h":13.18,"l":12.9,"c":12.9,"v":106100},{"d":"2018-01-02","o":12.9,"h":12.96,"l":12.75,"c":12.79,"v":164600},{"d":"2018-01-03","o":12.8,"h":12.96,"l":12.55,"c":12.55,"v":156600},{"d":"2018-01-04","o":12.56,"h":12.73,"l":12.5,"c":12.55,"v":115500},{"d":"2018-01-05","o":12.6,"h":12.64,"l":12.51,"c":12.59,"v":102900},{"d":"2018-01-08","o":12.64,"h":12.65,"l":12.5,"c":12.55,"v":169000},{"d":"2018-01-09","o":12.55,"h":12.78,"l":12.53,"c":12.73,"v":159000},{"d":"2018-01-10","o":12.7,"h":12.8,"l":12.57,"c":12.72,"v":133300},{"d":"2018-01-11","o":12.75,"h":12.94,"l":12.72,"c":12.93,"v":157100},{"d":"2018-01-12","o":12.95,"h":12.96,"l":12.87,"c":12.89,"v":120900},{"d":"2018-01-16","o":12.91,"h":13.1,"l":12.88,"c":12.89,"v":131400},{"d":"2018-01-17","o":12.95,"h":13.06,"l":12.91,"c":12.95,"v":275300},{"d":"2018-01-18","o":12.97,"h":13.02,"l":12.89,"c":12.97,"v":149000},{"d":"2018-01-19","o":12.95,"h":13.11,"l":12.92,"c":13.08,"v":103900},{"d":"2018-01-22","o":13.09,"h":13.18,"l":13.07,"c":13.16,"v":128600},{"d":"2018-01-23","o":13.15,"h":13.24,"l":13.11,"c":13.23,"v":108800},{"d":"2018-01-24","o":13.25,"h":13.27,"l":13.09,"c":13.24,"v":131300},{"d":"2018-01-25","o":13.26,"h":13.26,"l":13.09,"c":13.2,"v":80200},{"d":"2018-01-26","o":13.23,"h":13.23,"l":12.99,"c":13.08,"v":93200},{"d":"2018-01-29","o":13.05,"h":13.05,"l":12.83,"c":12.9,"v":147000},{"d":"2018-01-30","o":12.88,"h":12.92,"l":12.76,"c":12.81,"v":150800},{"d":"2018-01-31","o":12.85,"h":12.9,"l":12.58,"c":12.67,"v":138100},{"d":"2018-02-01","o":12.66,"h":12.69,"l":12.55,"c":12.57,"v":72100},{"d":"2018-02-02","o":12.56,"h":12.61,"l":12.34,"c":12.37,"v":161300},{"d":"2018-02-05","o":12.3,"h":12.35,"l":11.97,"c":12.14,"v":289200},{"d":"2018-02-06","o":12.02,"h":12.28,"l":11.96,"c":12.15,"v":227400},{"d":"2018-02-07","o":12.15,"h":12.28,"l":12.12,"c":12.25,"v":137200},{"d":"2018-02-08","o":12.23,"h":12.27,"l":12.06,"c":12.07,"v":157200},{"d":"2018-02-09","o":12.17,"h":12.23,"l":12.02,"c":12.15,"v":191800},{"d":"2018-02-12","o":12.15,"h":12.18,"l":11.96,"c":12.14,"v":106800},{"d":"2018-02-13","o":12.14,"h":12.3,"l":12.1,"c":12.27,"v":83800},{"d":"2018-02-14","o":12.18,"h":12.39,"l":12.13,"c":12.35,"v":105800},{"d":"2018-02-15","o":12.35,"h":12.55,"l":12.34,"c":12.54,"v":96700},{"d":"2018-02-16","o":12.5,"h":12.69,"l":12.5,"c":12.65,"v":130500},{"d":"2018-02-20","o":12.64,"h":12.74,"l":12.59,"c":12.65,"v":206000},{"d":"2018-02-21","o":12.66,"h":12.84,"l":12.59,"c":12.59,"v":151700},{"d":"2018-02-22","o":12.69,"h":12.74,"l":12.56,"c":12.58,"v":96000},{"d":"2018-02-23","o":12.6,"h":12.76,"l":12.6,"c":12.73,"v":98300},{"d":"2018-02-26","o":12.78,"h":12.83,"l":12.65,"c":12.67,"v":75600},{"d":"2018-02-27","o":12.68,"h":12.74,"l":12.48,"c":12.5,"v":86000},{"d":"2018-02-28","o":12.52,"h":12.52,"l":12.32,"c":12.32,"v":130000},{"d":"2018-03-01","o":12.71,"h":12.71,"l":12.2,"c":12.29,"v":145600},{"d":"2018-03-02","o":12.22,"h":12.35,"l":12.1,"c":12.32,"v":107500},{"d":"2018-03-05","o":12.24,"h":12.41,"l":12.23,"c":12.26,"v":128900},{"d":"2018-03-06","o":12.26,"h":12.35,"l":12.21,"c":12.34,"v":130700},{"d":"2018-03-07","o":12.28,"h":12.41,"l":12.25,"c":12.35,"v":84000},{"d":"2018-03-08","o":12.35,"h":12.41,"l":12.27,"c":12.33,"v":84900},{"d":"2018-03-09","o":12.33,"h":12.4,"l":12.29,"c":12.39,"v":130400},{"d":"2018-03-12","o":12.44,"h":12.77,"l":12.4,"c":12.73,"v":150200},{"d":"2018-03-13","o":12.75,"h":12.77,"l":12.57,"c":12.58,"v":92100},{"d":"2018-03-14","o":12.58,"h":12.76,"l":12.53,"c":12.72,"v":113500},{"d":"2018-03-15","o":12.75,"h":12.75,"l":12.57,"c":12.62,"v":74900},{"d":"2018-03-16","o":12.61,"h":12.74,"l":12.56,"c":12.65,"v":200800},{"d":"2018-03-19","o":12.65,"h":12.71,"l":12.55,"c":12.7,"v":44700},{"d":"2018-03-20","o":12.71,"h":12.71,"l":12.56,"c":12.56,"v":67600},{"d":"2018-03-21","o":12.59,"h":12.61,"l":12.49,"c":12.51,"v":85000},{"d":"2018-03-22","o":12.46,"h":12.59,"l":12.38,"c":12.42,"v":119200},{"d":"2018-03-23","o":12.45,"h":12.53,"l":12.33,"c":12.33,"v":95900},{"d":"2018-03-26","o":12.43,"h":12.46,"l":12.34,"c":12.42,"v":81100},{"d":"2018-03-27","o":12.43,"h":12.56,"l":12.33,"c":12.49,"v":120900},{"d":"2018-03-28","o":12.21,"h":12.36,"l":12.17,"c":12.35,"v":86200},{"d":"2018-03-29","o":12.39,"h":12.45,"l":12.35,"c":12.35,"v":98200},{"d":"2018-04-02","o":12.35,"h":12.41,"l":12.14,"c":12.22,"v":108200},{"d":"2018-04-03","o":12.22,"h":12.42,"l":12.22,"c":12.36,"v":88200},{"d":"2018-04-04","o":12.24,"h":12.43,"l":12.24,"c":12.36,"v":63300},{"d":"2018-04-05","o":12.36,"h":12.45,"l":12.35,"c":12.42,"v":67400},{"d":"2018-04-06","o":12.41,"h":12.52,"l":12.35,"c":12.38,"v":81200},{"d":"2018-04-09","o":12.36,"h":12.53,"l":12.36,"c":12.49,"v":165600},{"d":"2018-04-10","o":12.56,"h":12.56,"l":12.35,"c":12.46,"v":64900},{"d":"2018-04-11","o":12.45,"h":12.49,"l":12.37,"c":12.46,"v":80200},{"d":"2018-04-12","o":12.5,"h":12.55,"l":12.42,"c":12.44,"v":44000},{"d":"2018-04-13","o":12.47,"h":12.52,"l":12.29,"c":12.29,"v":46200},{"d":"2018-04-16","o":12.32,"h":12.42,"l":12.29,"c":12.36,"v":45600},{"d":"2018-04-17","o":12.37,"h":12.38,"l":12.29,"c":12.37,"v":62400},{"d":"2018-04-18","o":12.38,"h":12.47,"l":12.38,"c":12.42,"v":71500},{"d":"2018-04-19","o":12.41,"h":12.45,"l":12.32,"c":12.36,"v":65300},{"d":"2018-04-20","o":12.33,"h":12.4,"l":12.25,"c":12.27,"v":83400},{"d":"2018-04-23","o":12.26,"h":12.28,"l":12.19,"c":12.19,"v":58800},{"d":"2018-04-24","o":12.18,"h":12.25,"l":12.17,"c":12.22,"v":61600},{"d":"2018-04-25","o":12.17,"h":12.22,"l":12.08,"c":12.17,"v":76200},{"d":"2018-04-26","o":12.18,"h":12.25,"l":12.15,"c":12.23,"v":52600},{"d":"2018-04-27","o":12.25,"h":12.29,"l":12.22,"c":12.24,"v":72000},{"d":"2018-04-30","o":12.27,"h":12.31,"l":12.22,"c":12.23,"v":52100},{"d":"2018-05-01","o":12.29,"h":12.42,"l":12.13,"c":12.41,"v":87600},{"d":"2018-05-02","o":12.44,"h":13,"l":12.44,"c":12.96,"v":368600},{"d":"2018-05-03","o":12.95,"h":13.21,"l":12.87,"c":13.18,"v":202500},{"d":"2018-05-04","o":13.2,"h":13.49,"l":13.12,"c":13.42,"v":235800},{"d":"2018-05-07","o":13.4,"h":13.46,"l":13.37,"c":13.43,"v":162200},{"d":"2018-05-08","o":13.39,"h":13.49,"l":13.34,"c":13.36,"v":122500},{"d":"2018-05-09","o":13.44,"h":13.44,"l":13.33,"c":13.39,"v":77200},{"d":"2018-05-10","o":13.4,"h":13.48,"l":13.4,"c":13.43,"v":142800},{"d":"2018-05-11","o":13.41,"h":13.49,"l":13.41,"c":13.44,"v":81100},{"d":"2018-05-14","o":13.45,"h":13.49,"l":13.4,"c":13.43,"v":125300},{"d":"2018-05-15","o":13.35,"h":13.57,"l":13.35,"c":13.53,"v":147200},{"d":"2018-05-16","o":13.51,"h":13.56,"l":13.43,"c":13.54,"v":148200},{"d":"2018-05-17","o":13.56,"h":13.69,"l":13.54,"c":13.67,"v":127500},{"d":"2018-05-18","o":13.7,"h":13.86,"l":13.65,"c":13.84,"v":155700},{"d":"2018-05-21","o":13.85,"h":13.98,"l":13.81,"c":13.96,"v":122100},{"d":"2018-05-22","o":13.95,"h":13.97,"l":13.86,"c":13.89,"v":266700},{"d":"2018-05-23","o":13.4,"h":13.86,"l":13.4,"c":13.83,"v":309000},{"d":"2018-05-24","o":13.83,"h":13.86,"l":13.7,"c":13.7,"v":146600},{"d":"2018-05-25","o":13.62,"h":13.79,"l":13.62,"c":13.68,"v":62600},{"d":"2018-05-29","o":13.63,"h":13.81,"l":13.63,"c":13.78,"v":88100},{"d":"2018-05-30","o":13.79,"h":13.87,"l":13.73,"c":13.87,"v":107300},{"d":"2018-05-31","o":13.81,"h":13.84,"l":13.75,"c":13.82,"v":161300},{"d":"2018-06-01","o":13.81,"h":13.82,"l":13.71,"c":13.82,"v":74800},{"d":"2018-06-04","o":13.86,"h":13.89,"l":13.8,"c":13.88,"v":70300},{"d":"2018-06-05","o":13.89,"h":13.91,"l":13.8,"c":13.89,"v":65200},{"d":"2018-06-06","o":13.81,"h":13.92,"l":13.81,"c":13.89,"v":73900},{"d":"2018-06-07","o":13.93,"h":13.94,"l":13.86,"c":13.9,"v":47400},{"d":"2018-06-08","o":13.9,"h":13.96,"l":13.88,"c":13.89,"v":65500},{"d":"2018-06-11","o":13.89,"h":14.01,"l":13.89,"c":13.95,"v":100900},{"d":"2018-06-12","o":13.98,"h":13.98,"l":13.8,"c":13.81,"v":58100},{"d":"2018-06-13","o":13.77,"h":13.83,"l":13.64,"c":13.69,"v":67900},{"d":"2018-06-14","o":13.69,"h":13.88,"l":13.68,"c":13.86,"v":66700},{"d":"2018-06-15","o":13.83,"h":13.9,"l":13.74,"c":13.74,"v":130100},{"d":"2018-06-18","o":13.77,"h":13.95,"l":13.77,"c":13.92,"v":98100},{"d":"2018-06-19","o":13.9,"h":13.97,"l":13.88,"c":13.92,"v":69200},{"d":"2018-06-20","o":13.94,"h":14.02,"l":13.88,"c":14.01,"v":82500},{"d":"2018-06-21","o":14.01,"h":14.05,"l":13.95,"c":14.04,"v":87400},{"d":"2018-06-22","o":14.05,"h":14.1,"l":13.97,"c":14.07,"v":220300},{"d":"2018-06-25","o":14.07,"h":14.13,"l":13.99,"c":14.09,"v":144400},{"d":"2018-06-26","o":14.08,"h":14.11,"l":13.97,"c":13.99,"v":166600},{"d":"2018-06-27","o":13.96,"h":14,"l":13.86,"c":13.86,"v":170700},{"d":"2018-06-28","o":13.57,"h":13.83,"l":13.57,"c":13.83,"v":104400},{"d":"2018-06-29","o":13.82,"h":13.89,"l":13.7,"c":13.81,"v":121400},{"d":"2018-07-02","o":13.75,"h":13.89,"l":13.72,"c":13.89,"v":80400},{"d":"2018-07-03","o":13.83,"h":14.03,"l":13.83,"c":13.99,"v":99100},{"d":"2018-07-05","o":14.04,"h":14.1,"l":13.97,"c":14.1,"v":75600},{"d":"2018-07-06","o":14.13,"h":14.25,"l":14.13,"c":14.22,"v":77200},{"d":"2018-07-09","o":14.22,"h":14.22,"l":14.1,"c":14.17,"v":86000},{"d":"2018-07-10","o":14.16,"h":14.17,"l":14.04,"c":14.05,"v":48900},{"d":"2018-07-11","o":14,"h":14.15,"l":13.99,"c":14.12,"v":49900},{"d":"2018-07-12","o":14.13,"h":14.19,"l":14.07,"c":14.13,"v":72000},{"d":"2018-07-13","o":14.19,"h":14.19,"l":14.08,"c":14.09,"v":44000},{"d":"2018-07-16","o":14.09,"h":14.12,"l":14,"c":14.1,"v":66900},{"d":"2018-07-17","o":14.1,"h":14.14,"l":13.87,"c":13.87,"v":114100},{"d":"2018-07-18","o":13.89,"h":13.93,"l":13.77,"c":13.82,"v":144000},{"d":"2018-07-19","o":13.82,"h":14.05,"l":13.82,"c":14.04,"v":91300},{"d":"2018-07-20","o":14.05,"h":14.08,"l":13.95,"c":14,"v":155200},{"d":"2018-07-23","o":13.65,"h":14.05,"l":13.45,"c":13.95,"v":138200},{"d":"2018-07-24","o":14.02,"h":14.02,"l":13.88,"c":13.98,"v":67600},{"d":"2018-07-25","o":13.97,"h":14.02,"l":13.91,"c":13.92,"v":59100},{"d":"2018-07-26","o":13.99,"h":14.15,"l":13.8,"c":14.05,"v":91600},{"d":"2018-07-27","o":14.1,"h":14.1,"l":13.92,"c":14.01,"v":89500},{"d":"2018-07-30","o":14.11,"h":14.18,"l":14.02,"c":14.05,"v":113800},{"d":"2018-07-31","o":14.09,"h":14.19,"l":13.98,"c":14.12,"v":123700},{"d":"2018-08-01","o":14.07,"h":14.1,"l":13.94,"c":14.1,"v":84800},{"d":"2018-08-02","o":14.09,"h":14.21,"l":14.08,"c":14.18,"v":77300},{"d":"2018-08-03","o":14.15,"h":14.21,"l":14.01,"c":14.03,"v":61400},{"d":"2018-08-06","o":14.01,"h":14.12,"l":14,"c":14.12,"v":74500},{"d":"2018-08-07","o":14.08,"h":14.12,"l":13.94,"c":13.97,"v":80800},{"d":"2018-08-08","o":13.97,"h":13.97,"l":13.79,"c":13.8,"v":161300},{"d":"2018-08-09","o":13.83,"h":13.88,"l":13.79,"c":13.86,"v":131700},{"d":"2018-08-10","o":13.81,"h":13.96,"l":13.78,"c":13.9,"v":58700},{"d":"2018-08-13","o":13.95,"h":14.01,"l":13.88,"c":13.97,"v":63100},{"d":"2018-08-14","o":14,"h":14.05,"l":13.96,"c":14.02,"v":67500},{"d":"2018-08-15","o":14.03,"h":14.12,"l":13.97,"c":14.04,"v":58900},{"d":"2018-08-16","o":14.08,"h":14.1,"l":14.01,"c":14.08,"v":35700},{"d":"2018-08-17","o":14.09,"h":14.14,"l":14.03,"c":14.13,"v":87200},{"d":"2018-08-20","o":14.14,"h":14.23,"l":14.12,"c":14.2,"v":77500},{"d":"2018-08-21","o":14.24,"h":14.43,"l":14.24,"c":14.4,"v":134500},{"d":"2018-08-22","o":14.4,"h":14.47,"l":14.32,"c":14.37,"v":154600},{"d":"2018-08-23","o":14.39,"h":14.41,"l":14.35,"c":14.4,"v":34300},{"d":"2018-08-24","o":14.4,"h":14.41,"l":14.34,"c":14.37,"v":58900},{"d":"2018-08-27","o":14.43,"h":14.48,"l":14.35,"c":14.43,"v":67200},{"d":"2018-08-28","o":14.43,"h":14.57,"l":14.42,"c":14.52,"v":98300},{"d":"2018-08-29","o":14.52,"h":14.6,"l":14.5,"c":14.58,"v":97200},{"d":"2018-08-30","o":14.58,"h":14.73,"l":14.55,"c":14.66,"v":101700},{"d":"2018-08-31","o":14.65,"h":14.77,"l":14.55,"c":14.62,"v":46900},{"d":"2018-09-04","o":14.64,"h":14.67,"l":14.5,"c":14.52,"v":68000},{"d":"2018-09-05","o":14.53,"h":14.66,"l":14.53,"c":14.65,"v":66400},{"d":"2018-09-06","o":14.61,"h":14.74,"l":14.57,"c":14.68,"v":90600},{"d":"2018-09-07","o":14.71,"h":14.71,"l":14.55,"c":14.59,"v":57800},{"d":"2018-09-10","o":14.62,"h":14.64,"l":14.55,"c":14.55,"v":64400},{"d":"2018-09-11","o":14.56,"h":14.6,"l":14.51,"c":14.58,"v":74800},{"d":"2018-09-12","o":14.56,"h":14.56,"l":14.4,"c":14.49,"v":69600},{"d":"2018-09-13","o":14.5,"h":14.55,"l":14.42,"c":14.46,"v":77000},{"d":"2018-09-14","o":14.46,"h":14.54,"l":14.2,"c":14.38,"v":85200},{"d":"2018-09-17","o":14.39,"h":14.43,"l":14.32,"c":14.41,"v":118500},{"d":"2018-09-18","o":14.41,"h":14.43,"l":14.2,"c":14.21,"v":120700},{"d":"2018-09-19","o":14.2,"h":14.21,"l":13.95,"c":13.96,"v":126100},{"d":"2018-09-20","o":13.97,"h":14.01,"l":13.86,"c":13.98,"v":88300},{"d":"2018-09-21","o":13.97,"h":14.29,"l":13.96,"c":14.27,"v":354100},{"d":"2018-09-24","o":14.29,"h":14.38,"l":14.06,"c":14.1,"v":135000},{"d":"2018-09-25","o":14.14,"h":14.17,"l":14.09,"c":14.13,"v":77600},{"d":"2018-09-26","o":14.18,"h":14.18,"l":14.03,"c":14.03,"v":114800},{"d":"2018-09-27","o":13.75,"h":13.89,"l":13.72,"c":13.83,"v":90100},{"d":"2018-09-28","o":13.84,"h":13.98,"l":13.74,"c":13.97,"v":90000},{"d":"2018-10-01","o":14,"h":14.01,"l":13.73,"c":13.8,"v":99700},{"d":"2018-10-02","o":13.76,"h":13.8,"l":13.64,"c":13.77,"v":83000},{"d":"2018-10-03","o":13.78,"h":13.88,"l":13.71,"c":13.72,"v":102200},{"d":"2018-10-04","o":13.73,"h":13.73,"l":13.6,"c":13.66,"v":81400},{"d":"2018-10-05","o":13.67,"h":13.73,"l":13.56,"c":13.65,"v":81100},{"d":"2018-10-08","o":13.63,"h":13.78,"l":13.63,"c":13.73,"v":78400},{"d":"2018-10-09","o":13.93,"h":13.98,"l":13.75,"c":13.9,"v":164000},{"d":"2018-10-10","o":13.87,"h":13.98,"l":13.71,"c":13.72,"v":126500},{"d":"2018-10-11","o":13.7,"h":13.75,"l":13.53,"c":13.54,"v":98800},{"d":"2018-10-12","o":13.64,"h":13.66,"l":13.47,"c":13.53,"v":108600},{"d":"2018-10-15","o":13.53,"h":13.89,"l":13.53,"c":13.8,"v":143900},{"d":"2018-10-16","o":13.87,"h":14.15,"l":13.77,"c":14.13,"v":146000},{"d":"2018-10-17","o":14.13,"h":14.23,"l":13.99,"c":14.2,"v":103100},{"d":"2018-10-18","o":14.2,"h":14.23,"l":13.93,"c":13.97,"v":67700},{"d":"2018-10-19","o":13.95,"h":14.08,"l":13.91,"c":13.94,"v":91300},{"d":"2018-10-22","o":13.96,"h":14.09,"l":13.93,"c":14.01,"v":64900},{"d":"2018-10-23","o":13.9,"h":14,"l":13.74,"c":13.92,"v":96600},{"d":"2018-10-24","o":14.01,"h":14.01,"l":13.82,"c":13.83,"v":158700},{"d":"2018-10-25","o":13.89,"h":14.03,"l":13.78,"c":14.01,"v":90200},{"d":"2018-10-26","o":13.87,"h":13.98,"l":13.65,"c":13.85,"v":88300},{"d":"2018-10-29","o":13.95,"h":14.09,"l":13.81,"c":13.93,"v":113000},{"d":"2018-10-30","o":13.68,"h":14.23,"l":13.68,"c":14.21,"v":134400},{"d":"2018-10-31","o":14.3,"h":14.62,"l":14.23,"c":14.47,"v":176700},{"d":"2018-11-01","o":14.5,"h":14.52,"l":14.24,"c":14.35,"v":102100},{"d":"2018-11-02","o":14.4,"h":14.48,"l":14.33,"c":14.46,"v":102300},{"d":"2018-11-05","o":14.52,"h":14.55,"l":14.38,"c":14.48,"v":74700},{"d":"2018-11-06","o":14.47,"h":14.47,"l":14.35,"c":14.45,"v":57800},{"d":"2018-11-07","o":14.49,"h":14.53,"l":14.37,"c":14.5,"v":88000},{"d":"2018-11-08","o":14.5,"h":14.58,"l":14.42,"c":14.54,"v":111900},{"d":"2018-11-09","o":14.53,"h":14.64,"l":14.49,"c":14.57,"v":108100},{"d":"2018-11-12","o":14.59,"h":14.7,"l":14.54,"c":14.54,"v":143200},{"d":"2018-11-13","o":14.57,"h":14.7,"l":14.47,"c":14.59,"v":87300},{"d":"2018-11-14","o":14.65,"h":14.65,"l":14.44,"c":14.56,"v":98300},{"d":"2018-11-15","o":14.5,"h":14.5,"l":14.21,"c":14.32,"v":117400},{"d":"2018-11-16","o":14.28,"h":14.32,"l":14.11,"c":14.32,"v":189500},{"d":"2018-11-19","o":14.3,"h":14.4,"l":14.14,"c":14.24,"v":74300},{"d":"2018-11-20","o":14.18,"h":14.2,"l":13.9,"c":14.01,"v":109700},{"d":"2018-11-21","o":14,"h":14.23,"l":13.94,"c":14.1,"v":101800},{"d":"2018-11-23","o":14.04,"h":14.23,"l":14.03,"c":14.18,"v":69300},{"d":"2018-11-26","o":14.21,"h":14.29,"l":14.16,"c":14.23,"v":86900},{"d":"2018-11-27","o":14.27,"h":14.27,"l":14.15,"c":14.19,"v":72500},{"d":"2018-11-28","o":14.18,"h":14.37,"l":14.13,"c":14.32,"v":115300},{"d":"2018-11-29","o":14.32,"h":14.4,"l":14.27,"c":14.33,"v":71200},{"d":"2018-11-30","o":14.29,"h":14.33,"l":14.14,"c":14.28,"v":120400},{"d":"2018-12-03","o":14.38,"h":14.43,"l":14.28,"c":14.41,"v":90500},{"d":"2018-12-04","o":14.34,"h":14.48,"l":14.15,"c":14.18,"v":129400},{"d":"2018-12-06","o":14.1,"h":14.12,"l":13.95,"c":14.09,"v":365500},{"d":"2018-12-07","o":14.1,"h":14.16,"l":14,"c":14.03,"v":139600},{"d":"2018-12-10","o":14.04,"h":14.09,"l":13.9,"c":14,"v":257300},{"d":"2018-12-11","o":14.06,"h":14.28,"l":14.06,"c":14.19,"v":216200},{"d":"2018-12-12","o":14.26,"h":14.39,"l":14.15,"c":14.17,"v":121000},{"d":"2018-12-13","o":14.18,"h":14.26,"l":14.1,"c":14.11,"v":123700},{"d":"2018-12-14","o":14.08,"h":14.26,"l":14.06,"c":14.18,"v":108800},{"d":"2018-12-17","o":14.18,"h":14.2,"l":13.6,"c":13.6,"v":172300},{"d":"2018-12-18","o":13.81,"h":13.99,"l":13.71,"c":13.82,"v":159800},{"d":"2018-12-19","o":13.92,"h":13.92,"l":13.57,"c":13.6,"v":127400},{"d":"2018-12-20","o":13.57,"h":13.65,"l":13.03,"c":13.09,"v":198800},{"d":"2018-12-21","o":13.19,"h":13.41,"l":12.95,"c":13.22,"v":226300},{"d":"2018-12-24","o":13.25,"h":13.25,"l":12.78,"c":12.87,"v":92300},{"d":"2018-12-26","o":12.96,"h":13.38,"l":12.91,"c":13.34,"v":154500},{"d":"2018-12-27","o":12.88,"h":13.04,"l":12.75,"c":13.02,"v":122700},{"d":"2018-12-28","o":13.09,"h":13.26,"l":12.97,"c":13.09,"v":126500},{"d":"2018-12-31","o":13.1,"h":13.12,"l":12.83,"c":13.04,"v":131600},{"d":"2019-01-02","o":12.89,"h":13.14,"l":12.82,"c":13.13,"v":103900},{"d":"2019-01-03","o":13.09,"h":13.24,"l":13.01,"c":13.05,"v":132100},{"d":"2019-01-04","o":13.15,"h":13.39,"l":13.09,"c":13.33,"v":109100},{"d":"2019-01-07","o":13.38,"h":13.98,"l":13.3,"c":13.92,"v":388600},{"d":"2019-01-08","o":13.94,"h":14.09,"l":13.83,"c":13.96,"v":241100},{"d":"2019-01-09","o":14.08,"h":14.08,"l":13.86,"c":14.05,"v":142200},{"d":"2019-01-10","o":14,"h":14,"l":13.87,"c":13.94,"v":117000},{"d":"2019-01-11","