[{"d":"2006-07-27","o":40,"h":40.06,"l":40,"c":40,"v":28600},{"d":"2006-07-28","o":40.02,"h":40.1,"l":40,"c":40.08,"v":28450},{"d":"2006-07-31","o":40.1,"h":40.18,"l":40.02,"c":40.18,"v":18600},{"d":"2006-08-01","o":40.18,"h":40.18,"l":40.02,"c":40.1,"v":20700},{"d":"2006-08-02","o":40.14,"h":40.16,"l":40,"c":40.06,"v":25150},{"d":"2006-08-03","o":40.04,"h":41.7,"l":40.04,"c":40.74,"v":116100},{"d":"2006-08-04","o":41.24,"h":41.36,"l":40.8,"c":41.14,"v":34900},{"d":"2006-08-07","o":40.94,"h":41.2,"l":40.38,"c":41,"v":21300},{"d":"2006-08-08","o":40.7,"h":41.5,"l":40.64,"c":41,"v":43950},{"d":"2006-08-09","o":41.02,"h":41.02,"l":40.7,"c":40.88,"v":20550},{"d":"2006-08-10","o":40.7,"h":41,"l":40.7,"c":40.7,"v":25300},{"d":"2006-08-11","o":40.72,"h":40.8,"l":40.24,"c":40.3,"v":27450},{"d":"2006-08-14","o":40.3,"h":40.8,"l":40,"c":40,"v":69700},{"d":"2006-08-15","o":40.3,"h":40.8,"l":40.06,"c":40.34,"v":35450},{"d":"2006-08-16","o":40.34,"h":41.02,"l":40.16,"c":40.8,"v":41250},{"d":"2006-08-17","o":41,"h":41.42,"l":40.8,"c":41.3,"v":71600},{"d":"2006-08-18","o":41.3,"h":41.9,"l":41.04,"c":41.8,"v":39200},{"d":"2006-08-21","o":41.8,"h":41.8,"l":41.06,"c":41.4,"v":46300},{"d":"2006-08-22","o":41.4,"h":41.94,"l":41.4,"c":41.76,"v":152800},{"d":"2006-08-23","o":41.86,"h":43,"l":41.62,"c":42.76,"v":120150},{"d":"2006-08-24","o":42,"h":42,"l":40.5,"c":41.5,"v":263400},{"d":"2006-08-25","o":41.44,"h":41.48,"l":41.14,"c":41.4,"v":131300},{"d":"2006-08-28","o":41.4,"h":41.4,"l":40.84,"c":41.2,"v":95900},{"d":"2006-08-29","o":41.36,"h":41.44,"l":41.14,"c":41.4,"v":73800},{"d":"2006-08-30","o":41.46,"h":41.48,"l":41.14,"c":41.4,"v":69800},{"d":"2006-08-31","o":41.48,"h":41.6,"l":41.26,"c":41.58,"v":57550},{"d":"2006-09-01","o":41.6,"h":41.96,"l":41.6,"c":41.76,"v":36300},{"d":"2006-09-05","o":41.8,"h":41.86,"l":41.52,"c":41.68,"v":66700},{"d":"2006-09-06","o":41.68,"h":41.9,"l":41.54,"c":41.76,"v":68650},{"d":"2006-09-07","o":41.72,"h":41.82,"l":41,"c":41.82,"v":73600},{"d":"2006-09-08","o":41.84,"h":41.88,"l":41.64,"c":41.86,"v":74100},{"d":"2006-09-11","o":41.8,"h":41.98,"l":41.6,"c":41.9,"v":78300},{"d":"2006-09-12","o":41.8,"h":42,"l":41.6,"c":41.9,"v":73950},{"d":"2006-09-13","o":41.98,"h":42.4,"l":41.8,"c":42,"v":86250},{"d":"2006-09-14","o":41.7,"h":41.74,"l":41.24,"c":41.46,"v":67900},{"d":"2006-09-15","o":41.58,"h":42.14,"l":41.56,"c":41.76,"v":56450},{"d":"2006-09-18","o":41.84,"h":41.84,"l":41.5,"c":41.7,"v":52950},{"d":"2006-09-19","o":41.82,"h":41.82,"l":41.24,"c":41.6,"v":75050},{"d":"2006-09-20","o":41.66,"h":41.76,"l":41.24,"c":41.5,"v":58750},{"d":"2006-09-21","o":41.5,"h":41.52,"l":41.14,"c":41.44,"v":47400},{"d":"2006-09-22","o":41.46,"h":41.74,"l":41.3,"c":41.52,"v":50300},{"d":"2006-09-25","o":41.84,"h":41.84,"l":41.2,"c":41.32,"v":81050},{"d":"2006-09-26","o":41.24,"h":41.32,"l":40.98,"c":41.14,"v":59000},{"d":"2006-09-27","o":41.22,"h":41.44,"l":40.84,"c":41.44,"v":47000},{"d":"2006-09-28","o":41.36,"h":41.38,"l":41.04,"c":41.06,"v":54600},{"d":"2006-09-29","o":41,"h":41.28,"l":40.86,"c":41.1,"v":54800},{"d":"2006-10-02","o":41.2,"h":41.2,"l":40.64,"c":40.82,"v":46300},{"d":"2006-10-03","o":40.8,"h":41.5,"l":40.78,"c":41.5,"v":46000},{"d":"2006-10-04","o":41.34,"h":41.58,"l":41.1,"c":41.58,"v":48150},{"d":"2006-10-05","o":41.68,"h":41.76,"l":41.2,"c":41.44,"v":55750},{"d":"2006-10-06","o":41.46,"h":41.84,"l":41.42,"c":41.42,"v":49000},{"d":"2006-10-09","o":41.42,"h":41.94,"l":41.42,"c":41.94,"v":50300},{"d":"2006-10-10","o":41.9,"h":41.9,"l":41.58,"c":41.86,"v":61900},{"d":"2006-10-11","o":41.86,"h":41.94,"l":41.72,"c":41.78,"v":51750},{"d":"2006-10-12","o":41.88,"h":42.16,"l":41.62,"c":41.96,"v":59400},{"d":"2006-10-13","o":42.1,"h":42.48,"l":41.86,"c":41.86,"v":45400},{"d":"2006-10-16","o":41.96,"h":42.4,"l":41.76,"c":42.34,"v":33900},{"d":"2006-10-17","o":42.32,"h":42.6,"l":42,"c":42.6,"v":83200},{"d":"2006-10-18","o":42.96,"h":43.2,"l":42.3,"c":43,"v":85350},{"d":"2006-10-19","o":42.9,"h":43,"l":42.38,"c":42.78,"v":87350},{"d":"2006-10-20","o":42.68,"h":43,"l":42.52,"c":42.52,"v":55150},{"d":"2006-10-23","o":42.64,"h":42.8,"l":42.3,"c":42.52,"v":70400},{"d":"2006-10-24","o":42.54,"h":42.8,"l":42.3,"c":42.8,"v":63550},{"d":"2006-10-25","o":42.7,"h":42.74,"l":42.22,"c":42.48,"v":83450},{"d":"2006-10-26","o":42.44,"h":42.92,"l":42.34,"c":42.92,"v":53800},{"d":"2006-10-27","o":43,"h":43.38,"l":42.66,"c":43.38,"v":59400},{"d":"2006-10-30","o":43.26,"h":43.7,"l":42.7,"c":43,"v":94350},{"d":"2006-10-31","o":42.86,"h":43.26,"l":42.82,"c":43.02,"v":58150},{"d":"2006-11-01","o":43.08,"h":43.38,"l":42.78,"c":43.14,"v":51200},{"d":"2006-11-02","o":43.34,"h":43.6,"l":42.6,"c":43.06,"v":67700},{"d":"2006-11-03","o":43.04,"h":43.34,"l":42.8,"c":42.98,"v":45300},{"d":"2006-11-06","o":42.96,"h":43.64,"l":42.86,"c":43.3,"v":53650},{"d":"2006-11-07","o":43.24,"h":43.5,"l":42.8,"c":43.14,"v":70350},{"d":"2006-11-08","o":43.14,"h":43.18,"l":42.96,"c":43.14,"v":36200},{"d":"2006-11-09","o":43.14,"h":43.32,"l":43.12,"c":43.24,"v":42050},{"d":"2006-11-10","o":43.28,"h":43.66,"l":43.14,"c":43.6,"v":44200},{"d":"2006-11-13","o":43.58,"h":43.92,"l":43.42,"c":43.66,"v":73600},{"d":"2006-11-14","o":43.76,"h":44.4,"l":43.54,"c":44.4,"v":68550},{"d":"2006-11-15","o":44.14,"h":44.48,"l":43.9,"c":44,"v":81250},{"d":"2006-11-16","o":44.04,"h":44.04,"l":43.06,"c":43.16,"v":114850},{"d":"2006-11-17","o":43.5,"h":44.2,"l":43.4,"c":44,"v":100250},{"d":"2006-11-20","o":44.04,"h":44.42,"l":44,"c":44.3,"v":81800},{"d":"2006-11-21","o":44.3,"h":44.38,"l":44.1,"c":44.24,"v":56100},{"d":"2006-11-22","o":44.3,"h":44.32,"l":43.8,"c":43.88,"v":55250},{"d":"2006-11-24","o":43.96,"h":43.96,"l":43.5,"c":43.64,"v":34450},{"d":"2006-11-27","o":43.82,"h":43.86,"l":43.34,"c":43.48,"v":77750},{"d":"2006-11-28","o":43.48,"h":43.82,"l":43.44,"c":43.7,"v":44400},{"d":"2006-11-29","o":44.2,"h":44.48,"l":43.8,"c":44.2,"v":72100},{"d":"2006-11-30","o":44.46,"h":45.6,"l":44.3,"c":45.2,"v":65400},{"d":"2006-12-01","o":45.4,"h":46.14,"l":45.16,"c":46.02,"v":63200},{"d":"2006-12-04","o":46,"h":46.44,"l":45.7,"c":46.28,"v":101700},{"d":"2006-12-05","o":46.3,"h":46.36,"l":45.76,"c":45.9,"v":100550},{"d":"2006-12-06","o":45.84,"h":46,"l":45.48,"c":46,"v":58450},{"d":"2006-12-07","o":46,"h":46.56,"l":45.8,"c":46.34,"v":57300},{"d":"2006-12-08","o":46.24,"h":46.84,"l":46.24,"c":46.4,"v":70350},{"d":"2006-12-11","o":46.42,"h":46.76,"l":46.36,"c":46.74,"v":52850},{"d":"2006-12-12","o":46.74,"h":46.74,"l":46.14,"c":46.44,"v":80650},{"d":"2006-12-13","o":46.56,"h":46.72,"l":46.4,"c":46.72,"v":55300},{"d":"2006-12-14","o":46.6,"h":46.6,"l":46.1,"c":46.2,"v":79200},{"d":"2006-12-15","o":46.36,"h":46.36,"l":45.52,"c":45.64,"v":71200},{"d":"2006-12-18","o":45.74,"h":46.08,"l":45.64,"c":45.98,"v":82000},{"d":"2006-12-19","o":46.04,"h":46.04,"l":45.5,"c":45.54,"v":65900},{"d":"2006-12-20","o":45.52,"h":46.26,"l":45.22,"c":46.12,"v":96300},{"d":"2006-12-21","o":45.94,"h":46.56,"l":45.64,"c":45.92,"v":71100},{"d":"2006-12-22","o":46.1,"h":46.4,"l":45.38,"c":45.94,"v":83650},{"d":"2006-12-26","o":45.6,"h":46.1,"l":45.44,"c":45.76,"v":45300},{"d":"2006-12-27","o":45.62,"h":45.88,"l":45.56,"c":45.74,"v":63450},{"d":"2006-12-28","o":45.96,"h":46.2,"l":45.74,"c":46.2,"v":66000},{"d":"2006-12-29","o":46.04,"h":46.34,"l":45.8,"c":46,"v":51400},{"d":"2007-01-03","o":46.46,"h":46.46,"l":45.42,"c":45.44,"v":109800},{"d":"2007-01-04","o":45.36,"h":45.54,"l":44,"c":44.74,"v":143650},{"d":"2007-01-05","o":44.76,"h":45.9,"l":42.66,"c":43.9,"v":204850},{"d":"2007-01-08","o":44.1,"h":44.16,"l":43.58,"c":44.02,"v":63800},{"d":"2007-01-09","o":44,"h":44.48,"l":43.8,"c":44.26,"v":62100},{"d":"2007-01-10","o":44.2,"h":45.22,"l":44.1,"c":45,"v":71200},{"d":"2007-01-11","o":44.8,"h":45.5,"l":44.8,"c":45.5,"v":77850},{"d":"2007-01-12","o":45.3,"h":45.68,"l":45.02,"c":45.46,"v":61050},{"d":"2007-01-16","o":45.58,"h":46.1,"l":45.32,"c":45.98,"v":75650},{"d":"2007-01-17","o":45.68,"h":46.1,"l":45.62,"c":45.8,"v":83850},{"d":"2007-01-18","o":45.6,"h":45.6,"l":44.8,"c":44.98,"v":96150},{"d":"2007-01-19","o":44.82,"h":44.9,"l":44.36,"c":44.74,"v":90350},{"d":"2007-01-22","o":44.8,"h":44.88,"l":44.32,"c":44.56,"v":66450},{"d":"2007-01-23","o":44.46,"h":44.64,"l":44.14,"c":44.56,"v":87600},{"d":"2007-01-24","o":44.54,"h":44.78,"l":44.32,"c":44.66,"v":102150},{"d":"2007-01-25","o":44.72,"h":44.72,"l":44.22,"c":44.4,"v":77950},{"d":"2007-01-26","o":44.64,"h":44.64,"l":44.28,"c":44.5,"v":68950},{"d":"2007-01-29","o":44.66,"h":45.6,"l":44.52,"c":45.6,"v":68050},{"d":"2007-01-30","o":45.4,"h":46.32,"l":45.3,"c":46.32,"v":76250},{"d":"2007-01-31","o":46.32,"h":46.5,"l":45.94,"c":46.2,"v":36500},{"d":"2007-02-01","o":46.16,"h":47.08,"l":46.16,"c":47,"v":55250},{"d":"2007-02-02","o":47.4,"h":47.62,"l":46.98,"c":47.42,"v":59800},{"d":"2007-02-05","o":47.56,"h":47.94,"l":47.46,"c":47.74,"v":69750},{"d":"2007-02-06","o":47.54,"h":48.02,"l":47.54,"c":48,"v":40600},{"d":"2007-02-07","o":48,"h":48.4,"l":47.7,"c":47.94,"v":55150},{"d":"2007-02-08","o":47.94,"h":48,"l":47.44,"c":47.86,"v":35100},{"d":"2007-02-09","o":48,"h":48,"l":47.42,"c":47.68,"v":40200},{"d":"2007-02-12","o":47.66,"h":47.66,"l":47,"c":47.02,"v":41400},{"d":"2007-02-13","o":47.4,"h":47.5,"l":47.08,"c":47.3,"v":29450},{"d":"2007-02-14","o":47.4,"h":48.2,"l":47.3,"c":48.06,"v":49800},{"d":"2007-02-15","o":47.8,"h":47.84,"l":46.68,"c":46.96,"v":72700},{"d":"2007-02-16","o":46.7,"h":46.8,"l":46.04,"c":46.24,"v":55150},{"d":"2007-02-20","o":46.5,"h":46.5,"l":45.92,"c":46.14,"v":37050},{"d":"2007-02-21","o":46.12,"h":46.78,"l":45.74,"c":46.26,"v":52050},{"d":"2007-02-22","o":46.46,"h":46.66,"l":46,"c":46.32,"v":43500},{"d":"2007-02-23","o":46.32,"h":46.56,"l":46.26,"c":46.56,"v":28100},{"d":"2007-02-26","o":47.26,"h":47.26,"l":46.6,"c":46.94,"v":36500},{"d":"2007-02-27","o":46.8,"h":46.8,"l":45.22,"c":45.4,"v":60750},{"d":"2007-02-28","o":45.04,"h":45.5,"l":44.3,"c":45.04,"v":114050},{"d":"2007-03-01","o":44.5,"h":44.8,"l":44.34,"c":44.64,"v":50500},{"d":"2007-03-02","o":44.48,"h":44.7,"l":44.26,"c":44.36,"v":26700},{"d":"2007-03-05","o":44.1,"h":44.28,"l":43.84,"c":44,"v":53700},{"d":"2007-03-06","o":44.1,"h":46.08,"l":44.1,"c":45.8,"v":60050},{"d":"2007-03-07","o":45.6,"h":45.74,"l":45,"c":45.62,"v":44150},{"d":"2007-03-08","o":46,"h":46.34,"l":45.6,"c":45.86,"v":33100},{"d":"2007-03-09","o":46.06,"h":46.1,"l":45.46,"c":45.6,"v":38400},{"d":"2007-03-12","o":45.6,"h":46.6,"l":45.5,"c":46.28,"v":43850},{"d":"2007-03-13","o":46,"h":46.5,"l":45.62,"c":45.72,"v":26800},{"d":"2007-03-14","o":45.5,"h":46.06,"l":45.2,"c":45.82,"v":40050},{"d":"2007-03-15","o":45.52,"h":45.72,"l":45.2,"c":45.64,"v":27150},{"d":"2007-03-16","o":45.64,"h":45.98,"l":45.32,"c":45.68,"v":17650},{"d":"2007-03-19","o":45.9,"h":46,"l":45.18,"c":45.8,"v":51350},{"d":"2007-03-20","o":45.76,"h":46.12,"l":45.74,"c":45.9,"v":29950},{"d":"2007-03-21","o":46.06,"h":46.48,"l":45.82,"c":46.16,"v":36300},{"d":"2007-03-22","o":46.22,"h":46.8,"l":46.2,"c":46.7,"v":48050},{"d":"2007-03-23","o":46.76,"h":47.42,"l":46.66,"c":47.2,"v":46100},{"d":"2007-03-26","o":47.7,"h":47.7,"l":46.34,"c":46.84,"v":52650},{"d":"2007-03-27","o":46.62,"h":46.84,"l":45.88,"c":46.42,"v":32300},{"d":"2007-03-28","o":46.4,"h":47.32,"l":45.76,"c":46.64,"v":45750},{"d":"2007-03-29","o":46.64,"h":47,"l":46.6,"c":46.82,"v":32700},{"d":"2007-03-30","o":46.9,"h":47.96,"l":46.9,"c":47.68,"v":36700},{"d":"2007-04-02","o":47.8,"h":47.8,"l":47.28,"c":47.36,"v":28800},{"d":"2007-04-03","o":47.56,"h":48,"l":47.5,"c":47.9,"v":28150},{"d":"2007-04-04","o":47.9,"h":47.96,"l":47.58,"c":47.84,"v":26600},{"d":"2007-04-05","o":47.84,"h":48.2,"l":47.52,"c":48.04,"v":28450},{"d":"2007-04-09","o":48.36,"h":48.36,"l":47.4,"c":47.68,"v":74650},{"d":"2007-04-10","o":47.7,"h":48,"l":47.68,"c":47.86,"v":36750},{"d":"2007-04-11","o":48,"h":48.02,"l":47.74,"c":47.98,"v":28300},{"d":"2007-04-12","o":47.88,"h":48.16,"l":47.86,"c":48.16,"v":25300},{"d":"2007-04-13","o":48.16,"h":48.38,"l":48,"c":48.3,"v":64900},{"d":"2007-04-16","o":48.3,"h":48.62,"l":48.22,"c":48.6,"v":51850},{"d":"2007-04-17","o":48.64,"h":48.92,"l":48.6,"c":48.78,"v":33200},{"d":"2007-04-18","o":48.78,"h":48.86,"l":48.68,"c":48.8,"v":26950},{"d":"2007-04-19","o":48.48,"h":49.8,"l":48.4,"c":48.8,"v":59300},{"d":"2007-04-20","o":48.88,"h":49.26,"l":48.78,"c":48.88,"v":37550},{"d":"2007-04-23","o":48.98,"h":49.2,"l":48.64,"c":48.66,"v":33300},{"d":"2007-04-24","o":48.78,"h":48.78,"l":48.06,"c":48.58,"v":53100},{"d":"2007-04-25","o":48.7,"h":49.04,"l":48.62,"c":48.98,"v":29500},{"d":"2007-04-26","o":49.08,"h":49.38,"l":48.66,"c":49.36,"v":53650},{"d":"2007-04-27","o":49.32,"h":49.32,"l":49,"c":49.26,"v":21450},{"d":"2007-04-30","o":49.3,"h":49.68,"l":49,"c":49.1,"v":37800},{"d":"2007-05-01","o":49.1,"h":49.4,"l":48.9,"c":49.32,"v":30350},{"d":"2007-05-02","o":49.48,"h":49.62,"l":49.2,"c":49.38,"v":34400},{"d":"2007-05-03","o":49.7,"h":49.72,"l":49.4,"c":49.54,"v":33650},{"d":"2007-05-04","o":49.6,"h":49.8,"l":49.5,"c":49.74,"v":23700},{"d":"2007-05-07","o":49.8,"h":49.9,"l":49.24,"c":49.3,"v":36450},{"d":"2007-05-08","o":49.5,"h":49.84,"l":49.32,"c":49.66,"v":37300},{"d":"2007-05-09","o":49.54,"h":49.74,"l":49.44,"c":49.52,"v":46200},{"d":"2007-05-10","o":49.46,"h":49.54,"l":49.1,"c":49.18,"v":56350},{"d":"2007-05-11","o":49.14,"h":49.84,"l":49.14,"c":49.6,"v":71650},{"d":"2007-05-14","o":49.7,"h":49.84,"l":49.48,"c":49.64,"v":41600},{"d":"2007-05-15","o":49.68,"h":49.86,"l":49.18,"c":49.18,"v":93600},{"d":"2007-05-16","o":49.18,"h":49.34,"l":48.96,"c":49.26,"v":49000},{"d":"2007-05-17","o":48.9,"h":48.9,"l":48.36,"c":48.44,"v":49750},{"d":"2007-05-18","o":48.4,"h":48.5,"l":48.16,"c":48.26,"v":33350},{"d":"2007-05-21","o":48.26,"h":48.76,"l":48.16,"c":48.56,"v":54550},{"d":"2007-05-22","o":48.66,"h":48.76,"l":48.26,"c":48.38,"v":47600},{"d":"2007-05-23","o":48.48,"h":48.8,"l":47.9,"c":48.02,"v":66200},{"d":"2007-05-24","o":48.02,"h":48.12,"l":47,"c":47,"v":102400},{"d":"2007-05-25","o":46.9,"h":47.7,"l":46.84,"c":47.18,"v":73400},{"d":"2007-05-29","o":47.38,"h":47.56,"l":46.94,"c":47.04,"v":107700},{"d":"2007-05-30","o":47.16,"h":47.28,"l":46.9,"c":47.2,"v":61850},{"d":"2007-05-31","o":47.2,"h":47.66,"l":47.1,"c":47.38,"v":63700},{"d":"2007-06-01","o":48.1,"h":48.5,"l":47.74,"c":48.22,"v":52900},{"d":"2007-06-04","o":48.4,"h":48.92,"l":48.2,"c":48.72,"v":57900},{"d":"2007-06-05","o":48.68,"h":48.84,"l":48.46,"c":48.5,"v":50600},{"d":"2007-06-06","o":48.52,"h":48.56,"l":48.2,"c":48.4,"v":33600},{"d":"2007-06-07","o":48.4,"h":48.44,"l":48.06,"c":48.1,"v":39400},{"d":"2007-06-08","o":48.3,"h":48.54,"l":48,"c":48.52,"v":27850},{"d":"2007-06-11","o":48.56,"h":48.74,"l":47.9,"c":48.12,"v":46300},{"d":"2007-06-12","o":48.12,"h":48.22,"l":47.58,"c":47.58,"v":36450},{"d":"2007-06-13","o":47.8,"h":48.48,"l":47.8,"c":48.28,"v":21250},{"d":"2007-06-14","o":48.1,"h":48.1,"l":47.44,"c":47.7,"v":46600},{"d":"2007-06-15","o":47.74,"h":48.4,"l":47.74,"c":48.12,"v":36250},{"d":"2007-06-18","o":48.12,"h":48.12,"l":47.76,"c":48.02,"v":21450},{"d":"2007-06-19","o":48,"h":48.12,"l":47.9,"c":48.04,"v":20200},{"d":"2007-06-20","o":48.06,"h":48.2,"l":48,"c":48.04,"v":21400},{"d":"2007-06-21","o":47.8,"h":48.2,"l":47.78,"c":48.2,"v":19750},{"d":"2007-06-22","o":48,"h":48.2,"l":47.74,"c":47.88,"v":29500},{"d":"2007-06-25","o":48.02,"h":48.04,"l":47.1,"c":47.56,"v":33100},{"d":"2007-06-26","o":47.76,"h":47.76,"l":47.06,"c":47.06,"v":25150},{"d":"2007-06-27","o":47.04,"h":47.04,"l":45.84,"c":46.22,"v":61300},{"d":"2007-06-28","o":46.42,"h":48.96,"l":46.3,"c":48.1,"v":115950},{"d":"2007-06-29","o":48.2,"h":48.64,"l":48,"c":48.54,"v":27950},{"d":"2007-07-02","o":48.56,"h":48.92,"l":48.5,"c":48.92,"v":16350},{"d":"2007-07-03","o":48.96,"h":49.36,"l":48.94,"c":49.2,"v":51350},{"d":"2007-07-05","o":49.2,"h":49.5,"l":49,"c":49.42,"v":27550},{"d":"2007-07-06","o":49.3,"h":49.8,"l":49.3,"c":49.38,"v":26200},{"d":"2007-07-09","o":49.7,"h":49.8,"l":49.08,"c":49.38,"v":26450},{"d":"2007-07-10","o":49.58,"h":49.58,"l":49.08,"c":49.3,"v":31450},{"d":"2007-07-11","o":49.1,"h":49.5,"l":49,"c":49.5,"v":31400},{"d":"2007-07-12","o":50.2,"h":50.2,"l":49,"c":49.5,"v":43000},{"d":"2007-07-13","o":49.8,"h":50.04,"l":49.6,"c":50,"v":24700},{"d":"2007-07-16","o":50.18,"h":50.64,"l":49.74,"c":50.64,"v":47800},{"d":"2007-07-17","o":50.96,"h":51,"l":50.5,"c":50.72,"v":33350},{"d":"2007-07-18","o":50.72,"h":50.72,"l":50,"c":50.72,"v":23550},{"d":"2007-07-19","o":50.1,"h":50.46,"l":49.8,"c":50.4,"v":40650},{"d":"2007-07-20","o":50.1,"h":50.38,"l":49.8,"c":50.1,"v":31400},{"d":"2007-07-23","o":50.38,"h":50.62,"l":49.84,"c":50.14,"v":36500},{"d":"2007-07-24","o":49.98,"h":49.98,"l":48.36,"c":48.54,"v":61850},{"d":"2007-07-25","o":48.58,"h":49.16,"l":47.18,"c":47.72,"v":76700},{"d":"2007-07-26","o":46,"h":46.56,"l":42.94,"c":44.7,"v":367050},{"d":"2007-07-27","o":45.14,"h":45.96,"l":44.42,"c":45.6,"v":79700},{"d":"2007-07-30","o":46.3,"h":46.3,"l":45.26,"c":46.18,"v":45350},{"d":"2007-07-31","o":46.3,"h":47.1,"l":46.3,"c":46.5,"v":56900},{"d":"2007-08-01","o":46.5,"h":46.58,"l":45.66,"c":46,"v":44000},{"d":"2007-08-02","o":46.5,"h":46.86,"l":46.18,"c":46.86,"v":45550},{"d":"2007-08-03","o":47.02,"h":47.04,"l":45.94,"c":45.94,"v":25850},{"d":"2007-08-06","o":46.1,"h":46.16,"l":44.72,"c":44.76,"v":73150},{"d":"2007-08-07","o":44.52,"h":44.92,"l":44.4,"c":44.72,"v":53000},{"d":"2007-08-08","o":45,"h":45.6,"l":44.74,"c":45.52,"v":41550},{"d":"2007-08-09","o":45.02,"h":45.8,"l":44.8,"c":45.3,"v":29300},{"d":"2007-08-10","o":45,"h":45.04,"l":42.56,"c":44.18,"v":101050},{"d":"2007-08-13","o":44.24,"h":45.2,"l":44.24,"c":45.2,"v":53900},{"d":"2007-08-14","o":45.5,"h":45.5,"l":43.92,"c":44,"v":34550},{"d":"2007-08-15","o":43.98,"h":43.98,"l":40.72,"c":41.4,"v":139050},{"d":"2007-08-16","o":39.6,"h":39.9,"l":36.6,"c":39.78,"v":246800},{"d":"2007-08-17","o":40.8,"h":42.38,"l":40.8,"c":42.24,"v":97300},{"d":"2007-08-20","o":42.36,"h":42.98,"l":42.22,"c":42.56,"v":60450},{"d":"2007-08-21","o":43,"h":43.74,"l":42.4,"c":43.6,"v":38650},{"d":"2007-08-22","o":45.5,"h":45.5,"l":43.84,"c":44.02,"v":57900},{"d":"2007-08-23","o":44.7,"h":44.7,"l":44.02,"c":44.3,"v":45100},{"d":"2007-08-24","o":45.08,"h":45.08,"l":44.4,"c":44.5,"v":46600},{"d":"2007-08-27","o":45.7,"h":45.7,"l":44.5,"c":44.72,"v":39650},{"d":"2007-08-28","o":44.82,"h":44.82,"l":43.94,"c":44.04,"v":41450},{"d":"2007-08-29","o":44.84,"h":44.84,"l":44.16,"c":44.46,"v":42850},{"d":"2007-08-30","o":44.54,"h":44.6,"l":44.24,"c":44.4,"v":27450},{"d":"2007-08-31","o":45.3,"h":45.3,"l":44.5,"c":44.96,"v":37050},{"d":"2007-09-04","o":45.16,"h":45.16,"l":44.66,"c":45,"v":42550},{"d":"2007-09-05","o":44.52,"h":44.86,"l":44.52,"c":44.74,"v":20150},{"d":"2007-09-06","o":45.18,"h":45.18,"l":44.72,"c":45,"v":18250},{"d":"2007-09-07","o":44.9,"h":44.9,"l":44.2,"c":44.56,"v":27300},{"d":"2007-09-10","o":44.98,"h":45,"l":44.18,"c":44.3,"v":27750},{"d":"2007-09-11","o":44.58,"h":44.64,"l":44.3,"c":44.34,"v":20750},{"d":"2007-09-12","o":44.36,"h":44.52,"l":44.14,"c":44.24,"v":21950},{"d":"2007-09-13","o":44.66,"h":44.66,"l":44.38,"c":44.48,"v":17250},{"d":"2007-09-14","o":44.4,"h":44.54,"l":44.18,"c":44.44,"v":22400},{"d":"2007-09-17","o":44.54,"h":44.54,"l":44.08,"c":44.32,"v":27850},{"d":"2007-09-18","o":44.88,"h":45.38,"l":44.4,"c":45.34,"v":38050},{"d":"2007-09-19","o":45.8,"h":46,"l":45.62,"c":45.82,"v":28150},{"d":"2007-09-20","o":45.48,"h":45.48,"l":45.2,"c":45.22,"v":28850},{"d":"2007-09-21","o":45.26,"h":45.6,"l":45.26,"c":45.6,"v":19600},{"d":"2007-09-24","o":45.8,"h":45.82,"l":45.5,"c":45.64,"v":36700},{"d":"2007-09-25","o":45.64,"h":45.84,"l":45.36,"c":45.7,"v":34350},{"d":"2007-09-26","o":45.8,"h":46.2,"l":45.76,"c":46.2,"v":20250},{"d":"2007-09-27","o":46.58,"h":46.6,"l":46.36,"c":46.5,"v":17250},{"d":"2007-09-28","o":46.7,"h":46.72,"l":46.5,"c":46.58,"v":20550},{"d":"2007-10-01","o":46.84,"h":47.02,"l":46.56,"c":46.94,"v":25900},{"d":"2007-10-02","o":46.96,"h":47.26,"l":46.86,"c":47.16,"v":27050},{"d":"2007-10-03","o":47.22,"h":47.48,"l":47,"c":47.04,"v":35000},{"d":"2007-10-04","o":47.24,"h":47.34,"l":47.08,"c":47.14,"v":17150},{"d":"2007-10-05","o":47.38,"h":47.76,"l":47.3,"c":47.68,"v":26450},{"d":"2007-10-08","o":47.68,"h":47.7,"l":47.36,"c":47.46,"v":33600},{"d":"2007-10-09","o":47.56,"h":47.84,"l":47.5,"c":47.84,"v":23800},{"d":"2007-10-10","o":47.86,"h":47.94,"l":47.58,"c":47.9,"v":21600},{"d":"2007-10-11","o":48,"h":48.32,"l":47.94,"c":48,"v":28550},{"d":"2007-10-12","o":48,"h":48.38,"l":48,"c":48.24,"v":23550},{"d":"2007-10-15","o":48.4,"h":48.4,"l":47.52,"c":47.66,"v":35200},{"d":"2007-10-16","o":47.6,"h":