o":14.12,"h":14.59,"l":14.12,"c":14.35,"v":482400},{"d":"2019-01-14","o":14.34,"h":14.49,"l":14.19,"c":14.23,"v":304700},{"d":"2019-01-15","o":14.34,"h":14.34,"l":14.14,"c":14.2,"v":263000},{"d":"2019-01-16","o":14.25,"h":14.33,"l":14.03,"c":14.11,"v":316700},{"d":"2019-01-17","o":14.13,"h":14.13,"l":13.94,"c":14.05,"v":177100},{"d":"2019-01-18","o":14.04,"h":14.09,"l":13.87,"c":13.92,"v":155200},{"d":"2019-01-22","o":13.92,"h":14.01,"l":13.64,"c":13.76,"v":253400},{"d":"2019-01-23","o":13.76,"h":14,"l":13.72,"c":13.9,"v":266800},{"d":"2019-01-24","o":13.93,"h":14.16,"l":13.89,"c":14.11,"v":201400},{"d":"2019-01-25","o":14.19,"h":14.29,"l":14.11,"c":14.17,"v":174200},{"d":"2019-01-28","o":14.14,"h":14.22,"l":14.07,"c":14.16,"v":138500},{"d":"2019-01-29","o":14.19,"h":14.28,"l":14.15,"c":14.26,"v":229500},{"d":"2019-01-30","o":14.27,"h":14.41,"l":14.26,"c":14.34,"v":182500},{"d":"2019-01-31","o":14.28,"h":14.5,"l":14.28,"c":14.4,"v":166200},{"d":"2019-02-01","o":14.41,"h":14.43,"l":14.03,"c":14.16,"v":251900},{"d":"2019-02-04","o":14.16,"h":14.31,"l":14.13,"c":14.31,"v":163900},{"d":"2019-02-05","o":14.31,"h":14.4,"l":14.27,"c":14.38,"v":138600},{"d":"2019-02-06","o":14.38,"h":14.38,"l":14.16,"c":14.22,"v":176500},{"d":"2019-02-07","o":14.25,"h":14.25,"l":14.1,"c":14.11,"v":100300},{"d":"2019-02-08","o":14.12,"h":14.21,"l":14.02,"c":14.17,"v":100500},{"d":"2019-02-11","o":14.17,"h":14.19,"l":14.06,"c":14.18,"v":147500},{"d":"2019-02-12","o":14.17,"h":14.18,"l":14.02,"c":14.09,"v":170500},{"d":"2019-02-13","o":14.15,"h":14.19,"l":14.02,"c":14.17,"v":238600},{"d":"2019-02-14","o":14.11,"h":14.11,"l":13.97,"c":13.99,"v":126200},{"d":"2019-02-15","o":14.06,"h":14.11,"l":13.97,"c":14.04,"v":136000},{"d":"2019-02-19","o":14.05,"h":14.2,"l":14.03,"c":14.11,"v":146800},{"d":"2019-02-20","o":14.09,"h":14.09,"l":13.99,"c":14.03,"v":132200},{"d":"2019-02-21","o":14.3,"h":14.89,"l":14.05,"c":14.86,"v":721700},{"d":"2019-02-22","o":14.9,"h":15.34,"l":14.88,"c":15.08,"v":426500},{"d":"2019-02-25","o":15.17,"h":15.25,"l":14.94,"c":15.08,"v":308400},{"d":"2019-02-26","o":15.1,"h":15.15,"l":15.01,"c":15.07,"v":317100},{"d":"2019-02-27","o":15.01,"h":15.17,"l":14.99,"c":15.12,"v":336000},{"d":"2019-02-28","o":15.14,"h":15.41,"l":15.14,"c":15.26,"v":374500},{"d":"2019-03-01","o":15.34,"h":15.39,"l":15.02,"c":15.19,"v":256200},{"d":"2019-03-04","o":15.2,"h":15.28,"l":15.12,"c":15.19,"v":162200},{"d":"2019-03-05","o":15.19,"h":15.21,"l":15.12,"c":15.17,"v":66200},{"d":"2019-03-06","o":15.23,"h":15.24,"l":15.08,"c":15.12,"v":121300},{"d":"2019-03-07","o":15.12,"h":15.18,"l":14.91,"c":14.92,"v":107600},{"d":"2019-03-08","o":14.87,"h":15.01,"l":14.77,"c":14.97,"v":115400},{"d":"2019-03-11","o":15.19,"h":15.34,"l":15.12,"c":15.3,"v":316700},{"d":"2019-03-12","o":15.36,"h":15.38,"l":15.28,"c":15.36,"v":157100},{"d":"2019-03-13","o":15.36,"h":15.5,"l":15.33,"c":15.4,"v":156600},{"d":"2019-03-14","o":15.27,"h":15.49,"l":15.22,"c":15.47,"v":136800},{"d":"2019-03-15","o":15.5,"h":15.53,"l":15.2,"c":15.39,"v":467600},{"d":"2019-03-18","o":15.52,"h":15.52,"l":15.32,"c":15.49,"v":253800},{"d":"2019-03-19","o":15.5,"h":15.53,"l":15.22,"c":15.28,"v":232000},{"d":"2019-03-20","o":15.3,"h":15.38,"l":15.19,"c":15.29,"v":178900},{"d":"2019-03-21","o":15.34,"h":15.49,"l":15.28,"c":15.34,"v":274600},{"d":"2019-03-22","o":15.32,"h":15.36,"l":15.12,"c":15.14,"v":297800},{"d":"2019-03-25","o":15.15,"h":15.39,"l":15.07,"c":15.23,"v":239200},{"d":"2019-03-26","o":15.31,"h":15.36,"l":15.24,"c":15.35,"v":172300},{"d":"2019-03-27","o":15.37,"h":15.42,"l":15.33,"c":15.42,"v":303700},{"d":"2019-03-28","o":15.19,"h":15.27,"l":15.07,"c":15.24,"v":222300},{"d":"2019-03-29","o":15.3,"h":15.3,"l":15.13,"c":15.19,"v":195300},{"d":"2019-04-01","o":15.17,"h":15.26,"l":15.07,"c":15.21,"v":230000},{"d":"2019-04-02","o":15.21,"h":15.24,"l":15.13,"c":15.18,"v":150500},{"d":"2019-04-03","o":15.25,"h":15.35,"l":15.19,"c":15.32,"v":205300},{"d":"2019-04-04","o":15.37,"h":15.4,"l":15.3,"c":15.35,"v":191000},{"d":"2019-04-05","o":15.42,"h":15.49,"l":15.35,"c":15.44,"v":172000},{"d":"2019-04-08","o":15.44,"h":15.49,"l":15.36,"c":15.42,"v":191500},{"d":"2019-04-09","o":15.42,"h":15.47,"l":15.37,"c":15.42,"v":171300},{"d":"2019-04-10","o":15.47,"h":15.47,"l":15.36,"c":15.42,"v":135400},{"d":"2019-04-11","o":15.44,"h":15.49,"l":15.39,"c":15.45,"v":112400},{"d":"2019-04-12","o":15.47,"h":15.47,"l":15.36,"c":15.38,"v":117700},{"d":"2019-04-15","o":15.42,"h":15.44,"l":15.35,"c":15.42,"v":105300},{"d":"2019-04-16","o":15.48,"h":15.52,"l":15.35,"c":15.4,"v":123700},{"d":"2019-04-17","o":15.51,"h":15.51,"l":15.37,"c":15.43,"v":114600},{"d":"2019-04-18","o":15.42,"h":15.42,"l":15.32,"c":15.36,"v":113800},{"d":"2019-04-22","o":15.33,"h":15.35,"l":15.16,"c":15.32,"v":159300},{"d":"2019-04-23","o":15.38,"h":15.42,"l":15.29,"c":15.37,"v":172200},{"d":"2019-04-24","o":15.38,"h":15.48,"l":15.26,"c":15.29,"v":138500},{"d":"2019-04-25","o":15.22,"h":15.27,"l":15.06,"c":15.22,"v":150800},{"d":"2019-04-26","o":15.22,"h":15.31,"l":15.17,"c":15.18,"v":183100},{"d":"2019-04-29","o":15.18,"h":15.32,"l":15.11,"c":15.2,"v":172500},{"d":"2019-04-30","o":15.23,"h":15.27,"l":15.12,"c":15.2,"v":120500},{"d":"2019-05-01","o":15.15,"h":15.33,"l":14.87,"c":14.92,"v":298400},{"d":"2019-05-02","o":14.93,"h":15.03,"l":14.91,"c":14.99,"v":231800},{"d":"2019-05-03","o":14.97,"h":15.22,"l":14.97,"c":15.14,"v":123500},{"d":"2019-05-06","o":14.98,"h":15.21,"l":14.96,"c":15.08,"v":130100},{"d":"2019-05-07","o":15.02,"h":15.15,"l":14.95,"c":14.98,"v":228600},{"d":"2019-05-08","o":15.01,"h":15.01,"l":14.86,"c":14.86,"v":90800},{"d":"2019-05-09","o":14.76,"h":14.86,"l":14.69,"c":14.81,"v":190000},{"d":"2019-05-10","o":14.81,"h":14.96,"l":14.78,"c":14.89,"v":174200},{"d":"2019-05-13","o":14.73,"h":15,"l":14.67,"c":14.81,"v":160000},{"d":"2019-05-14","o":14.86,"h":15.02,"l":14.86,"c":15.01,"v":120400},{"d":"2019-05-15","o":14.95,"h":15.08,"l":14.95,"c":15.06,"v":100600},{"d":"2019-05-16","o":15.06,"h":15.18,"l":14.92,"c":14.95,"v":127600},{"d":"2019-05-17","o":14.9,"h":15.16,"l":14.9,"c":14.97,"v":180700},{"d":"2019-05-20","o":14.95,"h":15.02,"l":14.94,"c":15.02,"v":115200},{"d":"2019-05-21","o":15.05,"h":15.09,"l":14.99,"c":15.02,"v":91200},{"d":"2019-05-22","o":15,"h":15.03,"l":14.92,"c":14.99,"v":115000},{"d":"2019-05-23","o":14.98,"h":15,"l":14.92,"c":15,"v":80500},{"d":"2019-05-24","o":15.09,"h":15.12,"l":15.02,"c":15.12,"v":54300},{"d":"2019-05-28","o":15.12,"h":15.2,"l":15.08,"c":15.13,"v":320500},{"d":"2019-05-29","o":15.11,"h":15.11,"l":14.89,"c":14.92,"v":143000},{"d":"2019-05-30","o":14.92,"h":15,"l":14.76,"c":14.79,"v":132400},{"d":"2019-05-31","o":14.72,"h":14.72,"l":14.58,"c":14.68,"v":109500},{"d":"2019-06-03","o":14.68,"h":14.92,"l":14.68,"c":14.92,"v":117600},{"d":"2019-06-04","o":14.99,"h":14.99,"l":14.84,"c":14.98,"v":107100},{"d":"2019-06-05","o":14.97,"h":15.08,"l":14.91,"c":14.97,"v":86900},{"d":"2019-06-06","o":15.03,"h":15.03,"l":14.8,"c":14.97,"v":76200},{"d":"2019-06-07","o":15,"h":15.05,"l":14.88,"c":14.96,"v":104200},{"d":"2019-06-10","o":15.03,"h":15.07,"l":14.94,"c":15.03,"v":120800},{"d":"2019-06-11","o":15.11,"h":15.11,"l":14.96,"c":15.05,"v":168000},{"d":"2019-06-12","o":15,"h":15.09,"l":14.96,"c":15.08,"v":84100},{"d":"2019-06-13","o":15.15,"h":15.29,"l":15.12,"c":15.24,"v":202700},{"d":"2019-06-14","o":15.22,"h":15.46,"l":15.2,"c":15.28,"v":468700},{"d":"2019-06-17","o":15.28,"h":15.37,"l":15.16,"c":15.2,"v":171600},{"d":"2019-06-18","o":15.26,"h":15.34,"l":15.16,"c":15.28,"v":128000},{"d":"2019-06-19","o":15.23,"h":15.37,"l":15.18,"c":15.33,"v":140300},{"d":"2019-06-20","o":15.38,"h":15.38,"l":15.13,"c":15.16,"v":192500},{"d":"2019-06-21","o":15.13,"h":15.21,"l":14.96,"c":14.96,"v":281900},{"d":"2019-06-24","o":14.96,"h":15.03,"l":14.89,"c":14.94,"v":322800},{"d":"2019-06-25","o":14.98,"h":15.09,"l":14.88,"c":14.88,"v":182400},{"d":"2019-06-26","o":14.93,"h":15.04,"l":14.8,"c":14.9,"v":319600},{"d":"2019-06-27","o":14.77,"h":14.77,"l":14.52,"c":14.67,"v":179500},{"d":"2019-06-28","o":14.69,"h":14.96,"l":14.69,"c":14.86,"v":397600},{"d":"2019-07-01","o":14.94,"h":14.95,"l":14.75,"c":14.79,"v":119500},{"d":"2019-07-02","o":14.8,"h":14.89,"l":14.7,"c":14.76,"v":138600},{"d":"2019-07-03","o":14.76,"h":14.9,"l":14.76,"c":14.88,"v":50400},{"d":"2019-07-05","o":14.85,"h":14.97,"l":14.78,"c":14.94,"v":133200},{"d":"2019-07-08","o":14.9,"h":14.99,"l":14.89,"c":14.94,"v":108100},{"d":"2019-07-09","o":14.94,"h":15.04,"l":14.89,"c":15.03,"v":131300},{"d":"2019-07-10","o":15.03,"h":15.12,"l":15.02,"c":15.04,"v":86300},{"d":"2019-07-11","o":15.04,"h":15.15,"l":15.03,"c":15.15,"v":117000},{"d":"2019-07-12","o":15.17,"h":15.24,"l":15.15,"c":15.18,"v":234400},{"d":"2019-07-15","o":15.17,"h":15.21,"l":15.11,"c":15.16,"v":106400},{"d":"2019-07-16","o":15.18,"h":15.24,"l":15.08,"c":15.11,"v":80300},{"d":"2019-07-17","o":15.17,"h":15.2,"l":15.05,"c":15.13,"v":221300},{"d":"2019-07-18","o":15.12,"h":15.12,"l":14.97,"c":15,"v":66000},{"d":"2019-07-19","o":14.97,"h":15,"l":14.85,"c":14.85,"v":107600},{"d":"2019-07-22","o":14.85,"h":14.95,"l":14.8,"c":14.9,"v":122500},{"d":"2019-07-23","o":14.94,"h":15.06,"l":14.86,"c":15.05,"v":233000},{"d":"2019-07-24","o":15.01,"h":15.12,"l":14.92,"c":15.1,"v":199000},{"d":"2019-07-25","o":15.12,"h":15.17,"l":14.91,"c":14.94,"v":144800},{"d":"2019-07-26","o":15.2,"h":15.34,"l":15.02,"c":15.19,"v":226000},{"d":"2019-07-29","o":15.18,"h":15.26,"l":15.18,"c":15.26,"v":135000},{"d":"2019-07-30","o":15.19,"h":15.4,"l":15.19,"c":15.31,"v":146200},{"d":"2019-07-31","o":15.32,"h":15.38,"l":15.12,"c":15.17,"v":183700},{"d":"2019-08-01","o":15.18,"h":15.27,"l":15.03,"c":15.14,"v":334300},{"d":"2019-08-02","o":15.12,"h":15.27,"l":15,"c":15.23,"v":159700},{"d":"2019-08-05","o":15.25,"h":15.26,"l":14.81,"c":14.92,"v":186900},{"d":"2019-08-06","o":14.98,"h":15.19,"l":14.95,"c":15.17,"v":164800},{"d":"2019-08-07","o":15.08,"h":15.31,"l":15.02,"c":15.25,"v":118900},{"d":"2019-08-08","o":15.25,"h":15.29,"l":14.97,"c":15.09,"v":465000},{"d":"2019-08-09","o":15.14,"h":15.27,"l":15.12,"c":15.2,"v":126800},{"d":"2019-08-12","o":15.2,"h":15.45,"l":15.09,"c":15.28,"v":127600},{"d":"2019-08-13","o":15.23,"h":15.3,"l":15.14,"c":15.26,"v":97900},{"d":"2019-08-14","o":15.12,"h":15.18,"l":15.04,"c":15.07,"v":190700},{"d":"2019-08-15","o":15.07,"h":15.25,"l":15.01,"c":15.23,"v":161300},{"d":"2019-08-16","o":15.29,"h":15.39,"l":15.13,"c":15.14,"v":199800},{"d":"2019-08-19","o":15.19,"h":15.39,"l":15.19,"c":15.36,"v":194000},{"d":"2019-08-20","o":15.34,"h":15.41,"l":15.27,"c":15.36,"v":97100},{"d":"2019-08-21","o":15.37,"h":15.39,"l":15.22,"c":15.3,"v":149600},{"d":"2019-08-22","o":15.35,"h":15.4,"l":15.23,"c":15.29,"v":76900},{"d":"2019-08-23","o":15.27,"h":15.32,"l":15.11,"c":15.13,"v":130400},{"d":"2019-08-26","o":15.21,"h":15.33,"l":15.16,"c":15.31,"v":92900},{"d":"2019-08-27","o":15.39,"h":15.39,"l":15.12,"c":15.13,"v":105700},{"d":"2019-08-28","o":15.13,"h":15.15,"l":15.06,"c":15.06,"v":79000},{"d":"2019-08-29","o":15.1,"h":15.16,"l":14.93,"c":15.04,"v":122300},{"d":"2019-08-30","o":15.1,"h":15.15,"l":14.96,"c":14.99,"v":104400},{"d":"2019-09-03","o":14.96,"h":15.17,"l":14.87,"c":15.16,"v":119600},{"d":"2019-09-04","o":15.24,"h":15.31,"l":15.12,"c":15.26,"v":136300},{"d":"2019-09-05","o":15.33,"h":15.41,"l":15.23,"c":15.29,"v":139500},{"d":"2019-09-06","o":15.3,"h":15.33,"l":15.24,"c":15.29,"v":123200},{"d":"2019-09-09","o":15.34,"h":15.56,"l":15.32,"c":15.55,"v":209200},{"d":"2019-09-10","o":15.54,"h":15.76,"l":15.53,"c":15.55,"v":154400},{"d":"2019-09-11","o":15.56,"h":15.67,"l":15.55,"c":15.66,"v":165300},{"d":"2019-09-12","o":15.7,"h":15.7,"l":15.56,"c":15.64,"v":170800},{"d":"2019-09-13","o":15.64,"h":15.67,"l":15.56,"c":15.63,"v":89100},{"d":"2019-09-16","o":15.6,"h":15.65,"l":15.54,"c":15.62,"v":121700},{"d":"2019-09-17","o":15.63,"h":15.67,"l":15.55,"c":15.64,"v":115400},{"d":"2019-09-18","o":15.62,"h":15.66,"l":15.56,"c":15.62,"v":89200},{"d":"2019-09-19","o":15.63,"h":15.78,"l":15.6,"c":15.6,"v":273400},{"d":"2019-09-20","o":15.62,"h":15.81,"l":15.62,"c":15.72,"v":331700},{"d":"2019-09-23","o":15.75,"h":15.83,"l":15.68,"c":15.76,"v":174000},{"d":"2019-09-24","o":15.76,"h":15.84,"l":15.6,"c":15.61,"v":282700},{"d":"2019-09-25","o":15.62,"h":15.77,"l":15.61,"c":15.64,"v":151100},{"d":"2019-09-26","o":15.67,"h":15.79,"l":15.62,"c":15.77,"v":227900},{"d":"2019-09-27","o":15.46,"h":15.49,"l":15.24,"c":15.28,"v":178900},{"d":"2019-09-30","o":15.3,"h":15.34,"l":15.19,"c":15.23,"v":184200},{"d":"2019-10-01","o":15.27,"h":15.3,"l":15.09,"c":15.1,"v":163400},{"d":"2019-10-02","o":15.01,"h":15.2,"l":14.97,"c":15.13,"v":359500},{"d":"2019-10-03","o":15.12,"h":15.32,"l":15.03,"c":15.23,"v":393200},{"d":"2019-10-04","o":15.23,"h":15.29,"l":15.15,"c":15.25,"v":188700},{"d":"2019-10-07","o":15.2,"h":15.23,"l":15.14,"c":15.17,"v":204900},{"d":"2019-10-08","o":15.13,"h":15.15,"l":15.01,"c":15.11,"v":154900},{"d":"2019-10-09","o":15.12,"h":15.24,"l":15.07,"c":15.16,"v":199600},{"d":"2019-10-10","o":15.21,"h":15.26,"l":15.17,"c":15.18,"v":111100},{"d":"2019-10-11","o":15.25,"h":15.37,"l":15.21,"c":15.24,"v":194900},{"d":"2019-10-14","o":15.25,"h":15.27,"l":15.17,"c":15.21,"v":112800},{"d":"2019-10-15","o":15.37,"h":15.37,"l":15.24,"c":15.3,"v":161800},{"d":"2019-10-16","o":15.28,"h":15.38,"l":15.27,"c":15.28,"v":187200},{"d":"2019-10-17","o":15.28,"h":15.34,"l":15.23,"c":15.25,"v":232600},{"d":"2019-10-18","o":15.21,"h":15.32,"l":15.21,"c":15.3,"v":165400},{"d":"2019-10-21","o":15.31,"h":15.43,"l":15.3,"c":15.38,"v":152700},{"d":"2019-10-22","o":15.32,"h":15.46,"l":15.32,"c":15.41,"v":209200},{"d":"2019-10-23","o":15.41,"h":15.51,"l":15.41,"c":15.49,"v":128600},{"d":"2019-10-24","o":15.48,"h":15.5,"l":15.37,"c":15.42,"v":174100},{"d":"2019-10-25","o":15.38,"h":15.46,"l":15.28,"c":15.39,"v":181800},{"d":"2019-10-28","o":15.45,"h":15.48,"l":15.36,"c":15.4,"v":142900},{"d":"2019-10-29","o":15.38,"h":15.56,"l":15.38,"c":15.5,"v":129600},{"d":"2019-10-30","o":15.48,"h":15.5,"l":15.4,"c":15.45,"v":110100},{"d":"2019-10-31","o":15.43,"h":15.5,"l":15.39,"c":15.5,"v":135700},{"d":"2019-11-01","o":15.51,"h":15.57,"l":15.38,"c":15.49,"v":298700},{"d":"2019-11-04","o":15.55,"h":15.57,"l":15.48,"c":15.51,"v":286700},{"d":"2019-11-05","o":15.54,"h":15.54,"l":15.24,"c":15.3,"v":245000},{"d":"2019-11-06","o":15.31,"h":15.43,"l":15.31,"c":15.41,"v":123800},{"d":"2019-11-07","o":15.47,"h":15.47,"l":15.32,"c":15.42,"v":109300},{"d":"2019-11-08","o":15.54,"h":15.58,"l":15.15,"c":15.32,"v":347800},{"d":"2019-11-11","o":15.31,"h":15.47,"l":15.31,"c":15.43,"v":182600},{"d":"2019-11-12","o":15.39,"h":15.42,"l":15.2,"c":15.21,"v":347500},{"d":"2019-11-13","o":15.18,"h":15.3,"l":15.15,"c":15.24,"v":116900},{"d":"2019-11-14","o":15.29,"h":15.38,"l":15.25,"c":15.3,"v":180700},{"d":"2019-11-15","o":15.33,"h":15.44,"l":15.26,"c":15.4,"v":149400},{"d":"2019-11-18","o":15.37,"h":15.54,"l":15.34,"c":15.39,"v":147100},{"d":"2019-11-19","o":15.44,"h":15.6,"l":15.44,"c":15.55,"v":163100},{"d":"2019-11-20","o":15.54,"h":15.6,"l":15.47,"c":15.55,"v":185300},{"d":"2019-11-21","o":15.58,"h":15.58,"l":15.29,"c":15.37,"v":167200},{"d":"2019-11-22","o":15.29,"h":15.39,"l":15.28,"c":15.33,"v":123900},{"d":"2019-11-25","o":15.32,"h":15.49,"l":15.32,"c":15.42,"v":143100},{"d":"2019-11-26","o":15.4,"h":15.51,"l":15.39,"c":15.49,"v":149400},{"d":"2019-11-27","o":15.5,"h":15.6,"l":15.46,"c":15.59,"v":103100},{"d":"2019-11-29","o":15.63,"h":15.68,"l":15.55,"c":15.64,"v":130200},{"d":"2019-12-02","o":15.63,"h":15.64,"l":15.24,"c":15.33,"v":507700},{"d":"2019-12-03","o":15.36,"h":15.52,"l":15.32,"c":15.48,"v":194400},{"d":"2019-12-04","o":15.49,"h":15.69,"l":15.49,"c":15.53,"v":316900},{"d":"2019-12-05","o":15.59,"h":15.59,"l":15.47,"c":15.53,"v":173900},{"d":"2019-12-06","o":15.6,"h":15.64,"l":15.55,"c":15.62,"v":156800},{"d":"2019-12-09","o":15.62,"h":15.65,"l":15.57,"c":15.6,"v":96700},{"d":"2019-12-10","o":15.6,"h":15.7,"l":15.57,"c":15.64,"v":177900},{"d":"2019-12-11","o":15.66,"h":15.67,"l":15.54,"c":15.55,"v":189200},{"d":"2019-12-12","o":15.6,"h":15.74,"l":15.58,"c":15.58,"v":309600},{"d":"2019-12-13","o":15.57,"h":15.67,"l":15.52,"c":15.66,"v":126700},{"d":"2019-12-16","o":15.78,"h":15.79,"l":15.65,"c":15.67,"v":168200},{"d":"2019-12-17","o":15.7,"h":15.93,"l":15.68,"c":15.92,"v":223200},{"d":"2019-12-18","o":15.98,"h":16.03,"l":15.83,"c":15.98,"v":165800},{"d":"2019-12-19","o":16.01,"h":16.05,"l":15.94,"c":16.05,"v":217800},{"d":"2019-12-20","o":16.07,"h":16.18,"l":16.02,"c":16.18,"v":324700},{"d":"2019-12-23","o":16.2,"h":16.31,"l":16.12,"c":16.26,"v":354400},{"d":"2019-12-24","o":16.28,"h":16.35,"l":16.19,"c":16.24,"v":169000},{"d":"2019-12-26","o":16.3,"h":16.36,"l":16.25,"c":16.32,"v":268800},{"d":"2019-12-27","o":15.92,"h":16,"l":15.82,"c":15.99,"v":261400},{"d":"2019-12-30","o":15.99,"h":16.02,"l":15.78,"c":15.82,"v":192300},{"d":"2019-12-31","o":15.83,"h":15.95,"l":15.8,"c":15.84,"v":117600},{"d":"2020-01-02","o":15.8,"h":15.8,"l":15.61,"c":15.66,"v":252200},{"d":"2020-01-03","o":15.66,"h":15.79,"l":15.64,"c":15.69,"v":302800},{"d":"2020-01-06","o":15.65,"h":15.73,"l":15.59,"c":15.66,"v":197000},{"d":"2020-01-07","o":15.6,"h":15.7,"l":15.58,"c":15.67,"v":128100},{"d":"2020-01-08","o":15.84,"h":16.02,"l":15.8,"c":15.86,"v":401100},{"d":"2020-01-09","o":16,"h":16.07,"l":15.9,"c":15.99,"v":410500},{"d":"2020-01-10","o":16.05,"h":16.14,"l":15.99,"c":16.14,"v":365300},{"d":"2020-01-13","o":16.14,"h":16.24,"l":16.07,"c":16.24,"v":348300},{"d":"2020-01-14","o":16.24,"h":16.25,"l":16.11,"c":16.23,"v":262200},{"d":"2020-01-15","o":16.25,"h":16.33,"l":16.19,"c":16.3,"v":249900},{"d":"2020-01-16","o":16.35,"h":16.45,"l":16.34,"c":16.41,"v":171400},{"d":"2020-01-17","o":16.45,"h":16.45,"l":16.24,"c":16.39,"v":266300},{"d":"2020-01-21","o":16.4,"h":16.49,"l":16.35,"c":16.46,"v":300200},{"d":"2020-01-22","o":16.49,"h":16.57,"l":16.46,"c":16.54,"v":170900},{"d":"2020-01-23","o":16.02,"h":16.28,"l":16.01,"c":16.1,"v":3329500},{"d":"2020-01-24","o":16.14,"h":16.27,"l":16.11,"c":16.14,"v":672200},{"d":"2020-01-27","o":16.12,"h":16.27,"l":16.12,"c":16.22,"v":502600},{"d":"2020-01-28","o":16.29,"h":16.37,"l":16.26,"c":16.3,"v":471400},{"d":"2020-01-29","o":16.34,"h":16.52,"l":16.34,"c":16.43,"v":369000},{"d":"2020-01-30","o":16.42,"h":16.53,"l":16.42,"c":16.48,"v":293600},{"d":"2020-01-31","o":16.47,"h":16.53,"l":16.33,"c":16.34,"v":610400},{"d":"2020-02-03","o":16.36,"h":16.5,"l":16.36,"c":16.48,"v":300000},{"d":"2020-02-04","o":16.5,"h":16.77,"l":16.42,"c":16.73,"v":540200},{"d":"2020-02-05","o":16.73,"h":16.84,"l":16.59,"c":16.84,"v":295700},{"d":"2020-02-06","o":16.94,"h":17.07,"l":16.86,"c":16.86,"v":584700},{"d":"2020-02-07","o":16.85,"h":16.91,"l":16.58,"c":16.65,"v":286800},{"d":"2020-02-10","o":16.67,"h":16.76,"l":16.55,"c":16.58,"v":266100},{"d":"2020-02-11","o":16.62,"h":16.67,"l":16.56,"c":16.62,"v":182400},{"d":"2020-02-12","o":16.63,"h":16.83,"l":16.63,"c":16.75,"v":207300},{"d":"2020-02-13","o":16.73,"h":16.94,"l":16.73,"c":16.88,"v":193900},{"d":"2020-02-14","o":16.88,"h":16.9,"l":16.83,"c":16.88,"v":200100},{"d":"2020-02-18","o":16.88,"h":16.92,"l":16.86,"c":16.91,"v":204200},{"d":"2020-02-19","o":16.92,"h":17.1,"l":16.91,"c":17,"v":298300},{"d":"2020-02-20","o":17.1,"h":17.69,"l":17,"c":17.62,"v":524300},{"d":"2020-02-21","o":17.63,"h":17.72,"l":17.36,"c":17.68,"v":425600},{"d":"2020-02-24","o":17.35,"h":17.68,"l":17.35,"c":17.43,"v":383700},{"d":"2020-02-25","o":17.31,"h":17.42,"l":16.7,"c":16.85,"v":527500},{"d":"2020-02-26","o":16.82,"h":16.97,"l":16.64,"c":16.67,"v":314900},{"d":"2020-02-27","o":16.46,"h":16.46,"l":15.72,"c":15.76,"v":719700},{"d":"2020-02-28","o":15.34,"h":15.54,"l":14.79,"c":15.26,"v":1115700},{"d":"2020-03-02","o":15.34,"h":15.92,"l":15.18,"c":15.9,"v":529500},{"d":"2020-03-03","o":15.96,"h":16.49,"l":15.56,"c":15.84,"v":496600},{"d":"2020-03-04","o":16.08,"h":16.23,"l":15.62,"c":16.06,"v":561300},{"d":"2020-03-05","o":15.84,"h":15.99,"l":15.71,"c":15.85,"v":355600},{"d":"2020-03-06","o":15.54,"h":15.7,"l":15.01,"c":15.54,"v":467100},{"d":"2020-03-09","o":14.6,"h":14.97,"l":13.96,"c":14.04,"v":511300},{"d":"2020-03-10","o":14.31,"h":14.58,"l":13.8,"c":14.43,"v":407100},{"d":"2020-03-11","o":14.18,"h":14.18,"l":13.24,"c":13.57,"v":608600},{"d":"2020-03-12","o":12.8,"h":12.85,"l":11.29,"c":11.3,"v":886500},{"d":"2020-03-13","o":11.86,"h":12.36,"l":11.26,"c":12.06,"v":767000},{"d":"2020-03-16","o":10.02,"h":10.51,"l":6.72,"c":6.83,"v":1035100},{"d":"2020-03-17","o":7.45,"h":7.5,"l":6.49,"c":6.67,"v":1263300},{"d":"2020-03-18","o":6.29,"h":6.4,"l":2.78,"c":4.3,"v":1583000},{"d":"2020-03-19","o":4.42,"h":6.2,"l":4.25,"c":6.04,"v":1606400},{"d":"2020-03-20","o":6.2,"h":7.4,"l":5.91,"c":6.04,"v":1490400},{"d":"2020-03-23","o":5.75,"h":5.91,"l":4.77,"c":5.27,"v":769500},{"d":"2020-03-24","o":5.47,"h":5.89,"l":5.02,"c":5.17,"v":648000},{"d":"2020-03-25","o":5.19,"h":6.33,"l":5.18,"c":5.75,"v":892500},{"d":"2020-03-26","o":5.95,"h":8.82,"l":5.95,"c":7.25,"v":1536700},{"d":"2020-03-27","o":7.32,"h":9.34,"l":7.13,"c":8.79,"v":2140800},{"d":"2020-03-30","o":8.5,"h":8.58,"l":6.5,"c":7.14,"v":1539000},{"d":"2020-03-31","o":6.99,"h":7.5,"l":6.9,"c":6.99,"v":830300},{"d":"2020-04-01","o":6.31,"h":6.59,"l":5.3,"c":5.57,"v":671500},{"d":"2020-04-02","o":5.27,"h":5.86,"l":5.01,"c":5.02,"v":1022100},{"d":"2020-04-03","o":5,"h":5.13,"l":3.97,"c":4.19,"v":872800},{"d":"2020-04-06","o":4.29,"h":5.24,"l":4.29,"c":5.06,"v":1183000},{"d":"2020-04-07","o":5.57,"h":7.87,"l":5.5,"c":5.77,"v":2191700},{"d":"2020-04-08","o":6.21,"h":8.55,"l":5.91,"c":8.16,"v":2360400},{"d":"2020-04-09","o":8.6,"h":9.96,"l":7.66,"c":8.13,"v":1980800},{"d":"2020-04-13","o":8.23,"h":8.25,"l":7,"c":7.69,"v":787300},{"d":"2020-04-14","o":8.2,"h":8.4,"l":7.44,"c":7.71,"v":682500},{"d":"2020-04-15","o":7.39,"h":7.45,"l":6.94,"c":7.22,"v":646400},{"d":"2020-04-16","o":7.21,"h":7.22,"l":6.65,"c":6.86,"v":853000},{"d":"2020-04-17","o":7.22,"h":7.63,"l":7.02,"c":7.36,"v":694200},{"d":"2020-04-20","o":7,"h":7.3,"l":6.74,"c":6.89,"v":609900},{"d":"2020-04-21","o":6.61,"h":7.09,"l":6.61,"c":7.02,"v":720700},{"d":"2020-04-22","o":7.11,"h":7.26,"l":6.4,"c":6.77,"v":700000},{"d":"2020-04-23","o":6.76,"h":7.17,"l":6.64,"c":6.8,"v":440600},{"d":"2020-04-24","o":6.83,"h":6.85,"l":6.42,"c":6.61,"v":490200},{"d":"2020-04-27","o":6.73,"h":7.5,"l":6.43,"c":7.16,"v":767500},{"d":"2020-04-28","o":7.38,"h":8.31,"l":7.38,"c":7.89,"v":675300},{"d":"2020-04-29","o":8.18,"h":9,"l":8.14,"c":8.31,"v":842600},{"d":"2020-04-30","o":8.19,"h":8.26,"l":7.64,"c":7.75,"v":545600},{"d":"2020-05-01","o":7.62,"h":7.84,"l":7.25,"c":7.76,"v":686700},{"d":"2020-05-04","o":7.55,"h":7.77,"l":7.27,"c":7.64,"v":650200},{"d":"2020-05-05","o":7.82,"h":8.22,"l":7.11,"c":7.43,"v":858400},{"d":"2020-05-06","o":7.48,"h":7.63,"l":7.01,"c":7.16,"v":509000},{"d":"2020-05-07","o":7.29,"h":7.65,"l":7.26,"c":7.55,"v":565600},{"d":"2020-05-08","o":7.54,"h":8.01,"l":7,"c":7.45,"v":881600},{"d":"2020-05-11","o":7.45,"h":7.48,"l":6.83,"c":7.15,"v":693500},{"d":"2020-05-12","o":7.2,"h":7.2,"l":6.63,"c":6.74,"v":635300},{"d":"2020-05-13","o":6.65,"h":6.65,"l":6.03,"c":6.3,"v":813400},{"d":"2020-05-14","o":6.04,"h":6.41,"l":5.7,"c":6.3,"v":677400},{"d":"2020-05-15","o":6.28,"h":6.34,"l":6.03,"c":6.16,"v":362300},{"d":"2020-05-18","o":6.4,"h":7.12,"l":6.4,"c":7,"v":584800},{"d":"2020-05-19","o":7.02,"h":7.31,"l":6.62,"c":6.98,"v":479700},{"d":"2020-05-20","o":7.1,"h":7.42,"l":7.08,"c":7.17,"v":343200},{"d":"2020-05-21","o":7.15,"h":7.29,"l":6.91,"c":7.08,"v":386300},{"d":"2020-05-22","o":7.04,"h":7.24,"l":6.85,"c":7.2,"v":174800},{"d":"2020-05-26","o":7.35,"h":7.72,"l":7.09,"c":7.62,"v":524600},{"d":"2020-05-27","o":7.75,"h":8.15,"l":7.7,"c":8.02,"v":590900},{"d":"2020-05-28","o":8.19,"h":8.41,"l":7.82,"c":7.98,"v":646500},{"d":"2020-05-29","o":7.77,"h":7.89,"l":7.38,"c":7.45,"v":755300},{"d":"2020-06-01","o":8.06,"h":8.45,"l":7.86,"c":8.02,"v":1072300},{"d":"2020-06-02","o":8.32,"h":8.84,"l":8.1,"c":8.48,"v":908300},{"d":"2020-06-03","o":8.9,"h":9.65,"l":8.84,"c":9.16,"v":1006000},{"d":"2020-06-04","o":9.25,"h":9.88,"l":9.11,"c":9.69,"v":920000},{"d":"2020-06-05","o":10.25,"h":11.27,"l":9.95,"c":10.14,"v":1004900},{"d":"2020-06-08","o":11.15,"h":11.46,"l":10.77,"c":11.01,"v":937700},{"d":"2020-06-09","o":10.5,"h":10.78,"l":9.9,"c":10,"v":893400},{"d":"2020-06-10","o":9.97,"h":10.19,"l":9.25,"c":9.51,"v":590400},{"d":"2020-06-11","o":8.56,"h":9,"l":8.19,"c":8.36,"v":663800},{"d":"2020-06-12","o":8.95,"h":9.14,"l":8.44,"c":9,"v":476100},{"d":"2020-06-15","o":8.43,"h":9.22,"l":8.4,"c":9.09,"v":604900},{"d":"2020-06-16","o":10,"h":10,"l":8.91,"c":9.27,"v":432100},{"d":"2020-06-17","o":9.27,"h":9.31,"l":8.98,"c":9.08,"v":354500},{"d":"2020-06-18","o":8.89,"h":9.15,"l":8.88,"c":9.07,"v":252600},{"d":"2020-06-19","o":9.29,"h":9.53,"l":9,"c":9.12,"v":756000},{"d":"2020-06-22","o":9.12,"h":9.17,"l":8.8,"c":9.11,"v":433700},{"d":"2020-06-23","o":9.3,"h":9.55,"l":9.2,"c":9.49,"v":475400},{"d":"2020-06-24","o":9.24,"h":9.27,"l":8.56,"c":8.82,"v":980600},{"d":"2020-06-25","o":8.77,"h":9.32,"l":8.75,"c":9.3,"v":432600},{"d":"2020-06-26","o":9.2,"h":9.22,"l":8.83,"c":9.14,"v":735000},{"d":"2020-06-29","o":8.89,"h":9.04,"l":8.6,"c":8.98,"v":638300},{"d":"2020-06-30","o":9.2,"h":9.29,"l":8.93,"c":9.12,"v":958600},{"d":"2020-07-01","o":9.09,"h":9.32,"l":8.63,"c":8.74,"v":725600},{"d":"2020-07-02","o":8.92,"h":9.03,"l":8.46,"c":8.51,"v":358400},{"d":"2020-07-06","o":8.69,"h":8.83,"l":8.43,"c":8.56,"v":385000},{"d":"2020-07-07","o":8.52,"h":8.57,"l":8.32,"c":8.33,"v":396900},{"d":"2020-07-08","o":8.31,"h":8.41,"l":8.08,"c":8.31,"v":291900},{"d":"2020-07-09","o":8.25,"h":8.25,"l":7.82,"c":8.02,"v":502200},{"d":"2020-07-10","o":7.96,"h":8.37,"l":7.89,"c":8.35,"v":383000},{"d":"2020-07-13","o":8.42,"h":8.54,"l":8.25,"c":8.28,"v":362900},{"d":"2020-07-14","o":8.28,"h":8.65,"l":8.11,"c":8.4,"v":300600},{"d":"2020-07-15","o":8.76,"h":9.05,"l":8.73,"c":9,"v":487000},{"d":"2020-07-16","o":8.88,"h":8.99,"l":8.67,"c":8.79,"v":199000},{"d":"2020-07-17","o":8.79,"h":8.85,"l":8.62,"c":8.7,"v":137000},{"d":"2020-07-20","o":8.64,"h":8.71,"l":8.47,"c":8.58,"v":254100},{"d":"2020-07-21","o":8.7,"h":8.89,"l":8.64,"c":8.8,"v":275800},{"d":"2020-07-22","o":8.71,"h":9.08,"l":8.66,"c":9,"v":320800},{"d":"2020-07-23","o":9,"h":9.2,"l":8.9,"c":8.92,"v":377600},{"d":"2020-07-24","o":8.95,"h":9.02,"l":8.63,"c":8.69,"v":363200},{"d":"2020-07-27","o":8.88,"h":8.94,"l":8.73,"c":8.83,"v":221800},{"d":"2020-07-28","o":8.75,"h":9.07,"l":8.75,"c":8.98,"v":279300},{"d":"2020-07-29","o":8.96,"h":9.22,"l":8.9,"c":9.15,"v":310900},{"d":"2020-07-30","o":8.95,"h":9.19,"l":8.82,"c":9.18,"v":365000},{"d":"2020-07-31","o":9.23,"h":9.36,"l":8.9,"c":9.13,"v":346900},{"d":"2020-08-03","o":9.08,"h":9.08,"l":8.75,"c":8.97,"v":349700},{"d":"2020-08-04","o":8.9,"h":9.08,"l":8.79,"c":9.02,"v":267000},{"d":"2020-08-05","o":9.09,"h":9.24,"l":8.95,"c":9.19,"v":340500},{"d":"2020-08-06","o":9.25,"h":9.7,"l":9.14,"c":9.33,"v":363600},{"d":"2020-08-07","o":9.36,"h":9.75,"l":9.24,"c":9.74,"v":251700},{"d":"2020-08-10","o":9.83,"h":10.25,"l":9.82,"c":10.04,"v":325400},{"d":"2020-08-11","o":10.29,"h":10.49,"l":9.96,"c":10.02,"v":308200},{"d":"2020-08-12","o":10.07,"h":10.18,"l":9.67,"c":9.84,"v":250800},{"d":"2020-08-13","o":9.84,"h":10.07,"l":9.61,"c":9.65,"v":191400},{"d":"2020-08-14","o":9.65,"h":9.97,"l":9.54,"c":9.92,"v":161100},{"d":"2020-08-17","o":9.99,"h":10.06,"l":9.72,"c":9.84,"v":176900},{"d":"2020-08-18","o":9.79,"h":9.88,"l":9.68,"c":9.74,"v":162400},{"d":"2020-08-19","o":9.76,"h":9.94,"l":9.61,"c":9.89,"v":243100},{"d":"2020-08-20","o":9.75,"h":10.02,"l":9.75,"c":9.87,"v":163900},{"d":"2020-08-21","o":9.8,"h":9.89,"l":9.55,"c":9.6,"v":238000},{"d":"2020-08-24","o":9.67,"h":10.03,"l":9.52,"c":9.94,"v":230500},{"d":"2020-08-25","o":9.93,"h":10.02,"l":9.66,"c":10.01,"v":306900},{"d":"2020-08-26","o":9.95,"h":9.95,"l":9.71,"c":9.84,"v":224500},{"d":"2020-08-27","o":9.9,"h":10.11,"l":9.88,"c":9.95,"v":258000},{"d":"2020-08-28","o":10.06,"h":10.33,"l":9.91,"c":10.23,"v":230500},{"d":"2020-08-31","o":10.23,"h":10.23,"l":9.84,"c":9.96,"v":305200},{"d":"2020-09-01","o":9.88,"h":10.05,"l":9.68,"c":9.76,"v":354700},{"d":"2020-09-02","o":9.76,"h":9.82,"l":9.6,"c":9.77,"v":251200},{"d":"2020-09-03","o":9.8,"h":9.94,"l":9.64,"c":9.78,"v":405000},{"d":"2020-09-04","o":9.9,"h":9.97,"l":9.5,"c":9.68,"v":270200},{"d":"2020-09-08","o":9.61,"h":9.96,"l":9.59,"c":9.74,"v":294500},{"d":"2020-09-09","o":9.78,"h":10.09,"l":9.78,"c":9.97,"v":218900},{"d":"2020-09-10","o":9.95,"h":10.03,"l":9.8,"c":9.81,"v":223800},{"d":"2020-09-11","o":9.83,"h":9.83,"l":9.3,"c":9.55,"v":331600},{"d":"2020-09-14","o":9.58,"h":9.89,"l":9.52,"c":9.84,"v":267600},{"d":"2020-09-15","o":9.91,"h":9.95,"l":9.73,"c":9.76,"v":169300},{"d":"2020-09-16","o":9.92,"h":10.23,"l":9.78,"c":10.19,"v":296300},{"d":"2020-09-17","o":10.08,"h":10.33,"l":9.96,"c":10.16,"v":227100},{"d":"2020-09-18","o":10.18,"h":10.43,"l":10.06,"c":10.18,"v":431300},{"d":"2020-09-21","o":9.98,"h":10,"l":9.65,"c":9.78,"v":342400},{"d":"2020-09-22","o":9.78,"h":9.93,"l":9.6,"c":9.7,"v":208000},{"d":"2020-09-23","o":9.8,"h":9.83,"l":9.24,"c":9.25,"v":494000},{"d":"2020-09-24","o":9.3,"h":9.62,"l":8.92,"c":9.34,"v":309600},{"d":"2020-09-25","o":9.26,"h":9.65,"l":9.26,"c":9.6,"v":184200},{"d":"2020-09-28","o":9.79,"h":9.98,"l":9.73,"c":9.79,"v":415800},{"d":"2020-09-29","o":9.35,"h":9.37,"l":9.01,"c":9.11,"v":457300},{"d":"2020-09-30","o":9.05,"h":9.29,"l":9.02,"c":9.14,"v":423200},{"d":"2020-10-01","o":9.25,"h":9.34,"l":9.06,"c":9.33,"v":159000},{"d":"2020-10-02","o":9.19,"h":9.55,"l":9.05,"c":9.49,"v":232100},{"d":"2020-10-05","o":9.55,"h":9.69,"l":9.49,"c":9.61,"v":191500},{"d":"2020-10-06","o":9.7,"h":9.85,"l":9.46,"c":9.46,"v":231200},{"d":"2020-10-07","o":9.58,"h":9.61,"l":9.21,"c":9.37,"v":206800},{"d":"2020-10-08","o":9.49,"h":9.66,"l":9.44,"c":9.64,"v":182100},{"d":"2020-10-09","o":9.72,"h":9.78,"l":9.41,"c":9.52,"v":167600},{"d":"2020-10-12","o":9.54,"h":9.63,"l":9.42,"c":9.56,"v":114800},{"d":"2020-10-13","o":9.57,"h":9.61,"l":9.46,"c":9.47,"v":192300},{"d":"2020-10-14","o":9.54,"h":9.7,"l":9.4,"c":9.53,"v":159100},{"d":"2020-10-15","o":9.64,"h":9.83,"l":9.51,"c":9.76,"v":234800},{"d":"2020-10-16","o":9.69,"h":9.69,"l":9.41,"c":9.46,"v":207600},{"d":"2020-10-19","o":9.5,"h":9.59,"l":9.23,"c":9.27,"v":174200},{"d":"2020-10-20","o":9.23,"h":9.36,"l":9.2,"c":9.27,"v":222900},{"d":"2020-10-21","o":9.22,"h":9.3,"l":9.1,"c":9.14,"v":143100},{"d":"2020-10-22","o":9.14,"h":9.25,"l":9.11,"c":9.21,"v":127200},{"d":"2020-10-23","o":9.21,"h":9.46,"l":9.16,"c":9.36,"v":126800},{"d":"2020-10-26","o":9.23,"h":9.26,"l":9.02,"c":9.13,"v":248600},{"d":"2020-10-27","o":9.18,"h":9.43,"l":9.1,"c":9.15,"v":139000},{"d":"2020-10-28","o":9,"h":9.14,"l":8.86,"c":8.97,"v":264600},{"d":"2020-10-29","o":9.26,"h":9.64,"l":8.86,"c":9.43,"v":312200},{"d":"2020-10-30","o":9.41,"h":9.6,"l":9.2,"c":9.31,"v":218500},{"d":"2020-11-02","o":9.42,"h":9.79,"l":9.42,"c":9.75,"v":225100},{"d":"2020-11-03","o":9.89,"h":9.97,"l":9.7,"c":9.94,"v":259900},{"d":"2020-11-04","o":9.81,"h":9.85,"l":9.5,"c":9.68,"v":204200},{"d":"2020-11-05","o":9.7,"h":9.94,"l":9.69,"c":9.74,"v":146100},{"d":"2020-11-06","o":9.79,"h":9.87,"l":9.37,"c":9.41,"v":130000},{"d":"2020-11-09","o":9.88,"h":10.62,"l":9.86,"c":10.31,"v":544800},{"d":"2020-11-10","o":10.36,"h":10.94,"l":10.36,"c":10.75,"v":431400},{"d":"2020-11-11","o":10.81,"h":10.81,"l":10.14,"c":10.5,"v":230800},{"d":"2020-11-12","o":10.31,"h":10.37,"l":9.88,"c":10.05,"v":177300},{"d":"2020-11-13","o":10.2,"h":10.43,"l":10.06,"c":10.36,"v":187300},{"d":"2020-11-16","o":10.79,"h":11.15,"l":10.66,"c":11.15,"v":389900},{"d":"2020-11-17","o":11.03,"h":11.05,"l":10.83,"c":11,"v":302800},{"d":"2020-11-18","o":11.13,"h":11.3,"l":10.97,"c":11,"v":209100},{"d":"2020-11-19","o":10.92,"h":11.14,"l":10.83,"c":11.13,"v":216200},{"d":"2020-11-20","o":10.88,"h":11.15,"l":10.88,"c":11.08,"v":236700},{"d":"2020-11-23","o":11.21,"h":11.36,"l":11.11,"c":11.33,"v":187100},{"d":"2020-11-24","o":11.68,"h":12.02,"l":11.52,"c":11.6,"v":456200},{"d":"2020-11-25","o":11.6,"h":11.6,"l":11.23,"c":11.25,"v":422300},{"d":"2020-11-27","o":11.43,"h":11.55,"l":11.27,"c":11.41,"v":94300},{"d":"2020-11-30","o":11.39,"h":11.41,"l":11.08,"c":11.14,"v":286300},{"d":"2020-12-01","o":11.26,"h":11.59,"l":11.23,"c":11.43,"v":289300},{"d":"2020-12-02","o":11.4,"h":12.02,"l":11.38,"c":11.78,"v":332300},{"d":"2020-12-03","o":11.78,"h":12.13,"l":11.72,"c":11.8,"v":344500},{"d":"2020-12-04","o":11.94,"h":12.03,"l":11.82,"c":11.85,"v":226900},{"d":"2020-12-07","o":11.99,"h":12.11,"l":11.74,"c":11.86,"v":393100},{"d":"2020-12-08","o":11.78,"h":11.99,"l":11.72,"c":11.82,"v":266900},{"d":"2020-12-09","o":11.92,"h":12.04,"l":11.69,"c":11.78,"v":202600},{"d":"2020-12-10","o":11.66,"h":11.78,"l":11.57,"c":11.73,"v":166300},{"d":"2020-12-11","o":11.73,"h":11.82,"l":11.4,"c":11.6,"v":162800},{"d":"2020-12-14","o":11.79,"h":12.27,"l":11.76,"c":11.95,"v":657400},{"d":"2020-12-15","o":12.1,"h":12.64,"l":12.08,"c":12.57,"v":319600},{"d":"2020-12-16","o":12.63,"h":12.99,"l":12.58,"c":12.88,"v":366700},{"d":"2020-12-17","o":12.92,"h":13.17,"l":12.84,"c":13.1,"v":302600},{"d":"2020-12-18","o":13.11,"h":13.28,"l":12.18,"c":12.31,"v":2067500},{"d":"2020-12-21","o":12.15,"h":12.3,"l":11.84,"c":12.02,"v":406600},{"d":"2020-12-22","o":12,"h":12.1,"l":11.74,"c":11.87,"v":410000},{"d":"2020-12-23","o":11.88,"h":12.36,"l":11.88,"c":12.25,"v":234200},{"d":"2020-12-24","o":12.25,"h":12.25,"l":11.92,"c":12.22,"v":142400},{"d":"2020-12-28","o":12.42,"h":12.72,"l":12.3,"c":12.44,"v":406400},{"d":"2020-12-29","o":12.12,"h":12.15,"l":11.77,"c":11.91,"v":308000},{"d":"2020-12-30","o":11.79,"h":11.88,"l":11.46,"c":11.71,"v":407300},{"d":"2020-12-31","o":11.59,"h":11.99,"l":11.54,"c":11.91,"v":202300},{"d":"2021-01-04","o":11.96,"h":12.02,"l":11.36,"c":11.43,"v":268900},{"d":"2021-01-05","o":11.47,"h":11.55,"l":11.31,"c":11.38,"v":248600},{"d":"2021-01-06","o":11.62,"h":12.22,"l":11.5,"c":12.05,"v":298700},{"d":"2021-01-07","o":12.06,"h":12.08,"l":11.65,"c":11.8,"v":188700},{"d":"2021-01-08","o":11.8,"h":11.83,"l":11.46,"c":11.71,"v":178200},{"d":"2021-01-11","o":11.6,"h":11.97,"l":11.6,"c":11.82,"v":147300},{"d":"2021-01-12","o":11.84,"h":11.9,"l":11.73,"c":11.88,"v":134600},{"d":"2021-01-13","o":11.96,"h":12.18,"l":11.91,"c":11.95,"v":173900},{"d":"2021-01-14","o":12.01,"h":12.08,"l":11.97,"c":11.99,"v":252000},{"d":"2021-01-15","o":12.11,"h":12.11,"l":11.93,"c":11.94,"v":231200},{"d":"2021-01-19","o":12.03,"h":12.13,"l":11.81,"c":11.98,"v":206700},{"d":"2021-01-20","o":12,"h":12.1,"l":11.87,"c":12.06,"v":131700},{"d":"2021-01-21","o":12.01,"h":12.15,"l":11.76,"c":11.93,"v":222700},{"d":"2021-01-22","o":11.81,"h":12.15,"l":11.75,"c":12.14,"v":173900},{"d":"2021-01-25","o":12.02,"h":12.12,"l":11.76,"c":11.83,"v":212400},{"d":"2021-01-26","o":11.91,"h":11.99,"l":11.68,"c":11.69,"v":211400},{"d":"2021-01-27","o":11.65,"h":11.65,"l":11.16,"c":11.43,"v":314300},{"d":"2021-01-28","o":11.48,"h":11.68,"l":11.34,"c":11.62,"v":191900},{"d":"2021-01-29","o":11.48,"h":11.67,"l":11.31,"c":11.32,"v":230900},{"d":"2021-02-01","o":11.42,"h":11.61,"l":11.32,"c":11.5,"v":250800},{"d":"2021-02-02","o":11.59,"h":11.85,"l":11.55,"c":11.82,"v":236800},{"d":"2021-02-03","o":12.07,"h":12.15,"l":11.71,"c":11.8,"v":249900},{"d":"2021-02-04","o":11.96,"h":12.09,"l":11.94,"c":12,"v":437800},{"d":"2021-02-05","o":12.03,"h":12.38,"l":11.98,"c":12.17,"v":557000},{"d":"2021-02-08","o":12.3,"h":12.7,"l":12.29,"c":12.57,"v":320200},{"d":"2021-02-09","o":12.57,"h":12.6,"l