47.78,"l":47.38,"c":47.76,"v":27950},{"d":"2007-10-17","o":47.9,"h":48.1,"l":47.5,"c":47.74,"v":25250},{"d":"2007-10-18","o":47.4,"h":47.64,"l":47.34,"c":47.62,"v":20900},{"d":"2007-10-19","o":47.64,"h":47.64,"l":46.66,"c":46.66,"v":25900},{"d":"2007-10-22","o":46.22,"h":46.56,"l":46.16,"c":46.36,"v":29300},{"d":"2007-10-23","o":46.4,"h":46.9,"l":46.4,"c":46.78,"v":38550},{"d":"2007-10-24","o":46.5,"h":46.94,"l":46.36,"c":46.9,"v":22150},{"d":"2007-10-25","o":46.88,"h":47.18,"l":46.62,"c":47.18,"v":24150},{"d":"2007-10-26","o":47.42,"h":47.92,"l":47.42,"c":47.78,"v":26100},{"d":"2007-10-29","o":48.1,"h":48.18,"l":47.88,"c":48.18,"v":21300},{"d":"2007-10-30","o":48.1,"h":48.12,"l":47.82,"c":47.96,"v":19100},{"d":"2007-10-31","o":48.08,"h":48.46,"l":47.98,"c":48.1,"v":24000},{"d":"2007-11-01","o":47.8,"h":47.88,"l":47.48,"c":47.5,"v":21850},{"d":"2007-11-02","o":47.7,"h":47.84,"l":47.34,"c":47.44,"v":23300},{"d":"2007-11-05","o":46.5,"h":47.38,"l":46.5,"c":46.98,"v":17650},{"d":"2007-11-06","o":46.98,"h":47.46,"l":46.94,"c":47.16,"v":13050},{"d":"2007-11-07","o":46.14,"h":47.16,"l":45.6,"c":45.7,"v":40950},{"d":"2007-11-08","o":45.36,"h":46.06,"l":45,"c":45.32,"v":47850},{"d":"2007-11-09","o":45.2,"h":45.2,"l":44.48,"c":44.5,"v":37650},{"d":"2007-11-12","o":44.04,"h":44.56,"l":43.78,"c":43.9,"v":27400},{"d":"2007-11-13","o":43.98,"h":44.98,"l":43.98,"c":44.98,"v":42100},{"d":"2007-11-14","o":45.48,"h":45.66,"l":44.9,"c":45,"v":49150},{"d":"2007-11-15","o":44.5,"h":44.6,"l":43.64,"c":43.9,"v":23750},{"d":"2007-11-16","o":44.2,"h":44.2,"l":43.2,"c":43.72,"v":61100},{"d":"2007-11-19","o":43.5,"h":43.6,"l":42.42,"c":42.42,"v":53350},{"d":"2007-11-20","o":42.04,"h":43.48,"l":42.04,"c":43.14,"v":95700},{"d":"2007-11-21","o":47.2,"h":47.2,"l":42.26,"c":42.54,"v":42900},{"d":"2007-11-23","o":42.6,"h":43.4,"l":42.6,"c":43.4,"v":16400},{"d":"2007-11-26","o":43.66,"h":43.72,"l":42.58,"c":42.58,"v":36900},{"d":"2007-11-27","o":42.42,"h":43.3,"l":42.42,"c":42.96,"v":50900},{"d":"2007-11-28","o":43.08,"h":43.96,"l":43.08,"c":43.78,"v":39500},{"d":"2007-11-29","o":43.6,"h":44.22,"l":43.42,"c":44.18,"v":28550},{"d":"2007-11-30","o":45,"h":45.08,"l":44.68,"c":44.9,"v":29500},{"d":"2007-12-03","o":44.86,"h":45.34,"l":44.82,"c":45,"v":23000},{"d":"2007-12-04","o":45,"h":45.06,"l":44.66,"c":44.78,"v":13800},{"d":"2007-12-05","o":45.1,"h":45.84,"l":45.1,"c":45.76,"v":17300},{"d":"2007-12-06","o":45.7,"h":47.04,"l":45.44,"c":47,"v":46300},{"d":"2007-12-07","o":47.6,"h":47.6,"l":47.04,"c":47.04,"v":33900},{"d":"2007-12-10","o":47.04,"h":47.5,"l":47,"c":47.22,"v":24050},{"d":"2007-12-11","o":47.4,"h":47.6,"l":46.34,"c":46.5,"v":32900},{"d":"2007-12-12","o":47.3,"h":47.7,"l":46.2,"c":46.2,"v":25700},{"d":"2007-12-13","o":46.34,"h":46.34,"l":45.1,"c":45.3,"v":31450},{"d":"2007-12-14","o":45.1,"h":45.6,"l":44.72,"c":45.02,"v":22750},{"d":"2007-12-17","o":44.96,"h":45.04,"l":43.84,"c":44.12,"v":29000},{"d":"2007-12-18","o":44.38,"h":44.56,"l":43.36,"c":44,"v":28600},{"d":"2007-12-19","o":44,"h":44.08,"l":43.22,"c":43.5,"v":49000},{"d":"2007-12-20","o":43,"h":43.1,"l":42.36,"c":42.8,"v":38950},{"d":"2007-12-21","o":43.1,"h":44.6,"l":43.1,"c":44.24,"v":43400},{"d":"2007-12-24","o":42.92,"h":43.04,"l":42.14,"c":43.04,"v":29550},{"d":"2007-12-26","o":42.84,"h":43.12,"l":42.66,"c":42.8,"v":45250},{"d":"2007-12-27","o":42.76,"h":42.76,"l":42.02,"c":42.44,"v":47600},{"d":"2007-12-28","o":42.96,"h":43.3,"l":42.64,"c":42.8,"v":66900},{"d":"2007-12-31","o":43.5,"h":43.64,"l":42.62,"c":43.08,"v":74050},{"d":"2008-01-02","o":43.22,"h":44.22,"l":43.22,"c":43.94,"v":84950},{"d":"2008-01-03","o":44.1,"h":44.72,"l":43.94,"c":44.4,"v":53500},{"d":"2008-01-04","o":44.16,"h":44.18,"l":43.82,"c":43.92,"v":26850},{"d":"2008-01-07","o":44.96,"h":44.96,"l":43.32,"c":43.7,"v":27150},{"d":"2008-01-08","o":43.7,"h":43.88,"l":42.96,"c":43.02,"v":23550},{"d":"2008-01-09","o":43.08,"h":43.28,"l":42.64,"c":43.02,"v":32850},{"d":"2008-01-10","o":42.96,"h":43.32,"l":42.5,"c":43.28,"v":22950},{"d":"2008-01-11","o":43.1,"h":43.5,"l":42.86,"c":43.02,"v":27250},{"d":"2008-01-14","o":43,"h":43.78,"l":43,"c":43.72,"v":26100},{"d":"2008-01-15","o":43.54,"h":43.56,"l":42.68,"c":42.68,"v":37500},{"d":"2008-01-16","o":42.36,"h":42.36,"l":40.82,"c":40.92,"v":69050},{"d":"2008-01-17","o":40.98,"h":41.16,"l":36.34,"c":37.76,"v":165250},{"d":"2008-01-18","o":38.24,"h":38.54,"l":36.5,"c":37.16,"v":97650},{"d":"2008-01-22","o":34.6,"h":36.44,"l":33.42,"c":35.46,"v":126350},{"d":"2008-01-23","o":34.5,"h":36.12,"l":34.4,"c":36.12,"v":67700},{"d":"2008-01-24","o":36.12,"h":37.16,"l":36.12,"c":37.16,"v":66400},{"d":"2008-01-25","o":37.94,"h":37.94,"l":36.3,"c":36.9,"v":51550},{"d":"2008-01-28","o":36.9,"h":38.2,"l":36.76,"c":38.2,"v":40000},{"d":"2008-01-29","o":38.36,"h":38.54,"l":37.86,"c":38.14,"v":40350},{"d":"2008-01-30","o":38.14,"h":38.8,"l":37.22,"c":38.26,"v":72250},{"d":"2008-01-31","o":37.92,"h":38.46,"l":37.72,"c":38.28,"v":45400},{"d":"2008-02-01","o":38.04,"h":38.56,"l":38.04,"c":38.24,"v":29050},{"d":"2008-02-04","o":38.38,"h":38.38,"l":38.1,"c":38.16,"v":26300},{"d":"2008-02-05","o":38,"h":38,"l":37.58,"c":37.66,"v":32850},{"d":"2008-02-06","o":37.96,"h":37.96,"l":37.12,"c":37.16,"v":35700},{"d":"2008-02-07","o":37.04,"h":37.4,"l":36.7,"c":37.3,"v":26050},{"d":"2008-02-08","o":38.16,"h":38.16,"l":37.4,"c":37.68,"v":23300},{"d":"2008-02-11","o":37.92,"h":37.94,"l":37.6,"c":37.74,"v":25950},{"d":"2008-02-12","o":38.06,"h":38.14,"l":37.6,"c":37.6,"v":35850},{"d":"2008-02-13","o":37.14,"h":37.48,"l":36.98,"c":37.24,"v":24700},{"d":"2008-02-14","o":37.3,"h":37.34,"l":36.4,"c":36.42,"v":31700},{"d":"2008-02-15","o":36.5,"h":37.36,"l":36.36,"c":37.36,"v":38600},{"d":"2008-02-19","o":38.4,"h":38.4,"l":37.12,"c":37.2,"v":34400},{"d":"2008-02-20","o":37.06,"h":38.08,"l":36.72,"c":38.08,"v":32800},{"d":"2008-02-21","o":38.28,"h":38.28,"l":37.56,"c":37.58,"v":51050},{"d":"2008-02-22","o":37.82,"h":37.82,"l":37.06,"c":37.5,"v":30300},{"d":"2008-02-25","o":37.6,"h":37.82,"l":37.34,"c":37.82,"v":30300},{"d":"2008-02-26","o":37.7,"h":38.42,"l":37.62,"c":38.26,"v":29800},{"d":"2008-02-27","o":38.02,"h":38.34,"l":37.92,"c":38.32,"v":24250},{"d":"2008-02-28","o":38.34,"h":38.94,"l":37.9,"c":38.7,"v":39550},{"d":"2008-02-29","o":38.98,"h":39.02,"l":38.02,"c":38.52,"v":50100},{"d":"2008-03-03","o":38.64,"h":38.64,"l":37.96,"c":38.26,"v":23650},{"d":"2008-03-04","o":38.2,"h":38.32,"l":37.6,"c":37.88,"v":34000},{"d":"2008-03-05","o":37.78,"h":38.58,"l":37.78,"c":38.44,"v":26300},{"d":"2008-03-06","o":38.36,"h":38.6,"l":38.04,"c":38.24,"v":27450},{"d":"2008-03-07","o":37.7,"h":38.18,"l":37.5,"c":37.7,"v":31850},{"d":"2008-03-10","o":37.92,"h":37.92,"l":36.72,"c":36.72,"v":37200},{"d":"2008-03-11","o":36.98,"h":37.72,"l":36.98,"c":37.22,"v":38050},{"d":"2008-03-12","o":37.3,"h":37.58,"l":36.62,"c":36.8,"v":21800},{"d":"2008-03-13","o":36.46,"h":36.66,"l":36.06,"c":36.22,"v":46300},{"d":"2008-03-14","o":36.44,"h":36.66,"l":35.54,"c":35.66,"v":35250},{"d":"2008-03-17","o":35.54,"h":35.54,"l":34.42,"c":35.22,"v":47050},{"d":"2008-03-18","o":35.96,"h":36.7,"l":35.9,"c":36.32,"v":29900},{"d":"2008-03-19","o":36.22,"h":36.62,"l":35.64,"c":35.76,"v":32950},{"d":"2008-03-20","o":35.6,"h":36.28,"l":35.32,"c":36.26,"v":26650},{"d":"2008-03-24","o":36.18,"h":37.34,"l":36.06,"c":37.1,"v":31250},{"d":"2008-03-25","o":37.54,"h":37.54,"l":36.9,"c":36.94,"v":24700},{"d":"2008-03-26","o":36.9,"h":37.24,"l":36.5,"c":37.16,"v":20450},{"d":"2008-03-27","o":37.56,"h":37.6,"l":37.02,"c":37.3,"v":26900},{"d":"2008-03-28","o":38,"h":38,"l":36.92,"c":37.02,"v":14700},{"d":"2008-03-31","o":37.08,"h":37.42,"l":36.76,"c":36.9,"v":32750},{"d":"2008-04-01","o":37,"h":37.78,"l":37,"c":37.78,"v":31100},{"d":"2008-04-02","o":37.66,"h":37.92,"l":37.5,"c":37.66,"v":14450},{"d":"2008-04-03","o":37.46,"h":38.26,"l":37.46,"c":38.26,"v":22750},{"d":"2008-04-04","o":38.26,"h":38.68,"l":38.04,"c":38.28,"v":36800},{"d":"2008-04-07","o":38.4,"h":39.04,"l":38.4,"c":38.82,"v":22850},{"d":"2008-04-08","o":38.62,"h":38.9,"l":38.32,"c":38.64,"v":20850},{"d":"2008-04-09","o":38.62,"h":38.88,"l":38.18,"c":38.24,"v":22450},{"d":"2008-04-10","o":38.2,"h":38.5,"l":37.92,"c":38.12,"v":27900},{"d":"2008-04-11","o":37.98,"h":38.2,"l":37.58,"c":37.6,"v":26200},{"d":"2008-04-14","o":37.6,"h":37.92,"l":37.5,"c":37.6,"v":9950},{"d":"2008-04-15","o":37.68,"h":37.72,"l":37.44,"c":37.52,"v":16200},{"d":"2008-04-16","o":37.92,"h":38.64,"l":37.86,"c":38.64,"v":21900},{"d":"2008-04-17","o":38.36,"h":38.76,"l":38.18,"c":38.74,"v":17850},{"d":"2008-04-18","o":39,"h":39.52,"l":39,"c":39.08,"v":32300},{"d":"2008-04-21","o":38.94,"h":39.4,"l":38.82,"c":39.02,"v":40150},{"d":"2008-04-22","o":38.66,"h":38.78,"l":38.16,"c":38.34,"v":30550},{"d":"2008-04-23","o":38.54,"h":38.66,"l":38.24,"c":38.28,"v":31150},{"d":"2008-04-24","o":38.08,"h":38.8,"l":37.78,"c":38.4,"v":19300},{"d":"2008-04-25","o":38.4,"h":38.8,"l":38.12,"c":38.72,"v":20250},{"d":"2008-04-28","o":38.62,"h":39.02,"l":38.28,"c":38.3,"v":32150},{"d":"2008-04-29","o":38.28,"h":38.56,"l":38,"c":38.36,"v":30700},{"d":"2008-04-30","o":38.5,"h":39.18,"l":38.5,"c":38.7,"v":32500},{"d":"2008-05-01","o":38.9,"h":39.44,"l":38.9,"c":39.44,"v":19300},{"d":"2008-05-02","o":39.16,"h":39.8,"l":39.16,"c":39.54,"v":27400},{"d":"2008-05-05","o":39.4,"h":39.86,"l":39.36,"c":39.86,"v":31500},{"d":"2008-05-06","o":39.98,"h":40.2,"l":39.5,"c":39.7,"v":41300},{"d":"2008-05-07","o":39.52,"h":39.66,"l":39.06,"c":39.06,"v":23800},{"d":"2008-05-08","o":39.12,"h":39.22,"l":37.52,"c":37.7,"v":108000},{"d":"2008-05-09","o":37.42,"h":37.8,"l":37.22,"c":37.28,"v":38850},{"d":"2008-05-12","o":37.3,"h":37.88,"l":37.3,"c":37.52,"v":40350},{"d":"2008-05-13","o":37.78,"h":37.78,"l":37.3,"c":37.3,"v":38550},{"d":"2008-05-14","o":37.3,"h":37.7,"l":37.3,"c":37.38,"v":32800},{"d":"2008-05-15","o":37.4,"h":37.8,"l":37.3,"c":37.78,"v":36100},{"d":"2008-05-16","o":37.96,"h":38.32,"l":37.68,"c":37.96,"v":42000},{"d":"2008-05-19","o":38.14,"h":38.4,"l":37.84,"c":37.94,"v":35300},{"d":"2008-05-20","o":37.76,"h":38.08,"l":37.64,"c":38.08,"v":31150},{"d":"2008-05-21","o":37.58,"h":37.9,"l":37.28,"c":37.3,"v":31450},{"d":"2008-05-22","o":37.22,"h":37.7,"l":37.22,"c":37.36,"v":39650},{"d":"2008-05-23","o":37.22,"h":37.22,"l":36.7,"c":37.02,"v":34150},{"d":"2008-05-27","o":36.82,"h":37.3,"l":36.82,"c":37.26,"v":27950},{"d":"2008-05-28","o":37.26,"h":37.38,"l":36.84,"c":36.86,"v":35700},{"d":"2008-05-29","o":36.88,"h":37.48,"l":36.7,"c":36.7,"v":42300},{"d":"2008-05-30","o":36.84,"h":37.02,"l":36.78,"c":36.9,"v":26800},{"d":"2008-06-02","o":36.94,"h":37,"l":36.66,"c":36.74,"v":51650},{"d":"2008-06-03","o":36.68,"h":36.92,"l":36.36,"c":36.52,"v":44050},{"d":"2008-06-04","o":36.66,"h":36.66,"l":36.1,"c":36.34,"v":35300},{"d":"2008-06-05","o":36.3,"h":36.78,"l":36.22,"c":36.78,"v":36200},{"d":"2008-06-06","o":36.82,"h":36.82,"l":36.18,"c":36.24,"v":33050},{"d":"2008-06-09","o":36.26,"h":36.44,"l":36.12,"c":36.22,"v":32600},{"d":"2008-06-10","o":36.12,"h":36.16,"l":35.7,"c":35.76,"v":45600},{"d":"2008-06-11","o":35.64,"h":35.68,"l":34.72,"c":34.72,"v":42250},{"d":"2008-06-12","o":34.5,"h":35.1,"l":34.06,"c":34.2,"v":55300},{"d":"2008-06-13","o":34.2,"h":34.44,"l":34.04,"c":34.42,"v":30700},{"d":"2008-06-16","o":34.16,"h":34.42,"l":34.14,"c":34.36,"v":30600},{"d":"2008-06-17","o":34.5,"h":34.68,"l":34.38,"c":34.62,"v":30850},{"d":"2008-06-18","o":34.36,"h":34.66,"l":34.32,"c":34.42,"v":31950},{"d":"2008-06-19","o":34.28,"h":34.6,"l":34.28,"c":34.56,"v":31950},{"d":"2008-06-20","o":34.1,"h":34.1,"l":32.86,"c":33.28,"v":56550},{"d":"2008-06-23","o":33.4,"h":33.78,"l":32.06,"c":32.06,"v":71200},{"d":"2008-06-24","o":32,"h":32,"l":30.68,"c":31.32,"v":75550},{"d":"2008-06-25","o":31.36,"h":32.14,"l":31.36,"c":32.06,"v":76250},{"d":"2008-06-26","o":31.68,"h":31.94,"l":30.96,"c":31,"v":51100},{"d":"2008-06-27","o":30.7,"h":31.24,"l":30,"c":30.06,"v":68650},{"d":"2008-06-30","o":30.1,"h":30.46,"l":30.1,"c":30.22,"v":55550},{"d":"2008-07-01","o":29.8,"h":30.44,"l":29.74,"c":30.44,"v":65400},{"d":"2008-07-02","o":30.52,"h":30.82,"l":29.38,"c":29.42,"v":47950},{"d":"2008-07-03","o":29.38,"h":29.62,"l":28.18,"c":28.2,"v":65550},{"d":"2008-07-07","o":28.24,"h":28.52,"l":26.72,"c":26.9,"v":104750},{"d":"2008-07-08","o":26.8,"h":27.84,"l":26.8,"c":27.84,"v":98950},{"d":"2008-07-09","o":28.4,"h":28.92,"l":27.86,"c":27.9,"v":88950},{"d":"2008-07-10","o":28,"h":28.24,"l":27.4,"c":27.52,"v":61700},{"d":"2008-07-11","o":27.4,"h":27.4,"l":26.08,"c":26.96,"v":84000},{"d":"2008-07-14","o":27.24,"h":27.62,"l":25.9,"c":26.1,"v":101350},{"d":"2008-07-15","o":25.3,"h":26.1,"l":24,"c":25.66,"v":142950},{"d":"2008-07-16","o":25.84,"h":27.1,"l":25.48,"c":27.1,"v":81000},{"d":"2008-07-17","o":27.52,"h":28.08,"l":27.14,"c":28.08,"v":67150},{"d":"2008-07-18","o":28.2,"h":28.3,"l":27.46,"c":28.14,"v":45700},{"d":"2008-07-21","o":28.04,"h":28.24,"l":27.72,"c":27.86,"v":62450},{"d":"2008-07-22","o":27.7,"h":28.6,"l":27.64,"c":28.6,"v":53400},{"d":"2008-07-23","o":28.8,"h":28.8,"l":27.64,"c":27.84,"v":78050},{"d":"2008-07-24","o":27.66,"h":27.92,"l":26.98,"c":27.56,"v":60150},{"d":"2008-07-25","o":27.6,"h":27.66,"l":26.82,"c":27.16,"v":49500},{"d":"2008-07-28","o":27.16,"h":27.28,"l":25.96,"c":26.02,"v":80200},{"d":"2008-07-29","o":26.14,"h":26.84,"l":26.14,"c":26.76,"v":52700},{"d":"2008-07-30","o":26.7,"h":27.2,"l":26.52,"c":27.18,"v":63550},{"d":"2008-07-31","o":27.1,"h":28.1,"l":27.04,"c":27.36,"v":76300},{"d":"2008-08-01","o":27.02,"h":27.5,"l":26.98,"c":27.06,"v":62550},{"d":"2008-08-04","o":27.76,"h":27.76,"l":26.06,"c":26.2,"v":91250},{"d":"2008-08-05","o":26.34,"h":26.7,"l":26.1,"c":26.46,"v":67950},{"d":"2008-08-06","o":26.34,"h":26.34,"l":25.58,"c":25.66,"v":74600},{"d":"2008-08-07","o":25.58,"h":25.74,"l":25.08,"c":25.34,"v":59750},{"d":"2008-08-08","o":25.12,"h":26.68,"l":25.08,"c":26.46,"v":67250},{"d":"2008-08-11","o":26.52,"h":27.44,"l":26.18,"c":26.7,"v":53600},{"d":"2008-08-12","o":26.66,"h":26.66,"l":26.02,"c":26.1,"v":35400},{"d":"2008-08-13","o":26.04,"h":26.54,"l":25.82,"c":26.32,"v":42050},{"d":"2008-08-14","o":26.18,"h":26.76,"l":26.04,"c":26.58,"v":60850},{"d":"2008-08-15","o":26.62,"h":26.7,"l":26.2,"c":26.42,"v":56400},{"d":"2008-08-18","o":26.72,"h":26.72,"l":25.94,"c":26,"v":92700},{"d":"2008-08-19","o":26.18,"h":26.36,"l":25.68,"c":26.36,"v":68350},{"d":"2008-08-20","o":26.18,"h":26.72,"l":26.18,"c":26.66,"v":57200},{"d":"2008-08-21","o":26.66,"h":26.7,"l":26.3,"c":26.6,"v":75850},{"d":"2008-08-22","o":26.78,"h":27.9,"l":26.64,"c":26.74,"v":54000},{"d":"2008-08-25","o":26.66,"h":26.66,"l":26.12,"c":26.48,"v":55150},{"d":"2008-08-26","o":26.3,"h":26.3,"l":25.76,"c":25.82,"v":61600},{"d":"2008-08-27","o":25.68,"h":25.98,"l":25.66,"c":25.66,"v":40850},{"d":"2008-08-28","o":25.98,"h":26.28,"l":25.78,"c":26.16,"v":44650},{"d":"2008-08-29","o":25.98,"h":26.08,"l":25.58,"c":25.68,"v":44800},{"d":"2008-09-02","o":26,"h":26.5,"l":25.94,"c":26.2,"v":61750},{"d":"2008-09-03","o":26.02,"h":26.06,"l":25.68,"c":25.86,"v":46950},{"d":"2008-09-04","o":25.76,"h":26.08,"l":25,"c":25.44,"v":71850},{"d":"2008-09-05","o":25,"h":25.2,"l":24.66,"c":25.12,"v":54900},{"d":"2008-09-08","o":26,"h":26.46,"l":24.94,"c":25.1,"v":68850},{"d":"2008-09-09","o":24.94,"h":25.3,"l":23.14,"c":23.18,"v":123300},{"d":"2008-09-10","o":23.18,"h":23.2,"l":21.2,"c":21.22,"v":144500},{"d":"2008-09-11","o":20.34,"h":21.26,"l":19.68,"c":20.56,"v":218000},{"d":"2008-09-12","o":20.06,"h":21.26,"l":20,"c":20.24,"v":151400},{"d":"2008-09-15","o":19.24,"h":19.84,"l":18.76,"c":18.78,"v":133550},{"d":"2008-09-16","o":17.8,"h":18.8,"l":17.54,"c":18.66,"v":115800},{"d":"2008-09-17","o":18.36,"h":18.42,"l":17.42,"c":18.24,"v":120650},{"d":"2008-09-18","o":18.26,"h":21.96,"l":16.8,"c":18.78,"v":192300},{"d":"2008-09-19","o":20.5,"h":23.32,"l":19.98,"c":22.6,"v":216700},{"d":"2008-09-22","o":22.7,"h":22.72,"l":20.76,"c":20.76,"v":110100},{"d":"2008-09-23","o":20.98,"h":21,"l":19.22,"c":19.98,"v":94400},{"d":"2008-09-24","o":19.82,"h":20.58,"l":19.32,"c":20.52,"v":54950},{"d":"2008-09-25","o":21.46,"h":22.24,"l":21.26,"c":22,"v":77000},{"d":"2008-09-26","o":20.3,"h":21.98,"l":20.18,"c":21.68,"v":71400},{"d":"2008-09-29","o":21.58,"h":21.58,"l":19.24,"c":19.78,"v":78850},{"d":"2008-09-30","o":20.2,"h":20.4,"l":19.4,"c":19.84,"v":50000},{"d":"2008-10-01","o":20,"h":20.7,"l":19.78,"c":20.52,"v":41900},{"d":"2008-10-02","o":19.96,"h":20.2,"l":19.48,"c":19.96,"v":58600},{"d":"2008-10-03","o":20.12,"h":20.74,"l":19.56,"c":19.74,"v":43900},{"d":"2008-10-06","o":19,"h":19,"l":16.82,"c":18.04,"v":99350},{"d":"2008-10-07","o":18.2,"h":18.2,"l":14.82,"c":15.44,"v":113200},{"d":"2008-10-08","o":14.5,"h":14.5,"l":7.8,"c":13.16,"v":241500},{"d":"2008-10-09","o":13.72,"h":15.14,"l":11.82,"c":12.44,"v":92000},{"d":"2008-10-10","o":10.58,"h":24.88,"l":9.72,"c":12.2,"v":142000},{"d":"2008-10-13","o":13.3,"h":16.62,"l":13.3,"c":16.02,"v":107950},{"d":"2008-10-14","o":16.64,"h":17.86,"l":16.64,"c":17.02,"v":155000},{"d":"2008-10-15","o":16.64,"h":16.64,"l":15.1,"c":15.2,"v":90400},{"d":"2008-10-16","o":15.26,"h":16.02,"l":13.26,"c":15.36,"v":72000},{"d":"2008-10-17","o":16.34,"h":16.34,"l":14.84,"c":15.4,"v":96450},{"d":"2008-10-20","o":15.4,"h":17.62,"l":15.4,"c":17.54,"v":80950},{"d":"2008-10-21","o":17.26,"h":18.04,"l":17.04,"c":17.32,"v":68850},{"d":"2008-10-22","o":17,"h":17.08,"l":16.16,"c":16.66,"v":72450},{"d":"2008-10-23","o":16.66,"h":16.66,"l":15.4,"c":16,"v":53300},{"d":"2008-10-24","o":13.74,"h":15.46,"l":13.74,"c":15.16,"v":41300},{"d":"2008-10-27","o":15.06,"h":15.5,"l":14.66,"c":15.02,"v":38550},{"d":"2008-10-28","o":15.38,"h":15.96,"l":14.7,"c":15.5,"v":61350},{"d":"2008-10-29","o":15.26,"h":17,"l":15.2,"c":16.5,"v":40000},{"d":"2008-10-30","o":16.96,"h":17.04,"l":16,"c":16.1,"v":69900},{"d":"2008-10-31","o":19.3,"h":19.3,"l":15.7,"c":17.58,"v":55800},{"d":"2008-11-03","o":16.78,"h":17.94,"l":16.78,"c":17.36,"v":69150},{"d":"2008-11-04","o":17.96,"h":17.96,"l":17.28,"c":17.7,"v":49450},{"d":"2008-11-05","o":17.76,"h":17.76,"l":16.78,"c":16.88,"v":45050},{"d":"2008-11-06","o":15.32,"h":16.78,"l":15.32,"c":16.5,"v":57600},{"d":"2008-11-07","o":16.68,"h":17.36,"l":16.68,"c":16.74,"v":32500},{"d":"2008-11-10","o":17.5,"h":17.52,"l":16.56,"c":16.84,"v":58900},{"d":"2008-11-11","o":16.04,"h":17.02,"l":15.62,"c":16.2,"v":69200},{"d":"2008-11-12","o":16.4,"h":16.4,"l":14.7,"c":14.84,"v":58050},{"d":"2008-11-13","o":14.74,"h":15.78,"l":13.6,"c":15.68,"v":80800},{"d":"2008-11-14","o":15.12,"h":15.52,"l":14.42,"c":14.84,"v":60600},{"d":"2008-11-17","o":14.9,"h":15.46,"l":14.62,"c":14.96,"v":78200},{"d":"2008-11-18","o":15.3,"h":15.48,"l":14.72,"c":15.48,"v":47100},{"d":"2008-11-19","o":15.2,"h":15.2,"l":13.2,"c":13.2,"v":51850},{"d":"2008-11-20","o":13.04,"h":13.04,"l":11.22,"c":11.26,"v":125000},{"d":"2008-11-21","o":11.04,"h":11.9,"l":10.34,"c":11.38,"v":93050},{"d":"2008-11-24","o":13.1,"h":14.28,"l":11.84,"c":13,"v":127650},{"d":"2008-11-25","o":13.4,"h":14.12,"l":13.24,"c":13.34,"v":43950},{"d":"2008-11-26","o":13.4,"h":13.9,"l":12.8,"c":13.54,"v":39450},{"d":"2008-11-28","o":13.58,"h":14.3,"l":13.58,"c":14.2,"v":25600},{"d":"2008-12-01","o":14.38,"h":14.38,"l":13.4,"c":13.78,"v":60900},{"d":"2008-12-02","o":13.96,"h":14.06,"l":13.36,"c":13.42,"v":61350},{"d":"2008-12-03","o":13.36,"h":14.26,"l":13.36,"c":14.18,"v":74700},{"d":"2008-12-04","o":14.4,"h":14.4,"l":13.64,"c":13.76,"v":41450},{"d":"2008-12-05","o":13.54,"h":14.16,"l":13.2,"c":13.9,"v":54750},{"d":"2008-12-08","o":13.96,"h":14.36,"l":13.52,"c":13.7,"v":66350},{"d":"2008-12-09","o":13.44,"h":14.1,"l":13.44,"c":13.82,"v":37700},{"d":"2008-12-10","o":13.82,"h":14.18,"l":13.82,"c":14.16,"v":40700},{"d":"2008-12-11","o":14.1,"h":14.12,"l":13.48,"c":13.58,"v":32850},{"d":"2008-12-12","o":13.4,"h":13.68,"l":13.08,"c":13.38,"v":47200},{"d":"2008-12-15","o":13.48,"h":13.58,"l":12.74,"c":12.74,"v":59100},{"d":"2008-12-16","o":12.6,"h":13.76,"l":12.54,"c":13.48,"v":79850},{"d":"2008-12-17","o":13.02,"h":13.9,"l":12.84,"c":13.84,"v":77300},{"d":"2008-12-18","o":14,"h":14.36,"l":13.2,"c":13.88,"v":97450},{"d":"2008-12-19","o":14.22,"h":14.46,"l":13.76,"c":14.18,"v":65450},{"d":"2008-12-22","o":14.1,"h":14.1,"l":13.42,"c":13.68,"v":42700},{"d":"2008-12-23","o":13.7,"h":14.1,"l":13.46,"c":13.5,"v":50100},{"d":"2008-12-24","o":13.4,"h":13.7,"l":13.2,"c":13.44,"v":35350},{"d":"2008-12-26","o":14,"h":14.06,"l":13.66,"c":13.88,"v":25600},{"d":"2008-12-29","o":14.02,"h":14.44,"l":13.64,"c":13.76,"v":52000},{"d":"2008-12-30","o":14.86,"h":14.86,"l":13.26,"c":13.82,"v":84050},{"d":"2008-12-31","o":13