":12.22,"c":12.42,"v":272900},{"d":"2021-02-10","o":12.72,"h":12.98,"l":12.57,"c":12.8,"v":355200},{"d":"2021-02-11","o":12.86,"h":13.09,"l":12.66,"c":12.91,"v":304800},{"d":"2021-02-12","o":12.94,"h":13.24,"l":12.88,"c":13.11,"v":193200},{"d":"2021-02-16","o":13.38,"h":13.75,"l":13.25,"c":13.63,"v":388800},{"d":"2021-02-17","o":13.62,"h":13.62,"l":13.06,"c":13.34,"v":424900},{"d":"2021-02-18","o":13.48,"h":14.2,"l":13.32,"c":13.57,"v":452100},{"d":"2021-02-19","o":13.66,"h":14.37,"l":13.59,"c":14.01,"v":425600},{"d":"2021-02-22","o":13.95,"h":14.37,"l":13.8,"c":13.87,"v":381200},{"d":"2021-02-23","o":13.9,"h":14,"l":13.57,"c":13.87,"v":364400},{"d":"2021-02-24","o":14,"h":14.29,"l":14,"c":14.15,"v":296300},{"d":"2021-02-25","o":14.28,"h":14.3,"l":13.52,"c":13.58,"v":374400},{"d":"2021-02-26","o":13.58,"h":13.98,"l":13.4,"c":13.81,"v":382000},{"d":"2021-03-01","o":14.07,"h":14.26,"l":13.93,"c":14.14,"v":297900},{"d":"2021-03-02","o":14.13,"h":14.26,"l":13.85,"c":14.14,"v":386400},{"d":"2021-03-03","o":14.14,"h":14.47,"l":14.04,"c":14.3,"v":443600},{"d":"2021-03-04","o":14.35,"h":14.35,"l":13.32,"c":13.72,"v":719200},{"d":"2021-03-05","o":13.95,"h":14.04,"l":13.25,"c":14.04,"v":360000},{"d":"2021-03-08","o":14.16,"h":14.47,"l":14,"c":14.31,"v":579600},{"d":"2021-03-09","o":14.36,"h":14.54,"l":14.14,"c":14.24,"v":479800},{"d":"2021-03-10","o":14.4,"h":14.79,"l":14.4,"c":14.55,"v":333300},{"d":"2021-03-11","o":14.7,"h":14.77,"l":14.46,"c":14.59,"v":243800},{"d":"2021-03-12","o":14.63,"h":14.91,"l":14.62,"c":14.76,"v":387100},{"d":"2021-03-15","o":14.76,"h":15.05,"l":14.65,"c":15.01,"v":312100},{"d":"2021-03-16","o":14.28,"h":14.5,"l":14.12,"c":14.45,"v":3983800},{"d":"2021-03-17","o":14.51,"h":14.6,"l":14.26,"c":14.46,"v":1277900},{"d":"2021-03-18","o":14.55,"h":14.55,"l":13.95,"c":14,"v":1100600},{"d":"2021-03-19","o":14.16,"h":14.52,"l":14.01,"c":14.29,"v":1550100},{"d":"2021-03-22","o":14.41,"h":14.48,"l":14.16,"c":14.25,"v":628700},{"d":"2021-03-23","o":14.11,"h":14.33,"l":13.72,"c":13.89,"v":970300},{"d":"2021-03-24","o":14.04,"h":14.35,"l":13.82,"c":13.88,"v":870800},{"d":"2021-03-25","o":13.85,"h":14.2,"l":13.59,"c":14.14,"v":1511600},{"d":"2021-03-26","o":14.22,"h":14.25,"l":13.7,"c":13.91,"v":1187700},{"d":"2021-03-29","o":13.84,"h":14.12,"l":13.84,"c":13.93,"v":777500},{"d":"2021-03-30","o":13.7,"h":13.91,"l":13.59,"c":13.79,"v":657000},{"d":"2021-03-31","o":13.79,"h":13.95,"l":13.61,"c":13.72,"v":728200},{"d":"2021-04-01","o":13.84,"h":13.98,"l":13.69,"c":13.96,"v":632900},{"d":"2021-04-05","o":13.95,"h":13.98,"l":13.74,"c":13.83,"v":658300},{"d":"2021-04-06","o":13.9,"h":13.96,"l":13.75,"c":13.76,"v":485700},{"d":"2021-04-07","o":13.81,"h":13.87,"l":13.69,"c":13.8,"v":575100},{"d":"2021-04-08","o":13.8,"h":13.92,"l":13.6,"c":13.9,"v":434600},{"d":"2021-04-09","o":13.91,"h":13.96,"l":13.8,"c":13.89,"v":376400},{"d":"2021-04-12","o":13.89,"h":14.03,"l":13.83,"c":14,"v":504100},{"d":"2021-04-13","o":13.97,"h":14.31,"l":13.93,"c":14.22,"v":593100},{"d":"2021-04-14","o":14.22,"h":14.46,"l":14.17,"c":14.29,"v":348800},{"d":"2021-04-15","o":14.41,"h":14.49,"l":14.12,"c":14.49,"v":455000},{"d":"2021-04-16","o":14.51,"h":14.54,"l":14.33,"c":14.42,"v":276600},{"d":"2021-04-19","o":14.39,"h":14.44,"l":13.92,"c":14.04,"v":463200},{"d":"2021-04-20","o":14.08,"h":14.12,"l":13.81,"c":13.93,"v":607300},{"d":"2021-04-21","o":13.88,"h":14.29,"l":13.76,"c":14.28,"v":354800},{"d":"2021-04-22","o":14.36,"h":14.52,"l":14.22,"c":14.27,"v":345100},{"d":"2021-04-23","o":14.24,"h":14.47,"l":14.24,"c":14.36,"v":305100},{"d":"2021-04-26","o":14.43,"h":14.66,"l":14.33,"c":14.37,"v":535000},{"d":"2021-04-27","o":14.32,"h":14.56,"l":14.32,"c":14.53,"v":234900},{"d":"2021-04-28","o":14.59,"h":14.75,"l":14.56,"c":14.74,"v":304000},{"d":"2021-04-29","o":14.77,"h":14.93,"l":14.62,"c":14.77,"v":334100},{"d":"2021-04-30","o":14.76,"h":14.88,"l":14.73,"c":14.76,"v":576400},{"d":"2021-05-03","o":14.92,"h":14.92,"l":14.66,"c":14.73,"v":398900},{"d":"2021-05-04","o":14.77,"h":14.84,"l":14.55,"c":14.69,"v":443600},{"d":"2021-05-05","o":14.89,"h":15,"l":14.65,"c":14.98,"v":398900},{"d":"2021-05-06","o":14.99,"h":15.06,"l":14.83,"c":15.02,"v":355100},{"d":"2021-05-07","o":14.92,"h":15.12,"l":14.92,"c":15.06,"v":290100},{"d":"2021-05-10","o":15.05,"h":15.15,"l":14.91,"c":14.95,"v":428800},{"d":"2021-05-11","o":14.77,"h":14.82,"l":14.36,"c":14.76,"v":465900},{"d":"2021-05-12","o":14.7,"h":14.7,"l":14,"c":14.06,"v":719500},{"d":"2021-05-13","o":14.11,"h":14.65,"l":14.11,"c":14.65,"v":506000},{"d":"2021-05-14","o":14.81,"h":14.86,"l":14.67,"c":14.84,"v":324700},{"d":"2021-05-17","o":14.73,"h":14.89,"l":14.64,"c":14.88,"v":234200},{"d":"2021-05-18","o":14.98,"h":15.13,"l":14.85,"c":14.96,"v":260100},{"d":"2021-05-19","o":14.76,"h":14.98,"l":14.59,"c":14.97,"v":270800},{"d":"2021-05-20","o":15,"h":15.11,"l":14.84,"c":15.07,"v":208400},{"d":"2021-05-21","o":15.18,"h":15.19,"l":15.03,"c":15.14,"v":221900},{"d":"2021-05-24","o":15.14,"h":15.29,"l":15.04,"c":15.27,"v":288400},{"d":"2021-05-25","o":15.3,"h":15.37,"l":14.9,"c":14.92,"v":351000},{"d":"2021-05-26","o":14.96,"h":15.15,"l":14.87,"c":15.06,"v":260800},{"d":"2021-05-27","o":15.15,"h":15.24,"l":15.08,"c":15.11,"v":346000},{"d":"2021-05-28","o":15.24,"h":15.28,"l":15.05,"c":15.17,"v":205000},{"d":"2021-06-01","o":15.27,"h":15.53,"l":15.23,"c":15.5,"v":331300},{"d":"2021-06-02","o":15.6,"h":15.75,"l":15.58,"c":15.71,"v":320800},{"d":"2021-06-03","o":15.7,"h":15.95,"l":15.6,"c":15.87,"v":578700},{"d":"2021-06-04","o":15.95,"h":16.14,"l":15.88,"c":16.08,"v":487300},{"d":"2021-06-07","o":16.08,"h":16.57,"l":16.08,"c":16.5,"v":443000},{"d":"2021-06-08","o":16.62,"h":16.71,"l":16.52,"c":16.65,"v":350200},{"d":"2021-06-09","o":16.75,"h":16.89,"l":16.65,"c":16.8,"v":441100},{"d":"2021-06-10","o":16.86,"h":16.86,"l":16.48,"c":16.59,"v":358800},{"d":"2021-06-11","o":16.62,"h":16.74,"l":16.46,"c":16.74,"v":307200},{"d":"2021-06-14","o":16.73,"h":16.98,"l":16.73,"c":16.92,"v":331300},{"d":"2021-06-15","o":16.95,"h":16.95,"l":16.59,"c":16.75,"v":382600},{"d":"2021-06-16","o":16.65,"h":16.89,"l":16.58,"c":16.81,"v":419300},{"d":"2021-06-17","o":16.8,"h":16.97,"l":16.17,"c":16.31,"v":436900},{"d":"2021-06-18","o":15.3,"h":15.39,"l":14.45,"c":14.45,"v":6224300},{"d":"2021-06-21","o":14.7,"h":14.98,"l":14.66,"c":14.79,"v":1929700},{"d":"2021-06-22","o":14.79,"h":15.04,"l":14.69,"c":14.97,"v":872700},{"d":"2021-06-23","o":15,"h":15.18,"l":14.86,"c":15.09,"v":869600},{"d":"2021-06-24","o":15.21,"h":15.26,"l":15.12,"c":15.24,"v":636400},{"d":"2021-06-25","o":15.3,"h":15.37,"l":15.06,"c":15.09,"v":1491900},{"d":"2021-06-28","o":15.19,"h":15.35,"l":14.9,"c":15.12,"v":806400},{"d":"2021-06-29","o":14.78,"h":14.91,"l":14.63,"c":14.63,"v":550900},{"d":"2021-06-30","o":14.58,"h":14.72,"l":14.55,"c":14.69,"v":514200},{"d":"2021-07-01","o":14.72,"h":15.09,"l":14.64,"c":14.96,"v":497900},{"d":"2021-07-02","o":15.01,"h":15.06,"l":14.73,"c":14.82,"v":458300},{"d":"2021-07-06","o":14.85,"h":14.93,"l":14.64,"c":14.93,"v":723100},{"d":"2021-07-07","o":14.88,"h":14.99,"l":14.53,"c":14.56,"v":631800},{"d":"2021-07-08","o":14.41,"h":14.66,"l":14.1,"c":14.44,"v":509100},{"d":"2021-07-09","o":14.61,"h":15.01,"l":14.51,"c":15,"v":611000},{"d":"2021-07-12","o":15,"h":15.34,"l":14.88,"c":15.3,"v":723600},{"d":"2021-07-13","o":15.28,"h":15.28,"l":14.86,"c":14.95,"v":551700},{"d":"2021-07-14","o":14.94,"h":15.09,"l":14.79,"c":14.86,"v":380200},{"d":"2021-07-15","o":14.96,"h":15.01,"l":14.73,"c":14.95,"v":491400},{"d":"2021-07-16","o":15.07,"h":15.16,"l":14.83,"c":14.99,"v":514600},{"d":"2021-07-19","o":14.73,"h":14.8,"l":14.31,"c":14.57,"v":574900},{"d":"2021-07-20","o":14.58,"h":15.12,"l":14.5,"c":14.95,"v":688400},{"d":"2021-07-21","o":15.03,"h":15.19,"l":14.97,"c":15.03,"v":477500},{"d":"2021-07-22","o":15.07,"h":15.1,"l":14.83,"c":14.9,"v":272100},{"d":"2021-07-23","o":15.07,"h":15.12,"l":14.94,"c":15.06,"v":245700},{"d":"2021-07-26","o":15.01,"h":15.31,"l":15.01,"c":15.23,"v":370400},{"d":"2021-07-27","o":15.05,"h":15.19,"l":14.9,"c":15.17,"v":241500},{"d":"2021-07-28","o":15.23,"h":15.35,"l":15.08,"c":15.31,"v":340800},{"d":"2021-07-29","o":15.37,"h":15.54,"l":15.25,"c":15.37,"v":580200},{"d":"2021-07-30","o":15.44,"h":15.57,"l":14.95,"c":15.08,"v":478200},{"d":"2021-08-02","o":15.15,"h":15.32,"l":14.57,"c":14.62,"v":1044100},{"d":"2021-08-03","o":14.64,"h":14.69,"l":14.26,"c":14.52,"v":575200},{"d":"2021-08-04","o":14.59,"h":14.86,"l":14.32,"c":14.4,"v":453300},{"d":"2021-08-05","o":14.44,"h":14.72,"l":14.4,"c":14.56,"v":375800},{"d":"2021-08-06","o":14.82,"h":14.84,"l":14.54,"c":14.63,"v":267300},{"d":"2021-08-09","o":14.57,"h":14.65,"l":14.43,"c":14.57,"v":363400},{"d":"2021-08-10","o":14.57,"h":14.83,"l":14.45,"c":14.79,"v":399800},{"d":"2021-08-11","o":14.87,"h":14.87,"l":14.65,"c":14.72,"v":277700},{"d":"2021-08-12","o":14.74,"h":14.78,"l":14.55,"c":14.67,"v":369300},{"d":"2021-08-13","o":14.74,"h":14.88,"l":14.68,"c":14.81,"v":244800},{"d":"2021-08-16","o":14.68,"h":15.3,"l":14.6,"c":15.12,"v":1175900},{"d":"2021-08-17","o":15.12,"h":15.15,"l":14.95,"c":15.12,"v":467100},{"d":"2021-08-18","o":15.12,"h":15.39,"l":15.01,"c":15.1,"v":878300},{"d":"2021-08-19","o":15.09,"h":15.2,"l":14.74,"c":14.9,"v":620300},{"d":"2021-08-20","o":14.79,"h":15.19,"l":14.67,"c":15.14,"v":565200},{"d":"2021-08-23","o":15.04,"h":15.44,"l":15.04,"c":15.37,"v":565800},{"d":"2021-08-24","o":15.4,"h":15.52,"l":15.37,"c":15.43,"v":356300},{"d":"2021-08-25","o":15.45,"h":15.56,"l":15.37,"c":15.47,"v":296700},{"d":"2021-08-26","o":15.48,"h":15.52,"l":15.3,"c":15.3,"v":263700},{"d":"2021-08-27","o":15.34,"h":15.65,"l":15.34,"c":15.59,"v":299100},{"d":"2021-08-30","o":15.81,"h":15.81,"l":15.6,"c":15.69,"v":642400},{"d":"2021-08-31","o":15.67,"h":15.88,"l":15.67,"c":15.78,"v":408800},{"d":"2021-09-01","o":15.8,"h":15.9,"l":15.71,"c":15.78,"v":449000},{"d":"2021-09-02","o":15.79,"h":15.92,"l":15.75,"c":15.85,"v":324900},{"d":"2021-09-03","o":15.82,"h":15.9,"l":15.76,"c":15.86,"v":265600},{"d":"2021-09-07","o":15.88,"h":16.05,"l":15.8,"c":15.8,"v":384500},{"d":"2021-09-08","o":15.79,"h":15.88,"l":15.63,"c":15.66,"v":394000},{"d":"2021-09-09","o":15.66,"h":15.93,"l":15.65,"c":15.72,"v":424200},{"d":"2021-09-10","o":15.78,"h":15.78,"l":15.43,"c":15.45,"v":309400},{"d":"2021-09-13","o":15.54,"h":15.64,"l":15.46,"c":15.62,"v":370800},{"d":"2021-09-14","o":15.69,"h":15.69,"l":15.46,"c":15.49,"v":245600},{"d":"2021-09-15","o":15.48,"h":15.64,"l":15.48,"c":15.61,"v":255200},{"d":"2021-09-16","o":15.71,"h":15.79,"l":15.54,"c":15.55,"v":405100},{"d":"2021-09-17","o":15.54,"h":15.65,"l":15.36,"c":15.38,"v":1571900},{"d":"2021-09-20","o":15.16,"h":15.29,"l":14.98,"c":15.25,"v":531700},{"d":"2021-09-21","o":15.34,"h":15.43,"l":15.23,"c":15.29,"v":296600},{"d":"2021-09-22","o":15.4,"h":15.58,"l":15.38,"c":15.47,"v":282100},{"d":"2021-09-23","o":15.49,"h":15.65,"l":15.48,"c":15.56,"v":268600},{"d":"2021-09-24","o":15.5,"h":15.62,"l":15.47,"c":15.53,"v":264800},{"d":"2021-09-27","o":15.57,"h":15.84,"l":15.57,"c":15.67,"v":341700},{"d":"2021-09-28","o":15.7,"h":15.7,"l":15.5,"c":15.54,"v":388100},{"d":"2021-09-29","o":15.23,"h":15.3,"l":15.07,"c":15.22,"v":260700},{"d":"2021-09-30","o":15.26,"h":15.3,"l":15.07,"c":15.08,"v":331700},{"d":"2021-10-01","o":15.11,"h":15.37,"l":15.1,"c":15.37,"v":254200},{"d":"2021-10-04","o":15.39,"h":15.52,"l":15.21,"c":15.27,"v":309600},{"d":"2021-10-05","o":15.32,"h":15.41,"l":15.13,"c":15.26,"v":241700},{"d":"2021-10-06","o":15.23,"h":15.34,"l":15.07,"c":15.32,"v":224900},{"d":"2021-10-07","o":15.39,"h":15.46,"l":15.18,"c":15.2,"v":273700},{"d":"2021-10-08","o":15.2,"h":15.37,"l":15.19,"c":15.26,"v":164100},{"d":"2021-10-11","o":15.3,"h":15.43,"l":15.25,"c":15.29,"v":202300},{"d":"2021-10-12","o":15.35,"h":15.55,"l":15.29,"c":15.43,"v":223300},{"d":"2021-10-13","o":15.46,"h":15.55,"l":15.36,"c":15.52,"v":245400},{"d":"2021-10-14","o":15.57,"h":15.79,"l":15.52,"c":15.63,"v":310500},{"d":"2021-10-15","o":15.84,"h":15.89,"l":15.5,"c":15.51,"v":392800},{"d":"2021-10-18","o":15.52,"h":15.76,"l":15.52,"c":15.7,"v":499500},{"d":"2021-10-19","o":15.8,"h":15.82,"l":15.68,"c":15.7,"v":273400},{"d":"2021-10-20","o":15.71,"h":15.85,"l":15.64,"c":15.78,"v":282500},{"d":"2021-10-21","o":15.84,"h":15.88,"l":15.77,"c":15.82,"v":263400},{"d":"2021-10-22","o":15.85,"h":15.91,"l":15.75,"c":15.79,"v":216500},{"d":"2021-10-25","o":15.81,"h":15.94,"l":15.78,"c":15.91,"v":308300},{"d":"2021-10-26","o":15.88,"h":15.93,"l":15.79,"c":15.81,"v":284700},{"d":"2021-10-27","o":15.81,"h":15.86,"l":15.72,"c":15.77,"v":245700},{"d":"2021-10-28","o":15.75,"h":15.79,"l":15.55,"c":15.7,"v":293100},{"d":"2021-10-29","o":15.7,"h":15.73,"l":15.54,"c":15.62,"v":242300},{"d":"2021-11-01","o":15.77,"h":15.9,"l":15.65,"c":15.89,"v":219800},{"d":"2021-11-02","o":15.78,"h":15.91,"l":15.51,"c":15.64,"v":383200},{"d":"2021-11-03","o":15.61,"h":15.99,"l":15.61,"c":15.66,"v":484000},{"d":"2021-11-04","o":15.68,"h":15.75,"l":15.28,"c":15.3,"v":501700},{"d":"2021-11-05","o":15.43,"h":15.86,"l":15.33,"c":15.84,"v":440700},{"d":"2021-11-08","o":15.95,"h":16,"l":15.8,"c":15.87,"v":411000},{"d":"2021-11-09","o":15.85,"h":15.99,"l":15.82,"c":15.89,"v":329000},{"d":"2021-11-10","o":15.9,"h":16.04,"l":15.85,"c":15.88,"v":383100},{"d":"2021-11-11","o":15.98,"h":16.07,"l":15.86,"c":16.03,"v":299600},{"d":"2021-11-12","o":16.01,"h":16.04,"l":15.9,"c":15.9,"v":178100},{"d":"2021-11-15","o":15.99,"h":16.18,"l":15.92,"c":15.98,"v":484100},{"d":"2021-11-16","o":15.95,"h":15.95,"l":15.68,"c":15.7,"v":451300},{"d":"2021-11-17","o":15.65,"h":15.66,"l":15.39,"c":15.5,"v":386200},{"d":"2021-11-18","o":15.54,"h":15.61,"l":15.36,"c":15.51,"v":285500},{"d":"2021-11-19","o":15.4,"h":15.45,"l":15.27,"c":15.42,"v":278600},{"d":"2021-11-22","o":15.49,"h":15.6,"l":15.4,"c":15.51,"v":372400},{"d":"2021-11-23","o":15.52,"h":15.6,"l":15.45,"c":15.48,"v":281800},{"d":"2021-11-24","o":15.45,"h":15.54,"l":15.39,"c":15.45,"v":263600},{"d":"2021-11-26","o":15.32,"h":15.37,"l":14.88,"c":15.13,"v":496200},{"d":"2021-11-29","o":15.35,"h":15.43,"l":15.04,"c":15.12,"v":473200},{"d":"2021-11-30","o":15,"h":15.08,"l":14.57,"c":14.72,"v":705500},{"d":"2021-12-01","o":14.99,"h":15.13,"l":14.52,"c":14.55,"v":583900},{"d":"2021-12-02","o":14.65,"h":15.12,"l":14.59,"c":15.04,"v":432700},{"d":"2021-12-03","o":15.1,"h":15.1,"l":14.71,"c":14.82,"v":410500},{"d":"2021-12-06","o":14.94,"h":15.29,"l":14.83,"c":15.14,"v":312100},{"d":"2021-12-07","o":15.22,"h":15.34,"l":15.17,"c":15.19,"v":304900},{"d":"2021-12-08","o":15.19,"h":15.32,"l":15.1,"c":15.12,"v":374200},{"d":"2021-12-09","o":15.02,"h":15.06,"l":14.92,"c":15,"v":312200},{"d":"2021-12-10","o":15.03,"h":15.09,"l":14.63,"c":14.69,"v":364900},{"d":"2021-12-13","o":14.68,"h":14.68,"l":14.22,"c":14.36,"v":857300},{"d":"2021-12-14","o":14.35,"h":14.58,"l":14.19,"c":14.2,"v":627100},{"d":"2021-12-15","o":14.2,"h":14.32,"l":13.86,"c":14.23,"v":647900},{"d":"2021-12-16","o":14.32,"h":14.41,"l":13.96,"c":14.06,"v":810700},{"d":"2021-12-17","o":14.05,"h":14.23,"l":13.86,"c":14.07,"v":2675400},{"d":"2021-12-20","o":14,"h":14,"l":13.5,"c":13.86,"v":947900},{"d":"2021-12-21","o":14,"h":14.57,"l":14,"c":14.48,"v":580800},{"d":"2021-12-22","o":14.53,"h":14.78,"l":14.5,"c":14.7,"v":450800},{"d":"2021-12-23","o":14.78,"h":14.92,"l":14.71,"c":14.75,"v":306800},{"d":"2021-12-27","o":14.82,"h":15,"l":14.59,"c":14.98,"v":631800},{"d":"2021-12-28","o":15,"h":15.13,"l":14.9,"c":14.9,"v":463500},{"d":"2021-12-29","o":14.92,"h":14.97,"l":14.8,"c":14.91,"v":442600},{"d":"2021-12-30","o":14.65,"h":14.8,"l":14.48,"c":14.48,"v":424500},{"d":"2021-12-31","o":14.43,"h":14.58,"l":14.4,"c":14.54,"v":584900},{"d":"2022-01-03","o":14.57,"h":14.87,"l":14.51,"c":14.75,"v":457900},{"d":"2022-01-04","o":14.85,"h":14.98,"l":14.73,"c":14.75,"v":474500},{"d":"2022-01-05","o":14.77,"h":14.88,"l":14.57,"c":14.59,"v":344900},{"d":"2022-01-06","o":14.7,"h":14.77,"l":14.6,"c":14.65,"v":439800},{"d":"2022-01-07","o":14.65,"h":14.82,"l":14.62,"c":14.75,"v":245300},{"d":"2022-01-10","o":14.75,"h":14.92,"l":14.74,"c":14.9,"v":493100},{"d":"2022-01-11","o":14.9,"h":15.03,"l":14.83,"c":14.96,"v":371500},{"d":"2022-01-12","o":14.96,"h":15.08,"l":14.9,"c":15.04,"v":436800},{"d":"2022-01-13","o":15.1,"h":15.18,"l":15,"c":15.03,"v":368100},{"d":"2022-01-14","o":14.94,"h":15.04,"l":14.82,"c":15.02,"v":359600},{"d":"2022-01-18","o":15.01,"h":15.06,"l":14.87,"c":14.89,"v":346000},{"d":"2022-01-19","o":14.96,"h":14.99,"l":14.55,"c":14.57,"v":511700},{"d":"2022-01-20","o":14.58,"h":14.7,"l":14.3,"c":14.32,"v":466100},{"d":"2022-01-21","o":14.2,"h":14.41,"l":14.12,"c":14.22,"v":678400},{"d":"2022-01-24","o":14.1,"h":14.24,"l":13.48,"c":14.2,"v":1337400},{"d":"2022-01-25","o":14.09,"h":14.55,"l":13.86,"c":14.47,"v":861200},{"d":"2022-01-26","o":14.7,"h":14.78,"l":14.31,"c":14.42,"v":576100},{"d":"2022-01-27","o":14.57,"h":14.76,"l":14.33,"c":14.4,"v":441100},{"d":"2022-01-28","o":14.35,"h":14.53,"l":14.14,"c":14.53,"v":588300},{"d":"2022-01-31","o":14.46,"h":14.71,"l":14.4,"c":14.69,"v":329000},{"d":"2022-02-01","o":14.69,"h":14.71,"l":14.4,"c":14.55,"v":445400},{"d":"2022-02-02","o":14.58,"h":14.69,"l":14.44,"c":14.64,"v":459400},{"d":"2022-02-03","o":14.6,"h":14.6,"l":14.33,"c":14.37,"v":636300},{"d":"2022-02-04","o":14.3,"h":14.46,"l":14.1,"c":14.42,"v":879600},{"d":"2022-02-07","o":14.4,"h":14.51,"l":14.22,"c":14.24,"v":488700},{"d":"2022-02-08","o":14.23,"h":14.34,"l":14.15,"c":14.33,"v":764200},{"d":"2022-02-09","o":14.37,"h":14.43,"l":14.22,"c":14.32,"v":851800},{"d":"2022-02-10","o":14.25,"h":14.39,"l":14.04,"c":14.13,"v":1064900},{"d":"2022-02-11","o":14.14,"h":14.27,"l":13.98,"c":14.06,"v":678600},{"d":"2022-02-14","o":14.02,"h":14.18,"l":13.97,"c":14.1,"v":513800},{"d":"2022-02-15","o":14.49,"h":14.77,"l":14.36,"c":14.6,"v":520400},{"d":"2022-02-16","o":14.55,"h":14.66,"l":14.46,"c":14.64,"v":356100},{"d":"2022-02-17","o":14.58,"h":14.79,"l":14.42,"c":14.61,"v":418500},{"d":"2022-02-18","o":14.59,"h":14.74,"l":14.56,"c":14.64,"v":433200},{"d":"2022-02-22","o":14.58,"h":14.61,"l":14.06,"c":14.14,"v":710100},{"d":"2022-02-23","o":14.23,"h":14.23,"l":13.88,"c":13.89,"v":644700},{"d":"2022-02-24","o":13.72,"h":14.19,"l":13.56,"c":14.11,"v":775900},{"d":"2022-02-25","o":14.15,"h":14.37,"l":14.13,"c":14.3,"v":398400},{"d":"2022-02-28","o":14.37,"h":14.69,"l":14.32,"c":14.65,"v":635000},{"d":"2022-03-01","o":14.66,"h":14.71,"l":14.35,"c":14.58,"v":711400},{"d":"2022-03-02","o":14.68,"h":14.86,"l":14.64,"c":14.84,"v":456500},{"d":"2022-03-03","o":14.9,"h":14.91,"l":14.72,"c":14.84,"v":317100},{"d":"2022-03-04","o":14.7,"h":14.89,"l":14.67,"c":14.88,"v":352500},{"d":"2022-03-07","o":14.88,"h":14.95,"l":14.64,"c":14.65,"v":472600},{"d":"2022-03-08","o":14.7,"h":14.95,"l":14.66,"c":14.77,"v":432200},{"d":"2022-03-09","o":14.94,"h":15.04,"l":14.77,"c":14.79,"v":473400},{"d":"2022-03-10","o":14.68,"h":14.8,"l":14.54,"c":14.78,"v":326300},{"d":"2022-03-11","o":14.86,"h":14.95,"l":14.79,"c":14.89,"v":268100},{"d":"2022-03-14","o":14.98,"h":15.04,"l":14.69,"c":14.82,"v":348800},{"d":"2022-03-15","o":14.86,"h":14.94,"l":14.68,"c":14.78,"v":305400},{"d":"2022-03-16","o":14.81,"h":14.98,"l":14.73,"c":14.96,"v":396900},{"d":"2022-03-17","o":14.96,"h":15.14,"l":14.89,"c":15.09,"v":345600},{"d":"2022-03-18","o":15.11,"h":15.16,"l":14.97,"c":15.03,"v":562600},{"d":"2022-03-21","o":15.05,"h":15.25,"l":15.05,"c":15.1,"v":596600},{"d":"2022-03-22","o":15.18,"h":15.3,"l":15.18,"c":15.29,"v":317700},{"d":"2022-03-23","o":15.26,"h":15.3,"l":15.16,"c":15.16,"v":265100},{"d":"2022-03-24","o":15.23,"h":15.31,"l":15.11,"c":15.24,"v":373500},{"d":"2022-03-25","o":15.27,"h":15.45,"l":15.24,"c":15.43,"v":405300},{"d":"2022-03-28","o":15.47,"h":15.69,"l":15.44,"c":15.45,"v":884200},{"d":"2022-03-29","o":15.5,"h":15.74,"l":15.46,"c":15.73,"v":646700},{"d":"2022-03-30","o":15.36,"h":15.37,"l":15.08,"c":15.08,"v":402200},{"d":"2022-03-31","o":15.18,"h":15.62,"l":15.14,"c":15.52,"v":702800},{"d":"2022-04-01","o":15.57,"h":15.74,"l":15.52,"c":15.73,"v":425600},{"d":"2022-04-04","o":15.69,"h":15.74,"l":15.39,"c":15.7,"v":460400},{"d":"2022-04-05","o":15.7,"h":15.79,"l":15.47,"c":15.51,"v":587800},{"d":"2022-04-06","o":15.48,"h":15.64,"l":15.3,"c":15.58,"v":433900},{"d":"2022-04-07","o":15.61,"h":15.7,"l":15.17,"c":15.25,"v":543400},{"d":"2022-04-08","o":15.26,"h":15.6,"l":15.25,"c":15.5,"v":366000},{"d":"2022-04-11","o":15.57,"h":15.89,"l":15.57,"c":15.76,"v":641500},{"d":"2022-04-12","o":15.76,"h":15.96,"l":15.76,"c":15.89,"v":423200},{"d":"2022-04-13","o":15.83,"h":16.19,"l":15.83,"c":16.19,"v":486600},{"d":"2022-04-14","o":16.25,"h":16.43,"l":16.21,"c":16.3,"v":523000},{"d":"2022-04-18","o":16.24,"h":16.48,"l":16.19,"c":16.3,"v":534500},{"d":"2022-04-19","o":16.29,"h":16.38,"l":15.86,"c":15.87,"v":577300},{"d":"2022-04-20","o":16,"h":16.44,"l":15.99,"c":16.3,"v":490600},{"d":"2022-04-21","o":16.35,"h":16.46,"l":16.17,"c":16.2,"v":554000},{"d":"2022-04-22","o":16.16,"h":16.17,"l":15.74,"c":15.74,"v":516100},{"d":"2022-04-25","o":15.51,"h":15.73,"l":15.33,"c":15.73,"v":829200},{"d":"2022-04-26","o":15.69,"h":15.7,"l":15.28,"c":15.28,"v":649400},{"d":"2022-04-27","o":15.36,"h":15.48,"l":15.26,"c":15.26,"v":598600},{"d":"2022-04-28","o":15.43,"h":15.53,"l":15.23,"c":15.42,"v":421300},{"d":"2022-04-29","o":15.4,"h":15.5,"l":15.07,"c":15.07,"v":429600},{"d":"2022-05-02","o":15.12,"h":15.31,"l":14.56,"c":14.74,"v":762900},{"d":"2022-05-03","o":14.74,"h":15.39,"l":14.72,"c":15.34,"v":511900},{"d":"2022-05-04","o":15.41,"h":15.7,"l":15.2,"c":15.69,"v":563100},{"d":"2022-05-05","o":15.6,"h":15.67,"l":15.19,"c":15.35,"v":677300},{"d":"2022-05-06","o":15.38,"h":15.56,"l":15.12,"c":15.4,"v":554400},{"d":"2022-05-09","o":15.3,"h":15.33,"l":14.62,"c":14.74,"v":766300},{"d":"2022-05-10","o":14.88,"h":15.18,"l":14.51,"c":14.9,"v":588800},{"d":"2022-05-11","o":14.96,"h":15.19,"l":14.72,"c":14.78,"v":663400},{"d":"2022-05-12","o":14.72,"h":14.78,"l":14.2,"c":14.53,"v":1116400},{"d":"2022-05-13","o":14.62,"h":15.2,"l":14.57,"c":15.05,"v":617200},{"d":"2022-05-16","o":15.06,"h":15.41,"l":15,"c":15.34,"v":564400},{"d":"2022-05-17","o":15.58,"h":15.7,"l":15.47,"c":15.63,"v":625700},{"d":"2022-05-18","o":14.59,"h":14.7,"l":14.26,"c":14.3,"v":6600800},{"d":"2022-05-19","o":14.15,"h":14.47,"l":14.13,"c":14.26,"v":1495000},{"d":"2022-05-20","o":14.44,"h":14.44,"l":13.86,"c":14.1,"v":1693400},{"d":"2022-05-23","o":14.19,"h":14.6,"l":14.08,"c":14.47,"v":1088900},{"d":"2022-05-24","o":14.47,"h":14.65,"l":14.26,"c":14.65,"v":807000},{"d":"2022-05-25","o":14.55,"h":14.76,"l":14.53,"c":14.56,"v":695300},{"d":"2022-05-26","o":14.75,"h":14.8,"l":14.63,"c":14.67,"v":500200},{"d":"2022-05-27","o":14.75,"h":14.93,"l":14.68,"c":14.86,"v":620700},{"d":"2022-05-31","o":14.83,"h":14.83,"l":14.65,"c":14.7,"v":666300},{"d":"2022-06-01","o":14.7,"h":14.73,"l":14.44,"c":14.63,"v":445200},{"d":"2022-06-02","o":14.62,"h":14.69,"l":14.48,"c":14.66,"v":403000},{"d":"2022-06-03","o":14.64,"h":14.64,"l":14.44,"c":14.45,"v":529500},{"d":"2022-06-06","o":14.52,"h":14.57,"l":14.34,"c":14.38,"v":518400},{"d":"2022-06-07","o":14.37,"h":14.44,"l":14.29,"c":14.41,"v":518100},{"d":"2022-06-08","o":14.32,"h":14.37,"l":14.08,"c":14.23,"v":856400},{"d":"2022-06-09","o":14.25,"h":14.3,"l":13.95,"c":13.98,"v":587400},{"d":"2022-06-10","o":13.9,"h":13.92,"l":13.64,"c":13.74,"v":578600},{"d":"2022-06-13","o":13.48,"h":13.48,"l":12.18,"c":12.27,"v":1604700},{"d":"2022-06-14","o":12.07,"h":12.14,"l":11.75,"c":11.87,"v":1372900},{"d":"2022-06-15","o":11.98,"h":12.2,"l":11.62,"c":11.97,"v":1226400},{"d":"2022-06-16","o":11.72,"h":11.72,"l":11.21,"c":11.36,"v":1426300},{"d":"2022-06-17","o":11.41,"h":11.69,"l":11.18,"c":11.59,"v":1100000},{"d":"2022-06-21","o":11.82,"h":12.2,"l":11.74,"c":11.97,"v":1042900},{"d":"2022-06-22","o":11.88,"h":12.28,"l":11.83,"c":12.17,"v":856800},{"d":"2022-06-23","o":12.26,"h":12.48,"l":12.19,"c":12.39,"v":743700},{"d":"2022-06-24","o":12.47,"h":13.06,"l":12.47,"c":12.9,"v":1315500},{"d":"2022-06-27","o":12.98,"h":13.1,"l":12.86,"c":12.94,"v":862000},{"d":"2022-06-28","o":13.1,"h":13.14,"l":12.73,"c":12.79,"v":973900},{"d":"2022-06-29","o":12.36,"h":12.46,"l":12.09,"c":12.18,"v":765800},{"d":"2022-06-30","o":12.01,"h":12.28,"l":11.93,"c":12.23,"v":738900},{"d":"2022-07-01","o":12.15,"h":12.69,"l":12.15,"c":12.65,"v":732800},{"d":"2022-07-05","o":12.51,"h":12.51,"l":12.24,"c":12.5,"v":796300},{"d":"2022-07-06","o":12.5,"h":12.63,"l":12.24,"c":12.32,"v":639500},{"d":"2022-07-07","o":12.44,"h":12.56,"l":12.37,"c":12.41,"v":414500},{"d":"2022-07-08","o":12.47,"h":12.59,"l":12.33,"c":12.54,"v":600200},{"d":"2022-07-11","o":12.54,"h":12.58,"l":12.33,"c":12.38,"v":474500},{"d":"2022-07-12","o":12.32,"h":12.65,"l":12.32,"c":12.42,"v":715300},{"d":"2022-07-13","o":12.29,"h":12.61,"l":12.29,"c":12.48,"v":833600},{"d":"2022-07-14","o":12.32,"h":12.39,"l":12.14,"c":12.32,"v":512800},{"d":"2022-07-15","o":12.62,"h":12.66,"l":12.2,"c":12.5,"v":754000},{"d":"2022-07-18","o":12.55,"h":12.67,"l":12.36,"c":12.46,"v":733500},{"d":"2022-07-19","o":12.56,"h":13.05,"l":12.55,"c":12.85,"v":947700},{"d":"2022-07-20","o":12.85,"h":13.09,"l":12.77,"c":13.01,"v":526000},{"d":"2022-07-21","o":12.93,"h":13,"l":12.82,"c":12.99,"v":840600},{"d":"2022-07-22","o":13.06,"h":13.17,"l":12.84,"c":12.95,"v":625900},{"d":"2022-07-25","o":12.97,"h":13.15,"l":12.97,"c":13.06,"v":815600},{"d":"2022-07-26","o":12.96,"h":13.2,"l":12.96,"c":13.16,"v":302900},{"d":"2022-07-27","o":13.16,"h":13.52,"l":13.11,"c":13.47,"v":388900},{"d":"2022-07-28","o":13.54,"h":13.9,"l":13.47,"c":13.86,"v":458100},{"d":"2022-07-29","o":13.83,"h":14.01,"l":13.64,"c":13.7,"v":818500},{"d":"2022-08-01","o":13.78,"h":13.98,"l":13.5,"c":13.8,"v":677400},{"d":"2022-08-02","o":13.64,"h":13.65,"l":13.2,"c":13.2,"v":678100},{"d":"2022-08-03","o":13.29,"h":13.43,"l":13.21,"c":13.36,"v":566100},{"d":"2022-08-04","o":13.36,"h":13.46,"l":13.24,"c":13.42,"v":367300},{"d":"2022-08-05","o":13.33,"h":13.43,"l":13.27,"c":13.36,"v":335100},{"d":"2022-08-08","o":13.47,"h":13.73,"l":13.47,"c":13.6,"v":366200},{"d":"2022-08-09","o":13.6,"h":13.66,"l":13.4,"c":13.52,"v":358000},{"d":"2022-08-10","o":13.64,"h":13.78,"l":13.54,"c":13.73,"v":583900},{"d":"2022-08-11","o":13.76,"h":13.81,"l":13.67,"c":13.69,"v":296000},{"d":"2022-08-12","o":13.81,"h":13.86,"l":13.69,"c":13.81,"v":302900},{"d":"2022-08-15","o":13.78,"h":13.89,"l":13.71,"c":13.84,"v":255500},{"d":"2022-08-16","o":13.77,"h":14.01,"l":13.73,"c":13.9,"v":303000},{"d":"2022-08-17","o":13.74,"h":13.82,"l":13.63,"c":13.72,"v":366000},{"d":"2022-08-18","o":13.76,"h":13.86,"l":13.73,"c":13.81,"v":225800},{"d":"2022-08-19","o":13.73,"h":13.76,"l":13.57,"c":13.73,"v":457600},{"d":"2022-08-22","o":13.6,"h":13.66,"l":13.37,"c":13.43,"v":482800},{"d":"2022-08-23","o":13.45,"h":13.66,"l":13.45,"c":13.56,"v":445300},{"d":"2022-08-24","o":13.62,"h":13.68,"l":13.57,"c":13.59,"v":429500},{"d":"2022-08-25","o":13.7,"h":13.9,"l":13.63,"c":13.89,"v":353700},{"d":"2022-08-26","o":13.92,"h":13.94,"l":13.66,"c":13.67,"v":345200},{"d":"2022-08-29","o":13.6,"h":13.75,"l":13.54,"c":13.69,"v":602100},{"d":"2022-08-30","o":13.69,"h":13.74,"l":13.2,"c":13.2,"v":668500},{"d":"2022-08-31","o":13.25,"h":13.47,"l":13.11,"c":13.19,"v":511000},{"d":"2022-09-01","o":13.1,"h":13.18,"l":12.71,"c":12.92,"v":607600},{"d":"2022-09-02","o":13.29,"h":13.42,"l":12.87,"c":12.93,"v":457600},{"d":"2022-09-06","o":12.95,"h":13.1,"l":12.7,"c":12.91,"v":564800},{"d":"2022-09-07","o":12.86,"h":13.08,"l":12.78,"c":13.08,"v":541100},{"d":"2022-09-08","o":13,"h":13.06,"l":12.83,"c":13.01,"v":359300},{"d":"2022-09-09","o":13.15,"h":13.46,"l":13.09,"c":13.42,"v":411700},{"d":"2022-09-12","o":13.47,"h":13.62,"l":13.45,"c":13.57,"v":301500},{"d":"2022-09-13","o":13.33,"h":13.42,"l":13,"c":13.08,"v":565400},{"d":"2022-09-14","o":13.11,"h":13.33,"l":13.11,"c":13.26,"v":430100},{"d":"2022-09-15","o":13.22,"h":13.39,"l":13.06,"c":13.06,"v":495000},{"d":"2022-09-16","o":12.94,"h":12.97,"l":12.68,"c":12.69,"v":1828800},{"d":"2022-09-19","o":12.54,"h":12.98,"l":12.49,"c":12.95,"v":551100},{"d":"2022-09-20","o":12.81,"h":12.85,"l":12.64,"c":12.72,"v":331600},{"d":"2022-09-21","o":12.85,"h":13,"l":12.7,"c":12.7,"v":492300},{"d":"2022-09-22","o":12.64,"h":12.7,"l":12.16,"c":12.19,"v":532200},{"d":"2022-09-23","o":12,"h":12.03,"l":11.53,"c":11.72,"v":770300},{"d":"2022-09-26","o":11.61,"h":11.67,"l":10.86,"c":11.02,"v":928000},{"d":"2022-09-27","o":11.15,"h":11.42,"l":10.85,"c":11,"v":869300},{"d":"2022-09-28","o":11.09,"h":11.31,"l":10.94,"c":11.15,"v":725700},{"d":"2022-09-29","o":10.71,"h":10.75,"l":9.99,"c":10.23,"v":1078400},{"d":"2022-09-30","o":10.28,"h":10.71,"l":10.25,"c":10.45,"v":1530600},{"d":"2022-10-03","o":10.63,"h":10.77,"l":10.08,"c":10.68,"v":1117300},{"d":"2022-10-04","o":10.9,"h":11.54,"l":10.9,"c":11.44,"v":1281800},{"d":"2022-10-05","o":11.19,"h":11.19,"l":10.54,"c":10.86,"v":738600},{"d":"2022-10-06","o":10.83,"h":10.9,"l":10.6,"c":10.68,"v":901400},{"d":"2022-10-07","o":10.62,"h":10.8,"l":10.42,"c":10.55,"v":712500},{"d":"2022-10-10","o":10.58,"h":10.72,"l":10.29,"c":10.32,"v":513100},{"d":"2022-10-11","o":10.3,"h":10.87,"l":10.17,"c":10.75,"v":799800},{"d":"2022-10-12","o":10.77,"h":10.88,"l":10.48,"c":10.78,"v":661300},{"d":"2022-10-13","o":10.57,"h":11.22,"l":10.37,"c":11.2,"v":866600},{"d":"2022-10-14","o":11.25,"h":11.33,"l":10.81,"c":10.83,"v":711800},{"d":"2022-10-17","o":11.15,"h":11.34,"l":11.04,"c":11.24,"v":911700},{"d":"2022-10-18","o":11.46,"h":11.63,"l":11.15,"c":11.27,"v":645500},{"d":"2022-10-19","o":11.13,"h":11.31,"l":11.06,"c":11.21,"v":566400},{"d":"2022-10-20","o":11.15,"h":11.3,"l":10.85,"c":10.93,"v":680900},{"d":"2022-10-21","o":11.02,"h":11.11,"l":10.82,"c":11.08,"v":394900},{"d":"2022-10-24","o":11.16,"h":11.27,"l":11.01,"c":11.23,"v":522600},{"d":"2022-10-25","o":11.29,"h":11.86,"l":11.24,"c":11.78,"v":645800},{"d":"2022-10-26","o":11.78,"h":12.02,"l":11.7,"c":11.76,"v":505500},{"d":"2022-10-27","o":11.97,"h":12.24,"l":11.83,"c":11.89,"v":880200},{"d":"2022-10-28","o":11.9,"h":12.34,"l":11.9,"c":12.31,"v":535400},{"d":"2022-10-31","o":12.31,"h":12.53,"l":12.25,"c":12.34,"v":657500},{"d":"2022-11-01","o":12.61,"h":12.61,"l":12.34,"c":12.46,"v":540300},{"d":"2022-11-02","o":12.69,"h":12.7,"l":12,"c":12.04,"v":772700},{"d":"2022-11-03","o":11.87,"h":11.92,"l":11.12,"c":11.47,"v":1240800},{"d":"2022-11-04","o":11.72,"h":11.94,"l":11.54,"c":11.94,"v":564400},{"d":"2022-11-07","o":12.05,"h":12.1,"l":11.72,"c":12.06,"v":476500},{"d":"2022-11-08","o":12.04,"h":12.14,"l":11.7,"c":11.86,"v":551700},{"d":"2022-11-09","o":11.75,"h":11.97,"l":11.63,"c":11.71,"v":322300},{"d":"2022-11-10","o":12.18,"h":12.33,"l":12.01,"c":12.3,"v":532500},{"d":"2022-11-11","o":12.3,"h":12.61,"l":12.22,"c":12.39,"v":367500},{"d":"2022-11-14","o":12.33,"h":12.39,"l":12.12,"c":12.14,"v":441500},{"d":"2022-11-15","o":12.35,"h":12.44,"l":12.14,"c":12.23,"v":414300},{"d":"2022-11-16","o":12.2,"h":12.2,"l":11.92,"c":11.99,"v":389300},{"d":"2022-11-17","o":11.8,"h":11.82,"l":11.55,"c":11.72,"v":490300},{"d":"2022-11-18","o":11.95,"h":11.95,"l":11.67,"c":11.77,"v":594600},{"d":"2022-11-21","o":11.77,"h":12.04,"l":11.72,"c":12.02,"v":474700},{"d":"2022-11-22","o":12.05,"h":12.22,"l":11.96,"c":12.19,"v":358800},{"d":"2022-11-23","o":12.14,"h":12.38,"l":12.05,"c":12.38,"v":472200},{"d":"2022-11-25","o":12.38,"h":12.59,"l":12.37,"c":12.51,"v":211600},{"d":"2022-11-28","o":12.45,"h":12.6,"l":12.4,"c":12.42,"v":561700},{"d":"2022-11-29","o":12.39,"h":12.39,"l":12.15,"c":12.3,"v":464500},{"d":"2022-11-30","o":12.25,"h":12.46,"l":12.06,"c":12.46,"v":753700},{"d":"2022-12-01","o":12.58,"h":12.75,"l":12.18,"c":12.21,"v":620100},{"d":"2022-12-02","o":12.02,"h":12.17,"l":11.87,"c":12.11,"v":529600},{"d":"2022-12-05","o":12.01,"h":12.11,"l":11.53,"c":11.56,"v":731300},{"d":"2022-12-06","o":11.61,"h":11.64,"l":11.09,"c":11.17,"v":1365700},{"d":"2022-12-07","o":11.19,"h":11.36,"l":11.11,"c":11.35,"v":920600},{"d":"2022-12-08","o":11.35,"h":11.41,"l":11.15,"c":11.16,"v":456100},{"d":"2022-12-09","o":11.1,"h":11.43,"l":11.01,"c":11.31,"v":471000},{"d":"2022-12-12","o":11.39,"h":11.59,"l":11.24,"c":11.56,"v":622900},{"d":"2022-12-13","o":12,"h":12.26,"l":11.82,"c":11.87,"v":1270400},{"d":"2022-12-14","o":11.83,"h":11.94,"l":11.66,"c":11.74,"v":784400},{"d":"2022-12-15","o":11.56,"h":11.61,"l":11.31,"c":11.35,"v":618600},{"d":"2022-12-16","o":11.11,"h":11.23,"l":11.03,"c":11.07,"v":747700},{"d":"2022-12-19","o":11.08,"h":11.16,"l":10.9,"c":10.95,"v":566400},{"d":"2022-12-20","o":10.89,"h":10.9,"l":10.7,"c":10.72,"v":569700},{"d":"2022-12-21","o":10.86,"h":11.13,"l":10.86,"c":10.98,"v":741300},{"d":"2022-12-22","o":10.82,"h":10.87,"l":10.59,"c":10.78,"v":515700},{"d":"2022-12-23","o":10.8,"h":10.94,"l":10.8,"c":10.94,"v":550000},{"d":"2022-12-27","o":11,"h":11.08,"l":10.84,"c":11,"v":552000},{"d":"2022-12-28","o":10.97,"h":11.02,"l":10.18,"c":10.18,"v":1520600},{"d":"2022-12-29","o":10,"h":10.11,"l":9.9,"c":10.1,"v":926300},{"d":"2022-12-30","o":10,"h":10.35,"l":9.95,"c":10.29,"v":1086600},{"d":"2023-01-03","o":10.47,"h":10.76,"l":10.41,"c":10.76,"v":974300},{"d":"2023-01-04","o":10.93,"h":11.05,"l":10.78,"c":10.85,"v":821600},{"d":"2023-01-05","o":10.85,"h":10.87,"l":10.69,"c":10.7,"v":457100},{"d":"2023-01-06","o":10.75,"h":10.86,"l":10.67,"c":10.81,"v":675900},{"d":"2023-01-09","o":10.94,"h":11.06,"l":10.89,"c":10.98,"v":1108600},{"d":"2023-01-10","o":10.99,"h":11.02,"l":10.8,"c":10.95,"v":501100},{"d":"2023-01-11","o":11,"h":11.16,"l":10.96,"c":11.06,"v":542800},{"d":"2023-01-12","o":11.21,"h":11.34,"l":11.08,"c":11.31,"v":1011300},{"d":"2023-01-13","o":11.2,"h":11.57,"l":11.14,"c":11.57,"v":733200},{"d":"2023-01-17","o":11.61,"h":11.87,"l":11.6,"c":11.7,"v":836000},{"d":"2023-01-18","o":11.75,"h":11.92,"l":11.57,"c":11.59,"v":703100},{"d":"2023-01-19","o":11.45,"h":11.55,"l":11.34,"c":11.46,"v":434500},{"d":"2023-01-20","o":11.51,"h":11.72,"l":11.39,"c":11.72,"v":375400},{"d":"2023-01-23","o":11.74,"h":11.93,"l":11.68,"c":11.92,"v":535700},{"d":"2023-01-24","o":11.95,"h":12.02,"l":11.83,"c":11.9,"v":425600},{"d":"2023-01-25","o":11.81,"h":11.99,"l":11.71,"c":11.97,"v":342400},{"d":"2023-01-26","o":12.06,"h":12.12,"l":11.85,"c":11.93,"v":397900},{"d":"2023-01-27","o":11.9,"h":12.23,"l":11.89,"c":12.21,"v":441100},{"d":"2023-01-30","o":12.1,"h":12.15,"l":11.87,"c":11.91,"v":477900},{"d":"2023-01-31","o":11.99,"h":12.3,"l":11.91,"c":12.28,"v":657400},{"d":"2023-02-01","o":12.25,"h":12.64,"l":12.18,"c":12.47,"v":634200},{"d":"2023-02-02","o":12.59,"h":12.75,"l":12.54,"c":12.58,"v":736000},{"d":"2023-02-03","o":12.41,"h":12.51,"l":12.35,"c":12.45,"v":638800},{"d":"2023-02-06","o":12.37,"h":12.37,"l":12.08,"c":12.14,"v":383300},{"d":"2023-02-07","o":12.05,"h":12.26,"l":11.93,"c":12.22,"v":898100},{"d":"2023-02-08","o":12.18,"h":12.21,"l":11.81,"c":11.86,"v":446300},{"d":"2023-02-09","o":11.95,"h":12.03,"l":11.38,"c":11.41,"v":881700},{"d":"2023-02-10","o":11.41,"h":11.82,"l":11.41,"c":11.77,"v":551600},{"d":"2023-02-13","o":11.82,"h":12,"l":11.78,"c":11.97,"v":515200},{"d":"2023-02-14","o":11.95,"h":12.01,"l":11.81,"c":11.89,"v":531600},{"d":"2023-02-15","o":12.03,"h":12.13,"l":11.83,"c":12.08,"v":1226000},{"d":"2023-02-16","o":11.88,"h":11.94,"l":11.5,"c":11.73,"v":1611600},{"d":"2023-02-17","o":11.71,"h":11.77,"l":11.54,"c":11.67,"v":1360100},{"d":"2023-02-21","o":11.64,"h":11.67,"l":11.32,"c":11.33,"v":1194400},{"d":"2023-02-22","o":11.38,"h":11.64,"l":11.38,"c":11.5,"v":1208300},{"d":"2023-02-23","o":11.55,"h":11.64,"l":11.38,"c":11.55,"v":625800},{"d":"2023-02-24","o":11.43,"h":11.58,"l":11.33,"c":