.98,"h":14.3,"l":13.74,"c":14.14,"v":82300},{"d":"2009-01-02","o":14,"h":15.8,"l":14,"c":15.54,"v":101600},{"d":"2009-01-05","o":15.58,"h":17.48,"l":15.12,"c":17.42,"v":98400},{"d":"2009-01-06","o":17.5,"h":17.98,"l":16.06,"c":16.5,"v":144300},{"d":"2009-01-07","o":16.48,"h":16.5,"l":15.62,"c":15.98,"v":90400},{"d":"2009-01-08","o":15.82,"h":15.88,"l":14.5,"c":15.78,"v":58350},{"d":"2009-01-09","o":16,"h":16.38,"l":15.7,"c":15.92,"v":41950},{"d":"2009-01-12","o":16.1,"h":16.1,"l":15.16,"c":15.4,"v":37950},{"d":"2009-01-13","o":15.48,"h":15.48,"l":14.78,"c":15.18,"v":40700},{"d":"2009-01-14","o":14.94,"h":14.98,"l":14.2,"c":14.82,"v":79800},{"d":"2009-01-15","o":14.52,"h":15,"l":13.8,"c":14.78,"v":59750},{"d":"2009-01-16","o":15.28,"h":15.32,"l":14.88,"c":15.32,"v":52150},{"d":"2009-01-20","o":15.48,"h":15.9,"l":14.94,"c":14.94,"v":116250},{"d":"2009-01-21","o":14.78,"h":15.92,"l":14.78,"c":15.78,"v":57050},{"d":"2009-01-22","o":15.28,"h":16,"l":14.9,"c":15.8,"v":59700},{"d":"2009-01-23","o":15.4,"h":15.88,"l":14.92,"c":15.68,"v":44700},{"d":"2009-01-26","o":15.68,"h":16.3,"l":15.28,"c":15.64,"v":78400},{"d":"2009-01-27","o":16.9,"h":16.9,"l":15.58,"c":16.2,"v":45100},{"d":"2009-01-28","o":16.28,"h":16.5,"l":15.96,"c":16.4,"v":70750},{"d":"2009-01-29","o":16.36,"h":16.4,"l":16.04,"c":16.28,"v":47800},{"d":"2009-01-30","o":16.9,"h":16.9,"l":15.8,"c":16.18,"v":39050},{"d":"2009-02-02","o":15.92,"h":16.5,"l":15.14,"c":16.16,"v":48700},{"d":"2009-02-03","o":16.02,"h":16.46,"l":15.88,"c":15.98,"v":61650},{"d":"2009-02-04","o":16.24,"h":16.24,"l":15.82,"c":15.96,"v":35750},{"d":"2009-02-05","o":15.96,"h":16.16,"l":15.6,"c":15.94,"v":66700},{"d":"2009-02-06","o":16,"h":16.38,"l":16,"c":16.2,"v":72600},{"d":"2009-02-09","o":16.3,"h":16.8,"l":16.24,"c":16.42,"v":59050},{"d":"2009-02-10","o":16.68,"h":16.68,"l":15.62,"c":15.98,"v":77000},{"d":"2009-02-11","o":16.02,"h":16.28,"l":15.68,"c":15.68,"v":34000},{"d":"2009-02-12","o":15.8,"h":15.8,"l":15.18,"c":15.66,"v":53550},{"d":"2009-02-13","o":15.66,"h":15.7,"l":15.34,"c":15.46,"v":51050},{"d":"2009-02-17","o":15.2,"h":15.6,"l":14.8,"c":15.56,"v":175900},{"d":"2009-02-18","o":15.42,"h":15.68,"l":15.22,"c":15.46,"v":114450},{"d":"2009-02-19","o":15.4,"h":15.4,"l":13.62,"c":13.64,"v":148400},{"d":"2009-02-20","o":13.04,"h":13.4,"l":11.92,"c":12.36,"v":150000},{"d":"2009-02-23","o":12.6,"h":12.6,"l":11.08,"c":11.18,"v":118250},{"d":"2009-02-24","o":11.96,"h":12.3,"l":11.02,"c":12,"v":86200},{"d":"2009-02-25","o":12.14,"h":12.16,"l":11.64,"c":11.92,"v":55200},{"d":"2009-02-26","o":12,"h":12.32,"l":11.8,"c":11.82,"v":44050},{"d":"2009-02-27","o":12.34,"h":12.34,"l":11.5,"c":11.66,"v":40950},{"d":"2009-03-02","o":11.5,"h":11.56,"l":10.46,"c":10.6,"v":135000},{"d":"2009-03-03","o":10.48,"h":10.78,"l":10.2,"c":10.32,"v":74850},{"d":"2009-03-04","o":10.24,"h":10.54,"l":10.1,"c":10.3,"v":161650},{"d":"2009-03-05","o":10.18,"h":10.18,"l":9.68,"c":9.68,"v":65800},{"d":"2009-03-06","o":9.6,"h":9.94,"l":8.76,"c":9,"v":101100},{"d":"2009-03-09","o":8.86,"h":9.06,"l":8.62,"c":8.72,"v":72050},{"d":"2009-03-10","o":8.72,"h":9.86,"l":8.72,"c":9.82,"v":84300},{"d":"2009-03-11","o":10.06,"h":10.16,"l":9.66,"c":10.14,"v":67650},{"d":"2009-03-12","o":9.98,"h":11.32,"l":9.9,"c":11.04,"v":65200},{"d":"2009-03-13","o":11.24,"h":11.4,"l":10.9,"c":11.28,"v":32000},{"d":"2009-03-16","o":11.64,"h":12.5,"l":11.48,"c":11.68,"v":81500},{"d":"2009-03-17","o":11.64,"h":12.2,"l":11.46,"c":12,"v":40250},{"d":"2009-03-18","o":12.14,"h":12.2,"l":11.8,"c":12,"v":48000},{"d":"2009-03-19","o":12.34,"h":12.34,"l":11.9,"c":12.04,"v":48700},{"d":"2009-03-20","o":12.6,"h":12.72,"l":11.82,"c":12.38,"v":130900},{"d":"2009-03-23","o":12.4,"h":12.96,"l":12.32,"c":12.6,"v":57650},{"d":"2009-03-24","o":12.54,"h":12.64,"l":12.32,"c":12.4,"v":47800},{"d":"2009-03-25","o":12.6,"h":12.8,"l":12.3,"c":12.46,"v":34600},{"d":"2009-03-26","o":12.78,"h":13.18,"l":12.78,"c":12.96,"v":57450},{"d":"2009-03-27","o":12.9,"h":13,"l":12.68,"c":12.72,"v":33500},{"d":"2009-03-30","o":12.52,"h":12.52,"l":12.04,"c":12.18,"v":43050},{"d":"2009-03-31","o":12.7,"h":12.7,"l":12.2,"c":12.3,"v":41900},{"d":"2009-04-01","o":12.3,"h":12.7,"l":12.14,"c":12.54,"v":28000},{"d":"2009-04-02","o":12.98,"h":13.8,"l":12.98,"c":13.08,"v":65500},{"d":"2009-04-03","o":13.02,"h":13.32,"l":12.64,"c":13.22,"v":39600},{"d":"2009-04-06","o":13.14,"h":13.42,"l":13,"c":13.14,"v":30150},{"d":"2009-04-07","o":13.12,"h":13.26,"l":12.82,"c":13.14,"v":51800},{"d":"2009-04-08","o":13.14,"h":13.46,"l":13,"c":13.26,"v":38350},{"d":"2009-04-09","o":13.44,"h":14.08,"l":13.44,"c":14,"v":74600},{"d":"2009-04-13","o":13.92,"h":14.1,"l":13.62,"c":14,"v":39050},{"d":"2009-04-14","o":13.98,"h":14.4,"l":13.86,"c":13.86,"v":34850},{"d":"2009-04-15","o":14.1,"h":14.18,"l":13.9,"c":14.08,"v":39300},{"d":"2009-04-16","o":14.32,"h":14.38,"l":14.06,"c":14.26,"v":40850},{"d":"2009-04-17","o":14.38,"h":14.86,"l":14.26,"c":14.82,"v":80550},{"d":"2009-04-20","o":14.88,"h":14.88,"l":14.16,"c":14.2,"v":67200},{"d":"2009-04-21","o":14.2,"h":14.44,"l":13.92,"c":14.44,"v":69400},{"d":"2009-04-22","o":14.18,"h":14.52,"l":13.9,"c":14.1,"v":25450},{"d":"2009-04-23","o":14.1,"h":14.48,"l":13.56,"c":13.6,"v":74200},{"d":"2009-04-24","o":13.64,"h":13.92,"l":12.34,"c":12.76,"v":135200},{"d":"2009-04-27","o":12.68,"h":13.42,"l":12.62,"c":12.76,"v":59900},{"d":"2009-04-28","o":12.6,"h":13.02,"l":12.58,"c":12.76,"v":30450},{"d":"2009-04-29","o":13,"h":13.16,"l":12.76,"c":12.9,"v":58950},{"d":"2009-04-30","o":14.08,"h":14.08,"l":13.12,"c":13.24,"v":47400},{"d":"2009-05-01","o":13.38,"h":13.76,"l":13.2,"c":13.6,"v":33350},{"d":"2009-05-04","o":13.98,"h":14.08,"l":13.76,"c":14,"v":53050},{"d":"2009-05-05","o":14.06,"h":14.18,"l":14.02,"c":14.08,"v":47350},{"d":"2009-05-06","o":14.02,"h":14.38,"l":14.02,"c":14.16,"v":54100},{"d":"2009-05-07","o":14.5,"h":14.5,"l":13.92,"c":14.12,"v":27900},{"d":"2009-05-08","o":14.28,"h":14.3,"l":14.04,"c":14.24,"v":28750},{"d":"2009-05-11","o":14,"h":14.3,"l":13.9,"c":14.14,"v":36600},{"d":"2009-05-12","o":14.3,"h":14.4,"l":14,"c":14.2,"v":40850},{"d":"2009-05-13","o":13.94,"h":14.06,"l":13.72,"c":13.84,"v":52450},{"d":"2009-05-14","o":14.14,"h":14.14,"l":13.78,"c":13.8,"v":41500},{"d":"2009-05-15","o":13.78,"h":14.08,"l":13.62,"c":13.7,"v":31050},{"d":"2009-05-18","o":13.74,"h":14.02,"l":13.74,"c":13.98,"v":58800},{"d":"2009-05-19","o":14.18,"h":14.34,"l":14.02,"c":14.06,"v":69800},{"d":"2009-05-20","o":14.02,"h":14.26,"l":14,"c":14,"v":59650},{"d":"2009-05-21","o":13.82,"h":14.14,"l":13.82,"c":14.08,"v":27450},{"d":"2009-05-22","o":14.3,"h":14.4,"l":14.1,"c":14.3,"v":50000},{"d":"2009-05-26","o":14.4,"h":14.86,"l":14.32,"c":14.68,"v":59600},{"d":"2009-05-27","o":14.8,"h":15.52,"l":14.6,"c":15.18,"v":95700},{"d":"2009-05-28","o":15.22,"h":15.82,"l":15,"c":15.68,"v":86750},{"d":"2009-05-29","o":16.94,"h":16.94,"l":15.68,"c":16.16,"v":53000},{"d":"2009-06-01","o":16.3,"h":17.48,"l":16.3,"c":16.98,"v":87750},{"d":"2009-06-02","o":16.66,"h":17.64,"l":16.66,"c":17.1,"v":83300},{"d":"2009-06-03","o":16.82,"h":17.54,"l":16.5,"c":16.8,"v":73350},{"d":"2009-06-04","o":17.4,"h":17.48,"l":16.98,"c":17.28,"v":46150},{"d":"2009-06-05","o":17.34,"h":17.46,"l":17,"c":17.1,"v":50850},{"d":"2009-06-08","o":17.2,"h":17.4,"l":16.76,"c":17.04,"v":40300},{"d":"2009-06-09","o":17.04,"h":17.34,"l":16.8,"c":16.98,"v":71150},{"d":"2009-06-10","o":17.36,"h":17.36,"l":16.22,"c":16.52,"v":67300},{"d":"2009-06-11","o":16.42,"h":16.62,"l":15.68,"c":15.7,"v":93300},{"d":"2009-06-12","o":15.62,"h":15.64,"l":13.18,"c":14.9,"v":317500},{"d":"2009-06-15","o":14.56,"h":14.96,"l":14.3,"c":14.92,"v":88250},{"d":"2009-06-16","o":15.3,"h":15.3,"l":14.92,"c":15.24,"v":59900},{"d":"2009-06-17","o":15.56,"h":16,"l":15.18,"c":15.74,"v":90700},{"d":"2009-06-18","o":15.76,"h":16.4,"l":15.74,"c":15.96,"v":46850},{"d":"2009-06-19","o":16.4,"h":16.4,"l":15.98,"c":16.4,"v":50200},{"d":"2009-06-22","o":16.16,"h":16.16,"l":15.3,"c":15.58,"v":61800},{"d":"2009-06-23","o":15.7,"h":15.7,"l":15.14,"c":15.2,"v":34200},{"d":"2009-06-24","o":15.3,"h":15.74,"l":15.26,"c":15.62,"v":44150},{"d":"2009-06-25","o":15.5,"h":15.56,"l":15.14,"c":15.34,"v":67950},{"d":"2009-06-26","o":15.22,"h":15.46,"l":15.08,"c":15.46,"v":22450},{"d":"2009-06-29","o":15.48,"h":15.98,"l":15.28,"c":15.7,"v":51750},{"d":"2009-06-30","o":16.74,"h":16.74,"l":15.3,"c":15.78,"v":25950},{"d":"2009-07-01","o":15.98,"h":16.12,"l":15.8,"c":15.88,"v":40150},{"d":"2009-07-02","o":15.76,"h":15.84,"l":15.6,"c":15.68,"v":22900},{"d":"2009-07-06","o":15.68,"h":15.84,"l":15.3,"c":15.6,"v":32750},{"d":"2009-07-07","o":15.86,"h":15.88,"l":15.44,"c":15.62,"v":28300},{"d":"2009-07-08","o":15.5,"h":15.62,"l":14.32,"c":14.92,"v":73300},{"d":"2009-07-09","o":14.94,"h":15.5,"l":14.94,"c":14.96,"v":24200},{"d":"2009-07-10","o":15,"h":15.08,"l":14.8,"c":15,"v":29850},{"d":"2009-07-13","o":15.18,"h":15.54,"l":14.82,"c":15.04,"v":24800},{"d":"2009-07-14","o":15.14,"h":15.94,"l":15.14,"c":15.88,"v":47400},{"d":"2009-07-15","o":16,"h":16.5,"l":16,"c":16.28,"v":58300},{"d":"2009-07-16","o":16.4,"h":16.78,"l":16.3,"c":16.54,"v":37100},{"d":"2009-07-17","o":16.48,"h":16.74,"l":16.4,"c":16.58,"v":20700},{"d":"2009-07-20","o":16.62,"h":16.98,"l":16.62,"c":16.96,"v":43150},{"d":"2009-07-21","o":17,"h":17.7,"l":16.92,"c":17.54,"v":78350},{"d":"2009-07-22","o":17.56,"h":17.7,"l":17.2,"c":17.62,"v":62300},{"d":"2009-07-23","o":17.4,"h":17.64,"l":17.26,"c":17.46,"v":43700},{"d":"2009-07-24","o":17.4,"h":17.46,"l":16.82,"c":17.32,"v":62850},{"d":"2009-07-27","o":17.14,"h":17.3,"l":17,"c":17.14,"v":37500},{"d":"2009-07-28","o":17.06,"h":17.28,"l":16.34,"c":16.9,"v":64400},{"d":"2009-07-29","o":16.8,"h":16.94,"l":16.44,"c":16.5,"v":46500},{"d":"2009-07-30","o":16.62,"h":16.82,"l":16.6,"c":16.82,"v":44300},{"d":"2009-07-31","o":17.2,"h":17.2,"l":16.2,"c":17,"v":54850},{"d":"2009-08-03","o":17.1,"h":17.62,"l":17.1,"c":17.62,"v":65450},{"d":"2009-08-04","o":17.36,"h":18,"l":17.24,"c":18,"v":50200},{"d":"2009-08-05","o":17.86,"h":18,"l":17.46,"c":17.66,"v":72200},{"d":"2009-08-06","o":17.72,"h":17.72,"l":17.2,"c":17.34,"v":29650},{"d":"2009-08-07","o":17.8,"h":17.8,"l":17.56,"c":17.56,"v":52900},{"d":"2009-08-10","o":17.78,"h":17.92,"l":17.5,"c":17.8,"v":39600},{"d":"2009-08-11","o":17.98,"h":18,"l":17.6,"c":17.8,"v":31450},{"d":"2009-08-12","o":17.62,"h":18,"l":17.52,"c":18,"v":39950},{"d":"2009-08-13","o":18,"h":18.42,"l":17.98,"c":18.3,"v":35450},{"d":"2009-08-14","o":18.46,"h":18.5,"l":17.86,"c":18.3,"v":55300},{"d":"2009-08-17","o":18.1,"h":18.12,"l":17.6,"c":17.76,"v":71450},{"d":"2009-08-18","o":17.8,"h":18.66,"l":17.76,"c":18.66,"v":59000},{"d":"2009-08-19","o":18.3,"h":19,"l":18.2,"c":18.8,"v":53050},{"d":"2009-08-20","o":18.42,"h":19.04,"l":18.26,"c":19.04,"v":79850},{"d":"2009-08-21","o":18.78,"h":18.98,"l":18.26,"c":18.3,"v":66500},{"d":"2009-08-24","o":18.32,"h":18.36,"l":17.58,"c":17.66,"v":85150},{"d":"2009-08-25","o":17.68,"h":18.2,"l":17.68,"c":17.98,"v":59700},{"d":"2009-08-26","o":17.98,"h":18.1,"l":17.6,"c":18.08,"v":41100},{"d":"2009-08-27","o":18.22,"h":18.22,"l":17.64,"c":17.88,"v":49350},{"d":"2009-08-28","o":17.78,"h":18.4,"l":17.72,"c":17.96,"v":47800},{"d":"2009-08-31","o":18.24,"h":18.52,"l":17.66,"c":18.22,"v":71850},{"d":"2009-09-01","o":18.78,"h":18.78,"l":17.72,"c":17.8,"v":73550},{"d":"2009-09-02","o":17.6,"h":18,"l":17.5,"c":17.8,"v":62700},{"d":"2009-09-03","o":17.9,"h":18.1,"l":17.8,"c":18.1,"v":32950},{"d":"2009-09-04","o":18.24,"h":18.3,"l":18,"c":18.22,"v":24000},{"d":"2009-09-08","o":18.48,"h":18.68,"l":18.32,"c":18.52,"v":65950},{"d":"2009-09-09","o":18.66,"h":18.8,"l":18.3,"c":18.54,"v":41550},{"d":"2009-09-10","o":18.62,"h":18.82,"l":18.42,"c":18.82,"v":39650},{"d":"2009-09-11","o":18.96,"h":19,"l":18.66,"c":19,"v":50450},{"d":"2009-09-14","o":19.4,"h":19.92,"l":18.74,"c":19.72,"v":57150},{"d":"2009-09-15","o":20.48,"h":20.48,"l":19.5,"c":20.4,"v":90100},{"d":"2009-09-16","o":20.66,"h":21.3,"l":20.52,"c":20.88,"v":102300},{"d":"2009-09-17","o":20.86,"h":20.9,"l":19.54,"c":19.98,"v":131450},{"d":"2009-09-18","o":20.68,"h":20.68,"l":20.12,"c":20.5,"v":52350},{"d":"2009-09-21","o":20.5,"h":20.62,"l":20.3,"c":20.6,"v":62850},{"d":"2009-09-22","o":20.9,"h":20.9,"l":19.84,"c":20.16,"v":102250},{"d":"2009-09-23","o":20.16,"h":20.36,"l":19.9,"c":20.06,"v":38650},{"d":"2009-09-24","o":19.9,"h":19.96,"l":18.58,"c":18.58,"v":158700},{"d":"2009-09-25","o":18.5,"h":18.58,"l":17.94,"c":18.38,"v":129600},{"d":"2009-09-28","o":18.58,"h":19.14,"l":18.44,"c":19.06,"v":61300},{"d":"2009-09-29","o":19.18,"h":19.24,"l":18.84,"c":19.2,"v":40300},{"d":"2009-09-30","o":19.64,"h":19.64,"l":18.7,"c":19,"v":109350},{"d":"2009-10-01","o":19.16,"h":19.16,"l":18.2,"c":18.22,"v":57100},{"d":"2009-10-02","o":17.56,"h":18.36,"l":17,"c":17.66,"v":123800},{"d":"2009-10-05","o":17.8,"h":18.48,"l":17.8,"c":18.36,"v":48750},{"d":"2009-10-06","o":18.72,"h":18.72,"l":18.18,"c":18.64,"v":65050},{"d":"2009-10-07","o":18.72,"h":18.78,"l":18.36,"c":18.68,"v":56300},{"d":"2009-10-08","o":18.9,"h":19.22,"l":18.7,"c":19.04,"v":63100},{"d":"2009-10-09","o":19.34,"h":19.34,"l":18.86,"c":19.12,"v":39200},{"d":"2009-10-12","o":19.26,"h":20,"l":19.26,"c":19.78,"v":71000},{"d":"2009-10-13","o":19.78,"h":19.94,"l":19.56,"c":19.94,"v":39100},{"d":"2009-10-14","o":20.1,"h":20.32,"l":19.94,"c":20.08,"v":74900},{"d":"2009-10-15","o":20.08,"h":20.28,"l":19.96,"c":20.26,"v":32150},{"d":"2009-10-16","o":19.9,"h":20.32,"l":19.84,"c":20.3,"v":36300},{"d":"2009-10-19","o":20.3,"h":20.5,"l":20.22,"c":20.38,"v":54050},{"d":"2009-10-20","o":20.5,"h":20.5,"l":19.82,"c":20.1,"v":56600},{"d":"2009-10-21","o":20.1,"h":20.36,"l":20.06,"c":20.26,"v":102150},{"d":"2009-10-22","o":20.3,"h":20.34,"l":19.92,"c":20.2,"v":97350},{"d":"2009-10-23","o":20.22,"h":20.22,"l":19.92,"c":19.96,"v":44050},{"d":"2009-10-26","o":20.06,"h":20.2,"l":19.86,"c":20,"v":48800},{"d":"2009-10-27","o":20.12,"h":20.18,"l":19.9,"c":19.94,"v":45300},{"d":"2009-10-28","o":19.92,"h":19.94,"l":18.38,"c":18.54,"v":105800},{"d":"2009-10-29","o":18.74,"h":19.5,"l":18.72,"c":19.42,"v":77550},{"d":"2009-10-30","o":19.48,"h":19.6,"l":18.14,"c":18.44,"v":91500},{"d":"2009-11-02","o":18.96,"h":19,"l":17.94,"c":18.24,"v":83650},{"d":"2009-11-03","o":18.12,"h":18.5,"l":18.06,"c":18.44,"v":39300},{"d":"2009-11-04","o":18.54,"h":19,"l":18.54,"c":18.72,"v":41950},{"d":"2009-11-05","o":19.1,"h":19.38,"l":18.8,"c":19.1,"v":55750},{"d":"2009-11-06","o":18.88,"h":19.48,"l":18.62,"c":19.42,"v":56700},{"d":"2009-11-09","o":19.54,"h":20,"l":19.54,"c":19.98,"v":50200},{"d":"2009-11-10","o":19.9,"h":19.94,"l":19.64,"c":19.82,"v":57700},{"d":"2009-11-11","o":19.82,"h":19.82,"l":19.64,"c":19.76,"v":35500},{"d":"2009-11-12","o":19.68,"h":19.8,"l":19.64,"c":19.76,"v":44550},{"d":"2009-11-13","o":20.2,"h":20.2,"l":19.72,"c":19.98,"v":74400},{"d":"2009-11-16","o":20.1,"h":20.18,"l":19.84,"c":19.94,"v":63450},{"d":"2009-11-17","o":20.06,"h":20.1,"l":19.86,"c":20.1,"v":39200},{"d":"2009-11-18","o":19.92,"h":20.24,"l":19.92,"c":20.16,"v":92700},{"d":"2009-11-19","o":19.8,"h":19.98,"l":19.56,"c":19.92,"v":62400},{"d":"2009-11-20","o":19.64,"h":19.7,"l":19.5,"c":19.66,"v":35500},{"d":"2009-11-23","o":19.98,"h":19.98,"l":19.54,"c":19.56,"v":77550},{"d":"2009-11-24","o":19.58,"h":19.8,"l":19.26,"c":19.74,"v":47200},{"d":"2009-11-25","o":19.7,"h":19.72,"l":19.4,"c":19.4,"v":46650},{"d":"2009-11-27","o":18.78,"h":19.24,"l":18.28,"c":19.2,"v":48200},{"d":"2009-11-30","o":19.04,"h":19.36,"l":19.04,"c":19.36,"v":38900},{"d":"2009-12-01","o":19.64,"h":19.74,"l":19.52,"c":19.68,"v":45750},{"d":"2009-12-02","o":19.76,"h":19.8,"l":19.54,"c":19.8,"v":34450},{"d":"2009-12-03","o":19.8,"h":19.94,"l":19.7,"c":19.7,"v":54700},{"d":"2009-12-04","o":19.98,"h":19.98,"l":19.6,"c":19.64,"v":41700},{"d":"2009-12-07","o":19.6,"h":19.8,"l":19.6,"c":19.78,"v":32650},{"d":"2009-12-08","o":19.72,"h":19.86,"l":19.48,"c":19.8,"v":39150},{"d":"2009-12-09","o":19.78,"h":19.8,"l":19.58,"c":19.76,"v":43450},{"d":"2009-12-10","o":19.76,"h":19.86,"l":19.62,"c":19.84,"v":32550},{"d":"2009-12-11","o":19.94,"h":19.96,"l":19.74,"c":19.88,"v":55050},{"d":"2009-12-14","o":19.96,"h":20.08,"l":19.82,"c":19.96,"v":87350},{"d":"2009-12-15","o":20.06,"h":20.1,"l":19.98,"c":20.04,"v":68500},{"d":"2009-12-16","o":20.18,"h":20.5,"l":20.1,"c":20.5,"v":117500},{"d":"2009-12-17","o":20.32,"h":20.5,"l":20.3,"c":20.36,"v":47200},{"d":"2009-12-18","o":20.44,"h":20.44,"l":20.12,"c":20.24,"v":58900},{"d":"2009-12-21","o":20.32,"h":20.42,"l":20.28,"c":20.32,"v":56800},{"d":"2009-12-22","o":20.14,"h":20.2,"l":19.84,"c":19.9,"v":65000},{"d":"2009-12-23","o":19.9,"h":20.16,"l":19.9,"c":19.96,"v":39000},{"d":"2009-12-24","o":20.1,"h":20.32,"l":20.1,"c":20.3,"v":39600},{"d":"2009-12-28","o":20.18,"h":20.3,"l":20,"c":20.22,"v":54650},{"d":"2009-12-29","o":20.1,"h":20.32,"l":20,"c":20.32,"v":38500},{"d":"2009-12-30","o":20.04,"h":20.24,"l":20,"c":20.24,"v":74750},{"d":"2009-12-31","o":20.34,"h":20.34,"l":20.04,"c":20.26,"v":33100},{"d":"2010-01-04","o":20.54,"h":20.54,"l":20.1,"c":20.26,"v":63000},{"d":"2010-01-05","o":20.2,"h":20.3,"l":20.02,"c":20.26,"v":80400},{"d":"2010-01-06","o":20.26,"h":20.5,"l":20.2,"c":20.5,"v":63850},{"d":"2010-01-07","o":20.42,"h":20.56,"l":20.32,"c":20.56,"v":43800},{"d":"2010-01-08","o":20.62,"h":20.66,"l":20.2,"c":20.2,"v":83300},{"d":"2010-01-11","o":20.14,"h":20.22,"l":20.06,"c":20.12,"v":95100},{"d":"2010-01-12","o":20.12,"h":20.14,"l":20,"c":20.02,"v":72700},{"d":"2010-01-13","o":20.16,"h":20.16,"l":20,"c":20.16,"v":63950},{"d":"2010-01-14","o":20.2,"h":20.26,"l":20.12,"c":20.24,"v":69700},{"d":"2010-01-15","o":20.24,"h":20.4,"l":20.12,"c":20.38,"v":76850},{"d":"2010-01-19","o":20.4,"h":20.6,"l":20.34,"c":20.52,"v":69250},{"d":"2010-01-20","o":20.48,"h":20.54,"l":20.32,"c":20.38,"v":52450},{"d":"2010-01-21","o":20.22,"h":20.38,"l":20.04,"c":20.04,"v":54150},{"d":"2010-01-22","o":20.02,"h":20.12,"l":19.9,"c":19.9,"v":58600},{"d":"2010-01-25","o":19.9,"h":19.9,"l":19.54,"c":19.76,"v":71150},{"d":"2010-01-26","o":19.8,"h":19.96,"l":19.62,"c":19.86,"v":66400},{"d":"2010-01-27","o":19.66,"h":19.7,"l":19.02,"c":19.32,"v":98350},{"d":"2010-01-28","o":19.34,"h":19.56,"l":18.94,"c":19.04,"v":61450},{"d":"2010-01-29","o":19.38,"h":19.38,"l":19,"c":19.02,"v":41550},{"d":"2010-02-01","o":19.12,"h":19.36,"l":19.12,"c":19.16,"v":57250},{"d":"2010-02-02","o":19.26,"h":19.84,"l":19.22,"c":19.84,"v":79550},{"d":"2010-02-03","o":19.98,"h":20,"l":19.58,"c":19.92,"v":64500},{"d":"2010-02-04","o":19.72,"h":19.72,"l":19,"c":19.12,"v":77050},{"d":"2010-02-05","o":18.98,"h":19.04,"l":17.02,"c":18.02,"v":325150},{"d":"2010-02-08","o":18.02,"h":18.26,"l":17.62,"c":18.1,"v":90800},{"d":"2010-02-09","o":18.28,"h":18.6,"l":18.18,"c":18.42,"v":58000},{"d":"2010-02-10","o":18.7,"h":18.78,"l":18.32,"c":18.68,"v":88150},{"d":"2010-02-11","o":18.52,"h":18.8,"l":18.52,"c":18.72,"v":49550},{"d":"2010-02-12","o":18.66,"h":18.8,"l":18.5,"c":18.74,"v":35550},{"d":"2010-02-16","o":18.8,"h":19.26,"l":18.76,"c":19.2,"v":85350},{"d":"2010-02-17","o":19.54,"h":19.54,"l":19.26,"c":19.42,"v":68000},{"d":"2010-02-18","o":19.34,"h":19.34,"l":18.88,"c":19.14,"v":55550},{"d":"2010-02-19","o":19.26,"h":19.6,"l":19.1,"c":19.5,"v":101800},{"d":"2010-02-22","o":19.46,"h":19.74,"l":19.42,"c":19.66,"v":83350},{"d":"2010-02-23","o":19.66,"h":19.78,"l":19.12,"c":19.58,"v":109450},{"d":"2010-02-24","o":19.54,"h":19.66,"l":19.24,"c":19.5,"v":29250},{"d":"2010-02-25","o":19.12,"h":19.58,"l":18.84,"c":19.58,"v":81250},{"d":"2010-02-26","o":19.62,"h":19.64,"l":19.2,"c":19.26,"v":61650},{"d":"2010-03-01","o":19.3,"h":19.5,"l":19.26,"c":19.38,"v":59850},{"d":"2010-03-02","o":19.5,"h":20,"l":19.46,"c":19.84,"v":72900},{"d":"2010-03-03","o":20.08,"h":20.1,"l":19.62,"c":19.72,"v":75550},{"d":"2010-03-04","o":19.78,"h":19.98,"l":19.5,"c":19.6,"v":95550},{"d":"2010-03-05","o":19.84,"h":19.96,"l":19.62,"c":19.84,"v":85600},{"d":"2010-03-08","o":19.9,"h":19.94,"l":19.66,"c":19.92,"v":50250},{"d":"2010-03-09","o":19.9,"h":19.96,"l":19.82,"c":19.94,"v":58000},{"d":"2010-03-10","o":20.04,"h":20.1,"l":19.88,"c":20.02,"v":37750},{"d":"2010-03-11","o":20.04,"h":20.48,"l":19.94,"c":20.32,"v":79800},{"d":"2010-03-12","o":20.2,"h":20.48,"l":20.18,"c":20.46,"v":47250},{"d":"2010-03-15","o":20.46,"h":20.8,"l":20.44,"c":20.76,"v":63700},{"d":"2010-03-16","o":20.76,"h":21.16,"l":20.6,"c":20.92,"v":89250},{"d":"2010-03-17","o":20.76,"h":21.54,"l":20.42,"c":21.38,"v":117700},{"d":"2010-03-18","o":21.38,"h":21.7,"l":21.3,"c":21.38,"v":149600},{"d":"2010-03-19","o":21.12,"h":21.48,"l":20.56,"c":21.12,"v":152950},{"d":"2010-03-22","o":20.9,"h":21.54,"l":20.8,"c":21.5,"v":115450},{"d":"2010-03-23","o":21.18,"h":21.34,"l":20.9,"c":21,"v":82400},{"d":"2010-03-24","o":20.98,"h":21,"l":20.64,"c":20.76,"v":112750},{"d":"2010-03-25","o":21.12,"h":21.24,"l":20.82,"c":20.88,"v":149800},{"d":"2010-03-26","o":21,"h":21,"l":20.74,"c":20.9,"v":67900},{"d":"2010-03-29","o":20.78,"h":20.88,"l":20.7,"c":20.74,"v":63350},{"d":"2010-03-30","o":20.76,"h":20.94,"l":20.76,"c":20.92,"v":38900},{"d":"2010-03-31","o":20.96,"h":21.06,"l":20.88,"c":20.92,"v":49900},{"d":"2010-04-01","o":20.98,"h":21.58,"l":20.98,"c":21.5,"v":42750},{"d":"2010-04-05","o":21.42,"h":22.1,"l":21.42,"c":22.02,"v":77850},{"d":"2010-04-06","o":22.02,"h":22.32,"l":22,"c":22.22,"v":49400},{"d":"2010-04-07","o":22.2,"h":22.62,"l":22.2,"c":22.52,"v":77750},{"d":"2010-04-08","o":22.5,"h":22.56,"l":22.28,"c":22.46,"v":44550},{"d":"2010-04-09","o":22.58,"h":23.22,"l":22.46,"c":23.14,"v":120400},{"d":"2010-04-12","o":23.18,"h":23.84,"l":23.02,"c":23.78,"v":168250},{"d":"2010-04-13","o":23.74,"h":23.76,"l":23.14,"c":23.34,"v":108700},{"d":"2010-04-14","o":23.62,"h":23.88,"l":23.46,"c":23.56,"v":65800},{"d":"2010-04-15","o":23.3,"h":23.64,"l":23.06,"c":23.44,"v":81000},{"d":"2010-04-16","o":23.3,"h":23.38,"l":22.56,"c":23.08,"v":120950},{"d":"2010-04-19","o":22.84,"h":23.14,"l":22.68,"c":23.12,"v":73200},{"d":"2010-04-20","o":23.28,"h":23.68,"l":23.2,"c":23.6,"v":87750},{"d":"2010-04-21","o":23.66,"h":23.78,"l":23.36,"c":23.44,"v":113750},{"d":"2010-04-22","o":23.24,"h":23.42,"l":22.7,"c":22.86,"v":110400},{"d":"2010-04-23","o":22.82,"h":23,"l":22.68,"c":22.94,"v":55850},{"d":"2010-04-26","o":22.98,"h":23,"l":22.06,"c":22.58,"v":130150},{"d":"2010-04-27","o":22.5,"h":22.58,"l":21.54,"c":21.72,"v":155250},{"d":"2010-04-28","o":22,"h":22.26,"l":21.64,"c":21.68,"v":76450},{"d":"2010-04-29","o":21.76,"h":22.2,"l":21.48,"c":22.2,"v":101650},{"d":"2010-04-30","o":22.2,"h":22.4,"l":21.9,"c":22,"v":62700},{"d":"2010-05-03","o":22.02,"h":22.3,"l":21.92,"c":22.12,"v":72100},{"d":"2010-05-04","o":22,"h":22.1,"l":21.6,"c":21.64,"v":106650},{"d":"2010-05-05","o":21.6,"h":21.6,"l":20.44,"c":20.54,"v":178100},{"d":"2010-05-06","o":20.34,"h":20.38,"l":17.56,"c":19.68,"v":249950},{"d":"2010-05-07","o":19.88,"h":19.96,"l":17.88,"c":18.7,"v":178100},{"d":"2010-05-10","o":20.06,"h":20.3,"l":19.6,"c":19.92,"v":115450},{"d":"2010-05-11","o":19.58,"h":20.12,"l":19.5,"c":19.62,"v":103800},{"d":"2010-05-12","o":19.56,"h":19.62,"l":19.3,"c":19.44,"v":141950},{"d":"2010-05-13","o":19.46,"h":19.6,"l":18.14,"c":18.54,"v":171350},{"d":"2010-05-14","o":18.16,"h":18.38,"l":17.92,"c":18.22,"v":109150},{"d":"2010-05-17","o":18.08,"h":18.18,"l":17.18,"c":17.46,"v":157400},{"d":"2010-05-18","o":17.6,"h":18.2,"l":17.4,"c":17.56,"v":118950},{"d":"2010-05-19","o":17.62,"h":17.62,"l":16.54,"c":17.06,"v":209600},{"d":"2010-05-20","o":16.08,"h":16.76,"l":15.36,"c":16.2,"v":285850},{"d":"2010-05-21","o":15.52,"h":16.22,"l":15.32,"c":15.98,"v":187950},{"d":"2010-05-24","o":15.66,"h":16.2,"l":15.36,"c":15.4,"v":125250},{"d":"2010-05-25","o":14.54,"h":14.94,"l":14,"c":14.88,"v":249800},{"d":"2010-05-26","o":14.98,"h":16.12,"l":14.64,"c":14.94,"v":168050},{"d":"2010-05-27","o":15.44,"h":16.12,"l":15.4,"c":15.84,"v":78500},{"d":"2010-05-28","o":16.2,"h":16.2,"l":15.54,"c":15.88,"v":112000},{"d":"2010-06-01","o":15.68,"h":15.88,"l":15.52,"c":15.6,"v":62450},{"d":"2010-06-02","o":15.7,"h":15.96,"l":15.42,"c":15.9,"v":59500},{"d":"2010-06-03","o":16,"h":16.24,"l":15.62,"c":16,"v":75150},{"d":"2010-06-04","o":15.6,"h":16.02,"l":15.46,"c":15.6,"v":75650},{"d":"2010-06-07","o":15.44,"h":15.76,"l":15.26,"c":15.3,"v":67500},{"d":"2010-06-08","o":15.34,"h":15.54,"l":15.1,"c":15.54,"v":43000},{"d":"2010-06-09","o":15.58,"h":15.7,"l":14.78,"c":15.08,"v":100450},{"d":"2010-06-10","o":15.4,"h":15.6,"l":15.1,"c":15.54,"v":53350},{"d":"2010-06-11","o":15.44,"h":15.9,"l":15.4,"c":15.9,"v":50350},{"d":"2010-06-14","o":16.14,"h":16.26,"l":15.98,"c":16,"v":58000},{"d":"2010-06-15","o":16.26,"h":16.5,"l":16.1,"c":16.46,"v":73650},{"d":"2010-06-16","o":16.46,"h":17,"l":16.36,"c":16.96,"v":116550},{"d":"2010-06-17","o":17.18,"h":17.34,"l":17.02,"c":17.02,"v":90000},{"d":"2010-06-18","o":17.06,"h":17.58,"l":17.06,"c":17.58,"v":62450},{"d":"2010-06-21","o":17.88,"h":17.96,"l":17,"c":17.26,"v":140100},{"d":"2010-06-22","o":16.98,"h":16.98,"l":15.08,"c":15.86,"v":308600},{"d":"2010-06-23","o":15.74,"h":15.74,"l":14.12,"c":14.88,"v":378550},{"d":"2010-06-24","o":14.58,"h":14.94,"l":14.2,"c":14.6,"v":134250},{"d":"2010-06-25","o":13.38,"h":13.38,"l":12.12,"c":12.54,"v":613500},{"d":"2010-06-28","o":12.02,"h":12.28,"l":11.9,"c":11.92,"v":444050},{"d":"2010-06-29","o":11.7,"h":11.84,"l":11.42,"c":11.52,"v":222350},{"d":"2010-06-30","o":11.6,"h":11.74,"l":11.5,"c":11.58,"v":189150},{"d":"2010-07-01","o":11.56,"h":12.12,"l":11.24,"c":12.12,"v":227400},{"d":"2010-07-02","o":12,"h":12.18,"l":11.7,"c":12.08,"v":70800},{"d":"2010-07-06","o":12.1,"h":12.36,"l":11.82,"c":12.08,"v":124250},{"d":"2010-07-07","o":12.16,"h":12.22,"l":11.88,"c":12.22,"v":101750},{"d":"2010-07-08","o":12.24,"h":12.78,"l":12.16,"c":12.78,"v":157650},{"d":"2010-07-09","o":12.7,"h":12.96,"l":12.6,"c":12.96,"v":71800},{"d":"2010-07-12","o":12.72,"h":12.96,"l":12.62,"c":12.74,"v":117050},{"d":"2010-07-13","o":12.9,"h":12.98,"l":12.8,"c":12.86,"v":106350},{"d":"2010-07-14","o":12.8,"h":12.86,"l":12.7,"c":12.82,"v":82050},{"d":"2010-07-15","o":12.8,"h":12.86,"l":12.66,"c":12.8,"v":37250},{"d":"2010-07-16","o":12.72,"h":12.72,"l":12.4,"c":12.64,"v":72450},{"d":"2010-07-19","o":12.6,"h":12.68,"l":12.48,"c":12.62,"v":51700},{"d":"2010-07-20","o":12.28,"h":12.62,"l":12.24,"c":12.58,"v":74900},{"d":"2010-07-21","o":12.5,"h":12.72,"l":12.44,"c":12.44,"v":89650},{"d":"2010-07-22","o":12.56,"h":12.74,"l":12.44,"c":12.74,"v":87200},{"d":"2010-07-23","o":12.66,"h":12.84,"l":12.62,"c":12.8,"v":65000},{"d":"2010-07-26","o":12.66,"h":12.82,"l":12.64,"c":12.74,"v":85900},{"d":"2010-07-27","o":12.78,"h":12.84,"l":12.74,"c":12.84,"v":85750},{"d":"2010-07-28","o":12.72,"h":12.88,"l":12.72,"c":12.88,"v":57950},{"d":"2010-07-29","o":12.86,"h":12.88,"l":12.56,"c":12.7,"v":50450},{"d":"2010-07-30","o":12.48,"h":12.7,"l":12.46,"c":12.68,"v":63600},{"d":"2010-08-02","o":12.78,"h":12.98,"l":12.78,"c":12.94,"v":56800},{"d":"2010-08-03","o":12.88,"h":12.88,"l":12.72,"c":12.78,"v":56000},{"d":"2010-08-04","o":12.76,"h":12.88,"l":12.7,"c":12.88,"v":54700},{"d":"2010-08-05","o":12.84,"h":12.84,"l":12.7,"c":12.8,"v":42250},{"d":"2010-08-06","o":12.76,"h":12.78,"l":12.68,"c":12.72,"v":43750},{"d":"2010-08-09","o":12.76,"h":12.86,"l":12.7,"c":12.78,"v":44050},{"d":"2010-08-10","o":12.7,"h":12.78,"l":12.66,"c":12.72,"v":48150},{"d":"2010-08-11","o":12.6,"h":12.6,"l":12.22,"c":12.38,"v":98600},{"d":"2010-08-12","o":12.28,"h":12.58,"l":12,"c":12.28,"v":76550},{"d":"2010-08-13","o":12.3,"h":12.44,"l":12.3,"c":12.36,"v":32650},{"d":"2010-08-16","o":12.32,"h":12.5,"l":12.32,"c":12.44,"v":34150},{"d":"2010-08-17","o":12.46,"h":12.68,"l":12.46,"c":12.64,"v":55250},{"d":"2010-08-18","o":12.72,"h":12.78,"l":12.6,"c":12.68,"v":45450},{"d":"2010-08-19","o":12.72,"h":12.84,"l":12.6,"c":12.72,"v":57400},{"d":"2010-08-20","o":12.7,"h":12.72,"l":12.52,"c":12.6,"v":57800},{"d":"2010-08-23","o":12.6,"h":12.64,"l":12.3,"c":12.3,"v":37800},{"d":"2010-08-24","o":12.12,"h":12.36,"l":11.94,"c":12.24,"v":69950},{"d":"2010-08-25","o":12.2,"h":12.2,"l":11.88,"c":11.9,"v":71300},{"d":"2010-08-26","o":11.92,"h":12.08,"l":11.76,"c":11.76,"v":51200},{"d":"2010-08-27","o":11.8,"h":11.96,"l":11.68,"c":11.82,"v":33600},{"d":"2010-08-30","o":11.8,"h":11.9,"l":11.6,"c":11.66,"v":38650},{"d":"2010-08-31","o":11.64,"h":11.66,"l":11.5,"c":11.56,"v":49800},{"d":"2010-09-01","o":11.74,"h":12,"l":11.74,"c":11.86,"v":55600},{"d":"2010-09-02","o":11.86,"h":12.1,"l":11.86,"c":12.06,"v":51750},{"d":"2010-09-03","o":12.24,"h":12.42,"l":12.22,"c":12.42,"v":51600},{"d":"2010-09-07","o":12.36,"h":12.5,"l":12.22,"c":12.3,"v":38300},{"d":"2010-09-08","o":12.34,"h":12.58,"l":12.32,"c":12.34,"v":46250},{"d":"2010-09-09","o":12.46,"h":12.52,"l":12.3,"c":12.34,"v":53650},{"d":"2010-09-10","o":12.36,"h":12.44,"l":12.32,"c":12.36,"v":40400},{"d":"2010-09-13","o":12.46,"h":12.56,"l":12.42,"c":12.46,"v":64550},{"d":"2010-09-14","o":12.54,"h":13.02,"l":12.46,"c":12.76,"v":110650},{"d":"2010-09-15","o":12.8,"h":12.96,"l":12.54,"c":12.86,"v":42850},{"d":"2010-09-16","o":12.8,"h":12.96,"l":12.76,"c":12.88,"v":41800},{"d":"2010-09-17","o":12.82,"h":12.98,"l":12.7,"c":12.72,"v":83200},{"d":"2010-09-20","o":12.74,"h":12.92,"l":12.74,"c":12.84,"v":86500},{"d":"2010-09-21","o":12.88,"h":13,"l":12.86,"c":13,"v":99650},{"d":"2010-09-22","o":12.9,"h":12.94,"l":12.56,"c":12.88,"v":82600},{"d":"2010-09-23","o":12.84,"h":12.88,"l":12.76,"c":12.88,"v":42500},{"d":"2010-09-24","o":12.88,"h":13,"l":12.86,"c":12.9,"v":76300},{"d":"2010-09-27","o":12.92,"h":12.92,"l":12.84,"c":12.88,"v":39650},{"d":"2010-09-28","o":12.8,"h":12.9,"l":12.76,"c":12.82,"v":51950},{"d":"2010-09-29","o":12.86,"h":12.9,"l":12.76,"c":12.9,"v":48850},{"d":"2010-09-30","o":12.96,"h":13.1,"l":12.88,"c":13.02,"v":78200},{"d":"2010-10-01","o":13,"h":13.18,"l":13,"c":13.04,"v":73900},{"d":"2010-10-04","o":13.08,"h":13.1,"l":12.9,"c":12.98,"v":32100},{"d":"2010-10-05","o":13,"h":13.28,"l":13,"c":13.2,"v":62000},{"d":"2010-10-06","o":13.16,"h":13.32,"l":13.16,"c":13.32,"v":48100},{"d":"2010-10-07","o":13.42,"h":13.44,"l":13.22,"c":13.32,"v":73350},{"d":"2010-10-08","o":13.24,"h":13.46,"l":13.24,"c":13.46,"v":33700},{"d":"2010-10-11","o":13.52,"h":13.64,"l":13.5,"c":13.6,"v":50950},{"d":"2010-10-12","o":13.6,"h":13.72,"l":13.54,"c":13.7,"v":37650},{"d":"2010-10-13","o":13.78,"h":14,"l":13.78,"c":13.86,"v":95350},{"d":"2010-10-14","o":13.92,"h":14,"l":13.82,"c":13.9,"v":47550},{"d":"2010-10-15","o":13.96,"h":14.02,"l":13.88,"c":13.92,"v":48600},{"d":"2010-10-18","o":13.88,"h":13.88,"l":13.66,"c":13.78,"v":92450},{"d":"2010-10-19","o":13.78,"h":13.8,"l":13.7,"c":13.74,"v":99450},{"d":"2010-10-20","o":13.74,"h":13.86,"l":13.68,"c":13.76,"v":67100},{"d":"2010-10-21","o":13.8,"h":13.8,"l":13.4,"c":13.6,"v":82750},{"d":"2010-10-22","o":13.68,"h":13.68,"l":13.56,"c":13.56,"v":24150},{"d":"2010-10-25","o":13.6,"h":13.76,"l":13.6,"c":13.62,"v":62400},{"d":"2010-10-26","o":13.52,"h":13.66,"l":13.52,"c":13.62,"v":29850},{"d":"2010-10-27","o":13.58,"h":13.74,"l":13.48,"c":13.74,"v":63800},{"d":"2010-10-28","o":13.76,"h":13.76,"l":13.56,"c":13.72,"v":39750},{"d":"2010-10-29","o":13.78,"h":13.78,"l":13.62,"c":13.68,"v":45050},{"d":"2010-11-01","o":13.68,"h":13.82,"l":13.48,"c":13.64,"v":110550},{"d":"2010-11-02","o":13.7,"h":13.76,"l":13.7,"c":13.74,"v":34550},{"d":"2010-11-03","o":13.78,"h":13.8,"l":13.7,"c":13.76,"v":31850},{"d":"2010-11-04","o":13.88,"h":13.98,"l":13.8,"c":13.98,"v":105400},{"d":"2010-11-05","o":13.92,"h":14.2,"l":13.92,"c":14.18,"v":68950},{"d":"2010-11-08","o":14.1,"h":14.2,"l":14.06,"c":14.14,"v":66400},{"d":"2010-11-09","o":14.14,"h":14.24,"l":14.12,"c":14.22,"v":55850},{"d":"2010-11-10","o":14.16,"h":14.2,"l":14.02,"c":14.1,"v":62350},{"d":"2010-11-11","o":14.08,"h":14.14,"l":14,"c":14.12,"v":35850},{"d":"2010-11-12","o":14.12,"h":14.18,"l":13.94,"c":13.98,"v":77150},{"d":"2010-11-15","o":14.08,"h":14.18,"l":14,"c":14,"v":52600},{"d":"2010-11-16","o":14,"h":14,"l":13.5,"c":13.82,"v":92600},{"d":"2010-11-17","o":13.9,"h":14.1,"l":13.62,"c":13.9,"v":60050},{"d":"2010-11-18","o":14.12,"h":14.24,"l":14.08,"c":14.22,"v":90150},{"d":"2010-11-19","o":14.12,"h":14.26,"l":13.94,"c":14.26,"v":54950},{"d":"2010-11-22","o":14.14,"h":14.38,"l":14.02,"c":14.02,"v":57600},{"d":"2010-11-23","o":14.02,"h":14.12,"l":13.8,"c":13.94,"v":61650},{"d":"2010-11-24","o":14.14,"h":14.3,"l":13.98,"c":14.14,"v":90750},{"d":"2010-11-26","o":14.06,"h":14.12,"l":13.96,"c":14.08,"v":36300},{"d":"2010-11-29","o":14.04,"h":14.3,"l":13.9,"c":14.3,"v":62900},{"d":"2010-11-30","o":14.08,"h":14.14,"l":13.86,"c":14,"v":76550},{"d":"2010-12-01","o":14.2,"h":14.26,"l":14.1,"c":14.2,"v":86950},{"d":"2010-12-02","o":14.16,"h":14.3,"l":14.12,"c":14.3,"v":43400},{"d":"2010-12-03","o":14.2,"h":14.54,"l":14.2,"c":14.46,"v":83450},{"d":"2010-12-06","o":14.28,"h":14.46,"l":14.26,"c":14.38,"v":69250},{"d":"2010-12-07","o":14.6,"h":14.96,"l":14.6,"c":14.9,"v":134950},{"d":"2010-12-08","o":14.9,"h":15.12,"l":14.84,"c":15.08,"v":123150},{"d":"2010-12-09","o":15.1,"h":15.1,"l":14.8,"c":14.98,"v":82800},{"d":"2010-12-10","o":14.98,"h":14.98,"l":14.76,"c":14.76,"v":59650},{"d":"2010-12-13","o":14.82,"h":14.94,"l":14.62,"c":14.74,"v":71550},{"d":"2010-12-14","o":14.66,"h":14.9,"l":14.62,"c":14.68,"v":68900},{"d":"2010-12-15","o":14.66,"h":14.78,"l":14.58,"c":14.58,"v":86850},{"d":"2010-12-16","o":14.66,"h":14.78,"l":14.6,"c":14.62,"v":44050},{"d":"2010-12-17","o":14.64,"h":14.82,"l":14.54,"c":14.64,"v":70100},{"d":"2010-12-20","o":14.62,"h":14.96,"l":14.62,"c":14.94,"v":78000},{"d":"2010-12-21","o":14.94,"h":15.16,"l":14.9,"c":15.02,"v":101800},{"d":"2010-12-22","o":15.08,"h":15.36,"l":15,"c":15.28,"v":80300},{"d":"2010-12-23","o":15.16,"h":15.2,"l":14.9,"c":15.08,"v":72450},{"d":"2010-12-27","o":15.14,"h":15.18,"l":14.96,"c":15.1,"v":48150},{"d":"2010-12-28","o":15.32,"h":15.46,"l":15.12,"c":15.44,"v":77850},{"d":"2010-12-29","o":15.54,"h":15.6,"l":14.66,"c":14.76,"v":180750},{"d":"2010-12-30","o":14.8,"h":15,"l":14.2,"c":14.4,"v":164700},{"d":"2010-12-31","o":14.62,"h":14.84,"l":14.44,"c":14.58,"v":81750},{"d":"2011-01-03","o":14.9,"h":14.96,"l":14.74,"c":14.94,"v":80700},{"d":"2011-01-04","o":15.06,"h":15.16,"l":14.9,"c":15.08,"v":55600},{"d":"2011-01-05","o":15,"h":15.36,"l":15,"c":15.36,"v":61350},{"d":"2011-01-06","o":15.34,"h":15.54,"l":15.34,"c":15.4,"v":70750},{"d":"2011-01-07","o":15.56,"h":15.62,"l":15.34,"c":15.62,"v":69950},{"d":"2011-01-10","o":15.62,"h":15.86,"l":15.36,"c":15.82,"v":71400},{"d":"2011-01-11","o":15.8,"h":16.02,"l":15.62,"c":15.92,"v":118100},{"d":"2011-01-12","o":16,"h":16.14,"l":15.9,"c":16,"v":94950},{"d":"2011-01-13","o":16.1,"h":16.4,"l":16,"c":16.3,"v":86350},{"d":"2011-01-14","o":16.28,"h":16.28,"l":16.04,"c":16.06,"v":82550},{"d":"2011-01-18","o":16.06,"h":16.28,"l":16.04,"c":16.14,"v":73850},{"d":"2011-01-19","o":16.06,"h":16.24,"l":16,"c":16.04,"v":90150},{"d":"2011-01-20","o":16.04,"h":16.06,"l":15.86,"c":15.96,"v":62600},{"d":"2011-01-21","o":15.96,"h":16,"l":15.8,"c":15.92,"v":51000},{"d":"2011-01-24","o":15.98,"h":16.06,"l":15.84,"c":15.86,"v":70100},{"d":"2011-01-25","o":15.92,"h":15.92,"l":15.68,"c":15.76,"v":54900},{"d":"2011-01-26","o":15.76,"h":16.08,"l":15.74,"c":16.08,"v":70650},{"d":"2011-01-27","o":16.1,"h":16.2,"l":16,"c":16,"v":65700},{"d":"2011-01-28","o":16.1,"h":16.12,"l":15.78,"c":15.82,"v":56050},{"d":"2011-01-31","o":15.9,"h":16.18,"l":15.78,"c":16.04,"v":75650},{"d":"2011-02-01","o":15.84,"h":16.14,"l":15.84,"c":16,"v":59600},{"d":"2011-02-02","o":15.98,"h":16.06,"l":15.92,"c":16,"v":39800},{"d":"2011-02-03","o":15.94,"h":16,"l":15.9,"c":16,"v":38500},{"d":"2011-02-04","o":15.94,"h":16,"l":15.9,"c":15.9,"v":42500},{"d":"2011-02-07","o":15.94,"h":15.98,"l":15.9,"c":15.94,"v":48850},{"d":"2011-02-08","o":15.94,"h":15.96,"l":15.9,"c":15.94,"v":45850},{"d":"2011-02-09","o":15.96,"h":16,"l":15.92,"c":15.96,"v":36400},{"d":"2011-02-10","o":15.92,"h":15.96,"l":15.92,"c":15.92,"v":50900},{"d":"2011-02-11","o":15.9,"h":16.12,"l":15.9,"c":16.04,"v":54550},{"d":"2011-02-14","o":16.08,"h":16.2,"l":16.06,"c":16.18,"v":44500},{"d":"2011-02-15","o":16.16,"h":16.36,"l":16.14,"c":16.28,"v":48950},{"d":"2011-02-16","o":16.22,"h":16.36,"l":16.22,"c":16.26,"v":74050},{"d":"2011-02-17","o":16.06,"h":16.26,"l":16.06,"c":16.14,"v":45400},{"d":"2011-02-18","o":16.24,"h":16.28,"l":16.04,"c":16.1,"v":53100},{"d":"2011-02-22","o":15.92,"h":16,"l":15.74,"c":15.84,"v":78050},{"d":"2011-02-23","o":15.7,"h":15.72,"l":14.68,"c":15.16,"v":254500},{"d":"2011-02-24","o":15.06,"h":15.18,"l":14.7,"c":14.94,"v":133700},{"d":"2011-02-25","o":15.04,"h":15.28,"l":15.04,"c":15.22,"v":75850},{"d":"2011-02-28","o":15.36,"h":15.62,"l":15.26,"c":15.46,"v":57350},{"d":"2011-03-01","o":15.38,"h":15.68,"l":15.32,"c":15.38,"v":54400},{"d":"2011-03-02","o":15.46,"h":15.46,"l":15.3,"c":15.42,"v":43100},{"d":"2011-03-03","o":15.48,"h":15.62,"l":15.4,"c":15.42,"v":61500},{"d":"2011-03-04","o":15.5,"h":15.54,"l":15.3,"c":15.34,"v":43500},{"d":"2011-03-07","o":15.38,"h":15.5,"l":14.84,"c":15.12,"v":77250},{"d":"2011-03-08","o":15.06,"h":15.24,"l":15.06,"c":15.16,"v":49400},{"d":"2011-03-09","o":15.24,"h":15.24,"l":14.92,"c":15,"v":61300},{"d":"2011-03-10","o":14.94,"h":14.96,"l":14.7,"c":14.9,"v":62300},{"d":"2011-03-11","o":14.8,"h":14.84,"l":14.5,"c":14.7,"v":127600},{"d":"2011-03-14","o":14.7,"h":14.7,"l":14.42,"c":14.52,"v":56750},{"d":"2011-03-15","o":14.16,"h":14.22,"l":13.28,"c":14.22,"v":165250},{"d":"2011-03-16","o":14.22,"h":14.82,"l":14,"c":14.28,"v":172150},{"d":"2011-03-17","o":14.4,"h":14.7,"l":14.4,"c":14.46,"v":58550},{"d":"2011-03-18","o":14.68,"h":14.74,"l":14.4,"c":14.52,"v":65250},{"d":"2011-03-21","o":14.98,"h":15.18,"l":14.72,"c":15.18,"v":55600},{"d":"2011-03-22","o":15.08,"h":15.3,"l":15.02,"c":15.12,"v":61350},{"d":"2011-03-23","o":15.04,"h":15.04,"l":14.7,"c":14.88,"v":35850},{"d":"2011-03-24","o":15,"h":15.08,"l":14.94,"c":15.02,"v":38700},{"d":"2011-03-25","o":15.18,"h":15.18,"l":14.92,"c":14.94,"v":25450},{"d":"2011-03-28","o":15.06,"h":15.12,"l":15,"c":15.08,"v":39250},{"d":"2011-03-29","o":15.08,"h":15.22,"l":15.08,"c":15.08,"v":40900},{"d":"2011-03-30","o":15.2,"h":15.22,"l":15.08,"c":15.08,"v":28800},{"d":"2011-03-31","o":15.16,"h":15.24,"l":15.12,"c":15.2,"v":15250},{"d":"2011-04-01","o":15.28,"h":15.48,"l":15.2,"c":15.46,"v":38650},{"d":"2011-04-04","o":15.32,"h":15.42,"l":15.24,"c":15.32,"v":52450},{"d":"2011-04-05","o":15.3,"h":15.36,"l":15.22,"c":15.24,"v":30650},{"d":"2011-04-06","o":15.3,"h":15.4,"l":15.3,"c":15.36,"v":26050},{"d":"2011-04-07","o":15.36,"h":15.44,"l":15.2,"c":15.24,"v":49500},{"d":"2011-04-08","o":15.26,"h":15.38,"l":15.16,"c":15.22,"v":36600},{"d":"2011-04-11","o":15.3,"h":15.4,"l":15.3,"c":15.4,"v":35500},{"d":"2011-04-12","o":15.34,"h":15.34,"l":15.02,"c":15.08,"v":58000},{"d":"2011-04-13","o":15.2,"h":15.2,"l":15.04,"c":15.06,"v":53850},{"d":"2011-04-14","o":15.1,"h":15.1,"l":14.94,"c":15.02,"v":49250},{"d":"2011-04-15","o":14.98,"h":15.08,"l":14.98,"c":14.98,"v":28600},{"d":"2011-04-18","o":14.92,"h":14.92,"l":14.62,"c":14.86,"v":63350},{"d":"2011-04-19","o":14.92,"h":15.1,"l":14.72,"c":15.06,"v":64900},{"d":"2011-04-20","o":15.1,"h":15.18,"l":14.92,"c":14.98,"v":64150},{"d":"2011-04-21","o":15.06,"h":15.18,"l":15.02,"c":15.18,"v":67050},{"d":"2011-04-25","o":15.2,"h":15.2,"l":15.02,"c":15.02,"v":67850},{"d":"2011-04-26","o":15.08,"h":15.16,"l":15.02,"c":15.08,"v":55100},{"d":"2011-04-27","o":15.12,"h":15.44,"l":15.08,"c":15.36,"v":62300},{"d":"2011-04-28","o":15.36,"h":15.42,"l":15.16,"c":15.38,"v":68750},{"d":"2011-04-29","o":15.46,"h":15.5,"l":15.38,"c":15.4,"v":44000},{"d":"2011-05-02","o":15.56,"h":15.56,"l":15.36,"c":15.4,"v":43000},{"d":"2011-05-03","o":15.44,"h":15.44,"l":15.32,"c":15.4,"v":39000},{"d":"2011-05-04","o":15.32,"h":15.32,"l":15.08,"c":15.08,"v":47500},{"d":"2011-05-05","o":15.08,"h":15.1,"l":14.74,"c":14.8,"v":65800},{"d":"2011-05-06","o":14.98,"h":15.1,"l":14.86,"c":14.92,"v":45650},{"d":"2011-05-09","o":14.94,"h":15.1,"l":14.92,"c":15.1,"v":50000},{"d":"2011-05-10","o":15.14,"h":15.32,"l":15.12,"c":15.26,"v":62400},{"d":"2011-05-11","o":15.22,"h":15.3,"l":15.1,"c":15.3,"v":42300},{"d":"2011-05-12","o":15.28,"h":15.4,"l":15.18,"c":15.4,"v":59500},{"d":"2011-05-13","o":15.44,"h":15.44,"l":15.24,"c":15.24,"v":56950},{"d":"2011-05-16","o":15.26,"h":15.4,"l":15.24,"c":15.32,"v":50200},{"d":"2011-05-17","o":15.36,"h":15.38,"l":15.28,"c":15.32,"v":39700},{"d":"2011-05-18","o":15.36,"h":15.48,"l":15.3,"c":15.42,"v":46700},{"d":"2011-05-19","o":15.46,"h":15.78,"l":15.42,"c":15.76,"v":134750},{"d":"2011-05-20","o":15.5,"h":15.64,"l":15.28,"c":15.28,"v":68050},{"d":"2011-05-23","o":15.04,"h":15.3,"l":14.98,"c":15.06,"v":51200},{"d":"2011-05-24","o":15.2,"h":15.22,"l":14.98,"c":15,"v":56250},{"d":"2011-05-25","o":15.06,"h":15.1,"l":14.88,"c":15.02,"v":67100},{"d":"2011-05-26","o":15.04,"h":15.08,"l":15,"c":15.08,"v":34250},{"d":"2011-05-27","o":15.06,"h":15.16,"l":15.06,"c":15.16,"v":37100},{"d":"2011-05-31","o":15.3,"h":15.34,"l":15.14,"c":15.18,"v":46150},{"d":"2011-06-01","o":15.22,"h":15.34,"l":15.02,"c":15.04,"v":47800},{"d":"2011-06-02","o":15.12,"h":15.12,"l":14.8,"c":14.9,"v":58950},{"d":"2011-06-03