11.53,"v":512800},{"d":"2023-02-27","o":11.62,"h":11.65,"l":11.25,"c":11.26,"v":602700},{"d":"2023-02-28","o":11.26,"h":11.45,"l":11.26,"c":11.31,"v":663400},{"d":"2023-03-01","o":11.32,"h":11.32,"l":11.09,"c":11.2,"v":969200},{"d":"2023-03-02","o":11.2,"h":11.31,"l":11.08,"c":11.25,"v":989700},{"d":"2023-03-03","o":11.38,"h":11.61,"l":11.32,"c":11.55,"v":584300},{"d":"2023-03-06","o":11.67,"h":11.79,"l":11.57,"c":11.6,"v":570800},{"d":"2023-03-07","o":11.6,"h":11.67,"l":11.14,"c":11.21,"v":617100},{"d":"2023-03-08","o":11,"h":11.07,"l":10.43,"c":10.58,"v":1855600},{"d":"2023-03-09","o":10.6,"h":10.8,"l":10.22,"c":10.24,"v":1072600},{"d":"2023-03-10","o":10.25,"h":10.34,"l":9.78,"c":9.8,"v":1190500},{"d":"2023-03-13","o":9.68,"h":9.83,"l":9.29,"c":9.66,"v":1176400},{"d":"2023-03-14","o":10.01,"h":10.13,"l":9.6,"c":9.67,"v":1009100},{"d":"2023-03-15","o":9.42,"h":9.42,"l":8.85,"c":9.12,"v":1507400},{"d":"2023-03-16","o":9.01,"h":9.3,"l":8.74,"c":9.15,"v":1153300},{"d":"2023-03-17","o":9.08,"h":9.18,"l":8.73,"c":8.83,"v":1206100},{"d":"2023-03-20","o":8.9,"h":9.15,"l":8.88,"c":8.98,"v":1018900},{"d":"2023-03-21","o":9.19,"h":9.37,"l":9.16,"c":9.28,"v":797600},{"d":"2023-03-22","o":9.21,"h":9.28,"l":8.9,"c":8.91,"v":1034000},{"d":"2023-03-23","o":9.01,"h":9.11,"l":8.54,"c":8.62,"v":1082600},{"d":"2023-03-24","o":8.52,"h":8.91,"l":8.41,"c":8.88,"v":882900},{"d":"2023-03-27","o":9.08,"h":9.14,"l":8.87,"c":9,"v":996800},{"d":"2023-03-28","o":8.93,"h":9.13,"l":8.9,"c":8.99,"v":737700},{"d":"2023-03-29","o":9.11,"h":9.15,"l":9.02,"c":9.15,"v":671500},{"d":"2023-03-30","o":8.87,"h":8.94,"l":8.79,"c":8.93,"v":753200},{"d":"2023-03-31","o":8.95,"h":9.1,"l":8.88,"c":9.09,"v":775300},{"d":"2023-04-03","o":9.16,"h":9.33,"l":9.06,"c":9.1,"v":710400},{"d":"2023-04-04","o":9.15,"h":9.21,"l":9.01,"c":9.14,"v":611100},{"d":"2023-04-05","o":9.07,"h":9.24,"l":9.01,"c":9.18,"v":559700},{"d":"2023-04-06","o":9.18,"h":9.23,"l":9.07,"c":9.13,"v":475300},{"d":"2023-04-10","o":9.1,"h":9.14,"l":8.24,"c":8.54,"v":2451600},{"d":"2023-04-11","o":8.62,"h":8.79,"l":8.5,"c":8.62,"v":1447800},{"d":"2023-04-12","o":8.74,"h":8.84,"l":8.61,"c":8.67,"v":587300},{"d":"2023-04-13","o":8.66,"h":8.8,"l":8.38,"c":8.71,"v":887000},{"d":"2023-04-14","o":8.81,"h":8.94,"l":8.57,"c":8.66,"v":640200},{"d":"2023-04-17","o":8.62,"h":8.97,"l":8.53,"c":8.95,"v":670500},{"d":"2023-04-18","o":8.93,"h":8.96,"l":8.69,"c":8.78,"v":845500},{"d":"2023-04-19","o":8.73,"h":9.16,"l":8.72,"c":9.1,"v":870100},{"d":"2023-04-20","o":9,"h":9.05,"l":8.87,"c":8.95,"v":442000},{"d":"2023-04-21","o":8.96,"h":8.96,"l":8.75,"c":8.86,"v":386700},{"d":"2023-04-24","o":8.75,"h":8.76,"l":8.38,"c":8.64,"v":944500},{"d":"2023-04-25","o":8.39,"h":8.42,"l":8.12,"c":8.17,"v":1242800},{"d":"2023-04-26","o":8.17,"h":8.44,"l":8.13,"c":8.19,"v":1140500},{"d":"2023-04-27","o":8.24,"h":8.48,"l":8.22,"c":8.44,"v":608500},{"d":"2023-04-28","o":8.42,"h":8.7,"l":8.42,"c":8.61,"v":609200},{"d":"2023-05-01","o":8.57,"h":8.74,"l":8.5,"c":8.53,"v":1206800},{"d":"2023-05-02","o":8.44,"h":8.55,"l":7.52,"c":7.87,"v":2316700},{"d":"2023-05-03","o":7.94,"h":8.51,"l":7.94,"c":8.18,"v":1226600},{"d":"2023-05-04","o":8.13,"h":8.13,"l":7.76,"c":7.76,"v":999300},{"d":"2023-05-05","o":7.99,"h":8.15,"l":7.92,"c":8.05,"v":918900},{"d":"2023-05-08","o":8.15,"h":8.26,"l":8.06,"c":8.17,"v":674900},{"d":"2023-05-09","o":8.12,"h":8.26,"l":8.06,"c":8.13,"v":603800},{"d":"2023-05-10","o":8.27,"h":8.33,"l":8.15,"c":8.18,"v":605700},{"d":"2023-05-11","o":8.09,"h":8.4,"l":8.08,"c":8.25,"v":843700},{"d":"2023-05-12","o":8.32,"h":8.38,"l":8.21,"c":8.33,"v":548900},{"d":"2023-05-15","o":8.35,"h":8.63,"l":8.35,"c":8.54,"v":583600},{"d":"2023-05-16","o":8.56,"h":8.6,"l":8.42,"c":8.44,"v":682300},{"d":"2023-05-17","o":8.52,"h":8.89,"l":8.49,"c":8.82,"v":890700},{"d":"2023-05-18","o":8.75,"h":8.87,"l":8.72,"c":8.87,"v":654600},{"d":"2023-05-19","o":8.95,"h":8.97,"l":8.69,"c":8.78,"v":533400},{"d":"2023-05-22","o":8.84,"h":9.11,"l":8.74,"c":9.11,"v":543500},{"d":"2023-05-23","o":9.03,"h":9.43,"l":9.03,"c":9.24,"v":588000},{"d":"2023-05-24","o":9.15,"h":9.2,"l":8.99,"c":9.08,"v":462600},{"d":"2023-05-25","o":9.05,"h":9.08,"l":8.84,"c":8.91,"v":810600},{"d":"2023-05-26","o":8.94,"h":9.26,"l":8.91,"c":9.2,"v":448200},{"d":"2023-05-30","o":9.27,"h":9.4,"l":9.19,"c":9.33,"v":591400},{"d":"2023-05-31","o":9.17,"h":9.34,"l":8.99,"c":9.19,"v":1056700},{"d":"2023-06-01","o":9.25,"h":9.36,"l":9.02,"c":9.28,"v":579400},{"d":"2023-06-02","o":9.42,"h":9.64,"l":9.38,"c":9.59,"v":824000},{"d":"2023-06-05","o":9.55,"h":9.64,"l":9.41,"c":9.51,"v":496400},{"d":"2023-06-06","o":9.51,"h":9.88,"l":9.5,"c":9.76,"v":635100},{"d":"2023-06-07","o":9.84,"h":10.05,"l":9.82,"c":10,"v":715700},{"d":"2023-06-08","o":9.95,"h":10.02,"l":9.77,"c":10,"v":642500},{"d":"2023-06-09","o":10,"h":10,"l":9.88,"c":9.96,"v":344600},{"d":"2023-06-12","o":9.92,"h":10.14,"l":9.92,"c":10.13,"v":614300},{"d":"2023-06-13","o":10.19,"h":10.28,"l":10.13,"c":10.2,"v":519100},{"d":"2023-06-14","o":10.25,"h":10.32,"l":9.96,"c":10.03,"v":759800},{"d":"2023-06-15","o":10,"h":10.15,"l":9.96,"c":10.14,"v":712800},{"d":"2023-06-16","o":10.24,"h":10.28,"l":10.04,"c":10.12,"v":882600},{"d":"2023-06-20","o":10.12,"h":10.19,"l":10.01,"c":10.16,"v":522100},{"d":"2023-06-21","o":10.13,"h":10.3,"l":10.06,"c":10.25,"v":638100},{"d":"2023-06-22","o":10.22,"h":10.23,"l":10.06,"c":10.13,"v":561600},{"d":"2023-06-23","o":10.02,"h":10.11,"l":9.93,"c":9.96,"v":961000},{"d":"2023-06-26","o":9.98,"h":10.3,"l":9.96,"c":10.24,"v":679200},{"d":"2023-06-27","o":10.27,"h":10.42,"l":10.16,"c":10.38,"v":634900},{"d":"2023-06-28","o":10.33,"h":10.44,"l":10.27,"c":10.41,"v":621900},{"d":"2023-06-29","o":10.08,"h":10.2,"l":9.97,"c":10.13,"v":734600},{"d":"2023-06-30","o":10.24,"h":10.25,"l":10.11,"c":10.15,"v":532000},{"d":"2023-07-03","o":10.08,"h":10.17,"l":10.01,"c":10.13,"v":356800},{"d":"2023-07-05","o":10.14,"h":10.23,"l":10.01,"c":10.13,"v":686900},{"d":"2023-07-06","o":10.05,"h":10.06,"l":9.76,"c":9.96,"v":846800},{"d":"2023-07-07","o":9.9,"h":10.26,"l":9.9,"c":10.17,"v":556800},{"d":"2023-07-10","o":10.12,"h":10.43,"l":10.11,"c":10.43,"v":567200},{"d":"2023-07-11","o":10.49,"h":10.6,"l":10.45,"c":10.6,"v":348400},{"d":"2023-07-12","o":10.82,"h":10.85,"l":10.28,"c":10.42,"v":1220600},{"d":"2023-07-13","o":10.43,"h":10.72,"l":10.41,"c":10.65,"v":653200},{"d":"2023-07-14","o":10.56,"h":10.65,"l":10.51,"c":10.62,"v":412100},{"d":"2023-07-17","o":10.6,"h":10.72,"l":10.52,"c":10.7,"v":566000},{"d":"2023-07-18","o":10.73,"h":11,"l":10.73,"c":10.97,"v":895700},{"d":"2023-07-19","o":11,"h":11.21,"l":10.9,"c":11,"v":710100},{"d":"2023-07-20","o":11.02,"h":11.02,"l":10.69,"c":10.82,"v":665700},{"d":"2023-07-21","o":10.94,"h":10.99,"l":10.63,"c":10.63,"v":367400},{"d":"2023-07-24","o":10.71,"h":10.88,"l":10.56,"c":10.6,"v":630700},{"d":"2023-07-25","o":10.56,"h":10.64,"l":10.46,"c":10.48,"v":485600},{"d":"2023-07-26","o":10.49,"h":10.69,"l":10.49,"c":10.66,"v":483900},{"d":"2023-07-27","o":10.66,"h":10.69,"l":10.41,"c":10.47,"v":376700},{"d":"2023-07-28","o":10.59,"h":10.74,"l":10.52,"c":10.69,"v":457200},{"d":"2023-07-31","o":10.75,"h":10.82,"l":10.57,"c":10.66,"v":424900},{"d":"2023-08-01","o":10.66,"h":10.66,"l":10.4,"c":10.43,"v":681200},{"d":"2023-08-02","o":10.35,"h":10.49,"l":10.12,"c":10.37,"v":1089900},{"d":"2023-08-03","o":10.43,"h":10.69,"l":10.38,"c":10.58,"v":997600},{"d":"2023-08-04","o":10.53,"h":10.69,"l":10.53,"c":10.59,"v":442800},{"d":"2023-08-07","o":10.63,"h":10.72,"l":10.56,"c":10.69,"v":528100},{"d":"2023-08-08","o":10.55,"h":10.6,"l":10.39,"c":10.59,"v":427800},{"d":"2023-08-09","o":10.55,"h":10.63,"l":10.48,"c":10.49,"v":437900},{"d":"2023-08-10","o":10.55,"h":10.62,"l":10.38,"c":10.44,"v":357800},{"d":"2023-08-11","o":10.42,"h":10.47,"l":10.37,"c":10.46,"v":320300},{"d":"2023-08-14","o":10.44,"h":10.44,"l":10.28,"c":10.29,"v":346600},{"d":"2023-08-15","o":10.22,"h":10.23,"l":9.9,"c":9.96,"v":712200},{"d":"2023-08-16","o":9.95,"h":10.06,"l":9.85,"c":9.86,"v":385200},{"d":"2023-08-17","o":9.88,"h":9.97,"l":9.77,"c":9.84,"v":443000},{"d":"2023-08-18","o":9.46,"h":9.73,"l":9.38,"c":9.67,"v":798900},{"d":"2023-08-21","o":9.67,"h":9.75,"l":9.52,"c":9.71,"v":751300},{"d":"2023-08-22","o":9.76,"h":9.81,"l":9.64,"c":9.64,"v":486900},{"d":"2023-08-23","o":9.65,"h":9.9,"l":9.64,"c":9.87,"v":331100},{"d":"2023-08-24","o":9.82,"h":10,"l":9.78,"c":9.82,"v":328600},{"d":"2023-08-25","o":9.83,"h":9.94,"l":9.72,"c":9.83,"v":317100},{"d":"2023-08-28","o":9.87,"h":10.1,"l":9.87,"c":10.06,"v":411400},{"d":"2023-08-29","o":10.07,"h":10.33,"l":10.01,"c":10.33,"v":408100},{"d":"2023-08-30","o":10.31,"h":10.47,"l":10.25,"c":10.42,"v":549500},{"d":"2023-08-31","o":10.46,"h":10.51,"l":10.34,"c":10.35,"v":489300},{"d":"2023-09-01","o":10.49,"h":10.57,"l":10.29,"c":10.36,"v":451200},{"d":"2023-09-05","o":10.36,"h":10.43,"l":10.27,"c":10.35,"v":375400},{"d":"2023-09-06","o":10.36,"h":10.4,"l":10.22,"c":10.29,"v":374000},{"d":"2023-09-07","o":10.25,"h":10.39,"l":10.24,"c":10.36,"v":398800},{"d":"2023-09-08","o":10.37,"h":10.49,"l":10.34,"c":10.41,"v":257400},{"d":"2023-09-11","o":10.48,"h":10.51,"l":10.41,"c":10.49,"v":331700},{"d":"2023-09-12","o":10.44,"h":10.55,"l":10.42,"c":10.44,"v":378400},{"d":"2023-09-13","o":10.38,"h":10.44,"l":10.3,"c":10.3,"v":431000},{"d":"2023-09-14","o":10.4,"h":10.47,"l":10.33,"c":10.38,"v":338000},{"d":"2023-09-15","o":10.31,"h":10.52,"l":10.3,"c":10.49,"v":681400},{"d":"2023-09-18","o":10.48,"h":10.54,"l":10.41,"c":10.42,"v":466400},{"d":"2023-09-19","o":10.43,"h":10.58,"l":10.42,"c":10.45,"v":393100},{"d":"2023-09-20","o":10.52,"h":10.57,"l":10.36,"c":10.36,"v":378900},{"d":"2023-09-21","o":10.3,"h":10.3,"l":9.87,"c":9.88,"v":554000},{"d":"2023-09-22","o":9.93,"h":10.07,"l":9.89,"c":9.98,"v":428900},{"d":"2023-09-25","o":9.9,"h":10.01,"l":9.85,"c":9.89,"v":385500},{"d":"2023-09-26","o":9.81,"h":9.9,"l":9.71,"c":9.71,"v":476700},{"d":"2023-09-27","o":9.77,"h":9.82,"l":9.59,"c":9.7,"v":630100},{"d":"2023-09-28","o":9.39,"h":9.59,"l":9.27,"c":9.51,"v":657300},{"d":"2023-09-29","o":9.6,"h":9.72,"l":9.48,"c":9.52,"v":526200},{"d":"2023-10-02","o":9.45,"h":9.45,"l":9.16,"c":9.18,"v":674400},{"d":"2023-10-03","o":9.1,"h":9.13,"l":8.77,"c":8.88,"v":655400},{"d":"2023-10-04","o":8.93,"h":8.93,"l":8.65,"c":8.86,"v":433800},{"d":"2023-10-05","o":8.78,"h":9.13,"l":8.78,"c":9.08,"v":466700},{"d":"2023-10-06","o":8.98,"h":9.23,"l":8.96,"c":9.06,"v":350500},{"d":"2023-10-09","o":9.02,"h":9.22,"l":9.02,"c":9.2,"v":360400},{"d":"2023-10-10","o":9.18,"h":9.32,"l":9.17,"c":9.28,"v":335500},{"d":"2023-10-11","o":9.36,"h":9.49,"l":9.32,"c":9.48,"v":362100},{"d":"2023-10-12","o":9.45,"h":9.45,"l":9.31,"c":9.44,"v":396700},{"d":"2023-10-13","o":9.5,"h":9.58,"l":9.24,"c":9.27,"v":441400},{"d":"2023-10-16","o":9.37,"h":9.6,"l":9.28,"c":9.59,"v":636800},{"d":"2023-10-17","o":9.61,"h":9.7,"l":9.59,"c":9.68,"v":522000},{"d":"2023-10-18","o":9.58,"h":9.58,"l":9.36,"c":9.43,"v":462800},{"d":"2023-10-19","o":9.4,"h":9.46,"l":9.18,"c":9.18,"v":385200},{"d":"2023-10-20","o":9.22,"h":9.37,"l":9.12,"c":9.24,"v":749000},{"d":"2023-10-23","o":9.17,"h":9.27,"l":9.05,"c":9.06,"v":642300},{"d":"2023-10-24","o":9.06,"h":9.23,"l":9.01,"c":9.09,"v":396800},{"d":"2023-10-25","o":9.01,"h":9.06,"l":8.78,"c":8.89,"v":699900},{"d":"2023-10-26","o":8.92,"h":9.19,"l":8.92,"c":9.05,"v":736300},{"d":"2023-10-27","o":9.08,"h":9.13,"l":8.76,"c":8.89,"v":411600},{"d":"2023-10-30","o":8.99,"h":9.04,"l":8.76,"c":8.95,"v":379500},{"d":"2023-10-31","o":8.95,"h":9.19,"l":8.94,"c":9.17,"v":518500},{"d":"2023-11-01","o":9.13,"h":9.24,"l":9.03,"c":9.2,"v":355900},{"d":"2023-11-02","o":9.38,"h":9.68,"l":9.33,"c":9.68,"v":655700},{"d":"2023-11-03","o":9.85,"h":10.16,"l":9.82,"c":9.97,"v":784900},{"d":"2023-11-06","o":9.97,"h":9.99,"l":9.73,"c":9.74,"v":371300},{"d":"2023-11-07","o":9.74,"h":9.83,"l":9.65,"c":9.8,"v":385800},{"d":"2023-11-08","o":9.71,"h":9.78,"l":9.6,"c":9.73,"v":240100},{"d":"2023-11-09","o":9.81,"h":9.83,"l":9.56,"c":9.58,"v":289500},{"d":"2023-11-10","o":9.67,"h":9.68,"l":9.55,"c":9.57,"v":412800},{"d":"2023-11-13","o":9.5,"h":9.55,"l":9.44,"c":9.5,"v":341000},{"d":"2023-11-14","o":9.81,"h":10.1,"l":9.81,"c":10.09,"v":508900},{"d":"2023-11-15","o":10.1,"h":10.26,"l":10.01,"c":10.25,"v":474900},{"d":"2023-11-16","o":10.21,"h":10.26,"l":9.84,"c":9.85,"v":462100},{"d":"2023-11-17","o":9.97,"h":10.04,"l":9.91,"c":10,"v":351900},{"d":"2023-11-20","o":10.1,"h":10.14,"l":9.97,"c":10.11,"v":488400},{"d":"2023-11-21","o":10.04,"h":10.1,"l":9.92,"c":9.93,"v":328200},{"d":"2023-11-22","o":9.99,"h":10.04,"l":9.93,"c":9.97,"v":222300},{"d":"2023-11-24","o":9.99,"h":10.01,"l":9.92,"c":9.95,"v":116700},{"d":"2023-11-27","o":9.94,"h":9.94,"l":9.84,"c":9.9,"v":277500},{"d":"2023-11-28","o":9.87,"h":9.93,"l":9.75,"c":9.88,"v":227900},{"d":"2023-11-29","o":10,"h":10.15,"l":9.99,"c":10,"v":352600},{"d":"2023-11-30","o":10.01,"h":10.14,"l":9.98,"c":10.05,"v":397100},{"d":"2023-12-01","o":10.05,"h":10.35,"l":10,"c":10.34,"v":499200},{"d":"2023-12-04","o":10.28,"h":10.38,"l":10.23,"c":10.29,"v":424100},{"d":"2023-12-05","o":10.06,"h":10.21,"l":10.02,"c":10.08,"v":445000},{"d":"2023-12-06","o":10.06,"h":10.26,"l":9.7,"c":9.72,"v":621700},{"d":"2023-12-07","o":9.73,"h":10.01,"l":9.72,"c":10,"v":371200},{"d":"2023-12-08","o":9.97,"h":10.17,"l":9.9,"c":10.12,"v":291700},{"d":"2023-12-11","o":10.15,"h":10.4,"l":10.14,"c":10.37,"v":659700},{"d":"2023-12-12","o":10.38,"h":10.53,"l":10.29,"c":10.38,"v":608600},{"d":"2023-12-13","o":10.33,"h":10.76,"l":10.26,"c":10.72,"v":717300},{"d":"2023-12-14","o":10.93,"h":11.09,"l":10.84,"c":10.97,"v":856800},{"d":"2023-12-15","o":10.99,"h":10.99,"l":10.62,"c":10.71,"v":1891300},{"d":"2023-12-18","o":10.79,"h":10.87,"l":10.67,"c":10.67,"v":588200},{"d":"2023-12-19","o":10.73,"h":10.97,"l":10.67,"c":10.94,"v":489200},{"d":"2023-12-20","o":10.89,"h":11.19,"l":10.8,"c":10.8,"v":523500},{"d":"2023-12-21","o":10.9,"h":11.08,"l":10.86,"c":11.08,"v":519000},{"d":"2023-12-22","o":11.11,"h":11.2,"l":10.94,"c":10.98,"v":552500},{"d":"2023-12-26","o":11,"h":11.22,"l":10.99,"c":11.17,"v":353600},{"d":"2023-12-27","o":11.18,"h":11.24,"l":11.11,"c":11.17,"v":541700},{"d":"2023-12-28","o":10.8,"h":10.84,"l":10.63,"c":10.65,"v":494200},{"d":"2023-12-29","o":10.57,"h":10.59,"l":10.34,"c":10.36,"v":564100},{"d":"2024-01-02","o":10.33,"h":10.39,"l":10.2,"c":10.24,"v":675800},{"d":"2024-01-03","o":10.11,"h":10.11,"l":9.93,"c":9.97,"v":477100},{"d":"2024-01-04","o":10,"h":10.12,"l":9.93,"c":10.02,"v":359200},{"d":"2024-01-05","o":9.98,"h":10.22,"l":9.97,"c":10.06,"v":376600},{"d":"2024-01-08","o":10.08,"h":10.24,"l":10.01,"c":10.23,"v":419300},{"d":"2024-01-09","o":10.13,"h":10.23,"l":10.06,"c":10.12,"v":337600},{"d":"2024-01-10","o":10.1,"h":10.3,"l":10.1,"c":10.3,"v":398700},{"d":"2024-01-11","o":10.18,"h":10.25,"l":10.07,"c":10.23,"v":383800},{"d":"2024-01-12","o":10.37,"h":10.47,"l":10.21,"c":10.27,"v":350100},{"d":"2024-01-16","o":10.17,"h":10.19,"l":10,"c":10,"v":583500},{"d":"2024-01-17","o":9.95,"h":10.09,"l":9.74,"c":9.87,"v":640900},{"d":"2024-01-18","o":9.92,"h":9.97,"l":9.71,"c":9.91,"v":409400},{"d":"2024-01-19","o":9.95,"h":10.12,"l":9.78,"c":10.1,"v":556600},{"d":"2024-01-22","o":10.16,"h":10.22,"l":10.04,"c":10.17,"v":357800},{"d":"2024-01-23","o":10.21,"h":10.34,"l":10.2,"c":10.24,"v":391200},{"d":"2024-01-24","o":10.32,"h":10.33,"l":10.05,"c":10.09,"v":476400},{"d":"2024-01-25","o":10.25,"h":10.34,"l":9.99,"c":10.33,"v":968900},{"d":"2024-01-26","o":10.36,"h":10.46,"l":10.35,"c":10.42,"v":365300},{"d":"2024-01-29","o":10.38,"h":10.53,"l":10.31,"c":10.49,"v":537100},{"d":"2024-01-30","o":10.4,"h":10.42,"l":10.16,"c":10.16,"v":369500},{"d":"2024-01-31","o":10.07,"h":10.08,"l":9.51,"c":9.51,"v":723100},{"d":"2024-02-01","o":9.57,"h":9.59,"l":9.34,"c":9.58,"v":679800},{"d":"2024-02-02","o":9.39,"h":9.4,"l":9.23,"c":9.27,"v":711900},{"d":"2024-02-05","o":9.18,"h":9.23,"l":8.92,"c":9.18,"v":605800},{"d":"2024-02-06","o":9.18,"h":9.24,"l":9.11,"c":9.17,"v":402900},{"d":"2024-02-07","o":9.16,"h":9.17,"l":8.65,"c":8.77,"v":1330400},{"d":"2024-02-08","o":8.72,"h":8.85,"l":8.61,"c":8.66,"v":1020100},{"d":"2024-02-09","o":8.67,"h":8.73,"l":8.54,"c":8.71,"v":1163300},{"d":"2024-02-12","o":8.71,"h":8.82,"l":8.69,"c":8.74,"v":941600},{"d":"2024-02-13","o":8.5,"h":8.5,"l":8.04,"c":8.07,"v":1757700},{"d":"2024-02-14","o":8.2,"h":8.32,"l":8.14,"c":8.25,"v":858000},{"d":"2024-02-15","o":8.29,"h":8.59,"l":8.28,"c":8.53,"v":655300},{"d":"2024-02-16","o":8.42,"h":8.54,"l":8.31,"c":8.46,"v":505800},{"d":"2024-02-20","o":8.39,"h":8.39,"l":8.15,"c":8.2,"v":666500},{"d":"2024-02-21","o":8.17,"h":8.25,"l":8.1,"c":8.19,"v":694700},{"d":"2024-02-22","o":7.35,"h":8.03,"l":7.17,"c":7.65,"v":2872700},{"d":"2024-02-23","o":7.6,"h":7.9,"l":7.55,"c":7.59,"v":1593800},{"d":"2024-02-26","o":7.5,"h":7.52,"l":7.19,"c":7.24,"v":1957500},{"d":"2024-02-27","o":7.26,"h":7.4,"l":7.19,"c":7.27,"v":1005900},{"d":"2024-02-28","o":7.2,"h":7.32,"l":7.15,"c":7.21,"v":826600},{"d":"2024-02-29","o":7.33,"h":7.55,"l":7.29,"c":7.54,"v":1249900},{"d":"2024-03-01","o":7.55,"h":7.77,"l":7.45,"c":7.76,"v":1060200},{"d":"2024-03-04","o":7.54,"h":7.62,"l":7.44,"c":7.46,"v":1465500},{"d":"2024-03-05","o":7.42,"h":7.49,"l":7.36,"c":7.38,"v":1124700},{"d":"2024-03-06","o":7.46,"h":7.49,"l":7.34,"c":7.39,"v":684100},{"d":"2024-03-07","o":7.47,"h":7.55,"l":7.42,"c":7.43,"v":584700},{"d":"2024-03-08","o":7.53,"h":7.69,"l":7.5,"c":7.55,"v":478300},{"d":"2024-03-11","o":7.51,"h":7.7,"l":7.51,"c":7.65,"v":469100},{"d":"2024-03-12","o":7.64,"h":7.74,"l":7.6,"c":7.72,"v":430400},{"d":"2024-03-13","o":7.75,"h":7.83,"l":7.7,"c":7.7,"v":509300},{"d":"2024-03-14","o":7.7,"h":7.71,"l":7.53,"c":7.55,"v":447500},{"d":"2024-03-15","o":7.5,"h":7.78,"l":7.5,"c":7.71,"v":1309800},{"d":"2024-03-18