","o":14.86,"h":15.04,"l":14.82,"c":14.9,"v":48250},{"d":"2011-06-06","o":15.06,"h":15.08,"l":14.78,"c":14.78,"v":55150},{"d":"2011-06-07","o":14.72,"h":14.94,"l":14.72,"c":14.78,"v":39500},{"d":"2011-06-08","o":14.78,"h":14.86,"l":14.66,"c":14.7,"v":33200},{"d":"2011-06-09","o":14.68,"h":14.78,"l":14.64,"c":14.68,"v":41100},{"d":"2011-06-10","o":14.68,"h":14.68,"l":14.42,"c":14.42,"v":58550},{"d":"2011-06-13","o":14.42,"h":14.5,"l":14.04,"c":14.06,"v":103950},{"d":"2011-06-14","o":14.16,"h":14.44,"l":14.16,"c":14.32,"v":69900},{"d":"2011-06-15","o":14.22,"h":14.26,"l":13.96,"c":14.06,"v":75850},{"d":"2011-06-16","o":14.18,"h":14.4,"l":14.04,"c":14.18,"v":78050},{"d":"2011-06-17","o":14.24,"h":14.42,"l":14.22,"c":14.3,"v":67100},{"d":"2011-06-20","o":14.28,"h":14.44,"l":14.24,"c":14.34,"v":100650},{"d":"2011-06-21","o":14.44,"h":14.64,"l":14.4,"c":14.6,"v":110950},{"d":"2011-06-22","o":14.4,"h":14.52,"l":14.32,"c":14.34,"v":55250},{"d":"2011-06-23","o":14.24,"h":14.4,"l":14.08,"c":14.36,"v":47050},{"d":"2011-06-24","o":14.4,"h":14.4,"l":14.16,"c":14.18,"v":29700},{"d":"2011-06-27","o":14.26,"h":14.36,"l":14.2,"c":14.3,"v":45400},{"d":"2011-06-28","o":14.4,"h":14.52,"l":14.36,"c":14.52,"v":45150},{"d":"2011-06-29","o":14.6,"h":14.62,"l":14.5,"c":14.62,"v":50450},{"d":"2011-06-30","o":14.76,"h":14.8,"l":14.64,"c":14.7,"v":47600},{"d":"2011-07-01","o":14.78,"h":14.86,"l":14.74,"c":14.82,"v":52450},{"d":"2011-07-05","o":14.9,"h":15.04,"l":14.8,"c":15.02,"v":59950},{"d":"2011-07-06","o":15.02,"h":15.12,"l":15.02,"c":15.1,"v":34550},{"d":"2011-07-07","o":15.18,"h":15.28,"l":15.12,"c":15.22,"v":71900},{"d":"2011-07-08","o":15.14,"h":15.18,"l":15.08,"c":15.12,"v":43700},{"d":"2011-07-11","o":15.06,"h":15.08,"l":14.86,"c":14.86,"v":67050},{"d":"2011-07-12","o":14.74,"h":14.94,"l":14.64,"c":14.8,"v":54200},{"d":"2011-07-13","o":14.84,"h":15.08,"l":14.84,"c":14.92,"v":45800},{"d":"2011-07-14","o":14.94,"h":15.06,"l":14.68,"c":14.68,"v":51300},{"d":"2011-07-15","o":14.72,"h":14.86,"l":14.72,"c":14.76,"v":45150},{"d":"2011-07-18","o":14.82,"h":14.84,"l":14.62,"c":14.78,"v":76200},{"d":"2011-07-19","o":14.76,"h":14.88,"l":14.76,"c":14.84,"v":50200},{"d":"2011-07-20","o":14.72,"h":14.74,"l":14.66,"c":14.66,"v":37550},{"d":"2011-07-21","o":14.68,"h":14.88,"l":14.68,"c":14.82,"v":64700},{"d":"2011-07-22","o":14.88,"h":14.88,"l":14.76,"c":14.8,"v":31800},{"d":"2011-07-25","o":14.62,"h":14.74,"l":14.5,"c":14.62,"v":57150},{"d":"2011-07-26","o":14.66,"h":14.68,"l":14.58,"c":14.66,"v":25000},{"d":"2011-07-27","o":14.58,"h":14.58,"l":14.2,"c":14.2,"v":61050},{"d":"2011-07-28","o":14.06,"h":14.22,"l":14.04,"c":14.2,"v":53950},{"d":"2011-07-29","o":14.14,"h":14.14,"l":13.68,"c":13.9,"v":69950},{"d":"2011-08-01","o":14.26,"h":14.42,"l":14.02,"c":14.16,"v":69500},{"d":"2011-08-02","o":14.1,"h":14.16,"l":13.9,"c":13.9,"v":45900},{"d":"2011-08-03","o":13.98,"h":13.98,"l":13.4,"c":13.82,"v":129050},{"d":"2011-08-04","o":13.66,"h":13.7,"l":12.62,"c":12.7,"v":198350},{"d":"2011-08-05","o":12.78,"h":12.88,"l":11.56,"c":12.2,"v":345550},{"d":"2011-08-08","o":11.56,"h":11.68,"l":11,"c":11.22,"v":239550},{"d":"2011-08-09","o":11.5,"h":12.2,"l":11.2,"c":12.2,"v":155350},{"d":"2011-08-10","o":12,"h":12,"l":11.6,"c":11.6,"v":105750},{"d":"2011-08-11","o":11.7,"h":12.36,"l":11.7,"c":12.28,"v":105550},{"d":"2011-08-12","o":12.52,"h":12.68,"l":12.28,"c":12.58,"v":58650},{"d":"2011-08-15","o":12.88,"h":13.1,"l":12.84,"c":12.96,"v":96950},{"d":"2011-08-16","o":12.96,"h":12.98,"l":12.64,"c":12.78,"v":84600},{"d":"2011-08-17","o":12.8,"h":13.08,"l":12.74,"c":12.82,"v":51700},{"d":"2011-08-18","o":12.52,"h":12.52,"l":12.1,"c":12.38,"v":91000},{"d":"2011-08-19","o":12.14,"h":12.4,"l":11.88,"c":12.02,"v":81850},{"d":"2011-08-22","o":12.24,"h":12.32,"l":11.76,"c":11.84,"v":93600},{"d":"2011-08-23","o":11.78,"h":12.16,"l":11.78,"c":12.14,"v":44150},{"d":"2011-08-24","o":12.14,"h":12.28,"l":12,"c":12.18,"v":41300},{"d":"2011-08-25","o":12.2,"h":12.3,"l":12.04,"c":12.22,"v":21300},{"d":"2011-08-26","o":12.06,"h":12.4,"l":11.98,"c":12.36,"v":42350},{"d":"2011-08-29","o":12.58,"h":12.68,"l":12.44,"c":12.58,"v":39050},{"d":"2011-08-30","o":12.56,"h":12.62,"l":12.2,"c":12.62,"v":51350},{"d":"2011-08-31","o":12.8,"h":12.92,"l":12.7,"c":12.82,"v":70950},{"d":"2011-09-01","o":12.9,"h":12.9,"l":12.66,"c":12.68,"v":34700},{"d":"2011-09-02","o":12.54,"h":12.6,"l":12.3,"c":12.48,"v":110500},{"d":"2011-09-06","o":11.9,"h":12.24,"l":11.9,"c":12.18,"v":58650},{"d":"2011-09-07","o":12.32,"h":12.6,"l":12.3,"c":12.54,"v":30850},{"d":"2011-09-08","o":12.54,"h":12.54,"l":12.36,"c":12.36,"v":55850},{"d":"2011-09-09","o":12.3,"h":12.34,"l":12.06,"c":12.14,"v":65100},{"d":"2011-09-12","o":12,"h":12.1,"l":11.84,"c":12.02,"v":49050},{"d":"2011-09-13","o":11.94,"h":12.1,"l":11.94,"c":12.04,"v":45550},{"d":"2011-09-14","o":12.06,"h":12.24,"l":12,"c":12.16,"v":42550},{"d":"2011-09-15","o":12.22,"h":12.38,"l":12.16,"c":12.28,"v":52050},{"d":"2011-09-16","o":12.28,"h":12.36,"l":12.26,"c":12.32,"v":23800},{"d":"2011-09-19","o":12.24,"h":12.36,"l":11.9,"c":12.3,"v":100100},{"d":"2011-09-20","o":12.18,"h":12.2,"l":11.92,"c":11.92,"v":66050},{"d":"2011-09-21","o":11.98,"h":11.98,"l":11.64,"c":11.64,"v":48550},{"d":"2011-09-22","o":11.5,"h":11.5,"l":11.04,"c":11.1,"v":94000},{"d":"2011-09-23","o":11,"h":11.3,"l":11,"c":11.08,"v":83500},{"d":"2011-09-26","o":11.08,"h":11.28,"l":10.98,"c":11.2,"v":75200},{"d":"2011-09-27","o":11.48,"h":11.56,"l":11.34,"c":11.44,"v":47200},{"d":"2011-09-28","o":11.36,"h":11.4,"l":11.06,"c":11.06,"v":49100},{"d":"2011-09-29","o":11.18,"h":11.28,"l":10.96,"c":11.12,"v":38600},{"d":"2011-09-30","o":11.06,"h":11.06,"l":10.7,"c":10.7,"v":63650},{"d":"2011-10-03","o":10.6,"h":10.8,"l":10.28,"c":10.36,"v":139000},{"d":"2011-10-04","o":10,"h":10.24,"l":9.8,"c":10.24,"v":127050},{"d":"2011-10-05","o":10.28,"h":10.5,"l":10.22,"c":10.46,"v":48900},{"d":"2011-10-06","o":10.54,"h":10.78,"l":10.44,"c":10.78,"v":48900},{"d":"2011-10-07","o":10.9,"h":10.9,"l":10.6,"c":10.74,"v":44350},{"d":"2011-10-10","o":10.92,"h":11.18,"l":10.92,"c":11.14,"v":36400},{"d":"2011-10-11","o":11.08,"h":11.2,"l":11,"c":11.18,"v":33800},{"d":"2011-10-12","o":11.4,"h":11.6,"l":11.26,"c":11.52,"v":47550},{"d":"2011-10-13","o":11.38,"h":11.54,"l":11.22,"c":11.5,"v":26550},{"d":"2011-10-14","o":11.6,"h":11.92,"l":11.6,"c":11.8,"v":40000},{"d":"2011-10-17","o":11.72,"h":11.76,"l":11.5,"c":11.58,"v":43400},{"d":"2011-10-18","o":11.62,"h":11.86,"l":11.48,"c":11.82,"v":44750},{"d":"2011-10-19","o":11.76,"h":11.88,"l":11.6,"c":11.6,"v":48700},{"d":"2011-10-20","o":11.5,"h":11.74,"l":11.5,"c":11.64,"v":53900},{"d":"2011-10-21","o":11.64,"h":11.76,"l":11.6,"c":11.6,"v":29650},{"d":"2011-10-24","o":11.68,"h":11.76,"l":11.68,"c":11.72,"v":34500},{"d":"2011-10-25","o":11.56,"h":11.76,"l":11.5,"c":11.62,"v":46950},{"d":"2011-10-26","o":11.68,"h":11.86,"l":11.58,"c":11.86,"v":73600},{"d":"2011-10-27","o":12.08,"h":12.24,"l":12.04,"c":12.12,"v":73150},{"d":"2011-10-28","o":12.02,"h":12.3,"l":11.94,"c":12.28,"v":54900},{"d":"2011-10-31","o":12.24,"h":12.24,"l":12.04,"c":12.04,"v":60550},{"d":"2011-11-01","o":11.74,"h":11.96,"l":11.6,"c":11.9,"v":57650},{"d":"2011-11-02","o":12.06,"h":12.12,"l":11.92,"c":11.98,"v":46250},{"d":"2011-11-03","o":11.96,"h":12.22,"l":11.96,"c":12.1,"v":26300},{"d":"2011-11-04","o":11.82,"h":12.12,"l":11.82,"c":12.1,"v":53750},{"d":"2011-11-07","o":12.04,"h":12.24,"l":12.04,"c":12.24,"v":48600},{"d":"2011-11-08","o":12.24,"h":12.26,"l":12,"c":12.24,"v":79950},{"d":"2011-11-09","o":12,"h":12.08,"l":11.8,"c":11.92,"v":49050},{"d":"2011-11-10","o":12.1,"h":12.1,"l":11.88,"c":11.94,"v":41950},{"d":"2011-11-11","o":12.08,"h":12.14,"l":12,"c":12.02,"v":26250},{"d":"2011-11-14","o":12.1,"h":12.14,"l":11.84,"c":11.92,"v":58850},{"d":"2011-11-15","o":11.84,"h":12.14,"l":11.8,"c":12.1,"v":31250},{"d":"2011-11-16","o":11.92,"h":12.04,"l":11.88,"c":11.92,"v":38300},{"d":"2011-11-17","o":11.86,"h":11.92,"l":11.64,"c":11.92,"v":59750},{"d":"2011-11-18","o":11.86,"h":11.96,"l":11.74,"c":11.78,"v":56500},{"d":"2011-11-21","o":11.72,"h":11.72,"l":11.1,"c":11.2,"v":74200},{"d":"2011-11-22","o":11.3,"h":11.34,"l":11.12,"c":11.12,"v":41700},{"d":"2011-11-23","o":11.14,"h":11.14,"l":10.7,"c":10.7,"v":63650},{"d":"2011-11-25","o":10.76,"h":11.02,"l":10.7,"c":10.72,"v":19700},{"d":"2011-11-28","o":10.92,"h":11.12,"l":10.82,"c":11.02,"v":63300},{"d":"2011-11-29","o":11.12,"h":11.16,"l":10.84,"c":10.96,"v":87750},{"d":"2011-11-30","o":11.2,"h":11.3,"l":11.18,"c":11.26,"v":69100},{"d":"2011-12-01","o":11.26,"h":11.36,"l":11.1,"c":11.16,"v":51500},{"d":"2011-12-02","o":11.32,"h":11.36,"l":11.18,"c":11.18,"v":46300},{"d":"2011-12-05","o":11.38,"h":11.38,"l":11.24,"c":11.34,"v":46600},{"d":"2011-12-06","o":11.28,"h":11.3,"l":11.14,"c":11.24,"v":63900},{"d":"2011-12-07","o":11.2,"h":11.28,"l":11.04,"c":11.16,"v":49150},{"d":"2011-12-08","o":11.1,"h":11.14,"l":10.94,"c":10.98,"v":48350},{"d":"2011-12-09","o":11,"h":11.18,"l":11,"c":11.18,"v":35800},{"d":"2011-12-12","o":11.14,"h":11.14,"l":10.96,"c":11.02,"v":58400},{"d":"2011-12-13","o":11.04,"h":11.14,"l":10.78,"c":10.78,"v":58050},{"d":"2011-12-14","o":10.68,"h":10.8,"l":10.46,"c":10.46,"v":144000},{"d":"2011-12-15","o":10.54,"h":10.58,"l":10.42,"c":10.44,"v":55900},{"d":"2011-12-16","o":10.46,"h":10.5,"l":10.4,"c":10.42,"v":70450},{"d":"2011-12-19","o":10.42,"h":10.46,"l":10.2,"c":10.2,"v":65000},{"d":"2011-12-20","o":10.28,"h":10.54,"l":10.28,"c":10.54,"v":113900},{"d":"2011-12-21","o":10.4,"h":10.42,"l":10.18,"c":10.42,"v":96600},{"d":"2011-12-22","o":10.46,"h":10.52,"l":10.32,"c":10.42,"v":119500},{"d":"2011-12-23","o":10.4,"h":10.5,"l":10.38,"c":10.44,"v":94400},{"d":"2011-12-27","o":10.46,"h":10.52,"l":10.36,"c":10.48,"v":106600},{"d":"2011-12-28","o":10.5,"h":10.5,"l":10.3,"c":10.3,"v":68800},{"d":"2011-12-29","o":10.24,"h":10.42,"l":10.24,"c":10.4,"v":107400},{"d":"2011-12-30","o":10.44,"h":10.46,"l":10.32,"c":10.34,"v":121950},{"d":"2012-01-03","o":10.58,"h":10.68,"l":10.48,"c":10.5,"v":46500},{"d":"2012-01-04","o":10.54,"h":10.68,"l":10.46,"c":10.64,"v":104600},{"d":"2012-01-05","o":10.64,"h":10.8,"l":10.54,"c":10.74,"v":94250},{"d":"2012-01-06","o":10.8,"h":10.8,"l":10.58,"c":10.64,"v":87300},{"d":"2012-01-09","o":10.76,"h":10.76,"l":10.68,"c":10.72,"v":61650},{"d":"2012-01-10","o":10.9,"h":10.96,"l":10.88,"c":10.9,"v":58100},{"d":"2012-01-11","o":10.96,"h":10.96,"l":10.84,"c":10.94,"v":52650},{"d":"2012-01-12","o":11.04,"h":11.04,"l":10.92,"c":11.04,"v":66300},{"d":"2012-01-13","o":10.92,"h":11.08,"l":10.92,"c":11.08,"v":74550},{"d":"2012-01-17","o":11.2,"h":11.34,"l":11.16,"c":11.3,"v":128350},{"d":"2012-01-18","o":11.36,"h":11.6,"l":11.28,"c":11.46,"v":133150},{"d":"2012-01-19","o":11.58,"h":11.8,"l":11.44,"c":11.8,"v":127800},{"d":"2012-01-20","o":11.56,"h":11.62,"l":11.46,"c":11.54,"v":111400},{"d":"2012-01-23","o":11.62,"h":11.66,"l":11.42,"c":11.6,"v":99100},{"d":"2012-01-24","o":11.58,"h":11.58,"l":11.46,"c":11.52,"v":59100},{"d":"2012-01-25","o":11.56,"h":11.64,"l":11.52,"c":11.58,"v":57600},{"d":"2012-01-26","o":11.58,"h":11.74,"l":11.48,"c":11.48,"v":71150},{"d":"2012-01-27","o":11.56,"h":11.64,"l":11.54,"c":11.64,"v":47050},{"d":"2012-01-30","o":11.6,"h":11.72,"l":11.5,"c":11.72,"v":63800},{"d":"2012-01-31","o":11.86,"h":11.9,"l":11.68,"c":11.72,"v":79150},{"d":"2012-02-01","o":11.88,"h":12,"l":11.86,"c":11.98,"v":76300},{"d":"2012-02-02","o":12,"h":12.18,"l":11.96,"c":12.1,"v":80700},{"d":"2012-02-03","o":12.2,"h":12.3,"l":12.2,"c":12.24,"v":84150},{"d":"2012-02-06","o":12.3,"h":12.36,"l":12.24,"c":12.24,"v":82750},{"d":"2012-02-07","o":12.32,"h":12.44,"l":12.26,"c":12.38,"v":56200},{"d":"2012-02-08","o":12.4,"h":12.64,"l":12.4,"c":12.5,"v":87600},{"d":"2012-02-09","o":12.62,"h":12.68,"l":12.5,"c":12.5,"v":96150},{"d":"2012-02-10","o":12.5,"h":12.56,"l":12.22,"c":12.34,"v":96800},{"d":"2012-02-13","o":12.44,"h":12.5,"l":12.34,"c":12.36,"v":78450},{"d":"2012-02-14","o":12.56,"h":12.6,"l":12.42,"c":12.56,"v":78350},{"d":"2012-02-15","o":12.56,"h":12.56,"l":12.34,"c":12.38,"v":93250},{"d":"2012-02-16","o":12.44,"h":12.54,"l":12.4,"c":12.46,"v":66650},{"d":"2012-02-17","o":12.48,"h":12.48,"l":12.24,"c":12.26,"v":54500},{"d":"2012-02-21","o":12.3,"h":12.3,"l":12.06,"c":12.1,"v":93400},{"d":"2012-02-22","o":12.1,"h":12.24,"l":12.08,"c":12.22,"v":31500},{"d":"2012-02-23","o":12.26,"h":12.32,"l":12.22,"c":12.3,"v":51150},{"d":"2012-02-24","o":12.36,"h":12.4,"l":12.3,"c":12.4,"v":74600},{"d":"2012-02-27","o":12.34,"h":12.36,"l":12.2,"c":12.2,"v":80900},{"d":"2012-02-28","o":12.32,"h":12.36,"l":12.3,"c":12.36,"v":43250},{"d":"2012-02-29","o":12.42,"h":12.48,"l":12.38,"c":12.38,"v":58350},{"d":"2012-03-01","o":12.38,"h":12.46,"l":12.38,"c":12.46,"v":51600},{"d":"2012-03-02","o":12.44,"h":12.48,"l":12.32,"c":12.38,"v":85100},{"d":"2012-03-05","o":12.38,"h":12.4,"l":12.32,"c":12.4,"v":36600},{"d":"2012-03-06","o":12.32,"h":12.32,"l":12.16,"c":12.16,"v":58200},{"d":"2012-03-07","o":12.24,"h":12.24,"l":12.08,"c":12.08,"v":75050},{"d":"2012-03-08","o":12.12,"h":12.18,"l":12.1,"c":12.14,"v":62300},{"d":"2012-03-09","o":12.22,"h":12.3,"l":12.18,"c":12.22,"v":39550},{"d":"2012-03-12","o":12.12,"h":12.34,"l":12.1,"c":12.3,"v":76950},{"d":"2012-03-13","o":12.34,"h":12.4,"l":12.3,"c":12.4,"v":49900},{"d":"2012-03-14","o":12.44,"h":12.52,"l":12.4,"c":12.42,"v":67100},{"d":"2012-03-15","o":12.5,"h":12.5,"l":12.42,"c":12.44,"v":49050},{"d":"2012-03-16","o":12.48,"h":12.5,"l":12.4,"c":12.4,"v":48050},{"d":"2012-03-19","o":12.4,"h":12.5,"l":12.4,"c":12.46,"v":48300},{"d":"2012-03-20","o":12.44,"h":12.46,"l":12.24,"c":12.42,"v":67950},{"d":"2012-03-21","o":12.32,"h":12.34,"l":12.26,"c":12.26,"v":49700},{"d":"2012-03-22","o":12.2,"h":12.24,"l":12.12,"c":12.2,"v":60850},{"d":"2012-03-23","o":12.2,"h":12.2,"l":12.06,"c":12.08,"v":61800},{"d":"2012-03-26","o":12.16,"h":12.2,"l":12.12,"c":12.16,"v":50900},{"d":"2012-03-27","o":12.14,"h":12.16,"l":12.08,"c":12.08,"v":52550},{"d":"2012-03-28","o":12.12,"h":12.12,"l":11.92,"c":12,"v":68800},{"d":"2012-03-29","o":12,"h":12,"l":11.9,"c":11.98,"v":33400},{"d":"2012-03-30","o":12.12,"h":12.14,"l":12.02,"c":12.12,"v":57300},{"d":"2012-04-02","o":12.16,"h":12.22,"l":12.14,"c":12.22,"v":73950},{"d":"2012-04-03","o":12.22,"h":12.24,"l":12.16,"c":12.16,"v":29850},{"d":"2012-04-04","o":12.12,"h":12.16,"l":12.08,"c":12.12,"v":58100},{"d":"2012-04-05","o":12.12,"h":12.18,"l":12.02,"c":12.1,"v":32600},{"d":"2012-04-09","o":12.02,"h":12.06,"l":11.92,"c":12.04,"v":48450},{"d":"2012-04-10","o":12.02,"h":12.02,"l":11.72,"c":11.78,"v":63600},{"d":"2012-04-11","o":11.92,"h":11.96,"l":11.84,"c":11.9,"v":56200},{"d":"2012-04-12","o":11.94,"h":12.06,"l":11.94,"c":12.02,"v":41550},{"d":"2012-04-13","o":12.02,"h":12.02,"l":11.9,"c":11.92,"v":26150},{"d":"2012-04-16","o":11.92,"h":12,"l":11.92,"c":11.96,"v":33950},{"d":"2012-04-17","o":12.12,"h":12.18,"l":12.1,"c":12.1,"v":98300},{"d":"2012-04-18","o":12.08,"h":12.26,"l":12.04,"c":12.22,"v":47900},{"d":"2012-04-19","o":12.06,"h":12.08,"l":11.92,"c":11.96,"v":77800},{"d":"2012-04-20","o":11.96,"h":12.06,"l":11.94,"c":11.96,"v":35800},{"d":"2012-04-23","o":11.88,"h":11.94,"l":11.78,"c":11.94,"v":50050},{"d":"2012-04-24","o":11.98,"h":12.04,"l":11.88,"c":11.88,"v":61250},{"d":"2012-04-25","o":11.96,"h":12.06,"l":11.92,"c":11.92,"v":53600},{"d":"2012-04-26","o":11.96,"h":11.98,"l":11.86,"c":11.86,"v":57550},{"d":"2012-04-27","o":11.9,"h":11.96,"l":11.86,"c":11.94,"v":40950},{"d":"2012-04-30","o":11.96,"h":11.96,"l":11.86,"c":11.88,"v":56000},{"d":"2012-05-01","o":11.86,"h":12,"l":11.84,"c":11.86,"v":71600},{"d":"2012-05-02","o":11.84,"h":11.88,"l":11.8,"c":11.8,"v":36050},{"d":"2012-05-03","o":11.82,"h":11.86,"l":11.62,"c":11.72,"v":63450},{"d":"2012-05-04","o":11.6,"h":11.72,"l":11.54,"c":11.54,"v":51350},{"d":"2012-05-07","o":11.52,"h":11.52,"l":11.4,"c":11.42,"v":62100},{"d":"2012-05-08","o":11.42,"h":11.42,"l":11.18,"c":11.3,"v":102050},{"d":"2012-05-09","o":11.18,"h":11.28,"l":11.02,"c":11.14,"v":65450},{"d":"2012-05-10","o":11.24,"h":11.3,"l":11.2,"c":11.2,"v":46700},{"d":"2012-05-11","o":11.2,"h":11.34,"l":11.18,"c":11.26,"v":33300},{"d":"2012-05-14","o":11.2,"h":11.24,"l":11.1,"c":11.1,"v":64350},{"d":"2012-05-15","o":11.14,"h":11.18,"l":11.02,"c":11.02,"v":46900},{"d":"2012-05-16","o":11.1,"h":11.2,"l":11.02,"c":11.04,"v":61350},{"d":"2012-05-17","o":11.1,"h":11.12,"l":10.84,"c":10.9,"v":39600},{"d":"2012-05-18","o":10.88,"h":10.92,"l":10.6,"c":10.64,"v":68400},{"d":"2012-05-21","o":10.6,"h":10.76,"l":10.56,"c":10.76,"v":52350},{"d":"2012-05-22","o":10.7,"h":10.82,"l":10.66,"c":10.68,"v":41350},{"d":"2012-05-23","o":10.64,"h":10.66,"l":10.34,"c":10.54,"v":152450},{"d":"2012-05-24","o":10.54,"h":10.6,"l":10.36,"c":10.44,"v":56850},{"d":"2012-05-25","o":10.5,"h":10.56,"l":10.46,"c":10.48,"v":48500},{"d":"2012-05-29","o":10.6,"h":10.72,"l":10.56,"c":10.64,"v":48300},{"d":"2012-05-30","o":10.56,"h":10.6,"l":10.46,"c":10.6,"v":62850},{"d":"2012-05-31","o":10.64,"h":10.64,"l":10.46,"c":10.56,"v":58000},{"d":"2012-06-01","o":10.4,"h":10.44,"l":10.18,"c":10.3,"v":94250},{"d":"2012-06-04","o":10.26,"h":10.3,"l":9.96,"c":10.06,"v":123000},{"d":"2012-06-05","o":9.98,"h":10.2,"l":9.98,"c":10.2,"v":46700},{"d":"2012-06-06","o":10.24,"h":10.48,"l":10.24,"c":10.48,"v":65450},{"d":"2012-06-07","o":10.52,"h":10.62,"l":10.46,"c":10.52,"v":57600},{"d":"2012-06-08","o":10.48,"h":10.56,"l":10.36,"c":10.44,"v":59000},{"d":"2012-06-11","o":10.44,"h":10.52,"l":10.3,"c":10.3,"v":53050},{"d":"2012-06-12","o":10.3,"h":10.46,"l":10.26,"c":10.38,"v":27450},{"d":"2012-06-13","o":10.38,"h":10.48,"l":10.34,"c":10.4,"v":43700},{"d":"2012-06-14","o":10.44,"h":10.54,"l":10.4,"c":10.54,"v":34500},{"d":"2012-06-15","o":10.6,"h":10.6,"l":10.52,"c":10.54,"v":41300},{"d":"2012-06-18","o":10.58,"h":10.68,"l":10.52,"c":10.62,"v":46000},{"d":"2012-06-19","o":10.72,"h":10.88,"l":10.64,"c":10.86,"v":60300},{"d":"2012-06-20","o":10.82,"h":10.9,"l":10.7,"c":10.88,"v":71850},{"d":"2012-06-21","o":10.92,"h":10.94,"l":10.74,"c":10.76,"v":81350},{"d":"2012-06-22","o":10.72,"h":10.8,"l":10.6,"c":10.72,"v":54850},{"d":"2012-06-25","o":10.64,"h":10.64,"l":10.38,"c":10.42,"v":68000},{"d":"2012-06-26","o":10.44,"h":10.54,"l":10.44,"c":10.48,"v":43000},{"d":"2012-06-27","o":10.5,"h":10.64,"l":10.46,"c":10.46,"v":35150},{"d":"2012-06-28","o":10.46,"h":10.48,"l":10.3,"c":10.42,"v":31550},{"d":"2012-06-29","o":10.78,"h":10.86,"l":10.62,"c":10.7,"v":44650},{"d":"2012-07-02","o":10.78,"h":10.98,"l":10.74,"c":10.92,"v":87300},{"d":"2012-07-03","o":10.94,"h":11.08,"l":10.92,"c":11.08,"v":36100},{"d":"2012-07-05","o":11.06,"h":11.12,"l":11.02,"c":11.1,"v":42150},{"d":"2012-07-06","o":11.02,"h":11.08,"l":10.9,"c":11.04,"v":47700},{"d":"2012-07-09","o":11.02,"h":11.18,"l":10.96,"c":11.18,"v":96550},{"d":"2012-07-10","o":11.22,"h":11.26,"l":11.06,"c":11.16,"v":51550},{"d":"2012-07-11","o":11.2,"h":11.2,"l":11.06,"c":11.08,"v":40950},{"d":"2012-07-12","o":11.08,"h":11.1,"l":10.98,"c":11.06,"v":56750},{"d":"2012-07-13","o":11.06,"h":11.34,"l":11.06,"c":11.14,"v":72950},{"d":"2012-07-16","o":11.34,"h":11.44,"l":11.2,"c":11.3,"v":95950},{"d":"2012-07-17","o":11.34,"h":11.46,"l":11.28,"c":11.36,"v":70200},{"d":"2012-07-18","o":11.3,"h":11.44,"l":11.3,"c":11.42,"v":69850},{"d":"2012-07-19","o":11.46,"h":11.5,"l":11.36,"c":11.38,"v":77950},{"d":"2012-07-20","o":11.32,"h":11.32,"l":11.16,"c":11.16,"v":45450},{"d":"2012-07-23","o":11,"h":11.16,"l":10.8,"c":11.02,"v":63250},{"d":"2012-07-24","o":10.96,"h":11.02,"l":10.8,"c":10.94,"v":64300},{"d":"2012-07-25","o":10.9,"h":11.02,"l":10.72,"c":10.74,"v":84400},{"d":"2012-07-26","o":10.92,"h":11.04,"l":10.86,"c":10.92,"v":48900},{"d":"2012-07-27","o":11.02,"h":11.22,"l":11,"c":11.22,"v":89000},{"d":"2012-07-30","o":11.14,"h":11.22,"l":11.1,"c":11.2,"v":56350},{"d":"2012-07-31","o":11.2,"h":11.22,"l":11.1,"c":11.16,"v":48900},{"d":"2012-08-01","o":11.16,"h":11.22,"l":11.12,"c":11.16,"v":35650},{"d":"2012-08-02","o":11.08,"h":11.2,"l":11.04,"c":11.2,"v":49400},{"d":"2012-08-03","o":11.3,"h":11.3,"l":11.2,"c":11.22,"v":41550},{"d":"2012-08-06","o":11.2,"h":11.3,"l":11.2,"c":11.26,"v":48450},{"d":"2012-08-07","o":11.24,"h":11.44,"l":11.24,"c":11.28,"v":66500},{"d":"2012-08-08","o":11.3,"h":11.4,"l":11.3,"c":11.4,"v":53100},{"d":"2012-08-09","o":11.42,"h":11.56,"l":11.42,"c":11.56,"v":56850},{"d":"2012-08-10","o":11.5,"h":11.6,"l":11.46,"c":11.6,"v":72750},{"d":"2012-08-13","o":11.58,"h":11.74,"l":11.58,"c":11.68,"v":58300},{"d":"2012-08-14","o":11.7,"h":11.82,"l":11.66,"c":11.72,"v":77200},{"d":"2012-08-15","o":11.64,"h":11.82,"l":11.64,"c":11.76,"v":31800},{"d":"2012-08-16","o":11.84,"h":11.84,"l":11.74,"c":11.78,"v":43300},{"d":"2012-08-17","o":11.78,"h":11.78,"l":11.58,"c":11.58,"v":74900},{"d":"2012-08-20","o":11.68,"h":11.78,"l":11.6,"c":11.7,"v":66000},{"d":"2012-08-21","o":11.8,"h":11.82,"l":11.72,"c":11.72,"v":74400},{"d":"2012-08-22","o":11.52,"h":11.56,"l":11.4,"c":11.46,"v":84500},{"d":"2012-08-23","o":11.56,"h":11.68,"l":11.5,"c":11.6,"v":34050},{"d":"2012-08-24","o":11.5,"h":11.58,"l":11.5,"c":11.5,"v":28150},{"d":"2012-08-27","o":11.62,"h":11.62,"l":11.48,"c":11.52,"v":42300},{"d":"2012-08-28","o":11.56,"h":11.56,"l":11.44,"c":11.52,"v":46400},{"d":"2012-08-29","o":11.52,"h":11.52,"l":11.4,"c":11.4,"v":58850},{"d":"2012-08-30","o":11.38,"h":11.48,"l":11.38,"c":11.44,"v":52050},{"d":"2012-08-31","o":11.54,"h":11.62,"l":11.48,"c":11.62,"v":52600},{"d":"2012-09-04","o":11.62,"h":11.8,"l":11.5,"c":11.7,"v":66600},{"d":"2012-09-05","o":11.66,"h":11.68,"l":11.6,"c":11.62,"v":41850},{"d":"2012-09-06","o":11.64,"h":11.8,"l":11.64,"c":11.68,"v":93300},{"d":"2012-09-07","o":11.68,"h":11.8,"l":11.68,"c":11.76,"v":60450},{"d":"2012-09-10","o":11.76,"h":11.78,"l":11.62,"c":11.66,"v":64200},{"d":"2012-09-11","o":11.68,"h":11.7,"l":11.58,"c":11.64,"v":70450},{"d":"2012-09-12","o":11.68,"h":11.76,"l":11.56,"c":11.74,"v":43600},{"d":"2012-09-13","o":11.7,"h":11.88,"l":11.7,"c":11.84,"v":73150},{"d":"2012-09-14","o":11.88,"h":11.98,"l":11.78,"c":11.86,"v":115450},{"d":"2012-09-17","o":11.82,"h":11.96,"l":11.8,"c":11.9,"v":83750},{"d":"2012-09-18","o":11.86,"h":12.02,"l":11.84,"c":12,"v":96600},{"d":"2012-09-19","o":11.84,"h":11.84,"l":11.76,"c":11.8,"v":83050},{"d":"2012-09-20","o":11.78,"h":11.9,"l":11.74,"c":11.84,"v":66200},{"d":"2012-09-21","o":11.94,"h":11.98,"l":11.86,"c":11.96,"v":49900},{"d":"2012-09-24","o":11.88,"h":11.92,"l":11.8,"c":11.88,"v":75700},{"d":"2012-09-25","o":11.92,"h":11.94,"l":11.74,"c":11.82,"v":82850},{"d":"2012-09-26","o":11.76,"h":11.76,"l":11.62,"c":11.72,"v":41100},{"d":"2012-09-27","o":11.66,"h":11.84,"l":11.66,"c":11.8,"v":34800},{"d":"2012-09-28","o":11.88,"h":11.88,"l":11.72,"c":11.8,"v":77250},{"d":"2012-10-01","o":11.86,"h":11.98,"l":11.72,"c":11.82,"v":72700},{"d":"2012-10-02","o":11.84,"h":11.86,"l":11.78,"c":11.82,"v":35250},{"d":"2012-10-03","o":11.82,"h":11.94,"l":11.8,"c":11.92,"v":46450},{"d":"2012-10-04","o":11.9,"h":12,"l":11.9,"c":11.98,"v":29600},{"d":"2012-10-05","o":11.98,"h":12.04,"l":11.94,"c":11.94,"v":63000},{"d":"2012-10-08","o":11.96,"h":12.06,"l":11.94,"c":11.98,"v":68550},{"d":"2012-10-09","o":11.96,"h":11.98,"l":11.8,"c":11.9,"v":69350},{"d":"2012-10-10","o":11.9,"h":11.9,"l":11.74,"c":11.76,"v":46600},{"d":"2012-10-11","o":11.76,"h":11.9,"l":11.76,"c":11.82,"v":54300},{"d":"2012-10-12","o":11.88,"h":11.9,"l":11.72,"c":11.78,"v":49150},{"d":"2012-10-15","o":11.8,"h":11.88,"l":11.66,"c":11.88,"v":60250},{"d":"2012-10-16","o":11.84,"h":12.04,"l":11.84,"c":11.98,"v":94850},{"d":"2012-10-17","o":12.06,"h":12.06,"l":11.98,"c":12.04,"v":45550},{"d":"2012-10-18","o":12.02,"h":12.06,"l":11.92,"c":11.94,"v":85500},{"d":"2012-10-19","o":11.9,"h":11.94,"l":11.8,"c":11.86,"v":79450},{"d":"2012-10-22","o":11.62,"h":11.66,"l":11.52,"c":11.56,"v":91900},{"d":"2012-10-23","o":11.52,"h":11.52,"l":11.3,"c":11.36,"v":138550},{"d":"2012-10-24","o":11.32,"h":11.46,"l":11.3,"c":11.38,"v":85850},{"d":"2012-10-25","o":11.42,"h":11.5,"l":11.34,"c":11.46,"v":43050},{"d":"2012-10-26","o":11.48,"h":11.52,"l":11.42,"c":11.46,"v":28400},{"d":"2012-10-31","o":11.64,"h":11.64,"l":11.46,"c":11.52,"v":58000},{"d":"2012-11-01","o":11.5,"h":11.58,"l":11.42,"c":11.48,"v":44150},{"d":"2012-11-02","o":11.48,"h":11.56,"l":11.42,"c":11.42,"v":47800},{"d":"2012-11-05","o":11.42,"h":11.48,"l":11.3,"c":11.36,"v":49850},{"d":"2012-11-06","o":11.38,"h":11.58,"l":11.38,"c":11.52,"v":40850},{"d":"2012-11-07","o":11.42,"h":11.42,"l":11.06,"c":11.16,"v":104650},{"d":"2012-11-08","o":11.2,"h":11.2,"l":10.94,"c":11,"v":75600},{"d":"2012-11-09","o":10.92,"h":11.04,"l":10.86,"c":10.94,"v":94500},{"d":"2012-11-12","o":10.88,"h":10.96,"l":10.84,"c":10.86,"v":66300},{"d":"2012-11-13","o":10.8,"h":10.88,"l":10.62,"c":10.66,"v":104500},{"d":"2012-11-14","o":10.66,"h":10.72,"l":10.08,"c":10.1,"v":172900},{"d":"2012-11-15","o":9.96,"h":9.98,"l":9.6,"c":9.7,"v":313950},{"d":"2012-11-16","o":9.68,"h":10.14,"l":9.62,"c":10.08,"v":195100},{"d":"2012-11-19","o":10.2,"h":10.48,"l":10.2,"c":10.38,"v":104250},{"d":"2012-11-20","o":10.32,"h":10.44,"l":10.24,"c":10.3,"v":113600},{"d":"2012-11-21","o":10.3,"h":10.44,"l":10.3,"c":10.34,"v":74650},{"d":"2012-11-23","o":10.44,"h":10.48,"l":10.4,"c":10.48,"v":22750},{"d":"2012-11-26","o":10.54,"h":10.54,"l":10.34,"c":10.44,"v":87250},{"d":"2012-11-27","o":10.44,"h":10.54,"l":10.42,"c":10.44,"v":74600},{"d":"2012-11-28","o":10.46,"h":10.58,"l":10.4,"c":10.56,"v":71250},{"d":"2012-11-29","o":10.64,"h":10.7,"l":10.6,"c":10.64,"v":50750},{"d":"2012-11-30","o":10.7,"h":10.78,"l":10.62,"c":10.74,"v":54950},{"d":"2012-12-03","o":10.8,"h":10.8,"l":10.6,"c":10.64,"v":71800},{"d":"2012-12-04","o":10.62,"h":10.68,"l":10.58,"c":10.62,"v":45150},{"d":"2012-12-05","o":10.68,"h":10.76,"l":10.58,"c":10.7,"v":35100},{"d":"2012-12-06","o":10.68,"h":10.68,"l":10.48,"c":10.56,"v":57900},{"d":"2012-12-07","o":10.6,"h":10.66,"l":10.5,"c":10.54,"v":41800},{"d":"2012-12-10","o":10.52,"h":10.6,"l":10.44,"c":10.52,"v":47500},{"d":"2012-12-11","o":10.54,"h":10.68,"l":10.54,"c":10.62,"v":65200},{"d":"2012-12-12","o":10.72,"h":10.72,"l":10.62,"c":10.72,"v":64900},{"d":"2012-12-13","o":10.7,"h":10.74,"l":10.62,"c":10.66,"v":46500},{"d":"2012-12-14","o":10.62,"h":10.66,"l":10.44,"c":10.44,"v":85750},{"d":"2012-12-17","o":10.48,"h":10.58,"l":10.48,"c":10.58,"v":53500},{"d":"2012-12-18","o":10.64,"h":10.64,"l":10.54,"c":10.62,"v":79250},{"d":"2012-12-19","o":10.58,"h":10.58,"l":10.4,"c":10.4,"v":97750},{"d":"2012-12-20","o":10.46,"h":10.52,"l":10.4,"c":10.46,"v":95750},{"d":"2012-12-21","o":10.36,"h":10.38,"l":10.22,"c":10.3,"v":88050},{"d":"2012-12-24","o":10.34,"h":10.4,"l":10.2,"c":10.26,"v":43650},{"d":"2012-12-26","o":10.52,"h":10.52,"l":10.26,"c":10.38,"v":74800},{"d":"2012-12-27","o":10.32,"h":10.34,"l":10.14,"c":10.32,"v":90700},{"d":"2012-12-28","o":10.18,"h":10.34,"l":10.18,"c":10.2,"v":78350},{"d":"2012-12-31","o":10.26,"h":10.46,"l":10.2,"c":10.46,"v":87050},{"d":"2013-01-02","o":10.62,"h":10.78,"l":10.56,"c":10.78,"v":130950},{"d":"2013-01-03","o":10.72,"h":10.78,"l":10.68,"c":10.74,"v":75500},{"d":"2013-01-04","o":10.7,"h":10.9,"l":10.68,"c":10.9,"v":69350},{"d":"2013-01-07","o":10.88,"h":10.9,"l":10.8,"c":10.9,"v":77550},{"d":"2013-01-08","o":10.9,"h":10.92,"l":10.82,"c":10.92,"v":60300},{"d":"2013-01-09","o":10.96,"h":10.98,"l":10.9,"c":10.94,"v":90900},{"d":"2013-01-10","o":11.02,"h":11.06,"l":10.94,"c":10.98,"v":80800},{"d":"2013-01-11","o":11,"h":11,"l":10.84,"c":10.92,"v":78850},{"d":"2013-01-14","o":10.92,"h":10.94,"l":10.84,"c":10.84,"v":106600},{"d":"2013-01-15","o":10.84,"h":10.92,"l":10.82,"c":10.88,"v":125600},{"d":"2013-01-16","o":10.84,"h":11.02,"l":10.84,"c":10.98,"v":144150},{"d":"2013-01-17","o":11.02,"h":11.1,"l":10.96,"c":11.1,"v":94200},{"d":"2013-01-18","o":11.12,"h":11.26,"l":11.1,"c":11.26,"v":121950},{"d":"2013-01-22","o":9.94,"h":10.08,"l":9.48,"c":9.7,"v":1428750},{"d":"2013-01-23","o":9.6,"h":9.78,"l":9.5,"c":9.72,"v":588800},{"d":"2013-01-24","o":9.72,"h":9.82,"l":9.62,"c":9.76,"v":313100},{"d":"2013-01-25","o":9.76,"h":9.8,"l":9.72,"c":9.76,"v":186750},{"d":"2013-01-28","o":9.7,"h":9.76,"l":9.56,"c":9.56,"v":281350},{"d":"2013-01-29","o":9.56,"h":9.7,"l":9.56,"c":9.66,"v":159200},{"d":"2013-01-30","o":9.7,"h":9.7,"l":9.6,"c":9.64,"v":155050},{"d":"2013-01-31","o":9.68,"h":9.68,"l":9.6,"c":9.64,"v":161250},{"d":"2013-02-01","o":9.7,"h":9.74,"l":9.66,"c":9.74,"v":117350},{"d":"2013-02-04","o":9.66,"h":9.68,"l":9.58,"c":9.6,"v":93700},{"d":"2013-02-05","o":9.62,"h":9.68,"l":9.58,"c":9.66,"v":82850},{"d":"2013-02-06","o":9.66,"h":9.68,"l":9.62,"c":9.66,"v":163700},{"d":"2013-02-07","o":9.64,"h":9.64,"l":9.46,"c":9.6,"v":130800},{"d":"2013-02-08","o":9.6,"h":9.68,"l":9.52,"c":9.66,"v":88250},{"d":"2013-02-11","o":9.64,"h":9.68,"l":9.6,"c":9.68,"v":76300},{"d":"2013-02-12","o":9.66,"h":9.7,"l":9.62,"c":9.66,"v":74500},{"d":"2013-02-13","o":9.66,"h":9.7,"l":9.64,"c":9.66,"v":44050},{"d":"2013-02-14","o":9.56,"h":9.64,"l":9.56,"c":9.6,"v":179050},{"d":"2013-02-15","o":9.58,"h":9.62,"l":9.5,"c":9.58,"v":161800},{"d":"2013-02-19","o":9.48,"h":9.56,"l":9.4,"c":9.56,"v":117200},{"d":"2013-02-20","o":9.5,"h":9.58,"l":9.46,"c":9.48,"v":112450},{"d":"2013-02-21","o":9.38,"h":9.44,"l":9.28,"c":9.4,"v":170450},{"d":"2013-02-22","o":9.38,"h":9.44,"l":9.38,"c":9.4,"v":85600},{"d":"2013-02-25","o":9.4,"h":9.46,"l":9.22,"c":9.34,"v":179650},{"d":"2013-02-26","o":9.3,"h":9.36,"l":9.24,"c":9.36,"v":127150},{"d":"2013-02-27","o":9.28,"h":9.48,"l":9.28,"c":9.48,"v":90050},{"d":"2013-02-28","o":9.4,"h":9.54,"l":9.4,"c":9.52,"v":152550},{"d":"2013-03-01","o":9.3,"h":9.52,"l":9.3,"c":9.52,"v":108300},{"d":"2013-03-04","o":9.4,"h":9.48,"l":9.34,"c":9.48,"v":161800},{"d":"2013-03-05","o":9.48,"h":9.56,"l":9.48,"c":9.52,"v":136550},{"d":"2013-03-06","o":9.52,"h":9.54,"l":9.46,"c":9.54,"v":112300},{"d":"2013-03-07","o":9.5,"h":9.54,"l":9.5,"c":9.54,"v":89000},{"d":"2013-03-08","o":9.52,"h":9.58,"l":9.5,"c":9.58,"v":91500},{"d":"2013-03-11","o":9.5,"h":9.58,"l":9.5,"c":9.56,"v":89500},{"d":"2013-03-12","o":9.5,"h":9.58,"l":9.5,"c":9.58,"v":83100},{"d":"2013-03-13","o":9.52,"h":9.58,"l":9.5,"c":9.58,"v":52900},{"d":"2013-03-14","o":9.6,"h":9.62,"l":9.52,"c":9.6,"v":87250},{"d":"2013-03-15","o":9.56,"h":9.56,"l":9.52,"c":9.56,"v":59450},{"d":"2013-03-18","o":9.5,"h":9.52,"l":9.44,"c":9.52,"v":52400},{"d":"2013-03-19","o":9.46,"h":9.5,"l":9.32,"c":9.38,"v":73650},{"d":"2013-03-20","o":9.4,"h":9.5,"l":9.4,"c":9.48,"v":43350},{"d":"2013-03-21","o":9.36,"h":9.48,"l":9.36,"c":9.48,"v":91950},{"d":"2013-03-22","o":9.46,"h":9.54,"l":9.44,"c":9.52,"v":47450},{"d":"2013-03-25","o":9.5,"h":9.54,"l":9.42,"c":9.46,"v":98250},{"d":"2013-03-26","o":9.46,"h":9.56,"l":9.46,"c":9.56,"v":85250},{"d":"2013-03-27","o":9.5,"h":9.58,"l":9.46,"c":9.58,"v":66150},{"d":"2013-03-28","o":9.54,"h":9.6,"l":9.52,"c":9.6,"v":93150},{"d":"2013-04-01","o":9.54,"h":9.6,"l":9.5,"c":9.54,"v":94850},{"d":"2013-04-02","o":9.54,"h":9.58,"l":9.52,"c":9.58,"v":152650},{"d":"2013-04-03","o":9.54,"h":9.56,"l":9.44,"c":9.48,"v":80050},{"d":"2013-04-04","o":9.52,"h":9.54,"l":9.46,"c":9.54,"v":88600},{"d":"2013-04-05","o":9.42,"h":9.54,"l":9.36,"c":9.54,"v":90150},{"d":"2013-04-08","o":9.48,"h":9.52,"l":9.44,"c":9.52,"v":77450},{"d":"2013-04-09","o":9.48,"h":9.6,"l":9.46,"c":9.54,"v":159300},{"d":"2013-04-10","o":9.56,"h":9.68,"l":9.56,"c":9.68,"v":142900},{"d":"2013-04-11","o":9.66,"h":9.7,"l":9.64,"c":9.7,"v":54150},{"d":"2013-04-12","o":9.62,"h":9.66,"l":9.6,"c":9.66,"v":56450},{"d":"2013-04-15","o":9.56,"h":9.58,"l":9.4,"c":9.44,"v":114700},{"d":"2013-04-16","o":9.5,"h":9.6,"l":9.5,"c":9.6,"v":73650},{"d":"2013-04-17","o":9.48,"h":9.5,"l":9.36,"c":9.44,"v":129450},{"d":"2013-04-18","o":9.4,"h":9.42,"l":9.32,"c":9.38,"v":99900},{"d":"2013-04-19","o":9.38,"h":9.44,"l":9.32,"c":9.44,"v":42650},{"d":"2013-04-22","o":9.4,"h":9.44,"l":9.32,"c":9.44,"v":45300},{"d":"2013-04-23","o":9.44,"h":9.52,"l":9.44,"c":9.5,"v":95950},{"d":"2013-04-24","o":9.48,"h":9.58,"l":9.48,"c":9.5,"v":59950},{"d":"2013-04-25","o":9.48,"h":9.58,"l":9.48,"c":9.58,"v":61250},{"d":"2013-04-26","o":9.52,"h":9.64,"l":9.5,"c":9.58,"v":77850},{"d":"2013-04-29","o":9.58,"h":9.6,"l":9.56,"c":9.6,"v":64050},{"d":"2013-04-30","o":9.62,"h":9.68,"l":9.56,"c":9.68,"v":154050},{"d":"2013-05-01","o":9.66,"h":9.74,"l":9.66,"c":9.72,"v":195850},{"d":"2013-05-02","o":9.72,"h":9.76,"l":9.68,"c":9.74,"v":79350},{"d":"2013-05-03","o":9.76,"h":9.86,"l":9.76,"c":9.8,"v":77050},{"d":"2013-05-06","o":9.76,"h":9.88,"l":9.76,"c":9.88,"v":147850},{"d":"2013-05-07","o":9.86,"h":9.88,"l":9.8,"c":9.86,"v":77450},{"d":"2013-05-08","o":9.84,"h":9.92,"l":9.84,"c":9.9,"v":84550},{"d":"2013-05-09","o":9.86,"h":10,"l":9.86,"c":9.98,"v":231200},{"d":"2013-05-10","o":9.92,"h":10.02,"l":9.88,"c":10.02,"v":116650},{"d":"2013-05-13","o":9.94,"h":10.06,"l":9.94,"c":10.04,"v":146600},{"d":"2013-05-14","o":9.98,"h":10.14,"l":9.98,"c":10.14,"v":156850},{"d":"2013-05-15","o":10.06,"h":10.2,"l":10.06,"c":10.18,"v":110550},{"d":"2013-05-16","o":10.14,"h":10.2,"l":10.08,"c":10.08,"v":40400},{"d":"2013-05-17","o":10.14,"h":10.16,"l":10.1,"c":10.16,"v":24950},{"d":"2013-05-20","o":10.1,"h":10.16,"l":10.08,"c":10.14,"v":31950},{"d":"2013-05-21","o":10.1,"h":10.12,"l":10.06,"c":10.08,"v":10900},{"d":"2013-05-22","o":10.1,"h":10.18,"l":9.96,"c":9.96,"v":73150},{"d":"2013-05-23","o":9.92,"h":9.98,"l":9.86,"c":9.96,"v":47300},{"d":"2013-05-24","o":9.9,"h":9.94,"l":9.82,"c":9.94,"v":33700},{"d":"2013-05-28","o":9.98,"h":10.06,"l":9.94,"c":9.94,"v":49850},{"d":"2013-05-29","o":9.9,"h":9.92,"l":9.72,"c":9.74,"v":93650},{"d":"2013-05-30","o":9.78,"h":9.8,"l":9.74,"c":9.76,"v":43600},{"d":"2013-05-31","o":9.78,"h":9.78,"l":9.6,"c":9.6,"v":74550},{"d":"2013-06-03","o":9.58,"h":9.6,"l":9.46,"c":9.52,"v":48650},{"d":"2013-06-04","o":9.56,"h":9.58,"l":9.48,"c":9.5,"v":44850},{"d":"2013-06-05","o":9.5,"h":9.56,"l":9.42,"c":9.44,"v":57600},{"d":"2013-06-06","o":9.48,"h":9.52,"l":9.38,"c":9.52,"v":60250},{"d":"2013-06-07","o":9.58,"h":9.64,"l":9.54,"c":9.64,"v":38450},{"d":"2013-06-10","o":9.62,"h":9.64,"l":9.56,"c":9.6,"v":45900},{"d":"2013-06-11","o":9.46,"h":9.58,"l":9.36,"c":9.5,"v":36300},{"d":"2013-06-12","o":9.54,"h":9.54,"l":9.34,"c":9.4,"v":77400},{"d":"2013-06-13","o":9.44,"h":9.58,"l":9.34,"c":9.58,"v":39950},{"d":"2013-06-14","o":9.5,"h":9.6,"l":9.48,"c":9.54,"v":46050},{"d":"2013-06-17","o":9.54,"h":9.64,"l":9.52,"c":9.54,"v":34600},{"d":"2013-06-18","o":9.58,"h":9.68,"l":9.58,"c":9.68,"v":57900},{"d":"2013-06-19","o":9.64,"h":9.64,"l":9.46,"c":9.48,"v":35500},{"d":"2013-06-20","o":9.32,"h":9.38,"l":9.1,"c":9.16,"v":74450},{"d":"2013-06-21","o":9.24,"h":9.24,"l":9.04,"c":9.14,"v":43300},{"d":"2013-06-24","o":9.04,"h":9.04,"l":8.8,"c":8.9,"v":111250},{"d":"2013-06-25","o":8.94,"h":8.98,"l":8.88,"c":8.98,"v":70450},{"d":"2013-06-26","o":9.08,"h":9.14,"l":9.04,"c":9.14,"v":59300},{"d":"2013-06-27","o":9.26,"h":9.26,"l":9.18,"c":9.24,"v":36250},{"d":"2013-06-28","o":9.24,"h":9.26,"l":9.16,"c":9.2,"v":36450},{"d":"2013-07-01","o":9.24,"h":9.28,"l":9.2,"c":9.26,"v":45850},{"d":"2013-07-02","o":9.26,"h":9.3,"l":9.22,"c":9.24,"v":65300},{"d":"2013-07-03","o":9.2,"h":9.28,"l":9.2,"c":9.26,"v":17350},{"d":"2013-07-05","o":9.28,"h":9.3,"l":9.18,"c":9.26,"v":30000},{"d":"2013-07-08","o":9.28,"h":9.3,"l":9.22,"c":9.22,"v":20650},{"d":"2013-07-09","o":9.22,"h":9.3,"l":9.2,"c":9.22,"v":52400},{"d":"2013-07-10","o":9.16,"h":9.24,"l":9.16,"c":9.18,"v":73450},{"d":"2013-07-11","o":9.34,"h":9.36,"l":9.3,"c":9.36,"v":53450},{"d":"2013-07-12","o":9.3,"h":9.38,"l":9.3,"c":9.34,"v":39500},{"d":"2013-07-15","o":9.38,"h":9.44,"l":9.38,"c":9.4,"v":31600},{"d":"2013-07-16","o":9.42,"h":9.42,"l":9.36,"c":9.42,"v":45350},{"d":"2013-07-17","o":9.48,"h":9.5,"l":9.44,"c":9.48,"v":35350},{"d":"2013-07-18","o":9.48,"h":9.54,"l":9.48,"c":9.54,"v":36400},{"d":"2013-07-19","o":9.5,"h":9.56,"l":9.5,"c":9.54,"v":24800},{"d":"2013-07-22","o":9.54,"h":9.58,"l":9.5,"c":9.54,"v":68900},{"d":"2013-07-23","o":9.58,"h":9.6,"l":9.5,"c":9.58,"v":44200},{"d":"2013-07-24","o":9.58,"h":9.6,"l":9.48,"c":9.5,"v":39600},{"d":"2013-07-25","o":9.5,"h":9.5,"l":9.42,"c":9.5,"v":35550},{"d":"2013-07-26","o":9.48,"h":9.48,"l":9.42,"c":9.48,"v":28650},{"d":"2013-07-29","o":9.48,"h":9.48,"l":9.4,"c":9.42,"v":38400},{"d":"2013-07-30","o":9.5,"h":9.5,"l":9.38,"c":9.42,"v":56450},{"d":"2013-07-31","o":9.46,"h":9.5,"l":9.42,"c":9.46,"v":64850},{"d":"2013-08-01","o":9.48,"h":9.6,"l":9.48,"c":9.58,"v":46450},{"d":"2013-08-02","o":9.5,"h":9.56,"l":9.5,"c":9.52,"v":24250},{"d":"2013-08-05","o":9.46,"h":9.58,"l":9.46,"c":9.5,"v":52350},{"d":"2013-08-06","o":9.48,"h":9.54,"l":9.42,"c":9.54,"v":67800},{"d":"2013-08-07","o":9.46,"h":9.66,"l":9.46,"c":9.6,"v":111300},{"d":"2013-08-08","o":9.62,"h":9.7,"l":9.58,"c":9.68,"v":88350},{"d":"2013-08-09","o":9.62,"h":9.74,"l":9.62,"c":9.66,"v":60300},{"d":"2013-08-12","o":9.6,"h":9.74,"l":9.6,"c":9.74,"v":73150},{"d":"2013-08-13","o":9.72,"h":9.74,"l":9.68,"c":9.68,"v":50100},{"d":"2013-08-14","o":9.6,"h":9.66,"l":9.56,"c":9.56,"v":60950},{"d":"2013-08-15","o":9.44,"h":9.46,"l":9.38,"c":9.38,"v":42550},{"d":"2013-08-16","o":9.32,"h":9.4,"l":9.28,"c":9.28,"v":60750},{"d":"2013-08-19","o":9.26,"h":9.28,"l":9.22,"c":9.22,"v":22900},{"d":"2013-08-20","o":9.22,"h":9.28,"l":9.22,"c":9.26,"v":18550},{"d":"2013-08-21","o":9.2,"h":9.2,"l":9.1,"c":9.12,"v":31200},{"d":"2013-08-22","o":9.12,"h":9.2,"l":9.12,"c":9.18,"v":32850},{"d":"2013-08-23","o":9.2,"h":9.22,"l":9.18,"c":9.2,"v":22900},{"d":"2013-08-26","o":9.2,"h":9.22,"l":9.16,"c":9.2,"v":33200},{"d":"2013-08-27","o":9.12,"h":9.12,"l":9.04,"c":9.06,"v":28850},{"d":"2013-08-28","o":9.06,"h":9.16,"l":9.04,"c":9.14,"v":70950},{"d":"2013-08-29","o":9.12,"h":9.18,"l":9.12,"c":9.12,"v":35600},{"d":"2013-08-30","o":9.18,"h":9.22,"l":9.16,"c":9.22,"v":42650},{"d":"2013-09-03","o":9.3,"h":9.36,"l":9.22,"c":9.24,"v":39650},{"d":"2013-09-04","o":9.24,"h":9.36,"l":9.22,"c":9.36,"v":36350},{"d":"2013-09-05","o":9.36,"h":9.38,"l":9.32,"c":9.34,"v":70200},{"d":"2013-09-06","o":9.34,"h":9.34,"l":9.2,"c":9.2,"v":69850},{"d":"2013-09-09","o":9.26,"h":9.3,"l":9.26,"c":9.28,"v":15500},{"d":"2013-09-10","o":9.3,"h":9.38,"l":9.28,"c":9.36,"v":31750},{"d":"2013-09-11","o":9.3,"h":9.44,"l":9.3,"c":9.4,"v":53350},{"d":"2013-09-12","o":9.4,"h":9.46,"l":9.38,"c":9.46,"v":48250},{"d":"2013-09-13","o":9.44,"h":9.52,"l":9.44,"c":9.5,"v":38250},{"d":"2013-09-16","o":9.6,"h":9.6,"l":9.5,"c":9.6,"v":30000},{"d":"2013-09-17","o":9.54,"h":9.6,"l":9.46,"c":9.56,"v":61950},{"d":"2013-09-18","o":9.58,"h":9.76,"l":9.52,"c":9.72,"v":64950},{"d":"2013-09-19","o":9.66,"h":9.74,"l":9.6,"c":9.68,"v":44750},{"d":"2013-09-20","o":9.64,"h":9.66,"l":9.54,"c":9.58,"v":26350},{"d":"2013-09-23","o":9.52,"h":9.58,"l":9.46,"c":9.46,"v":34600},{"d":"2013-09-24","o":9.44,"h":9.52,"l":9.44,"c":9.46,"v":31250},{"d":"2013-09-25","o":9.46,"h":9.52,"l":9.42,"c":9.48,"v":32350},{"d":"2013-09-26","o":9.44,"h":9.58,"l":9.42,"c":9.58,"v":75000},{"d":"2013-09-27","o":9.48,"h":9.6,"l":9.48,"c":9.54,"v":49050},{"d":"2013-09-30","o":9.5,"h":9.54,"l":9.46,"c":9.52,"v":26050},{"d":"2013-10-01","o":9.48,"h":9.6,"l":9.48,"c":9.58,"v":40050},{"d":"2013-10-02","o":9.48,"h":9.64,"l":9.48,"c":9.64,"v":58400},{"d":"2013-10-03","o":9.66,"h":9.68,"l":9.54,"c":9.66,"v":64750},{"d":"2013-10-04","o":9.7,"h":9.74,"l":9.64,"c":9.7,"v":48150},{"d":"2013-10-07","o":9.6,"h":9.64,"l":9.48,"c":9.48,"v":24000},{"d":"2013-10-08","o":9.48,"h":9.5,"l":9.34,"c":9.34,"v":39400},{"d":"2013-10-09","o":9.4,"h":9.4,"l":9.3,"c":9.38,"v":23500},{"d":"2013-10-10","o":9.48,"h":9.56,"l":9.48,"c":9.54,"v":23650},{"d":"2013-10-11","o":9.5,"h":9.6,"l":9.5,"c":9.56,"v":19850},{"d":"2013-10-14","o":9.56,"h":9.6,"l":9.48,"c":9.58,"v":22450},{"d":"2013-10-15","o":9.48,"h":9.6,"l":9.48,"c":9.48,"v":49550},{"d":"2013-10-16","o":9.54,"h":9.62,"l":9.54,"c":9.62,"v":19100},{"d":"2013-10-17","o":9.6,"h":9.7,"l":9.52,"c":9.7,"v":23750},{"d":"2013-10-18","o":9.74,"h":9.8,"l":9.72,"c":9.8,"v":44350},{"d":"2013-10-21","o":9.78,"h":9.86,"l":9.76,"c":9.86,"v":40450},{"d":"2013-10-22","o":9.82,"h":9.96,"l":9.8,"c":9.92,"v":78700},{"d":"2013-10-23","o":9.9,"h":10,"l":9.84,"c":10,"v":107350},{"d":"2013-10-24","o":10,"h":10.06,"l":9.98,"c":10.02,"v":53900},{"d":"2013-10-25","o":10.02,"h":10.06,"l":9.98,"c":10,"v":43000},{"d":"2013-10-28","o":10,"h":10.02,"l":9.94,"c":10.02,"v":183300},{"d":"2013-10-29","o":10.04,"h":10.1,"l":10,"c":10.1,"v":58600},{"d":"2013-10-30","o":10.08,"h":10.08,"l":10,"c":10.06,"v":39400},{"d":"2013-10-31","o":10.06,"h":10.06,"l":9.96,"c":9.96,"v":44300},{"d":"2013-11-01","o":9.98,"h":9.98,"l":9.84,"c":9.9,"v":47500},{"d":"2013-11-04","o":9.88,"h":9.92,"l":9.82,"c":9.82,"v":35150},{"d":"2013-11-05","o":9.8,"h":9.84,"l":9.78,"c":9.82,"v":30150},{"d":"2013-11-06","o":9.82,"h":9.88,"l":9.82,"c":9.86,"v":33200},{"d":"2013-11-07","o":9.88,"h":9.9,"l":9.76,"c":9.88,"v":102050},{"d":"2013-11-08","o":9.84,"h":9.96,"l":9.84,"c":9.94,"v":26950},{"d":"2013-11-11","o":9.86,"h":9.9,"l":9.84,"c":9.9,"v":31450},{"d":"2013-11-12","o":9.84,"h":9.96,"l":9.8,"c":9.9,"v":66900},{"d":"2013-11-13","o":9.84,"h":9.94,"l":9.84,"c":9.92,"v":63850},{"d":"2013-11-14","o":9.88,