","o":7.74,"h":7.74,"l":7.57,"c":7.6,"v":585500},{"d":"2024-03-19","o":7.59,"h":7.64,"l":7.5,"c":7.55,"v":485300},{"d":"2024-03-20","o":7.54,"h":7.83,"l":7.5,"c":7.76,"v":513000},{"d":"2024-03-21","o":7.82,"h":7.88,"l":7.76,"c":7.78,"v":502900},{"d":"2024-03-22","o":7.81,"h":7.85,"l":7.66,"c":7.66,"v":601600},{"d":"2024-03-25","o":7.71,"h":7.9,"l":7.71,"c":7.78,"v":473000},{"d":"2024-03-26","o":7.85,"h":7.85,"l":7.5,"c":7.5,"v":764400},{"d":"2024-03-27","o":7.3,"h":7.38,"l":7.27,"c":7.37,"v":708900},{"d":"2024-03-28","o":7.37,"h":7.5,"l":7.36,"c":7.45,"v":679700},{"d":"2024-04-01","o":7.44,"h":7.44,"l":7.22,"c":7.25,"v":565900},{"d":"2024-04-02","o":7.16,"h":7.24,"l":7.09,"c":7.15,"v":502800},{"d":"2024-04-03","o":7.1,"h":7.26,"l":7.07,"c":7.18,"v":416200},{"d":"2024-04-04","o":7.28,"h":7.33,"l":7.15,"c":7.19,"v":351000},{"d":"2024-04-05","o":7.17,"h":7.2,"l":7.11,"c":7.16,"v":487000},{"d":"2024-04-08","o":7.19,"h":7.24,"l":7.14,"c":7.15,"v":449400},{"d":"2024-04-09","o":7.15,"h":7.27,"l":7.13,"c":7.24,"v":541800},{"d":"2024-04-10","o":7.06,"h":7.08,"l":6.81,"c":6.94,"v":1142200},{"d":"2024-04-11","o":6.99,"h":7.1,"l":6.98,"c":7.07,"v":530000},{"d":"2024-04-12","o":7.03,"h":7.12,"l":6.98,"c":7.02,"v":452000},{"d":"2024-04-15","o":7,"h":7.05,"l":6.67,"c":6.74,"v":844800},{"d":"2024-04-16","o":6.72,"h":6.73,"l":6.51,"c":6.52,"v":977200},{"d":"2024-04-17","o":6.59,"h":6.65,"l":6.42,"c":6.43,"v":831000},{"d":"2024-04-18","o":6.44,"h":6.52,"l":6.36,"c":6.41,"v":880200},{"d":"2024-04-19","o":6.38,"h":6.58,"l":6.38,"c":6.56,"v":484000},{"d":"2024-04-22","o":6.56,"h":6.7,"l":6.52,"c":6.66,"v":416100},{"d":"2024-04-23","o":6.64,"h":6.83,"l":6.61,"c":6.81,"v":395900},{"d":"2024-04-24","o":6.77,"h":6.93,"l":6.71,"c":6.93,"v":523500},{"d":"2024-04-25","o":6.84,"h":6.99,"l":6.76,"c":6.77,"v":668500},{"d":"2024-04-26","o":6.79,"h":6.9,"l":6.79,"c":6.85,"v":298900},{"d":"2024-04-29","o":6.86,"h":7.09,"l":6.86,"c":7,"v":812900},{"d":"2024-04-30","o":6.93,"h":6.96,"l":6.79,"c":6.79,"v":503100},{"d":"2024-05-01","o":6.82,"h":7.06,"l":6.82,"c":6.93,"v":362000},{"d":"2024-05-02","o":7.01,"h":7.05,"l":6.88,"c":6.99,"v":475200},{"d":"2024-05-03","o":7.1,"h":7.2,"l":6.86,"c":6.92,"v":487800},{"d":"2024-05-06","o":6.95,"h":7.01,"l":6.9,"c":6.93,"v":375600},{"d":"2024-05-07","o":6.94,"h":6.99,"l":6.82,"c":6.85,"v":512500},{"d":"2024-05-08","o":6.8,"h":6.9,"l":6.76,"c":6.89,"v":420500},{"d":"2024-05-09","o":6.61,"h":6.87,"l":6.54,"c":6.78,"v":796400},{"d":"2024-05-10","o":6.82,"h":6.95,"l":6.8,"c":6.91,"v":577800},{"d":"2024-05-13","o":6.97,"h":6.98,"l":6.7,"c":6.73,"v":720100},{"d":"2024-05-14","o":6.83,"h":6.93,"l":6.75,"c":6.91,"v":551700},{"d":"2024-05-15","o":7,"h":7,"l":6.7,"c":6.78,"v":590100},{"d":"2024-05-16","o":6.78,"h":6.85,"l":6.72,"c":6.83,"v":405200},{"d":"2024-05-17","o":6.84,"h":6.86,"l":6.79,"c":6.82,"v":351600},{"d":"2024-05-20","o":6.84,"h":6.97,"l":6.83,"c":6.93,"v":553200},{"d":"2024-05-21","o":6.9,"h":6.98,"l":6.87,"c":6.96,"v":438800},{"d":"2024-05-22","o":6.96,"h":7.05,"l":6.95,"c":6.96,"v":495300},{"d":"2024-05-23","o":6.97,"h":6.98,"l":6.61,"c":6.66,"v":717600},{"d":"2024-05-24","o":6.7,"h":6.71,"l":6.51,"c":6.55,"v":636600},{"d":"2024-05-28","o":6.56,"h":6.63,"l":6.45,"c":6.53,"v":697100},{"d":"2024-05-29","o":6.48,"h":6.48,"l":6.4,"c":6.47,"v":799700},{"d":"2024-05-30","o":6.58,"h":6.79,"l":6.58,"c":6.79,"v":633200},{"d":"2024-05-31","o":6.84,"h":7.02,"l":6.79,"c":6.96,"v":1786500},{"d":"2024-06-03","o":7.05,"h":7.16,"l":7.01,"c":7.12,"v":634600},{"d":"2024-06-04","o":7.1,"h":7.11,"l":6.99,"c":7.04,"v":375000},{"d":"2024-06-05","o":7.04,"h":7.08,"l":6.97,"c":7.07,"v":323400},{"d":"2024-06-06","o":7.03,"h":7.08,"l":7,"c":7.05,"v":280400},{"d":"2024-06-07","o":6.97,"h":7.02,"l":6.9,"c":7.01,"v":463000},{"d":"2024-06-10","o":6.95,"h":7.07,"l":6.9,"c":7.02,"v":329100},{"d":"2024-06-11","o":7,"h":7.03,"l":6.9,"c":6.93,"v":380600},{"d":"2024-06-12","o":7.07,"h":7.18,"l":7.04,"c":7.13,"v":626600},{"d":"2024-06-13","o":7.14,"h":7.16,"l":7.04,"c":7.13,"v":238100},{"d":"2024-06-14","o":7.03,"h":7.16,"l":7.02,"c":7.08,"v":359300},{"d":"2024-06-17","o":7.08,"h":7.24,"l":7.06,"c":7.22,"v":304900},{"d":"2024-06-18","o":7.22,"h":7.28,"l":7.14,"c":7.16,"v":300000},{"d":"2024-06-20","o":7.13,"h":7.26,"l":7.09,"c":7.21,"v":333000},{"d":"2024-06-21","o":7.21,"h":7.23,"l":7.09,"c":7.18,"v":1050200},{"d":"2024-06-24","o":7.22,"h":7.22,"l":7.08,"c":7.13,"v":364600},{"d":"2024-06-25","o":7.13,"h":7.17,"l":7.01,"c":7.01,"v":457500},{"d":"2024-06-26","o":6.99,"h":7.12,"l":6.94,"c":7.1,"v":435800},{"d":"2024-06-27","o":7.15,"h":7.15,"l":6.58,"c":6.67,"v":1336300},{"d":"2024-06-28","o":6.46,"h":6.66,"l":6.43,"c":6.65,"v":1107700},{"d":"2024-07-01","o":6.63,"h":6.74,"l":6.44,"c":6.53,"v":559000},{"d":"2024-07-02","o":6.51,"h":6.73,"l":6.51,"c":6.7,"v":346600},{"d":"2024-07-03","o":6.71,"h":6.77,"l":6.69,"c":6.74,"v":205900},{"d":"2024-07-05","o":6.75,"h":6.75,"l":6.55,"c":6.65,"v":529300},{"d":"2024-07-08","o":6.7,"h":6.77,"l":6.66,"c":6.76,"v":394800},{"d":"2024-07-09","o":6.77,"h":6.83,"l":6.68,"c":6.83,"v":347800},{"d":"2024-07-10","o":6.83,"h":6.98,"l":6.81,"c":6.93,"v":415100},{"d":"2024-07-11","o":7.02,"h":7.27,"l":7,"c":7.27,"v":720600},{"d":"2024-07-12","o":7.3,"h":7.47,"l":7.26,"c":7.29,"v":480000},{"d":"2024-07-15","o":7.31,"h":7.47,"l":7.2,"c":7.42,"v":576300},{"d":"2024-07-16","o":7.49,"h":7.6,"l":7.45,"c":7.58,"v":588800},{"d":"2024-07-17","o":7.52,"h":7.7,"l":7.5,"c":7.6,"v":805800},{"d":"2024-07-18","o":7.55,"h":7.82,"l":7.55,"c":7.63,"v":640700},{"d":"2024-07-19","o":7.61,"h":7.72,"l":7.56,"c":7.61,"v":407300},{"d":"2024-07-22","o":7.64,"h":7.7,"l":7.51,"c":7.66,"v":350800},{"d":"2024-07-23","o":7.66,"h":7.99,"l":7.64,"c":7.92,"v":631800},{"d":"2024-07-24","o":7.76,"h":7.79,"l":7.37,"c":7.41,"v":565400},{"d":"2024-07-25","o":7.42,"h":7.71,"l":7.38,"c":7.57,"v":366600},{"d":"2024-07-26","o":7.77,"h":7.77,"l":7.59,"c":7.74,"v":330400},{"d":"2024-07-29","o":7.76,"h":7.84,"l":7.65,"c":7.68,"v":382500},{"d":"2024-07-30","o":7.73,"h":7.83,"l":7.68,"c":7.81,"v":395100},{"d":"2024-07-31","o":7.83,"h":7.89,"l":7.72,"c":7.73,"v":384000},{"d":"2024-08-01","o":7.76,"h":7.8,"l":7.52,"c":7.61,"v":430400},{"d":"2024-08-02","o":7.52,"h":7.55,"l":7.37,"c":7.39,"v":422400},{"d":"2024-08-05","o":7.16,"h":7.16,"l":6.65,"c":6.96,"v":907700},{"d":"2024-08-06","o":6.96,"h":6.96,"l":6.51,"c":6.75,"v":1028700},{"d":"2024-08-07","o":6.85,"h":7.19,"l":6.85,"c":6.87,"v":607000},{"d":"2024-08-08","o":6.85,"h":6.96,"l":6.76,"c":6.85,"v":653500},{"d":"2024-08-09","o":6.86,"h":6.87,"l":6.71,"c":6.79,"v":505200},{"d":"2024-08-12","o":6.78,"h":6.78,"l":6.6,"c":6.63,"v":603900},{"d":"2024-08-13","o":6.64,"h":6.86,"l":6.64,"c":6.84,"v":381800},{"d":"2024-08-14","o":6.88,"h":6.92,"l":6.67,"c":6.75,"v":457100},{"d":"2024-08-15","o":6.84,"h":6.91,"l":6.8,"c":6.8,"v":428300},{"d":"2024-08-16","o":6.81,"h":6.86,"l":6.69,"c":6.84,"v":476000},{"d":"2024-08-19","o":6.85,"h":6.95,"l":6.83,"c":6.94,"v":278800},{"d":"2024-08-20","o":6.91,"h":6.93,"l":6.8,"c":6.82,"v":241800},{"d":"2024-08-21","o":6.88,"h":6.89,"l":6.77,"c":6.87,"v":246800},{"d":"2024-08-22","o":6.87,"h":6.89,"l":6.8,"c":6.82,"v":268800},{"d":"2024-08-23","o":6.83,"h":7.09,"l":6.82,"c":7.02,"v":411500},{"d":"2024-08-26","o":7.1,"h":7.21,"l":7.02,"c":7.15,"v":302100},{"d":"2024-08-27","o":7.1,"h":7.16,"l":7.05,"c":7.08,"v":322500},{"d":"2024-08-28","o":7.07,"h":7.13,"l":7.01,"c":7.09,"v":266700},{"d":"2024-08-29","o":7.11,"h":7.21,"l":7.05,"c":7.14,"v":342200},{"d":"2024-08-30","o":7.18,"h":7.18,"l":7.03,"c":7.06,"v":288300},{"d":"2024-09-03","o":7.04,"h":7.07,"l":6.93,"c":7.06,"v":576700},{"d":"2024-09-04","o":7.03,"h":7.04,"l":6.89,"c":6.94,"v":596900},{"d":"2024-09-05","o":7,"h":7.09,"l":6.93,"c":6.96,"v":396100},{"d":"2024-09-06","o":6.96,"h":7.02,"l":6.9,"c":7,"v":491500},{"d":"2024-09-09","o":7.01,"h":7.06,"l":6.96,"c":7.01,"v":398800},{"d":"2024-09-10","o":7.01,"h":7.07,"l":6.97,"c":7.06,"v":338200},{"d":"2024-09-11","o":7.01,"h":7.06,"l":6.92,"c":7.01,"v":387000},{"d":"2024-09-12","o":7.05,"h":7.24,"l":7,"c":7.24,"v":333300},{"d":"2024-09-13","o":7.32,"h":7.54,"l":7.27,"c":7.54,"v":420300},{"d":"2024-09-16","o":7.54,"h":7.63,"l":7.48,"c":7.6,"v":465100},{"d":"2024-09-17","o":7.64,"h":7.69,"l":7.56,"c":7.6,"v":441200},{"d":"2024-09-18","o":7.61,"h":7.74,"l":7.55,"c":7.66,"v":325900},{"d":"2024-09-19","o":7.79,"h":7.83,"l":7.68,"c":7.81,"v":380400},{"d":"2024-09-20","o":7.63,"h":7.63,"l":7.24,"c":7.37,"v":1264100},{"d":"2024-09-23","o":7.38,"h":7.47,"l":7.31,"c":7.31,"v":302800},{"d":"2024-09-24","o":7.31,"h":7.38,"l":7.25,"c":7.36,"v":336100},{"d":"2024-09-25","o":7.36,"h":7.36,"l":7.17,"c":7.17,"v":560200},{"d":"2024-09-26","o":7.29,"h":7.36,"l":7.25,"c":7.31,"v":352700},{"d":"2024-09-27","o":7.42,"h":7.51,"l":7.3,"c":7.31,"v":550200},{"d":"2024-09-30","o":7.06,"h":7.1,"l":7,"c":7,"v":1046300},{"d":"2024-10-01","o":7.01,"h":7.02,"l":6.72,"c":6.8,"v":765400},{"d":"2024-10-02","o":6.78,"h":6.81,"l":6.7,"c":6.7,"v":551100},{"d":"2024-10-03","o":6.71,"h":6.8,"l":6.64,"c":6.75,"v":408700},{"d":"2024-10-04","o":6.84,"h":6.84,"l":6.67,"c":6.79,"v":438900},{"d":"2024-10-07","o":6.73,"h":6.78,"l":6.62,"c":6.63,"v":505600},{"d":"2024-10-08","o":6.63,"h":6.69,"l":6.57,"c":6.64,"v":371700},{"d":"2024-10-09","o":6.66,"h":6.66,"l":6.56,"c":6.56,"v":336100},{"d":"2024-10-10","o":6.54,"h":6.57,"l":6.45,"c":6.49,"v":424400},{"d":"2024-10-11","o":6.49,"h":6.54,"l":6.4,"c":6.47,"v":528800},{"d":"2024-10-14","o":6.45,"h":6.64,"l":6.44,"c":6.6,"v":530600},{"d":"2024-10-15","o":6.6,"h":6.74,"l":6.6,"c":6.61,"v":594600},{"d":"2024-10-16","o":6.65,"h":6.82,"l":6.63,"c":6.79,"v":400400},{"d":"2024-10-17","o":6.72,"h":6.78,"l":6.61,"c":6.67,"v":378900},{"d":"2024-10-18","o":6.68,"h":6.76,"l":6.67,"c":6.71,"v":281800},{"d":"2024-10-21","o":6.71,"h":6.71,"l":6.55,"c":6.58,"v":384300},{"d":"2024-10-22","o":6.56,"h":6.62,"l":6.55,"c":6.56,"v":258800},{"d":"2024-10-23","o":6.55,"h":6.61,"l":6.44,"c":6.55,"v":398600},{"d":"2024-10-24","o":6.59,"h":6.6,"l":6.47,"c":6.59,"v":274100},{"d":"2024-10-25","o":6.65,"h":6.66,"l":6.44,"c":6.45,"v":275100},{"d":"2024-10-28","o":6.49,"h":6.56,"l":6.44,"c":6.46,"v":298300},{"d":"2024-10-29","o":6.45,"h":6.5,"l":6.35,"c":6.41,"v":412300},{"d":"2024-10-30","o":6.39,"h":6.53,"l":6.39,"c":6.47,"v":281200},{"d":"2024-10-31","o":6.47,"h":6.49,"l":6.35,"c":6.35,"v":444000},{"d":"2024-11-01","o":6.42,"h":6.47,"l":6.31,"c":6.33,"v":394600},{"d":"2024-11-04","o":6.35,"h":6.42,"l":6.27,"c":6.3,"v":511200},{"d":"2024-11-05","o":6.3,"h":6.34,"l":6.25,"c":6.32,"v":378100},{"d":"2024-11-06","o":6.49,"h":6.6,"l":6.33,"c":6.49,"v":625000},{"d":"2024-11-07","o":6.44,"h":7.3,"l":6.44,"c":7.15,"v":1306700},{"d":"2024-11-08","o":7.13,"h":7.37,"l":7.04,"c":7.24,"v":719300},{"d":"2024-11-11","o":7.27,"h":7.29,"l":7.09,"c":7.21,"v":459900},{"d":"2024-11-12","o":7.14,"h":7.18,"l":6.99,"c":6.99,"v":382400},{"d":"2024-11-13","o":7.05,"h":7.19,"l":7.02,"c":7.12,"v":335300},{"d":"2024-11-14","o":7.15,"h":7.2,"l":6.95,"c":6.99,"v":437700},{"d":"2024-11-15","o":7.05,"h":7.05,"l":6.88,"c":6.9,"v":350800},{"d":"2024-11-18","o":6.91,"h":7.04,"l":6.86,"c":6.98,"v":423900},{"d":"2024-11-19","o":6.93,"h":7.15,"l":6.92,"c":7.13,"v":321200},{"d":"2024-11-20","o":7.1,"h":7.12,"l":6.99,"c":7.1,"v":300500},{"d":"2024-11-21","o":7.12,"h":7.2,"l":7.09,"c":7.16,"v":475000},{"d":"2024-11-22","o":7.2,"h":7.24,"l":7.1,"c":7.12,"v":252200},{"d":"2024-11-25","o":7.2,"h":7.33,"l":7.19,"c":7.29,"v":532600},{"d":"2024-11-26","o":7.27,"h":7.28,"l":7.15,"c":7.22,"v":354200},{"d":"2024-11-27","o":7.25,"h":7.49,"l":7.25,"c":7.29,"v":546500},{"d":"2024-11-29","o":7.37,"h":7.37,"l":7.21,"c":7.22,"v":179200},{"d":"2024-12-02","o":7.2,"h":7.22,"l":6.97,"c":7.08,"v":458500},{"d":"2024-12-03","o":7.1,"h":7.12,"l":6.95,"c":7.03,"v":406800},{"d":"2024-12-04","o":7.04,"h":7.09,"l":7,"c":7.08,"v":288000},{"d":"2024-12-05","o":7.09,"h":7.14,"l":6.98,"c":6.98,"v":309500},{"d":"2024-12-06","o":7,"h":7.1,"l":7,"c":7.06,"v":250300},{"d":"2024-12-09","o":7.05,"h":7.17,"l":7.05,"c":7.11,"v":307100},{"d":"2024-12-10","o":7.11,"h":7.17,"l":7.04,"c":7.13,"v":317400},{"d":"2024-12-11","o":7.15,"h":7.2,"l":7.08,"c":7.13,"v":232500},{"d":"2024-12-12","o":7.09,"h":7.27,"l":7.09,"c":7.17,"v":491700},{"d":"2024-12-13","o":7.11,"h":7.23,"l":7.03,"c":7.19,"v":380200},{"d":"2024-12-16","o":7.09,"h":7.15,"l":6.81,"c":6.83,"v":1301000},{"d":"2024-12-17","o":6.83,"h":6.83,"l":6.5,"c":6.57,"v":1333500},{"d":"2024-12-18","o":6.57,"h":6.58,"l":6.2,"c":6.21,"v":1327800},{"d":"2024-12-19","o":6.3,"h":6.35,"l":6.11,"c":6.12,"v":872100},{"d":"2024-12-20","o":6.05,"h":6.45,"l":6.02,"c":6.39,"v":3748800},{"d":"2024-12-23","o":6.37,"h":6.39,"l":6.18,"c":6.23,"v":708000},{"d":"2024-12-24","o":6.25,"h":6.32,"l":6.19,"c":6.31,"v":321400},{"d":"2024-12-26","o":6.3,"h":6.3,"l":6.1,"c":6.22,"v":717300},{"d":"2024-12-27","o":6.19,"h":6.25,"l":6.05,"c":6.11,"v":843400},{"d":"2024-12-30","o":6.1,"h":6.11,"l":5.94,"c":6.03,"v":1178700},{"d":"2024-12-31","o":5.82,"h":5.92,"l":5.77,"c":5.89,"v":826900},{"d":"2025-01-02","o":5.9,"h":6.01,"l":5.86,"c":5.95,"v":591700},{"d":"2025-01-03","o":5.97,"h":6.2,"l":5.96,"c":6.18,"v":495200},{"d":"2025-01-06","o":6.18,"h":6.21,"l":6.07,"c":6.08,"v":557800},{"d":"2025-01-07","o":6.13,"h":6.15,"l":5.86,"c":5.91,"v":463800},{"d":"2025-01-08","o":5.9,"h":5.91,"l":5.69,"c":5.71,"v":630500},{"d":"2025-01-10","o":5.6,"h":5.61,"l":5.35,"c":5.44,"v":884000},{"d":"2025-01-13","o":5.4,"h":5.44,"l":5.33,"c":5.43,"v":480400},{"d":"2025-01-14","o":5.45,"h":5.66,"l":5.44,"c":5.64,"v":671200},{"d":"2025-01-15","o":5.8,"h":5.93,"l":5.64,"c":5.67,"v":679200},{"d":"2025-01-16","o":5.65,"h":5.83,"l":5.65,"c":5.81,"v":385300},{"d":"2025-01-17","o":5.87,"h":5.99,"l":5.83,"c":5.93,"v":504800},{"d":"2025-01-21","o":5.93,"h":5.97,"l":5.86,"c":5.92,"v":464300},{"d":"2025-01-22","o":5.9,"h":5.9,"l":5.7,"c":5.73,"v":412900},{"d":"2025-01-23","o":5.73,"h":5.76,"l":5.65,"c":5.68,"v":421100},{"d":"2025-01-24","o":5.7,"h":5.81,"l":5.69,"c":5.75,"v":335900},{"d":"2025-01-27","o":5.75,"h":5.88,"l":5.71,"c":5.83,"v":376600},{"d":"2025-01-28","o":5.79,"h":5.88,"l":5.69,"c":5.7,"v":418500},{"d":"2025-01-29","o":5.73,"h":5.74,"l":5.56,"c":5.64,"v":551100},{"d":"2025-01-30","o":5.7,"h":5.84,"l":5.69,"c":5.75,"v":423000},{"d":"2025-01-31","o":5.76,"h":5.77,"l":5.59,"c":5.66,"v":468600},{"d":"2025-02-03","o":5.56,"h":5.7,"l":5.47,"c":5.68,"v":631900},{"d":"2025-02-04","o":5.74,"h":5.88,"l":5.58,"c":5.85,"v":407800},{"d":"2025-02-05","o":5.85,"h":5.93,"l":5.83,"c":5.86,"v":428500},{"d":"2025-02-06","o":5.9,"h":5.98,"l":5.87,"c":5.98,"v":355700},{"d":"2025-02-07","o":5.97,"h":5.98,"l":5.87,"c":5.97,"v":443200},{"d":"2025-02-10","o":5.99,"h":5.99,"l":5.91,"c":5.95,"v":592300},{"d":"2025-02-11","o":5.92,"h":6.1,"l":5.9,"c":6.09,"v":713500},{"d":"2025-02-12","o":5.23,"h":5.45,"l":5.14,"c":5.35,"v":2405000},{"d":"2025-02-13","o":5.29,"h":5.33,"l":5.01,"c":5.08,"v":1755300},{"d":"2025-02-14","o":5.05,"h":5.21,"l":5.05,"c":5.07,"v":955800},{"d":"2025-02-18","o":5.01,"h":5.08,"l":4.95,"c":5.05,"v":1293900},{"d":"2025-02-19","o":5,"h":5.11,"l":4.91,"c":5.1,"v":925100},{"d":"2025-02-20","o":5.1,"h":5.15,"l":4.96,"c":4.99,"v":697300},{"d":"2025-02-21","o":5.04,"h":5.06,"l":4.88,"c":4.96,"v":753400},{"d":"2025-02-24","o":5,"h":5.03,"l":4.88,"c":4.9,"v":695100},{"d":"2025-02-25","o":4.91,"h":4.96,"l":4.82,"c":4.88,"v":621700},{"d":"2025-02-26","o":4.89,"h":4.95,"l":4.83,"c":4.86,"v":343400},{"d":"2025-02-27","o":4.83,"h":4.88,"l":4.76,"c":4.79,"v":685800},{"d":"2025-02-28","o":4.75,"h":4.93,"l":4.75,"c":4.89,"v":674100},{"d":"2025-03-03","o":4.91,"h":4.95,"l":4.63,"c":4.7,"v":892700},{"d":"2025-03-04","o":4.65,"h":4.8,"l":4.64,"c":4.77,"v":662300},{"d":"2025-03-05","o":4.78,"h":4.79,"l":4.68,"c":4.73,"v":415600},{"d":"2025-03-06","o":4.7,"h":4.83,"l":4.7,"c":4.78,"v":366000},{"d":"2025-03-07","o":4.77,"h":4.96,"l":4.76,"c":4.92,"v":342400},{"d":"2025-03-10","o":4.85,"h":5.01,"l":4.75,"c":4.81,"v":457900},{"d":"2025-03-11","o":4.81,"h":4.88,"l":4.61,"c":4.72,"v":499000},{"d":"2025-03-12","o":4.77,"h":4.81,"l":4.67,"c":4.76,"v":415800},{"d":"2025-03-13","o":4.76,"h":4.92,"l":4.67,"c":4.7,"v":654000},{"d":"2025-03-14","o":4.73,"h":4.85,"l":4.67,"c":4.85,"v":525200},{"d":"2025-03-17","o":4.82,"h":4.97,"l":4.82,"c":4.96,"v":346600},{"d":"2025-03-18","o":4.96,"h":4.97,"l":4.89,"c":4.94,"v":442800},{"d":"2025-03-19","o":4.95,"h":5.05,"l":4.9,"c":4.96,"v":351600},{"d":"2025-03-20","o":4.95,"h":5.02,"l":4.91,"c":4.92,"v":417200},{"d":"2025-03-21","o":4.88,"h":4.97,"l":4.82,"c":4.9,"v":829600},{"d":"2025-03-24","o":4.94,"h":4.94,"l":4.79,"c":4.81,"v":500200},{"d":"2025-03-25","o":4.83,"h":4.83,"l":4.72,"c":4.76,"v":356500},{"d":"2025-03-26","o":4.77,"h":4.78,"l":4.68,"c":4.77,"v":549300},{"d":"2025-03-27","o":4.76,"h":4.79,"l":4.71,"c":4.78,"v":493400},{"d":"2025-03-28","o":4.78,"h":4.8,"l":4.61,"c":4.7,"v":818100},{"d":"2025-03-31","o":4.53,"h":4.66,"l":4.48,"c":4.63,"v":547100},{"d":"2025-04-01","o":4.63,"h":4.73,"l":4.52,"c":4.54,"v":746100},{"d":"2025-04-02","o":4.51,"h":4.54,"l":4.43,"c":4.46,"v":565700},{"d":"2025-04-03","o":4.34,"h":4.39,"l":4.24,"c":4.26,"v":758400},{"d":"2025-04-04","o":4.2,"h":4.2,"l":3.92,"c":4.04,"v":1010700},{"d":"2025-04-07","o":3.85,"h":4.13,"l":3.73,"c":3.8,"v":1050500},{"d":"2025-04-08","o":3.92,"h":3.92,"l":3.57,"c":3.59,"v":1443200},{"d":"2025-04-09","o":3.51,"h":3.9,"l":3.35,"c":3.83,"v":1394300},{"d":"2025-04-10","o":3.73,"h":3.76,"l":3.54,"c":3.65,"v":772800},{"d":"2025-04-11","o":3.64,"h":3.65,"l":3.45,"c":3.56,"v":743200},{"d":"2025-04-14","o":3.63,"h":3.74,"l":3.58,"c":3.68,"v":783300},{"d":"2025-04-15","o":3.67,"h":3.84,"l":3.62,"c":3.66,"v":847900},{"d":"2025-04-16","o":3.63,"h":3.7,"l":3.47,"c":3.5,"v":633100},{"d":"2025-04-17","o":3.5,"h":3.65,"l":3.46,"c":3.6,"v":802900},{"d":"2025-04-21","o":3.57,"h":3.58,"l":3.45,"c":3.56,"v":557500},{"d":"2025-04-22","o":3.63,"h":3.92,"l":3.63,"c":3.89,"v":747100},{"d":"2025-04-23","o":4,"h":4,"l":3.76,"c":3.77,"v":440800},{"d":"2025-04-24","o":3.8,"h":3.88,"l":3.8,"c":3.82,"v":234800},{"d":"2025-04-25","o":3.79,"h":3.83,"l":3.71,"c":3.83,"v":392200},{"d":"2025-04-28","o":3.85,"h":3.97,"l":3.84,"c":3.92,"v":454200},{"d":"2025-04-29","o":3.89,"h":4.07,"l":3.85,"c":4.02,"v":769100},{"d":"2025-04-30","o":3.94,"h":4.09,"l":3.86,"c":4.07,"v":430300},{"d":"2025-05-01","o":4.08,"h":4.11,"l":4.01,"c":4.08,"v":386500},{"d":"2025-05-02","o":4.12,"h":4.18,"l":4.05,"c":4.14,"v":418900},{"d":"2025-05-05","o":4.08,"h":4.18,"l":4.03,"c":4.17,"v":347100},{"d":"2025-05-06","o":4.13,"h":4.2,"l":4.05,"c":4.12,"v":459900},{"d":"2025-05-07","o":4.38,"h":4.68,"l":4.34,"c":4.68,"v":1451900},{"d":"2025-05-08","o":4.7,"h":4.84,"l":4.59,"c":4.82,"v":817000},{"d":"2025-05-09","o":4.84,"h":4.89,"l":4.74,"c":4.84,"v":529200},{"d":"2025-05-12","o":4.92,"h":4.97,"l":4.78,"c":4.94,"v":617600},{"d":"2025-05-13","o":4.98,"h":4.98,"l":4.89,"c":4.94,"v":575700},{"d":"2025-05-14","o":4.93,"h":4.95,"l":4.77,"c":4.8,"v":930700},{"d":"2025-05-15","o":4.79,"h":4.85,"l":4.72,"c":4.8,"v":637800},{"d":"2025-05-16","o":4.8,"h":4.89,"l":4.77,"c":4.82,"v":403200},{"d":"2025-05-19","o":4.76,"h":4.92,"l":4.76,"c":4.9,"v":467200},{"d":"2025-05-20","o":4.89,"h":4.92,"l":4.78,"c":4.78,"v":266600},{"d":"2025-05-21","o":4.67,"h":4.79,"l":4.57,"c":4.58,"v":430900},{"d":"2025-05-22","o":4.57,"h":4.63,"l":4.46,"c":4.57,"v":579200},{"d":"2025-05-23","o":4.52,"h":4.58,"l":4.49,"c":4.52,"v":599200},{"d":"2025-05-27","o":4.59,"h":4.68,"l":4.51,"c":4.67,"v":477900},{"d":"2025-05-28","o":4.67,"h":4.71,"l":4.61,"c":4.61,"v":223400},{"d":"2025-05-29","o":4.65,"h":4.68,"l":4.6,"c":4.65,"v":279500},{"d":"2025-05-30","o":4.62,"h":4.65,"l":4.58,"c":4.61,"v":359600},{"d":"2025-06-02","o":4.6,"h":4.6,"l":4.51,"c":4.56,"v":434100},{"d":"2025-06-03","o":4.54,"h":4.71,"l":4.51,"c":4.69,"v":459400},{"d":"2025-06-04","o":4.68,"h":4.71,"l":4.62,"c":4.68,"v":366800},{"d":"2025-06-05","o":4.7,"h":4.74,"l":4.64,"c":4.67,"v":332300},{"d":"2025-06-06","o":4.74,"h":4.8,"l":4.7,"c":4.79,"v":365600},{"d":"2025-06-09","o":4.82,"h":4.93,"l":4.81,"c":4.88,"v":373400},{"d":"2025-06-10","o":4.91,"h":4.97,"l":4.85,"c":4.94,"v":393400},{"d":"2025-06-11","o":4.94,"h":5.09,"l":4.92,"c":5.05,"v":461500},{"d":"2025-06-12","o":5.04,"h":5.07,"l":4.97,"c":5.07,"v":328200},{"d":"2025-06-13","o":5,"h":5.03,"l":4.92,"c":4.92,"v":433600},{"d":"2025-06-16","o":4.95,"h":4.99,"l":4.84,"c":4.85,"v":574400},{"d":"2025-06-17","o":4.81,"h":4.87,"l":4.76,"c":4.81,"v":580200},{"d":"2025-06-18","o":4.8,"h":4.94,"l":4.78,"c":4.83,"v":476800},{"d":"2025-06-20","o":4.87,"h":4.89,"l":4.79,"c":4.85,"v":1078000},{"d":"2025-06-23","o":4.82,"h":4.93,"l":4.74,"c":4.93,"v":367700},{"d":"2025-06-24","o":4.96,"h":5.09,"l":4.9,"c":4.99,"v":510500},{"d":"2025-06-25","o":4.99,"h":5.06,"l":4.94,"c":4.94,"v":383400},{"d":"2025-06-26","o":5,"h":5.02,"l":4.92,"c":5,"v":511900},{"d":"2025-06-27","o":5.01,"h":5.04,"l":4.86,"c":4.93,"v":691700},{"d":"2025-06-30","o":4.81,"h":4.86,"l":4.71,"c":4.77,"v":545700},{"d":"2025-07-01","o":4.73,"h":4.91,"l":4.69,"c":4.8,"v":424400},{"d":"2025-07-02","o":4.84,"h":4.97,"l":4.8,"c":4.92,"v":372900},{"d":"2025-07-03","o":4.95,"h":5.01,"l":4.9,"c":4.94,"v":200000},{"d":"2025-07-07","o":4.9,"h":4.91,"l":4.68,"c":4.7,"v":497900},{"d":"2025-07-08","o":4.69,"h":4.81,"l":4.69,"c":4.74,"v":430100},{"d":"2025-07-09","o":4.74,"h":4.82,"l":4.72,"c":4.81,"v":352200},{"d":"2025-07-10","o":4.78,"h":4.89,"l":4.78,"c":4.84,"v":254500},{"d":"2025-07-11","o":4.8,"h":4.82,"l":4.7,"c":4.74,"v":343500},{"d":"2025-07-14","o":4.71,"h":4.79,"l":4.71,"c":4.72,"v":319400},{"d":"2025-07-15","o":4.72,"h":4.8,"l":4.65,"c":4.65,"v":541800},{"d":"2025-07-16","o":4.69,"h":4.75,"l":4.48,"c":4.54,"v":448500},{"d":"2025-07-17","o":4.57,"h":4.59,"l":4.5,"c":4.51,"v":390000},{"d":"2025-07-18","o":4.55,"h":4.55,"l":4.39,"c":4.43,"v":524300},{"d":"2025-07-21","o":4.46,"h":4.59,"l":4.45,"c":4.48,"v":447200},{"d":"2025-07-22","o":4.48,"h":4.61,"l":4.47,"c":4.55,"v":369900},{"d":"2025-07-23","o":4.6,"h":4.66,"l":4.57,"c":4.61,"v":377300},{"d":"2025-07-24","o":4.57,"h":4.68,"l":4.57,"c":4.59,"v":249200},{"d":"2025-07-25","o":4.6,"h":4.66,"l":4.53,"c":4.66,"v":216500},{"d":"2025-07-28","o":4.67,"h":4.7,"l":4.55,"c":4.59,"v":294900},{"d":"2025-07-29","o":4.61,"h":4.61,"l":4.53,"c":4.59,"v":273100},{"d":"2025-07-30","o":4.61,"h":4.63,"l":4.45,"c":4.49,"v":321400},{"d":"2025-07-31","o":4.47,"h":4.55,"l":4.43,"c":4.47,"v":345300},{"d":"2025-08-01","o":4.45,"h":4.49,"l":4.34,"c":4.44,"v":686300},{"d":"2025-08-04","o":4.45,"h":4.53,"l":4.45,"c":4.52,"v":304100},{"d":"2025-08-05","o":4.37,"h":4.37,"l":4.05,"c":4.16,"v":1116400},{"d":"2025-08-06","o":4.15,"h":4.18,"l":4.08,"c":4.14,"v":750700},{"d":"2025-08-07","o":4.18,"h":4.47,"l":4.14,"c":4.45,"v":729400},{"d":"2025-08-08","o":4.44,"h":4.49,"l":4.33,"c":4.33,"v":508400},{"d":"2025-08-11","o":4.29,"h":4.34,"l":4.11,"c":4.16,"v":528100},{"d":"2025-08-12","o":4.16,"h":4.44,"l":4.14,"c":4.4,"v":751400},{"d":"2025-08-13","o":4.42,"h":4.55,"l":4.4,"c":4.53,"v":438600},{"d":"2025-08-14","o":4.47,"h":4.53,"l":4.43,"c":4.52,"v":387800},{"d":"2025-08-15","o":4.54,"h":4.57,"l":4.49,"c":4.5,"v":291700},{"d":"2025-08-18","o":4.51,"h":4.52,"l":4.33,"c":4.38,"v":553300},{"d":"2025-08-19","o":4.41,"h":4.49,"l":4.39,"c":4.46,"v":288300},{"d":"2025-08-20","o":4.47,"h":4.54,"l":4.44,"c":4.51,"v":261200},{"d":"2025-08-21","o":4.46,"h":4.46,"l":4.31,"c":4.36,"v":369700},{"d":"2025-08-22","o":4.38,"h":4.68,"l":4.38,"c":4.66,"v":668100},{"d":"2025-08-25","o":4.62,"h":4.64,"l":4.54,"c":4.55,"v":288200},{"d":"2025-08-26","o":4.55,"h":4.63,"l":4.51,"c":4.6,"v":235900},{"d":"2025-08-27","o":4.57,"h":4.68,"l":4.57,"c":4.63,"v":301900},{"d":"2025-08-28","o":4.67,"h":4.68,"l":4.58,"c":4.67,"v":399700},{"d":"2025-08-29","o":4.67,"h":4.76,"l":4.66,"c":4.72,"v":347000},{"d":"2025-09-02","o":4.63,"h":4.78,"l":4.62,"c":4.69,"v":679600},{"d":"2025-09-03","o":4.66,"h":4.93,"l":4.66,"c":4.9,"v":456900},{"d":"2025-09-04","o":4.93,"h":5.08,"l":4.91,"c":5.02,"v":568100},{"d":"2025-09-05","o":5.04,"h":5.14,"l":5.04,"c":5.13,"v":594800},{"d":"2025-09-08","o":5.13,"h":5.13,"l":4.92,"c":4.93,"v":798500},{"d":"2025-09-09","o":4.93,"h":4.99,"l":4.86,"c":4.86,"v":336300},{"d":"2025-09-10","o":4.88,"h":4.92,"l":4.85,"c":4.85,"v":312200},{"d":"2025-09-11","o":4.83,"h":4.95,"l":4.81,"c":4.81,"v":319800},{"d":"2025-09-12","o":4.8,"h":4.87,"l":4.76,"c":4.83,"v":225900},{"d":"2025-09-15","o":4.88,"h":4.89,"l":4.78,"c":4.83,"v":292600},{"d":"2025-09-16","o":4.82,"h":4.84,"l":4.74,"c":4.78,"v":313700},{"d":"2025-09-17","o":4.78,"h":4.92,"l":4.78,"c":4.79,"v":296200},{"d":"2025-09-18","o":4.82,"h":4.88,"l":4.79,"c":4.83,"v":356500},{"d":"2025-09-19","o":4.84,"h":4.86,"l":4.8,"c":4.8,"v":716900},{"d":"2025-09-22","o":4.8,"h":4.82,"l":4.74,"c":4.77,"v":390400},{"d":"2025-09-23","o":4.78,"h":4.83,"l":4.74,"c":4.77,"v":249100},{"d":"2025-09-24","o":4.78,"h":4.87,"l":4.77,"c":4.78,"v":377200},{"d":"2025-09-25","o":4.77,"h":4.8,"l":4.74,"c":4.75,"v":250800},{"d":"2025-09-26","o":4.76,"h":4.83,"l":4.75,"c":4.77,"v":378300},{"d":"2025-09-29","o":4.78,"h":4.78,"l":4.66,"c":4.75,"v":641900},{"d":"2025-09-30","o":4.55,"h":4.55,"l":4.45,"c":4.51,"v":848500},{"d":"2025-10-01","o":4.47,"h":4.55,"l":4.47,"c":4.51,"v":345500},{"d":"2025-10-02","o":4.51,"h":4.61,"l":4.49,"c":4.6,"v":371000},{"d":"2025-10-03","o":4.63,"h":4.79,"l":4.63,"c":4.68,"v":267800},{"d":"2025-10-06","o":4.7,"h":4.7,"l":4.57,"c":4.6,"v":414900},{"d":"2025-10-07","o":4.57,"h":4.62,"l":4.57,"c":4.58,"v":399600},{"d":"2025-10-08","o":4.6,"h":4.61,"l":4.52,"c":4.54,"v":202600},{"d":"2025-10-09","o":4.54,"h":4.55,"l":4.39,"c":4.43,"v":473700},{"d":"2025-10-10","o":4.44,"h":4.49,"l":4.39,"c":4.41,"v":348300},{"d":"2025-10-13","o":4.45,"h":4.48,"l":4.39,"c":4.46,"v":250100},{"d":"2025-10-14","o":4.41,"h":4.66,"l":4.41,"c":4.62,"v":384000},{"d":"2025-10-15","o":4.63,"h":4.77,"l":4.63,"c":4.64,"v":501000},{"d":"2025-10-16","o":4.65,"h":4.67,"l":4.47,"c":4.48,"v":403400},{"d":"2025-10-17","o":4.41,"h":4.52,"l":4.41,"c":4.48,"v":264400},{"d":"2025-10-20","o":4.5,"h":4.63,"l":4.47,"c":4.62,"v":367100},{"d":"2025-10-21","o":4.64,"h":4.67,"l":4.6,"c":4.61,"v":256500},{"d":"2025-10-22","o":4.61,"h":4.71,"l":4.61,"c":4.7,"v":287500},{"d":"2025-10-23","o":4.72,"h":4.73,"l":4.65,"c":4.69,"v":376400},{"d":"2025-10-24","o":4.75,"h":4.76,"l":4.63,"c":4.64,"v":352000},{"d":"2025-10-27","o":4.65,"h":4.72,"l":4.57,"c":4.63,"v":260200},{"d":"2025-10-28","o":4.61,"h":4.61,"l":4.49,"c":4.51,"v":320600},{"d":"2025-10-29","o":4.51,"h":4.61,"l":4.39,"c":4.43,"v":334200},{"d":"2025-10-30","o":4.43,"h":4.47,"l":4.38,"c":4.41,"v":215100},{"d":"2025-10-31","o":4.4,"h":4.5,"l":4.34,"c":4.46,"v":341800},{"d":"2025-11-03","o":4.44,"h":4.44,"l":4.33,"c":4.39,"v":331900},{"d":"2025-11-04","o":4.37,"h":4.45,"l":4.36,"c":4.39,"v":346100},{"d":"2025-11-05","o":4.39,"h":4.65,"l":4.39,"c":4.62,"v":363700},{"d":"2025-11-06","o":4.6,"h":4.61,"l":4.49,"c":4.49,"v":319500},{"d":"2025-11-07","o":4.68,"h":5.09,"l":4.67,"c":5.06,"v":1357000},{"d":"2025-11-10","o":5.09,"h":5.09,"l":4.69,"c":4.76,"v":948800},{"d":"2025-11-11","o":4.76,"h":4.93,"l":4.73,"c":4.91,"v":493300},{"d":"2025-11-12","o":4.9,"h":4.95,"l":4.81,"c":4.91,"v":421700},{"d":"2025-11-13","o":4.9,"h":4.98,"l":4.83,"c":4.87,"v":437200},{"d":"2025-11-14","o":4.87,"h":4.96,"l":4.82,"c":4.93,"v":526400},{"d":"2025-11-17","o":4.91,"h":4.93,"l":4.84,"c":4.86,"v":448200},{"d":"2025-11-18","o":4.74,"h":4.94,"l":4.71,"c":4.9,"v":474900},{"d":"2025-11-19","o":4.88,"h":4.93,"l":4.85,"c":4.86,"v":351000},{"d":"2025-11-20","o":4.89,"h":4.94,"l":4.77,"c":4.78,"v":366800},{"d":"2025-11-21","o":4.81,"h":4.99,"l":4.77,"c":4.97,"v":397500},{"d":"2025-11-24","o":4.97,"h":4.99,"l":4.93,"c":4.98,"v":404600},{"d":"2025-11-25","o":5,"h":5.28,"l":4.97,"c":5.25,"v":644600},{"d":"2025-11-26","o":5.2,"h":5.3,"l":5.2,"c":5.24,"v":484500},{"d":"2025-11-28","o":5.27,"h":5.3,"l":5.2,"c":5.3,"v":284100},{"d":"2025-12-01","o":5.21,"h":5.3,"l":5.16,"c":5.24,"v":364700},{"d":"2025-12-02","o":5.28,"h":5.28,"l":5.18,"c":5.21,"v":385100},{"d":"2025-12-03","o":5.25,"h":5.35,"l":5.19,"c":5.3,"v":476600},{"d":"2025-12-04","o":5.29,"h":5.3,"l":5.13,"c":5.15,"v":398600},{"d":"2025-12-05","o":5.15,"h":5.19,"l":5.09,"c":5.1,"v":462600},{"d":"2025-12-08","o":5.09,"h":5.19,"l":5.02,"c":5.13,"v":398000},{"d":"2025-12-09","o":5.17,"h":5.2,"l":5.13,"c":5.19,"v":282300},{"d":"2025-12-10","o":5.19,"h":5.27,"l":5.15,"c":5.2,"v":408200},{"d":"2025-12-11","o":5.21,"h":5.26,"l":5.17,"c":5.2,"v":374100},{"d":"2025-12-12","o":5.21,"h":5.29,"l":5.18,"c":5.21,"v":353800},{"d":"2025-12-15","o":5.37,"h":5.55,"l":5.29,"c":5.42,"v":1459100},{"d":"2025-12-16","o":5.42,"h":5.48,"l":5.37,"c":5.37,"v":711800},{"d":"2025-12-17","o":5.35,"h":5.43,"l":5.25,"c":5.35,"v":705300},{"d":"2025-12-18","o":5.4,"h":5.44,"l":5.32,"c":5.35,"v":632500},{"d":"2025-12-19","o":5.32,"h":5.44,"l":5.31,"c":5.32,"v":1267900},{"d":"2025-12-22","o":5.31,"h":5.39,"l":5.22,"c":5.24,"v":661600},{"d":"2025-12-23","o":5.22,"h":5.24,"l":5.09,"c":5.09,"v":515100},{"d":"2025-12-24","o":5.1,"h":5.11,"l":5.02,"c":5.09,"v":416300},{"d":"2025-12-26","o":5.07,"h":5.11,"l":5.03,"c":5.04,"v":355000},{"d":"2025-12-29","o":5.03,"h":5.05,"l":4.98,"c":4.99,"v":503800},{"d":"2025-12-30","o":4.99,"h":5.01,"l":4.91,"c":4.94,"v":790200},{"d":"2025-12-31","o":4.79,"h":4.85,"l":4.72,"c":4.78,"v":1118500},{"d":"2026-01-02","o":4.75,"h":4.81,"l":4.68,"c":4.73,"v":560100},{"d":"2026-01-05","o":4.71,"h":4.72,"l":4.61,"c":4.66,"v":826300},{"d":"2026-01-06","o":4.63,"h":4.69,"l":4.57,"c":4.69,"v":546000},{"d":"2026-01-07","o":4.74,"h":4.79,"l":4.67,"c":4.71,"v":710700},{"d":"2026-01-08","o":4.68,"h":4.9,"l":4.68,"c":4.84,"v":535500},{"d":"2026-01-09","o":4.91,"h":5.06,"l":4.91,"c":5.01,"v":547700},{"d":"2026-01-12","o":5.01,"h":5.02,"l":4.93,"c":4.97,"v":417000},{"d":"2026-01-13","o":4.98,"h":5,"l":4.84,"c":4.91,"v":646200},{"d":"2026-01-14","o":4.91,"h":4.98,"l":4.89,"c":4.97,"v":462000},{"d":"2026-01-15","o":4.96,"h":5.14,"l":4.94,"c":5.09,"v":680400},{"d":"2026-01-16","o":5.04,"h":5.16,"l":5.03,"c":5.11,"v":437700},{"d":"2026-01-20","o":5.04,"h":5.04,"l":4.87,"c":4.9,"v":536600},{"d":"2026-01-21","o":4.93,"h":4.95,"l":4.81,"c":4.94,"v":409900},{"d":"2026-01-22","o":4.95,"h":4.98,"l":4.84,"c":4.86,"v":412300},{"d":"2026-01-23","o":4.85,"h":4.89,"l":4.79,"c":4.85,"v":443900},{"d":"2026-01-26","o":4.88,"h":4.88,"l":4.74,"c":4.81,"v":277200},{"d":"2026-01-27","o":4.82,"h":4.91,"l":4.76,"c":4.91,"v":320500},{"d":"2026-01-28","o":4.95,"h":5.07,"l":4.93,"c":4.96,"v":785600},{"d":"2026-01-29","o":4.96,"h":5.21,"l":4.93,"c":5.19,"v":638800},{"d":"2026-01-30","o":5.14,"h":5.23,"l":4.95,"c":5.21,"v":864800},{"d":"2026-02-02","o":5.2,"h":5.36,"l":5.14,"c":5.22,"v":771100},{"d":"2026-02-03","o":5.24,"h":5.34,"l":5.16,"c":5.24,"v":501900},{"d":"2026-02-04","o":5.27,"h":5.33,"l":5.21,"c":5.33,"v":381100},{"d":"2026-02-05","o":5.25,"h":5.25,"l":5.1,"c":5.12,"v":538800},{"d":"2026-02-06","o":5.2,"h":5.24,"l":5.04,"c":5.2,"v":535600},{"d":"2026-02-09","o":5.16,"h":5.17,"l":5.02,"c":5.11,"v":582400},{"d":"2026-02-10","o":5.61,"h":5.89,"l":5.32,"c":5.71,"v":2141500},{"d":"2026-02-11","o":5.72,"h":5.76,"l":5.49,"c":5.57,"v":1053500},{"d":"2026-02-12","o":5.61,"h":5.61,"l":5.24,"c":5.28,"v":479500},{"d":"2026-02-13","o":5.29,"h":5.33,"l":5.13,"c":5.17,"v":828900},{"d":"2026-02-17","o":5.18,"h":5.27,"l":5.08,"c":5.21,"v":537000},{"d":"2026-02-18","o":5.18,"h":5.23,"l":5.1,"c":5.15,"v":531400},{"d":"2026-02-19","o":5.11,"h":5.16,"l":5.04,"c":5.12,"v":378800},{"d":"2026-02-20","o":5.13,"h":5.19,"l":5.05,"c":5.1,"v":408700},{"d":"2026-02-23","o":5.1,"h":5.14,"l":4.96,"c":4.96,"v":578100},{"d":"2026-02-24","o":4.95,"h":5.03,"l":4.89,"c":5.02,"v":443700},{"d":"2026-02-25","o":5.04,"h":5.1,"l":5,"c":5.09,"v":273500},{"d":"2026-02-26","o":5.13,"h":5.17,"l":5.04,"c":5.12,"v":322300},{"d":"2026-02-27","o":5.05,"h":5.12,"l":5.01,"c":5.02,"v":460500},{"d":"2026-03-02","o":4.9,"h":5.3,"l":4.85,"c":5.2,"v":773000},{"d":"2026-03-03","o":5.08,"h":5.21,"l":5.02,"c":5.16,"v":399100},{"d":"2026-03-04","o":5.21,"h":5.32,"l":5.15,"c":5.21,"v":346900},{"d":"2026-03-05","o":5.19,"h":5.25,"l":5.16,"c":5.21,"v":354200},{"d":"2026-03-06","o":5.14,"h":5.17,"l":5.04,"c":5.13,"v":442300},{"d":"2026-03-09","o":5.04,"h":5.11,"l":4.86,"c":5.06,"v":577700},{"d":"2026-03-10","o":5.04,"h":5.13,"l":5.02,"c":5.05,"v":364700},{"d":"2026-03-11","o":5.02,"h":5.07,"l":4.95,"c":5.03,"v":325900},{"d":"2026-03-12","o":4.95,"h":5.04,"l":4.94,"c":4.96,"v":304000},{"d":"2026-03-13","o":4.98,"h":5,"l":4.84,"c":4.86,"v":578600},{"d":"2026-03-16","o":4.91,"h":4.96,"l":4.84,"c":4.84,"v":372000},{"d":"2026-03-17","o":4.92,"h":4.97,"l":4.86,"c":4.88,"v":396700},{"d":"2026-03-18","o":4.86,"h":4.91,"l":4.78,"c":4.8,"v":476100},{"d":"2026-03-19","o":4.75,"h":4.88,"l":4.75,"c":4.83,"v":328900},{"d":"2026-03-20","o":4.86,"h":4.86,"l":4.67,"c":4.7,"v":830200},{"d":"2026-03-23","o":4.8,"h":4.92,"l":4.74,"c":4.82,"v":573300},{"d":"2026-03-24","o":4.74,"h":4.82,"l":4.69,"c":4.73,"v":341400},{"d":"2026-03-25","o":4.83,"h":4.87,"l":4.77,"c":4.84,"v":302100},{"d":"2026-03-26","o":4.8,"h":4.93,"l":4.8,"c":4.87,"v":312600},{"d":"2026-03-27","o":4.84,"h":4.87,"l":4.74,"c":4.76,"v":542900},{"d":"2026-03-30","o":4.83,"h":4.9,"l":4.75,"c":4.85,"v":749700},{"d":"2026-03-31","o":4.83,"h":4.84,"l":4.73,"c":4.8,"v":502566},{"d":"2026-04-01","o":4.8,"h":4.81,"l":4.65,"c":4.72,"v":491425},{"d":"2026-04-02","o":4.64,"h":4.77,"l":4.63,"c":4.76,"v":496248},{"d":"2026-04-06","o":4.75,"h":4.84,"l":4.74,"c":4.78,"v":271326},{"d":"2026-04-07","o":4.75,"h":4.8,"l":4.69,"c":4.78,"v":429438},{"d":"2026-04-08","o":4.9,"h":4.95,"l":4.87,"c":4.93,"v":194480},{"d":"2026-04-09","o":4.9,"h":5.05,"l":4.89,"c":5.02,"v":310684},{"d":"2026-04-10","o":5.02,"h":5.05,"l":4.97,"c":5.02,"v":298801},{"d":"2026-04-13","o":4.96,"h":5.11,"l":4.95,"c":5.09,"v":288418},{"d":"2026-04-14","o":5.1,"h":5.19,"l":5.09,"c":5.17,"v":307228},{"d":"2026-04-15","o":5.19,"h":5.28,"l":5.16,"c":5.27,"v":417774},{"d":"2026-04-16","o":5.21,"h":5.25,"l":5.14,"c":5.15,"v":344158},{"d":"2026-04-17","o":5.2,"h":5.36,"l":5.2,"c":5.3,"v":386709},{"d":"2026-04-20","o":5.27,"h":5.38,"l":5.25,"c":5.38,"v":248178},{"d":"2026-04-21","o":5.37,"h":5.43,"l":5.28,"c":5.29,"v":234369},{"d":"2026-04-22","o":5.31,"h":5.39,"l":5.31,"c":5.33,"v":267803},{"d":"2026-04-23","o":5.27,"h":5.26,"l":5.15,"c":5.2,"v":282428},{"d":"2026-04-24","o":5.17,"h":5.3,"l":5.14,"c":5.26,"v":370657},{"d":"2026-04-27","o":5.24,"h":5.38,"l":5.23,"c":5.33,"v":299099},{"d":"2026-04-28","o":5.36,"h":5.39,"l":5.34,"c":5.34,"v":287755},{"d":"2026-04-29","o":5.3,"h":5.3,"l":5.12,"c":5.18,"v":302234},{"d":"2026-04-30","o":5.12,"h":5.28,"l":5.12,"c":5.23,"v":217455},{"d":"2026-05-01","o":5.26,"h":5.33,"l":5.19,"c":5.29,"v":307237},{"d":"2026-05-04","o":5.3,"h":5.32,"l":5.21,"c":5.24,"v":248010},{"d":"2026-05-05","o":5.28,"h":5.28,"l":5.19,"c":5.2,"v":341449},{"d":"2026-05-06","o":5.2,"h":5.25,"l":5.16,"c":5.22,"v":337514},{"d":"2026-05-07","o":4.99,"h":5.24,"l":4.91,"c":5.05,"v":456830},{"d":"2026-05-08","o":5.09,"h":5.26,"l":5.06,"c":5.14,"v":472540},{"d":"2026-05-11","o":5.12,"h":5.12,"l":4.86,"c":4.86,"v":598367},{"d":"2026-05-12","o":4.88,"h":4.94,"l":4.81,"c":4.86,"v":601237},{"d":"2026-05-13","o":4.82,"h":4.87,"l":4.74,"c":4.76,"v":618316},{"d":"2026-05-14","o":4.83,"h":4.84,"l":4.72,"c":4.72,"v":334968},{"d":"2026-05-15","o":4.67,"h":4.68,"l":4.59,"c":4.6,"v":372418},{"d":"2026-05-18","o":4.64,"h":4.69,"l":4.59,"c":4.64,"v":382461},{"d":"2026-05-19","o":4.6,"h":4.69,"l":4.57,"c":4.69,"v":325369}]