"h":9.98,"l":9.88,"c":9.94,"v":35100},{"d":"2013-11-15","o":9.96,"h":9.98,"l":9.9,"c":9.92,"v":76200},{"d":"2013-11-18","o":9.98,"h":10.02,"l":9.92,"c":9.98,"v":80300},{"d":"2013-11-19","o":9.92,"h":10.06,"l":9.9,"c":10.06,"v":90350},{"d":"2013-11-20","o":10.02,"h":10.06,"l":9.96,"c":9.98,"v":79150},{"d":"2013-11-21","o":10.02,"h":10.04,"l":10,"c":10.04,"v":36800},{"d":"2013-11-22","o":10.04,"h":10.08,"l":10,"c":10.08,"v":21050},{"d":"2013-11-25","o":10.06,"h":10.08,"l":9.92,"c":9.96,"v":55400},{"d":"2013-11-26","o":10,"h":10.02,"l":9.96,"c":10,"v":39600},{"d":"2013-11-27","o":10,"h":10.02,"l":9.98,"c":10.02,"v":23550},{"d":"2013-11-29","o":10.02,"h":10.1,"l":10,"c":10.1,"v":28350},{"d":"2013-12-02","o":10.04,"h":10.08,"l":9.98,"c":9.98,"v":40800},{"d":"2013-12-03","o":9.94,"h":9.98,"l":9.88,"c":9.88,"v":23700},{"d":"2013-12-04","o":9.86,"h":9.92,"l":9.82,"c":9.88,"v":39700},{"d":"2013-12-05","o":9.88,"h":9.88,"l":9.78,"c":9.82,"v":34300},{"d":"2013-12-06","o":9.88,"h":9.88,"l":9.8,"c":9.82,"v":53550},{"d":"2013-12-09","o":9.8,"h":9.82,"l":9.78,"c":9.78,"v":35500},{"d":"2013-12-10","o":9.76,"h":9.8,"l":9.76,"c":9.8,"v":26850},{"d":"2013-12-11","o":9.76,"h":9.78,"l":9.7,"c":9.76,"v":61650},{"d":"2013-12-12","o":9.7,"h":9.74,"l":9.7,"c":9.72,"v":43900},{"d":"2013-12-13","o":9.68,"h":9.82,"l":9.64,"c":9.8,"v":50250},{"d":"2013-12-16","o":9.8,"h":9.92,"l":9.8,"c":9.86,"v":58450},{"d":"2013-12-17","o":9.82,"h":9.9,"l":9.82,"c":9.9,"v":35100},{"d":"2013-12-18","o":9.86,"h":10,"l":9.86,"c":9.98,"v":40450},{"d":"2013-12-19","o":9.92,"h":9.96,"l":9.88,"c":9.92,"v":46900},{"d":"2013-12-20","o":9.98,"h":10.02,"l":9.96,"c":10.02,"v":56000},{"d":"2013-12-23","o":10.02,"h":10.14,"l":10.02,"c":10.1,"v":90000},{"d":"2013-12-24","o":10.08,"h":10.14,"l":10.06,"c":10.14,"v":15450},{"d":"2013-12-26","o":10.14,"h":10.18,"l":10.12,"c":10.18,"v":56250},{"d":"2013-12-27","o":10.22,"h":10.26,"l":10.16,"c":10.22,"v":65100},{"d":"2013-12-30","o":10.18,"h":10.24,"l":10.12,"c":10.18,"v":55500},{"d":"2013-12-31","o":10.18,"h":10.22,"l":10.14,"c":10.2,"v":54750},{"d":"2014-01-02","o":10.14,"h":10.18,"l":9.98,"c":10.06,"v":65650},{"d":"2014-01-03","o":10.08,"h":10.1,"l":10.04,"c":10.08,"v":36150},{"d":"2014-01-06","o":10.1,"h":10.1,"l":10,"c":10.04,"v":28250},{"d":"2014-01-07","o":10.02,"h":10.12,"l":10.02,"c":10.08,"v":43400},{"d":"2014-01-08","o":10.06,"h":10.14,"l":10.06,"c":10.12,"v":52350},{"d":"2014-01-09","o":10,"h":10.1,"l":10,"c":10.08,"v":78050},{"d":"2014-01-10","o":10.08,"h":10.1,"l":10.04,"c":10.06,"v":34500},{"d":"2014-01-13","o":10.06,"h":10.08,"l":9.94,"c":9.98,"v":69600},{"d":"2014-01-14","o":10,"h":10.08,"l":10,"c":10.08,"v":25800},{"d":"2014-01-15","o":10.08,"h":10.16,"l":10.08,"c":10.12,"v":36150},{"d":"2014-01-16","o":10.14,"h":10.14,"l":10.08,"c":10.12,"v":32300},{"d":"2014-01-17","o":10.12,"h":10.12,"l":10.04,"c":10.08,"v":56550},{"d":"2014-01-21","o":10.09,"h":10.13,"l":10.02,"c":10.12,"v":89900},{"d":"2014-01-22","o":10.04,"h":10.08,"l":10.02,"c":10.05,"v":72000},{"d":"2014-01-23","o":10.03,"h":10.03,"l":9.95,"c":9.95,"v":71400},{"d":"2014-01-24","o":9.89,"h":9.93,"l":9.73,"c":9.73,"v":74700},{"d":"2014-01-27","o":9.7,"h":9.7,"l":9.52,"c":9.56,"v":70100},{"d":"2014-01-28","o":9.6,"h":9.69,"l":9.6,"c":9.64,"v":28000},{"d":"2014-01-29","o":9.6,"h":9.6,"l":9.51,"c":9.53,"v":54000},{"d":"2014-01-30","o":9.59,"h":9.64,"l":9.59,"c":9.62,"v":36400},{"d":"2014-01-31","o":9.57,"h":9.62,"l":9.47,"c":9.5,"v":63400},{"d":"2014-02-03","o":9.49,"h":9.52,"l":9.27,"c":9.28,"v":81800},{"d":"2014-02-04","o":9.35,"h":9.4,"l":9.32,"c":9.37,"v":49900},{"d":"2014-02-05","o":9.37,"h":9.42,"l":9.31,"c":9.37,"v":32800},{"d":"2014-02-06","o":9.4,"h":9.52,"l":9.4,"c":9.49,"v":37500},{"d":"2014-02-07","o":9.53,"h":9.63,"l":9.53,"c":9.62,"v":37400},{"d":"2014-02-10","o":9.6,"h":9.68,"l":9.6,"c":9.65,"v":37200},{"d":"2014-02-11","o":9.67,"h":9.76,"l":9.67,"c":9.72,"v":42600},{"d":"2014-02-12","o":9.72,"h":9.79,"l":9.72,"c":9.72,"v":31700},{"d":"2014-02-13","o":9.69,"h":9.83,"l":9.66,"c":9.83,"v":49000},{"d":"2014-02-14","o":9.83,"h":9.85,"l":9.81,"c":9.84,"v":58900},{"d":"2014-02-18","o":9.85,"h":9.89,"l":9.85,"c":9.87,"v":40200},{"d":"2014-02-19","o":9.8,"h":9.86,"l":9.78,"c":9.78,"v":28800},{"d":"2014-02-20","o":9.78,"h":9.85,"l":9.77,"c":9.83,"v":24600},{"d":"2014-02-21","o":9.83,"h":9.87,"l":9.81,"c":9.81,"v":71800},{"d":"2014-02-24","o":9.82,"h":9.9,"l":9.82,"c":9.88,"v":39100},{"d":"2014-02-25","o":9.89,"h":9.92,"l":9.87,"c":9.88,"v":32700},{"d":"2014-02-26","o":9.9,"h":9.91,"l":9.86,"c":9.88,"v":26000},{"d":"2014-02-27","o":9.88,"h":9.93,"l":9.86,"c":9.93,"v":45000},{"d":"2014-02-28","o":9.93,"h":10,"l":9.92,"c":9.95,"v":100000},{"d":"2014-03-03","o":9.87,"h":9.9,"l":9.85,"c":9.88,"v":52500},{"d":"2014-03-04","o":9.94,"h":10.04,"l":9.94,"c":10.02,"v":64800},{"d":"2014-03-05","o":10.02,"h":10.06,"l":10.01,"c":10.04,"v":63100},{"d":"2014-03-06","o":10.06,"h":10.11,"l":10.05,"c":10.08,"v":50900},{"d":"2014-03-07","o":10.11,"h":10.16,"l":10.05,"c":10.07,"v":31200},{"d":"2014-03-10","o":10.07,"h":10.07,"l":9.99,"c":10.03,"v":59600},{"d":"2014-03-11","o":10.02,"h":10.04,"l":9.96,"c":9.96,"v":38000},{"d":"2014-03-12","o":9.93,"h":9.97,"l":9.9,"c":9.97,"v":30600},{"d":"2014-03-13","o":9.98,"h":10.01,"l":9.86,"c":9.86,"v":46900},{"d":"2014-03-14","o":9.86,"h":9.88,"l":9.82,"c":9.83,"v":35400},{"d":"2014-03-17","o":9.82,"h":9.91,"l":9.82,"c":9.9,"v":37900},{"d":"2014-03-18","o":9.9,"h":9.98,"l":9.9,"c":9.98,"v":33000},{"d":"2014-03-19","o":9.96,"h":9.98,"l":9.89,"c":9.9,"v":20100},{"d":"2014-03-20","o":9.83,"h":9.86,"l":9.81,"c":9.84,"v":35500},{"d":"2014-03-21","o":9.87,"h":9.89,"l":9.82,"c":9.82,"v":26100},{"d":"2014-03-24","o":9.85,"h":9.86,"l":9.75,"c":9.81,"v":27800},{"d":"2014-03-25","o":9.84,"h":9.88,"l":9.8,"c":9.85,"v":42300},{"d":"2014-03-26","o":9.88,"h":9.89,"l":9.84,"c":9.86,"v":75100},{"d":"2014-03-27","o":9.86,"h":9.89,"l":9.83,"c":9.86,"v":37700},{"d":"2014-03-28","o":9.88,"h":9.95,"l":9.88,"c":9.93,"v":32000},{"d":"2014-03-31","o":9.96,"h":10.02,"l":9.95,"c":10.01,"v":55600},{"d":"2014-04-01","o":10.03,"h":10.08,"l":10.03,"c":10.08,"v":32600},{"d":"2014-04-02","o":10.06,"h":10.09,"l":10.04,"c":10.09,"v":41900},{"d":"2014-04-03","o":10.09,"h":10.1,"l":10.04,"c":10.05,"v":33700},{"d":"2014-04-04","o":10.08,"h":10.09,"l":9.96,"c":9.96,"v":43900},{"d":"2014-04-07","o":9.97,"h":9.97,"l":9.92,"c":9.93,"v":27700},{"d":"2014-04-08","o":9.94,"h":9.96,"l":9.89,"c":9.95,"v":55400},{"d":"2014-04-09","o":9.96,"h":9.97,"l":9.94,"c":9.95,"v":220300},{"d":"2014-04-10","o":9.95,"h":9.96,"l":9.83,"c":9.84,"v":96200},{"d":"2014-04-11","o":9.82,"h":9.84,"l":9.76,"c":9.81,"v":44000},{"d":"2014-04-14","o":9.86,"h":9.88,"l":9.79,"c":9.85,"v":40600},{"d":"2014-04-15","o":9.83,"h":9.88,"l":9.75,"c":9.85,"v":62300},{"d":"2014-04-16","o":9.88,"h":9.9,"l":9.86,"c":9.89,"v":63200},{"d":"2014-04-17","o":9.89,"h":9.95,"l":9.89,"c":9.95,"v":27900},{"d":"2014-04-21","o":9.88,"h":9.95,"l":9.88,"c":9.94,"v":44100},{"d":"2014-04-22","o":9.92,"h":10,"l":9.92,"c":9.99,"v":34300},{"d":"2014-04-23","o":9.98,"h":10.01,"l":9.98,"c":10,"v":53600},{"d":"2014-04-24","o":10.03,"h":10.03,"l":9.97,"c":10.02,"v":66700},{"d":"2014-04-25","o":10,"h":10,"l":9.94,"c":9.96,"v":41400},{"d":"2014-04-28","o":9.99,"h":10.01,"l":9.92,"c":10,"v":58200},{"d":"2014-04-29","o":10.01,"h":10.03,"l":9.99,"c":10.02,"v":33500},{"d":"2014-04-30","o":10.03,"h":10.06,"l":10.01,"c":10.06,"v":41600},{"d":"2014-05-01","o":10.04,"h":10.1,"l":10.03,"c":10.09,"v":33000},{"d":"2014-05-02","o":10.1,"h":10.1,"l":10.06,"c":10.06,"v":48500},{"d":"2014-05-05","o":10.05,"h":10.07,"l":10.02,"c":10.05,"v":60200},{"d":"2014-05-06","o":10.05,"h":10.05,"l":10.02,"c":10.04,"v":30100},{"d":"2014-05-07","o":10.06,"h":10.07,"l":10.02,"c":10.05,"v":44400},{"d":"2014-05-08","o":10.05,"h":10.1,"l":10.01,"c":10.05,"v":48800},{"d":"2014-05-09","o":10.08,"h":10.08,"l":10.04,"c":10.07,"v":21800},{"d":"2014-05-12","o":10.09,"h":10.13,"l":10.09,"c":10.12,"v":44700},{"d":"2014-05-13","o":10.13,"h":10.15,"l":10.12,"c":10.14,"v":28900},{"d":"2014-05-14","o":10.14,"h":10.14,"l":10.1,"c":10.13,"v":60200},{"d":"2014-05-15","o":10.13,"h":10.13,"l":10.01,"c":10.04,"v":52700},{"d":"2014-05-16","o":10.06,"h":10.1,"l":10.04,"c":10.1,"v":50700},{"d":"2014-05-19","o":10.1,"h":10.13,"l":10.08,"c":10.13,"v":52600},{"d":"2014-05-20","o":10.05,"h":10.06,"l":10.02,"c":10.05,"v":40300},{"d":"2014-05-21","o":10.07,"h":10.17,"l":10.07,"c":10.14,"v":88000},{"d":"2014-05-22","o":10.14,"h":10.18,"l":10.13,"c":10.17,"v":73300},{"d":"2014-05-23","o":10.17,"h":10.21,"l":10.16,"c":10.21,"v":25900},{"d":"2014-05-27","o":10.21,"h":10.27,"l":10.21,"c":10.25,"v":39200},{"d":"2014-05-28","o":10.25,"h":10.28,"l":10.24,"c":10.26,"v":50600},{"d":"2014-05-29","o":10.28,"h":10.31,"l":10.26,"c":10.31,"v":31900},{"d":"2014-05-30","o":10.3,"h":10.34,"l":10.29,"c":10.33,"v":39300},{"d":"2014-06-02","o":10.35,"h":10.37,"l":10.32,"c":10.36,"v":49700},{"d":"2014-06-03","o":10.35,"h":10.38,"l":10.29,"c":10.3,"v":79800},{"d":"2014-06-04","o":10.29,"h":10.35,"l":10.28,"c":10.34,"v":23400},{"d":"2014-06-05","o":10.36,"h":10.42,"l":10.35,"c":10.42,"v":31200},{"d":"2014-06-06","o":10.43,"h":10.46,"l":10.43,"c":10.45,"v":24400},{"d":"2014-06-09","o":10.44,"h":10.5,"l":10.44,"c":10.46,"v":16400},{"d":"2014-06-10","o":10.46,"h":10.51,"l":10.46,"c":10.5,"v":21000},{"d":"2014-06-11","o":10.48,"h":10.54,"l":10.47,"c":10.54,"v":16500},{"d":"2014-06-12","o":10.53,"h":10.53,"l":10.49,"c":10.51,"v":25600},{"d":"2014-06-13","o":10.51,"h":10.54,"l":10.51,"c":10.52,"v":54800},{"d":"2014-06-16","o":10.5,"h":10.55,"l":10.5,"c":10.53,"v":14800},{"d":"2014-06-17","o":10.54,"h":10.6,"l":10.52,"c":10.56,"v":34500},{"d":"2014-06-18","o":10.53,"h":10.6,"l":10.53,"c":10.6,"v":48000},{"d":"2014-06-19","o":10.58,"h":10.6,"l":10.5,"c":10.54,"v":61100},{"d":"2014-06-20","o":10.56,"h":10.57,"l":10.46,"c":10.47,"v":33500},{"d":"2014-06-23","o":10.5,"h":10.52,"l":10.48,"c":10.52,"v":27300},{"d":"2014-06-24","o":10.5,"h":10.54,"l":10.44,"c":10.45,"v":27700},{"d":"2014-06-25","o":10.44,"h":10.49,"l":10.44,"c":10.48,"v":37700},{"d":"2014-06-26","o":10.49,"h":10.49,"l":10.43,"c":10.46,"v":22800},{"d":"2014-06-27","o":10.45,"h":10.5,"l":10.45,"c":10.5,"v":21500},{"d":"2014-06-30","o":10.52,"h":10.52,"l":10.49,"c":10.51,"v":18800},{"d":"2014-07-01","o":10.52,"h":10.6,"l":10.52,"c":10.58,"v":28800},{"d":"2014-07-02","o":10.56,"h":10.58,"l":10.54,"c":10.56,"v":20200},{"d":"2014-07-03","o":10.58,"h":10.61,"l":10.58,"c":10.6,"v":29800},{"d":"2014-07-07","o":10.6,"h":10.64,"l":10.58,"c":10.6,"v":74000},{"d":"2014-07-08","o":10.58,"h":10.58,"l":10.48,"c":10.48,"v":81400},{"d":"2014-07-09","o":10.52,"h":10.52,"l":10.47,"c":10.49,"v":35800},{"d":"2014-07-10","o":10.45,"h":10.5,"l":10.4,"c":10.46,"v":44900},{"d":"2014-07-11","o":10.49,"h":10.5,"l":10.46,"c":10.47,"v":17800},{"d":"2014-07-14","o":10.51,"h":10.54,"l":10.5,"c":10.51,"v":29000},{"d":"2014-07-15","o":10.52,"h":10.54,"l":10.48,"c":10.49,"v":41900},{"d":"2014-07-16","o":10.52,"h":10.53,"l":10.5,"c":10.52,"v":17500},{"d":"2014-07-17","o":10.48,"h":10.52,"l":10.46,"c":10.46,"v":21200},{"d":"2014-07-18","o":10.49,"h":10.56,"l":10.49,"c":10.56,"v":32300},{"d":"2014-07-21","o":10.55,"h":10.55,"l":10.47,"c":10.47,"v":36000},{"d":"2014-07-22","o":10.43,"h":10.52,"l":10.43,"c":10.49,"v":28500},{"d":"2014-07-23","o":10.47,"h":10.56,"l":10.47,"c":10.56,"v":18300},{"d":"2014-07-24","o":10.58,"h":10.58,"l":10.55,"c":10.57,"v":18300},{"d":"2014-07-25","o":10.55,"h":10.56,"l":10.5,"c":10.52,"v":13500},{"d":"2014-07-28","o":10.45,"h":10.49,"l":10.45,"c":10.47,"v":36500},{"d":"2014-07-29","o":10.48,"h":10.51,"l":10.43,"c":10.43,"v":21000},{"d":"2014-07-30","o":10.48,"h":10.5,"l":10.44,"c":10.47,"v":96300},{"d":"2014-07-31","o":10.44,"h":10.45,"l":10.27,"c":10.29,"v":37900},{"d":"2014-08-01","o":10.28,"h":10.3,"l":10.18,"c":10.19,"v":46100},{"d":"2014-08-04","o":10.24,"h":10.25,"l":10.14,"c":10.22,"v":31700},{"d":"2014-08-05","o":10.21,"h":10.21,"l":10.11,"c":10.12,"v":18400},{"d":"2014-08-06","o":10.07,"h":10.13,"l":10.01,"c":10.05,"v":74900},{"d":"2014-08-07","o":10.08,"h":10.09,"l":9.97,"c":9.97,"v":37500},{"d":"2014-08-08","o":9.99,"h":10.07,"l":9.98,"c":10.07,"v":28200},{"d":"2014-08-11","o":10.08,"h":10.16,"l":10.08,"c":10.14,"v":14800},{"d":"2014-08-12","o":10.13,"h":10.16,"l":10.11,"c":10.16,"v":22500},{"d":"2014-08-13","o":10.18,"h":10.21,"l":10.15,"c":10.21,"v":42200},{"d":"2014-08-14","o":10.22,"h":10.27,"l":10.21,"c":10.27,"v":14400},{"d":"2014-08-15","o":10.27,"h":10.3,"l":10.18,"c":10.22,"v":35200},{"d":"2014-08-18","o":10.28,"h":10.33,"l":10.28,"c":10.32,"v":34500},{"d":"2014-08-19","o":10.34,"h":10.35,"l":10.32,"c":10.35,"v":24900},{"d":"2014-08-20","o":10.3,"h":10.34,"l":10.28,"c":10.33,"v":27100},{"d":"2014-08-21","o":10.34,"h":10.39,"l":10.32,"c":10.39,"v":24700},{"d":"2014-08-22","o":10.36,"h":10.38,"l":10.35,"c":10.36,"v":15400},{"d":"2014-08-25","o":10.4,"h":10.4,"l":10.38,"c":10.38,"v":27000},{"d":"2014-08-26","o":10.39,"h":10.43,"l":10.39,"c":10.4,"v":26100},{"d":"2014-08-27","o":10.42,"h":10.43,"l":10.39,"c":10.4,"v":33000},{"d":"2014-08-28","o":10.41,"h":10.41,"l":10.37,"c":10.38,"v":36500},{"d":"2014-08-29","o":10.39,"h":10.4,"l":10.37,"c":10.39,"v":35100},{"d":"2014-09-02","o":10.4,"h":10.43,"l":10.4,"c":10.43,"v":46500},{"d":"2014-09-03","o":10.43,"h":10.48,"l":10.42,"c":10.46,"v":50500},{"d":"2014-09-04","o":10.46,"h":10.49,"l":10.44,"c":10.45,"v":42400},{"d":"2014-09-05","o":10.44,"h":10.5,"l":10.43,"c":10.5,"v":20100},{"d":"2014-09-08","o":10.48,"h":10.5,"l":10.45,"c":10.45,"v":34500},{"d":"2014-09-09","o":10.45,"h":10.45,"l":10.35,"c":10.36,"v":43200},{"d":"2014-09-10","o":10.38,"h":10.45,"l":10.36,"c":10.44,"v":36800},{"d":"2014-09-11","o":10.39,"h":10.42,"l":10.37,"c":10.4,"v":17100},{"d":"2014-09-12","o":10.38,"h":10.4,"l":10.3,"c":10.31,"v":25200},{"d":"2014-09-15","o":10.3,"h":10.32,"l":10.25,"c":10.27,"v":20000},{"d":"2014-09-16","o":10.26,"h":10.31,"l":10.25,"c":10.3,"v":40200},{"d":"2014-09-17","o":10.22,"h":10.28,"l":10.22,"c":10.23,"v":91000},{"d":"2014-09-18","o":10.26,"h":10.32,"l":10.26,"c":10.29,"v":38900},{"d":"2014-09-19","o":10.23,"h":10.25,"l":10.18,"c":10.22,"v":39200},{"d":"2014-09-22","o":10.19,"h":10.19,"l":10.03,"c":10.07,"v":45100},{"d":"2014-09-23","o":10.05,"h":10.12,"l":9.97,"c":9.97,"v":85100},{"d":"2014-09-24","o":9.97,"h":10.06,"l":9.97,"c":10.05,"v":63800},{"d":"2014-09-25","o":10.01,"h":10.02,"l":9.91,"c":9.93,"v":43500},{"d":"2014-09-26","o":9.94,"h":9.97,"l":9.89,"c":9.94,"v":59000},{"d":"2014-09-29","o":9.85,"h":9.89,"l":9.84,"c":9.87,"v":31300},{"d":"2014-09-30","o":9.9,"h":9.92,"l":9.86,"c":9.89,"v":29300},{"d":"2014-10-01","o":9.88,"h":9.88,"l":9.68,"c":9.73,"v":108500},{"d":"2014-10-02","o":9.74,"h":9.74,"l":9.57,"c":9.68,"v":63800},{"d":"2014-10-03","o":9.73,"h":9.77,"l":9.69,"c":9.74,"v":37700},{"d":"2014-10-06","o":9.78,"h":9.81,"l":9.73,"c":9.75,"v":39100},{"d":"2014-10-07","o":9.71,"h":9.72,"l":9.65,"c":9.65,"v":26300},{"d":"2014-10-08","o":9.64,"h":9.71,"l":9.5,"c":9.7,"v":105200},{"d":"2014-10-09","o":9.67,"h":9.67,"l":9.51,"c":9.54,"v":76300},{"d":"2014-10-10","o":9.48,"h":9.51,"l":9.33,"c":9.33,"v":58500},{"d":"2014-10-13","o":9.33,"h":9.36,"l":9.1,"c":9.1,"v":125700},{"d":"2014-10-14","o":9.13,"h":9.2,"l":9.09,"c":9.1,"v":79100},{"d":"2014-10-15","o":9,"h":9.06,"l":8.84,"c":9.03,"v":126300},{"d":"2014-10-16","o":8.89,"h":9.11,"l":8.84,"c":9.07,"v":71200},{"d":"2014-10-17","o":9.19,"h":9.35,"l":9.17,"c":9.26,"v":42900},{"d":"2014-10-20","o":9.26,"h":9.37,"l":9.25,"c":9.37,"v":31400},{"d":"2014-10-21","o":9.44,"h":9.55,"l":9.44,"c":9.55,"v":27800},{"d":"2014-10-22","o":9.52,"h":9.56,"l":9.46,"c":9.46,"v":30000},{"d":"2014-10-23","o":9.52,"h":9.63,"l":9.52,"c":9.56,"v":49200},{"d":"2014-10-24","o":9.58,"h":9.64,"l":9.56,"c":9.64,"v":37600},{"d":"2014-10-27","o":9.58,"h":9.61,"l":9.56,"c":9.6,"v":28000},{"d":"2014-10-28","o":9.64,"h":9.66,"l":9.61,"c":9.66,"v":45900},{"d":"2014-10-29","o":9.69,"h":9.71,"l":9.64,"c":9.69,"v":49700},{"d":"2014-10-30","o":9.7,"h":9.7,"l":9.64,"c":9.7,"v":128400},{"d":"2014-10-31","o":9.79,"h":9.82,"l":9.74,"c":9.78,"v":243500},{"d":"2014-11-03","o":9.8,"h":9.83,"l":9.78,"c":9.8,"v":73200},{"d":"2014-11-04","o":9.78,"h":9.81,"l":9.74,"c":9.75,"v":56100},{"d":"2014-11-05","o":9.8,"h":9.82,"l":9.77,"c":9.79,"v":42200},{"d":"2014-11-06","o":9.8,"h":9.87,"l":9.79,"c":9.85,"v":41600},{"d":"2014-11-07","o":9.84,"h":9.86,"l":9.82,"c":9.83,"v":41500},{"d":"2014-11-10","o":9.85,"h":9.85,"l":9.81,"c":9.84,"v":38200},{"d":"2014-11-11","o":9.84,"h":9.9,"l":9.83,"c":9.9,"v":40200},{"d":"2014-11-12","o":9.86,"h":9.92,"l":9.86,"c":9.89,"v":33000},{"d":"2014-11-13","o":9.9,"h":9.94,"l":9.88,"c":9.92,"v":58600},{"d":"2014-11-14","o":9.9,"h":9.92,"l":9.84,"c":9.85,"v":47200},{"d":"2014-11-17","o":9.85,"h":9.9,"l":9.81,"c":9.9,"v":121000},{"d":"2014-11-18","o":9.84,"h":9.88,"l":9.83,"c":9.88,"v":66800},{"d":"2014-11-19","o":9.86,"h":9.87,"l":9.83,"c":9.85,"v":70600},{"d":"2014-11-20","o":9.82,"h":9.89,"l":9.82,"c":9.89,"v":35800},{"d":"2014-11-21","o":9.94,"h":9.99,"l":9.93,"c":9.96,"v":63700},{"d":"2014-11-24","o":9.98,"h":9.98,"l":9.93,"c":9.93,"v":53800},{"d":"2014-11-25","o":9.93,"h":10,"l":9.93,"c":9.99,"v":43100},{"d":"2014-11-26","o":9.98,"h":10.08,"l":9.98,"c":10.07,"v":81200},{"d":"2014-11-28","o":10.07,"h":10.08,"l":10.02,"c":10.06,"v":34500},{"d":"2014-12-01","o":10.04,"h":10.04,"l":9.98,"c":10,"v":57400},{"d":"2014-12-02","o":10.01,"h":10.05,"l":10,"c":10.03,"v":43700},{"d":"2014-12-03","o":10.03,"h":10.09,"l":10.03,"c":10.06,"v":47400},{"d":"2014-12-04","o":10.04,"h":10.09,"l":10.04,"c":10.08,"v":26400},{"d":"2014-12-05","o":10.08,"h":10.15,"l":10.08,"c":10.13,"v":39600},{"d":"2014-12-08","o":10.09,"h":10.13,"l":10.07,"c":10.11,"v":79300},{"d":"2014-12-09","o":10.04,"h":10.04,"l":9.99,"c":10.02,"v":78900},{"d":"2014-12-10","o":10.01,"h":10.01,"l":9.84,"c":9.87,"v":49700},{"d":"2014-12-11","o":9.89,"h":9.98,"l":9.86,"c":9.87,"v":48500},{"d":"2014-12-12","o":9.82,"h":9.87,"l":9.75,"c":9.77,"v":46100},{"d":"2014-12-15","o":9.8,"h":9.83,"l":9.67,"c":9.69,"v":49200},{"d":"2014-12-16","o":9.66,"h":9.79,"l":9.62,"c":9.62,"v":62500},{"d":"2014-12-17","o":9.64,"h":9.83,"l":9.64,"c":9.83,"v":43200},{"d":"2014-12-18","o":9.93,"h":10.02,"l":9.89,"c":10.02,"v":56700},{"d":"2014-12-19","o":10,"h":10.05,"l":9.9,"c":9.93,"v":64600},{"d":"2014-12-22","o":9.92,"h":9.98,"l":9.92,"c":9.94,"v":50500},{"d":"2014-12-23","o":9.96,"h":10.01,"l":9.96,"c":9.98,"v":69900},{"d":"2014-12-24","o":9.96,"h":9.99,"l":9.93,"c":9.97,"v":33500},{"d":"2014-12-26","o":9.98,"h":9.99,"l":9.94,"c":9.96,"v":32000},{"d":"2014-12-29","o":9.93,"h":9.97,"l":9.91,"c":9.92,"v":63100},{"d":"2014-12-30","o":9.88,"h":9.91,"l":9.86,"c":9.88,"v":120300},{"d":"2014-12-31","o":9.92,"h":9.94,"l":9.84,"c":9.84,"v":48300},{"d":"2015-01-02","o":9.89,"h":9.92,"l":9.8,"c":9.84,"v":54900},{"d":"2015-01-05","o":9.81,"h":9.81,"l":9.62,"c":9.65,"v":35200},{"d":"2015-01-06","o":9.68,"h":9.69,"l":9.54,"c":9.6,"v":48700},{"d":"2015-01-07","o":9.64,"h":9.73,"l":9.64,"c":9.7,"v":42800},{"d":"2015-01-08","o":9.77,"h":9.95,"l":9.77,"c":9.94,"v":66800},{"d":"2015-01-09","o":9.94,"h":9.94,"l":9.83,"c":9.9,"v":28500},{"d":"2015-01-12","o":9.91,"h":9.93,"l":9.82,"c":9.84,"v":49600},{"d":"2015-01-13","o":9.88,"h":9.99,"l":9.8,"c":9.85,"v":47700},{"d":"2015-01-14","o":9.76,"h":9.79,"l":9.69,"c":9.76,"v":45300},{"d":"2015-01-15","o":9.81,"h":9.85,"l":9.66,"c":9.66,"v":56600},{"d":"2015-01-16","o":9.7,"h":9.85,"l":9.68,"c":9.85,"v":30400},{"d":"2015-01-20","o":9.87,"h":9.93,"l":9.82,"c":9.91,"v":56600},{"d":"2015-01-21","o":9.86,"h":9.96,"l":9.83,"c":9.94,"v":45300},{"d":"2015-01-22","o":9.97,"h":10.05,"l":9.93,"c":10.05,"v":56100},{"d":"2015-01-23","o":10.04,"h":10.05,"l":9.99,"c":9.99,"v":32100},{"d":"2015-01-26","o":9.98,"h":10,"l":9.95,"c":9.99,"v":58300},{"d":"2015-01-27","o":9.91,"h":9.96,"l":9.87,"c":9.93,"v":48200},{"d":"2015-01-28","o":9.98,"h":9.99,"l":9.84,"c":9.85,"v":39700},{"d":"2015-01-29","o":9.84,"h":9.92,"l":9.78,"c":9.91,"v":33100},{"d":"2015-01-30","o":9.89,"h":9.92,"l":9.8,"c":9.81,"v":32700},{"d":"2015-02-02","o":9.86,"h":9.9,"l":9.76,"c":9.9,"v":29600},{"d":"2015-02-03","o":9.94,"h":10,"l":9.87,"c":9.98,"v":45800},{"d":"2015-02-04","o":9.98,"h":10,"l":9.94,"c":9.95,"v":25100},{"d":"2015-02-05","o":9.99,"h":10.07,"l":9.99,"c":10.05,"v":22800},{"d":"2015-02-06","o":10.05,"h":10.1,"l":9.95,"c":9.96,"v":37700},{"d":"2015-02-09","o":9.98,"h":10.01,"l":9.94,"c":9.98,"v":31900},{"d":"2015-02-10","o":10,"h":10.05,"l":9.99,"c":10,"v":41700},{"d":"2015-02-11","o":10,"h":10.03,"l":9.95,"c":9.96,"v":54900},{"d":"2015-02-12","o":10,"h":10.1,"l":9.99,"c":10.1,"v":28600},{"d":"2015-02-13","o":10.11,"h":10.24,"l":10.11,"c":10.23,"v":22300},{"d":"2015-02-17","o":10.23,"h":10.24,"l":10.14,"c":10.24,"v":48500},{"d":"2015-02-18","o":10.19,"h":10.24,"l":10.13,"c":10.21,"v":44800},{"d":"2015-02-19","o":10.2,"h":10.24,"l":10.19,"c":10.22,"v":34900},{"d":"2015-02-20","o":10.22,"h":10.29,"l":10.21,"c":10.29,"v":44400},{"d":"2015-02-23","o":10.29,"h":10.32,"l":10.26,"c":10.32,"v":33100},{"d":"2015-02-24","o":10.32,"h":10.38,"l":10.32,"c":10.38,"v":55100},{"d":"2015-02-25","o":10.38,"h":10.45,"l":10.37,"c":10.45,"v":45200},{"d":"2015-02-26","o":10.42,"h":10.46,"l":10.38,"c":10.42,"v":45100},{"d":"2015-02-27","o":10.43,"h":10.43,"l":10.37,"c":10.38,"v":26300},{"d":"2015-03-02","o":10.37,"h":10.45,"l":10.37,"c":10.43,"v":49200},{"d":"2015-03-03","o":10.42,"h":10.42,"l":10.33,"c":10.34,"v":53600},{"d":"2015-03-04","o":10.32,"h":10.32,"l":10.26,"c":10.31,"v":31200},{"d":"2015-03-05","o":10.33,"h":10.35,"l":10.32,"c":10.32,"v":44300},{"d":"2015-03-06","o":10.31,"h":10.33,"l":10.18,"c":10.2,"v":82500},{"d":"2015-03-09","o":10.24,"h":10.26,"l":10.21,"c":10.24,"v":47800},{"d":"2015-03-10","o":10.17,"h":10.2,"l":10.04,"c":10.05,"v":80800},{"d":"2015-03-11","o":10.04,"h":10.1,"l":10.04,"c":10.08,"v":48200},{"d":"2015-03-12","o":10.1,"h":10.2,"l":10.09,"c":10.16,"v":30900},{"d":"2015-03-13","o":10.16,"h":10.17,"l":10.06,"c":10.13,"v":47900},{"d":"2015-03-16","o":10.14,"h":10.27,"l":10.14,"c":10.23,"v":72400},{"d":"2015-03-17","o":10.21,"h":10.26,"l":10.18,"c":10.25,"v":53400},{"d":"2015-03-18","o":10.19,"h":10.46,"l":10.19,"c":10.39,"v":50100},{"d":"2015-03-19","o":10.36,"h":10.44,"l":10.34,"c":10.36,"v":32900},{"d":"2015-03-20","o":10.34,"h":10.44,"l":10.29,"c":10.38,"v":64400},{"d":"2015-03-23","o":10.38,"h":10.41,"l":10.35,"c":10.37,"v":47900},{"d":"2015-03-24","o":10.37,"h":10.38,"l":10.31,"c":10.31,"v":22700},{"d":"2015-03-25","o":10.32,"h":10.36,"l":10.27,"c":10.3,"v":81000},{"d":"2015-03-26","o":10.28,"h":10.31,"l":10.24,"c":10.29,"v":33700},{"d":"2015-03-27","o":10.28,"h":10.29,"l":10.26,"c":10.28,"v":18500},{"d":"2015-03-30","o":10.31,"h":10.38,"l":10.31,"c":10.35,"v":51500},{"d":"2015-03-31","o":10.31,"h":10.34,"l":10.29,"c":10.31,"v":22400},{"d":"2015-04-01","o":10.31,"h":10.31,"l":10.23,"c":10.27,"v":33400},{"d":"2015-04-02","o":10.26,"h":10.34,"l":10.26,"c":10.33,"v":42800},{"d":"2015-04-06","o":10.32,"h":10.45,"l":10.32,"c":10.43,"v":44300},{"d":"2015-04-07","o":10.4,"h":10.5,"l":10.4,"c":10.41,"v":55400},{"d":"2015-04-08","o":10.44,"h":10.48,"l":10.43,"c":10.44,"v":36200},{"d":"2015-04-09","o":10.47,"h":10.52,"l":10.45,"c":10.51,"v":28300},{"d":"2015-04-10","o":10.52,"h":10.55,"l":10.51,"c":10.55,"v":18900},{"d":"2015-04-13","o":10.55,"h":10.57,"l":10.53,"c":10.54,"v":17500},{"d":"2015-04-14","o":10.53,"h":10.58,"l":10.53,"c":10.54,"v":93400},{"d":"2015-04-15","o":10.57,"h":10.57,"l":10.53,"c":10.54,"v":258400},{"d":"2015-04-16","o":10.52,"h":10.58,"l":10.52,"c":10.57,"v":100400},{"d":"2015-04-17","o":10.5,"h":10.53,"l":10.44,"c":10.46,"v":58700},{"d":"2015-04-20","o":10.51,"h":10.54,"l":10.51,"c":10.52,"v":51800},{"d":"2015-04-21","o":10.48,"h":10.5,"l":10.45,"c":10.48,"v":54500},{"d":"2015-04-22","o":10.48,"h":10.5,"l":10.42,"c":10.5,"v":34500},{"d":"2015-04-23","o":10.49,"h":10.55,"l":10.46,"c":10.54,"v":25100},{"d":"2015-04-24","o":10.54,"h":10.58,"l":10.53,"c":10.56,"v":45700},{"d":"2015-04-27","o":10.57,"h":10.58,"l":10.45,"c":10.46,"v":94900},{"d":"2015-04-28","o":10.45,"h":10.47,"l":10.37,"c":10.46,"v":65100},{"d":"2015-04-29","o":10.42,"h":10.46,"l":10.39,"c":10.42,"v":58900},{"d":"2015-04-30","o":10.37,"h":10.39,"l":10.32,"c":10.35,"v":45600},{"d":"2015-05-01","o":10.39,"h":10.42,"l":10.34,"c":10.42,"v":31200},{"d":"2015-05-04","o":10.4,"h":10.47,"l":10.39,"c":10.39,"v":25400},{"d":"2015-05-05","o":10.39,"h":10.4,"l":10.28,"c":10.3,"v":34800},{"d":"2015-05-06","o":10.31,"h":10.31,"l":10.19,"c":10.24,"v":42200},{"d":"2015-05-07","o":10.24,"h":10.28,"l":10.23,"c":10.26,"v":39700},{"d":"2015-05-08","o":10.31,"h":10.39,"l":10.31,"c":10.35,"v":35500},{"d":"2015-05-11","o":10.36,"h":10.37,"l":10.3,"c":10.32,"v":35600},{"d":"2015-05-12","o":10.3,"h":10.34,"l":10.25,"c":10.32,"v":41500},{"d":"2015-05-13","o":10.34,"h":10.36,"l":10.29,"c":10.32,"v":45900},{"d":"2015-05-14","o":10.36,"h":10.41,"l":10.35,"c":10.41,"v":29000},{"d":"2015-05-15","o":10.44,"h":10.44,"l":10.38,"c":10.39,"v":35700},{"d":"2015-05-18","o":10.43,"h":10.45,"l":10.38,"c":10.43,"v":73500},{"d":"2015-05-19","o":10.39,"h":10.45,"l":10.34,"c":10.44,"v":88500},{"d":"2015-05-20","o":10.46,"h":10.67,"l":10.32,"c":10.5,"v":106100},{"d":"2015-05-21","o":10.5,"h":10.56,"l":10.48,"c":10.55,"v":53700},{"d":"2015-05-22","o":10.55,"h":10.56,"l":10.48,"c":10.48,"v":29600},{"d":"2015-05-26","o":10.49,"h":10.49,"l":10.36,"c":10.38,"v":30300},{"d":"2015-05-27","o":10.4,"h":10.46,"l":10.4,"c":10.45,"v":50500},{"d":"2015-05-28","o":10.45,"h":10.45,"l":10.37,"c":10.39,"v":63100},{"d":"2015-05-29","o":10.43,"h":10.43,"l":10.29,"c":10.3,"v":97400},{"d":"2015-06-01","o":10.35,"h":10.36,"l":10.29,"c":10.31,"v":81100},{"d":"2015-06-02","o":10.3,"h":10.35,"l":10.28,"c":10.33,"v":28700},{"d":"2015-06-03","o":10.36,"h":10.42,"l":10.34,"c":10.37,"v":43200},{"d":"2015-06-04","o":10.36,"h":10.36,"l":10.26,"c":10.27,"v":33900},{"d":"2015-06-05","o":10.25,"h":10.28,"l":10.2,"c":10.21,"v":27400},{"d":"2015-06-08","o":10.2,"h":10.22,"l":10.15,"c":10.17,"v":22200},{"d":"2015-06-09","o":10.16,"h":10.16,"l":10.11,"c":10.12,"v":54000},{"d":"2015-06-10","o":10.16,"h":10.28,"l":10.16,"c":10.27,"v":40500},{"d":"2015-06-11","o":10.3,"h":10.3,"l":10.25,"c":10.26,"v":28600},{"d":"2015-06-12","o":10.24,"h":10.24,"l":10.19,"c":10.21,"v":34800},{"d":"2015-06-15","o":10.13,"h":10.19,"l":10.11,"c":10.19,"v":25000},{"d":"2015-06-16","o":10.18,"h":10.21,"l":10.16,"c":10.21,"v":31000},{"d":"2015-06-17","o":10.23,"h":10.23,"l":10.13,"c":10.17,"v":30500},{"d":"2015-06-18","o":10.2,"h":10.33,"l":10.16,"c":10.27,"v":26800},{"d":"2015-06-19","o":10.22,"h":10.22,"l":10.17,"c":10.17,"v":37100},{"d":"2015-06-22","o":10.28,"h":10.31,"l":10.23,"c":10.28,"v":26300},{"d":"2015-06-23","o":10.28,"h":10.34,"l":10.27,"c":10.29,"v":42600},{"d":"2015-06-24","o":10.29,"h":10.29,"l":10.22,"c":10.23,"v":17700},{"d":"2015-06-25","o":10.25,"h":10.26,"l":10.18,"c":10.2,"v":27300},{"d":"2015-06-26","o":10.22,"h":10.24,"l":10.11,"c":10.14,"v":46900},{"d":"2015-06-29","o":10.06,"h":10.08,"l":9.85,"c":9.85,"v":55400},{"d":"2015-06-30","o":9.9,"h":9.94,"l":9.87,"c":9.9,"v":43900},{"d":"2015-07-01","o":9.98,"h":9.99,"l":9.91,"c":9.94,"v":61700},{"d":"2015-07-02","o":9.99,"h":10,"l":9.93,"c":9.98,"v":40100},{"d":"2015-07-06","o":9.88,"h":9.93,"l":9.86,"c":9.89,"v":38000},{"d":"2015-07-07","o":9.88,"h":9.91,"l":9.74,"c":9.88,"v":54600},{"d":"2015-07-08","o":9.74,"h":9.78,"l":9.7,"c":9.72,"v":67900},{"d":"2015-07-09","o":9.86,"h":9.86,"l":9.76,"c":9.77,"v":40500},{"d":"2015-07-10","o":9.88,"h":10,"l":9.88,"c":10,"v":37700},{"d":"2015-07-13","o":10.08,"h":10.11,"l":10.04,"c":10.07,"v":33700},{"d":"2015-07-14","o":10.07,"h":10.15,"l":10.05,"c":10.14,"v":25200},{"d":"2015-07-15","o":10.14,"h":10.16,"l":10.07,"c":10.08,"v":49700},{"d":"2015-07-16","o":10.12,"h":10.17,"l":10.12,"c":10.13,"v":43100},{"d":"2015-07-17","o":10.14,"h":10.14,"l":10.1,"c":10.13,"v":26400},{"d":"2015-07-20","o":10.14,"h":10.15,"l":10.1,"c":10.1,"v":54000},{"d":"2015-07-21","o":10.13,"h":10.13,"l":10.03,"c":10.07,"v":51600},{"d":"2015-07-22","o":9.95,"h":9.98,"l":9.93,"c":9.93,"v":21800},{"d":"2015-07-23","o":9.96,"h":9.96,"l":9.85,"c":9.86,"v":45200},{"d":"2015-07-24","o":9.86,"h":9.89,"l":9.78,"c":9.78,"v":23600},{"d":"2015-07-27","o":9.74,"h":9.74,"l":9.68,"c":9.7,"v":67300},{"d":"2015-07-28","o":9.74,"h":9.87,"l":9.72,"c":9.84,"v":35500},{"d":"2015-07-29","o":9.84,"h":9.9,"l":9.83,"c":9.89,"v":26600},{"d":"2015-07-30","o":9.88,"h":9.9,"l":9.85,"c":9.88,"v":32400},{"d":"2015-07-31","o":9.9,"h":9.94,"l":9.89,"c":9.9,"v":24200},{"d":"2015-08-03","o":9.92,"h":9.92,"l":9.84,"c":9.87,"v":24400},{"d":"2015-08-04","o":9.87,"h":9.91,"l":9.85,"c":9.86,"v":75400},{"d":"2015-08-05","o":9.92,"h":9.97,"l":9.9,"c":9.92,"v":23100},{"d":"2015-08-06","o":9.91,"h":9.92,"l":9.81,"c":9.84,"v":21600},{"d":"2015-08-07","o":9.83,"h":9.83,"l":9.78,"c":9.81,"v":22300},{"d":"2015-08-10","o":9.85,"h":9.89,"l":9.85,"c":9.88,"v":47100},{"d":"2015-08-11","o":9.85,"h":9.85,"l":9.77,"c":9.81,"v":51800},{"d":"2015-08-12","o":9.73,"h":9.78,"l":9.67,"c":9.78,"v":39000},{"d":"2015-08-13","o":9.75,"h":9.77,"l":9.7,"c":9.74,"v":17900},{"d":"2015-08-14","o":9.75,"h":9.77,"l":9.74,"c":9.76,"v":27600},{"d":"2015-08-17","o":9.73,"h":9.9,"l":9.7,"c":9.77,"v":26400},{"d":"2015-08-18","o":9.75,"h":9.8,"l":9.73,"c":9.73,"v":21500},{"d":"2015-08-19","o":9.73,"h":9.73,"l":9.63,"c":9.65,"v":45700},{"d":"2015-08-20","o":9.51,"h":9.54,"l":9.38,"c":9.39,"v":101400},{"d":"2015-08-21","o":9.29,"h":9.36,"l":9.1,"c":9.13,"v":64400},{"d":"2015-08-24","o":8.24,"h":8.87,"l":8.22,"c":8.63,"v":124700},{"d":"2015-08-25","o":9,"h":9,"l":8.63,"c":8.68,"v":62500},{"d":"2015-08-26","o":8.84,"h":8.93,"l":8.73,"c":8.92,"v":52800},{"d":"2015-08-27","o":9.04,"h":9.13,"l":8.97,"c":9.1,"v":62500},{"d":"2015-08-28","o":9.07,"h":9.12,"l":9.06,"c":9.12,"v":20200},{"d":"2015-08-31","o":9.11,"h":9.11,"l":9.03,"c":9.06,"v":32400},{"d":"2015-09-01","o":8.89,"h":8.91,"l":8.79,"c":8.79,"v":42000},{"d":"2015-09-02","o":8.9,"h":8.91,"l":8.83,"c":8.86,"v":44500},{"d":"2015-09-03","o":8.92,"h":8.98,"l":8.87,"c":8.95,"v":119000},{"d":"2015-09-04","o":8.85,"h":8.86,"l":8.79,"c":8.83,"v":24500},{"d":"2015-09-08","o":8.98,"h":9.02,"l":8.97,"c":9.02,"v":32300},{"d":"2015-09-09","o":9.06,"h":9.12,"l":8.9,"c":8.9,"v":33600},{"d":"2015-09-10","o":8.87,"h":9,"l":8.87,"c":8.97,"v":69100},{"d":"2015-09-11","o":8.94,"h":8.98,"l":8.9,"c":8.98,"v":45300},{"d":"2015-09-14","o":8.98,"h":8.98,"l":8.92,"c":8.93,"v":12900},{"d":"2015-09-15","o":8.92,"h":9.03,"l":8.91,"c":9.01,"v":46700},{"d":"2015-09-16","o":9.02,"h":9.08,"l":9,"c":9.06,"v":33700},{"d":"2015-09-17","o":9.06,"h":9.16,"l":9.04,"c":9.04,"v":32300},{"d":"2015-09-18","o":8.95,"h":9,"l":8.9,"c":8.91,"v":86400},{"d":"2015-09-21","o":8.93,"h":8.96,"l":8.86,"c":8.87,"v":55300},{"d":"2015-09-22","o":8.78,"h":8.79,"l":8.71,"c":8.76,"v":77000},{"d":"2015-09-23","o":8.78,"h":8.8,"l":8.73,"c":8.78,"v":73600},{"d":"2015-09-24","o":8.73,"h":8.75,"l":8.66,"c":8.73,"v":75800},{"d":"2015-09-25","o":8.81,"h":8.81,"l":8.68,"c":8.73,"v":29100},{"d":"2015-09-28","o":8.71,"h":8.71,"l":8.5,"c":8.51,"v":58200},{"d":"2015-09-29","o":8.51,"h":8.55,"l":8.41,"c":8.46,"v":58000},{"d":"2015-09-30","o":8.53,"h":8.58,"l":8.5,"c":8.55,"v":52500},{"d":"2015-10-01","o":8.59,"h":8.59,"l":8.51,"c":8.59,"v":51900},{"d":"2015-10-02","o":8.51,"h":8.68,"l":8.48,"c":8.66,"v":36800},{"d":"2015-10-05","o":8.75,"h":8.86,"l":8.75,"c":8.86,"v":47400},{"d":"2015-10-06","o":8.84,"h":8.9,"l":8.84,"c":8.87,"v":20000},{"d":"2015-10-07","o":8.92,"h":8.96,"l":8.89,"c":8.94,"v":28700},{"d":"2015-10-08","o":8.94,"h":9.03,"l":8.92,"c":9,"v":21400},{"d":"2015-10-09","o":9.05,"h":9.07,"l":9.01,"c":9.04,"v":51800},{"d":"2015-10-12","o":9.04,"h":9.06,"l":9.02,"c":9.05,"v":24900},{"d":"2015-10-13","o":9.01,"h":9.05,"l":8.96,"c":8.99,"v":37900},{"d":"2015-10-14","o":8.98,"h":9.03,"l":8.91,"c":8.94,"v":43600},{"d":"2015-10-15","o":8.94,"h":9.01,"l":8.94,"c":9,"v":61900},{"d":"2015-10-16","o":9.03,"h":9.06,"l":8.95,"c":9.04,"v":61400},{"d":"2015-10-19","o":9.04,"h":9.07,"l":9.02,"c":9.04,"v":92900},{"d":"2015-10-20","o":9.06,"h":9.07,"l":9.03,"c":9.07,"v":42900},{"d":"2015-10-21","o":9.04,"h":9.05,"l":8.98,"c":8.98,"v":48400},{"d":"2015-10-22","o":9.01,"h":9.12,"l":9.01,"c":9.11,"v":44700},{"d":"2015-10-23","o":9.16,"h":9.2,"l":9.13,"c":9.17,"v":37900},{"d":"2015-10-26","o":9.15,"h":9.15,"l":9.05,"c":9.06,"v":45900},{"d":"2015-10-27","o":9.06,"h":9.06,"l":8.98,"c":9.02,"v":35400},{"d":"2015-10-28","o":9.01,"h":9.06,"l":9,"c":9.05,"v":31800},{"d":"2015-10-29","o":9.04,"h":9.04,"l":8.98,"c":9.01,"v":37300},{"d":"2015-10-30","o":9.06,"h":9.08,"l":8.99,"c":9.07,"v":36100},{"d":"2015-11-02","o":9.1,"h":9.22,"l":9.1,"c":9.22,"v":70600},{"d":"2015-11-03","o":9.2,"h":9.29,"l":9.19,"c":9.25,"v":35100},{"d":"2015-11-04","o":9.3,"h":9.3,"l":9.24,"c":9.26,"v":55600},{"d":"2015-11-05","o":9.28,"h":9.28,"l":9.24,"c":9.27,"v":52800},{"d":"2015-11-06","o":9.22,"h":9.26,"l":9.21,"c":9.24,"v":28200},{"d":"2015-11-09","o":9.23,"h":9.23,"l":9.13,"c":9.19,"v":48400},{"d":"2015-11-10","o":9.17,"h":9.19,"l":9.15,"c":9.19,"v":25700},{"d":"2015-11-11","o":9.22,"h":9.22,"l":9.05,"c":9.07,"v":78600},{"d":"2015-11-12","o":9.03,"h":9.03,"l":8.89,"c":8.89,"v":40500},{"d":"2015-11-13","o":8.87,"h":8.88,"l":8.79,"c":8.8,"v":26600},{"d":"2015-11-16","o":8.8,"h":8.88,"l":8.78,"c":8.88,"v":46000},{"d":"2015-11-17","o":8.93,"h":9.01,"l":8.9,"c":8.98,"v":63200},{"d":"2015-11-18","o":8.95,"h":9.07,"l":8.93,"c":9.03,"v":103200},{"d":"2015-11-19","o":9.05,"h":9.07,"l":9.02,"c":9.06,"v":25400},{"d":"2015-11-20","o":9.09,"h":9.14,"l":9.08,"c":9.09,"v":58000},{"d":"2015-11-23","o":9.1,"h":9.12,"l":9.06,"c":9.08,"v":50100},{"d":"2015-11-24","o":9.05,"h":9.09,"l":9.02,"c":9.09,"v":27900},{"d":"2015-11-25","o":9.11,"h":9.14,"l":9.03,"c":9.03,"v":27500},{"d":"2015-11-27","o":9.08,"h":9.1,"l":9.06,"c":9.08,"v":10200},{"d":"2015-11-30","o":9.09,"h":9.11,"l":9.05,"c":9.06,"v":21300},{"d":"2015-12-01","o":9.09,"h":9.16,"l":9.09,"c":9.16,"v":32300},{"d":"2015-12-02","o":9.14,"h":9.18,"l":9.08,"c":9.08,"v":42100},{"d":"2015-12-03","o":9.12,"h":9.12,"l":8.95,"c":8.97,"v":31900},{"d":"2015-12-04","o":9.03,"h":9.08,"l":8.98,"c":9.08,"v":32200},{"d":"2015-12-07","o":9.04,"h":9.06,"l":8.96,"c":9.01,"v":40600},{"d":"2015-12-08","o":8.94,"h":8.96,"l":8.89,"c":8.93,"v":52600},{"d":"2015-12-09","o":8.93,"h":8.97,"l":8.79,"c":8.85,"v":49400},{"d":"2015-12-10","o":8.89,"h":8.9,"l":8.84,"c":8.86,"v":37000},{"d":"2015-12-11","o":8.78,"h":8.78,"l":8.63,"c":8.63,"v":64900},{"d":"2015-12-14","o":8.67,"h":8.67,"l":8.58,"c":8.6,"v":55900},{"d":"2015-12-15","o":8.68,"h":8.72,"l":8.68,"c":8.69,"v":45300},{"d":"2015-12-16","o":8.72,"h":8.81,"l":8.72,"c":8.8,"v":117400},{"d":"2015-12-17","o":8.85,"h":8.85,"l":8.77,"c":8.78,"v":91000},{"d":"2015-12-18","o":8.75,"h":8.76,"l":8.67,"c":8.68,"v":46700},{"d":"2015-12-21","o":8.68,"h":8.7,"l":8.64,"c":8.68,"v":48700},{"d":"2015-12-22","o":8.75,"h":8.78,"l":8.7,"c":8.78,"v":82500},{"d":"2015-12-23","o":8.8,"h":8.9,"l":8.79,"c":8.89,"v":325800},{"d":"2015-12-24","o":8.89,"h":8.93,"l":8.86,"c":8.9,"v":39800},{"d":"2015-12-28","o":8.9,"h":8.92,"l":8.83,"c":8.87,"v":43100},{"d":"2015-12-29","o":8.88,"h":8.95,"l":8.88,"c":8.95,"v":58900},{"d":"2015-12-30","o":8.92,"h":8.94,"l":8.89,"c":8.9,"v":58400},{"d":"2015-12-31","o":8.9,"h":8.9,"l":8.83,"c":8.85,"v":119300},{"d":"2016-01-04","o":8.72,"h":8.72,"l":8.62,"c":8.72,"v":66700},{"d":"2016-01-05","o":8.78,"h":8.78,"l":8.7,"c":8.74,"v":32700},{"d":"2016-01-06","o":8.66,"h":8.67,"l":8.58,"c":8.63,"v":50800},{"d":"2016-01-07","o":8.5,"h":8.54,"l":8.41,"c":8.45,"v":85000},{"d":"2016-01-08","o":8.45,"h":8.48,"l":8.33,"c":8.36,"v":54600},{"d":"2016-01-11","o":8.41,"h":8.41,"l":8.21,"c":8.29,"v":84900},{"d":"2016-01-12","o":8.34,"h":8.37,"l":8.21,"c":8.28,"v":64000},{"d":"2016-01-13","o":8.34,"h":8.34,"l":8.1,"c":8.1,"v":57800},{"d":"2016-01-14","o":8.1,"h":8.15,"l":8.02,"c":8.13,"v":95100},{"d":"2016-01-15","o":7.96,"h":7.97,"l":7.79,"c":7.86,"v":140000},{"d":"2016-01-19","o":7.94,"h":8,"l":7.75,"c":7.84,"v":102500},{"d":"2016-01-20","o":7.68,"h":7.68,"l":7.41,"c":7.61,"v":60300},{"d":"2016-01-21","o":7.62,"h":7.82,"l":7.62,"c":7.68,"v":82200},{"d":"2016-01-22","o":7.79,"h":7.93,"l":7.79,"c":7.88,"v":43700},{"d":"2016-01-25","o":7.87,"h":7.89,"l":7.77,"c":7.77,"v":58100},{"d":"2016-01-26","o":7.8,"h":7.92,"l":7.79,"c":7.88,"v":42900},{"d":"2016-01-27","o":7.89,"h":8,"l":7.83,"c":7.84,"v":65000},{"d":"2016-01-28","o":7.92,"h":7.97,"l":7.85,"c":7.95,"v":64900},{"d":"2016-01-29","o":7.96,"h":8.09,"l":7.96,"c":8.08,"v":55000},{"d":"2016-02-01","o":8.06,"h":8.13,"l":8.04,"c":8.1,"v":31400},{"d":"2016-02-02","o":8.02,"h":8.02,"l":7.93,"c":7.93,"v":17500},{"d":"2016-02-03","o":7.97,"h":7.97,"l":7.87,"c":7.96,"v":33700},{"d":"2016-02-04","o":7.96,"h":8.05,"l":7.96,"c":8,"v":22300},{"d":"2016-02-05","o":7.96,"h":7.98,"l":7.84,"c":7.84,"v":21600},{"d":"2016-02-08","o":7.76,"h":7.81,"l":7.59,"c":7.66,"v":53900},{"d":"2016-02-09","o":7.5,"h":7.62,"l":7.49,"c":7.53,"v":46200},{"d":"2016-02-10","o":7.57,"h":7.68,"l":7.57,"c":7.57,"v":19100},{"d":"2016-02-11","o":7.5,"h":7.5,"l":7.42,"c":7.48,"v":33600},{"d":"2016-02-12","o":7.5,"h":7.56,"l":7.48,"c":7.56,"v":40700},{"d":"2016-02-16","o":7.59,"h":7.67,"l":7.57,"c":7.63,"v":48300},{"d":"2016-02-17","o":7.66,"h":7.83,"l":7.66,"c":7.82,"v":18600},{"d":"2016-02-18","o":7.86,"h":7.9,"l":7.83,"c":7.86,"v":52800},{"d":"2016-02-19","o":7.81,"h":7.88,"l":7.8,"c":7.88,"v":35700},{"d":"2016-02-22","o":7.87,"h":7.92,"l":7.85,"c":7.87,"v":19700},{"d":"2016-02-23","o":7.88,"h":7.88,"l":7.78,"c":7.8,"v":37500},{"d":"2016-02-24","o":7.78,"h":7.8,"l":7.7,"c":7.8,"v":89600},{"d":"2016-02-25","o":7.78,"h":7.91,"l":7.78,"c":7.89,"v":27300},{"d":"2016-02-26","o":7.95,"h":7.95,"l":7.9,"c":7.93,"v":22600},{"d":"2016-02-29","o":7.93,"h":7.96,"l":7.89,"c":7.89,"v":31600},{"d":"2016-03-01","o":7.91,"h":8.08,"l":7.91,"c":8.07,"v":35200},{"d":"2016-03-02","o":8.04,"h":8.13,"l":8.04,"c":8.13,"v":23200},{"d":"2016-03-03","o":8.09,"h":8.19,"l":8.09,"c":8.18,"v":10300},{"d":"2016-03-04","o":8.23,"h":8.29,"l":8.2,"c":8.28,"v":30800},{"d":"2016-03-07","o":8.25,"h":8.31,"l":8.23,"c":8.31,"v":44800},{"d":"2016-03-08","o":8.26,"h":8.27,"l":8.23,"c":8.26,"v":27500},{"d":"2016-03-09","o":8.28,"h":8.3,"l":8.25,"c":8.26,"v":21000},{"d":"2016-03-10","o":8.28,"h":8.32,"l":8.22,"c":8.22,"v":17400},{"d":"2016-03-11","o":8.3,"h":8.38,"l":8.3,"c":8.37,"v":26800},{"d":"2016-03-14","o":8.36,"h":8.39,"l":8.36,"c":8.38,"v":16100},{"d":"2016-03-15","o":8.33,"h":8.36,"l":8.31,"c":8.33,"v":25800},{"d":"2016-03-16","o":8.36,"h":8.4,"l":8.32,"c":8.4,"v":35000},{"d":"2016-03-17","o":8.39,"h":8.48,"l":8.38,"c":8.44,"v":59300},{"d":"2016-03-18","o":8.47,"h":8.5,"l":8.44,"c":8.45,"v":40900},{"d":"2016-03-21","o":8.43,"h":8.52,"l":8.38,"c":8.41,"v":43300},{"d":"2016-03-22","o":8.4,"h":8.49,"l":8.39,"c":8.43,"v":46300},{"d":"2016-03-23","o":8.4,"h":8.44,"l":8.39,"c":8.39,"v":45900},{"d":"2016-03-24","o":8.37,"h":8.37,"l":8.28,"c":8.32,"v":48900},{"d":"2016-03-28","o":8.3,"h":8.36,"l":8.3,"c":8.32,"v":32200},{"d":"2016-03-29","o":8.31,"h":8.43,"l":8.31,"c":8.43,"v":30800},{"d":"2016-03-30","o":8.47,"h":8.57,"l":8.45,"c":8.55,"v":45300},{"d":"2016-03-31","o":8.51,"h":8.56,"l":8.5,"c":8.53,"v":36100},{"d":"2016-04-01","o":8.47,"h":8.56,"l":8.47,"c":8.54,"v":41200},{"d":"2016-04-04","o":8.52,"h":8.54,"l":8.45,"c":8.45,"v":26600},{"d":"2016-04-05","o":8.4,"h":8.42,"l":8.36,"c":8.36,"v":33300},{"d":"2016-04-06","o":8.38,"h":8.45,"l":8.35,"c":8.45,"v":24000},{"d":"2016-04-07","o":8.41,"h":8.43,"l":8.34,"c":8.36,"v":31300},{"d":"2016-04-08","o":8.42,"h":8.45,"l":8.36,"c":8.38,"v":27200},{"d":"2016-04-11","o":8.43,"h":8.45,"l":8.36,"c":8.37,"v":25500},{"d":"2016-04-12","o":8.38,"h":8.48,"l":8.38,"c":8.47,"v":29000},{"d":"2016-04-13","o":8.48,"h":8.58,"l":8.48,"c":8.56,"v":39900},{"d":"2016-04-14","o":8.58,"h":8.59,"l":8.54,"c":8.57,"v":42000},{"d":"2016-04-15","o":8.55,"h":8.59,"l":8.54,"c":8.57,"v":29500},{"d":"2016-04-18","o":8.54,"h":8.62,"l":8.54,"c":8.62,"v":46300},{"d":"2016-04-19","o":8.66,"h":8.68,"l":8.63,"c":8.66,"v":37000},{"d":"2016-04-20","o":8.63,"h":8.65,"l":8.59,"c":8.62,"v":39700},{"d":"2016-04-21","o":8.65,"h":8.66,"l":8.58,"c":8.58,"v":36000},{"d":"2016-04-22","o":8.6,"h":8.61,"l":8.55,"c":8.58,"v":22500},{"d":"2016-04-25","o":8.59,"h":8.6,"l":8.55,"c":8.56,"v":31100},{"d":"2016-04-26","o":8.58,"h":8.65,"l":8.58,"c":8.65,"v":36100},{"d":"2016-04-27","o":8.66,"h":8.75,"l":8.63,"c":8.7,"v":71000},{"d":"2016-04-28","o":8.71,"h":8.74,"l":8.66,"c":8.67,"v":43200},{"d":"2016-04-29","o":8.68,"h":8.69,"l":8.57,"c":8.62,"v":26600},{"d":"2016-05-02","o":8.65,"h":8.71,"l":8.64,"c":8.65,"v":39200},{"d":"2016-05-03","o":8.59,"h":8.61,"l":8.54,"c":8.55,"v":27200},{"d":"2016-05-04","o":8.48,"h":8.53,"l":8.47,"c":8.48,"v":29900},{"d":"2016-05-05","o":8.5,"h":8.52,"l":8.46,"c":8.49,"v":31100},{"d":"2016-05-06","o":8.45,"h":8.53,"l":8.42,"c":8.43,"v":35800},{"d":"2016-05-09","o":8.42,"h":8.49,"l":8.42,"c":8.44,"v":34800},{"d":"2016-05-10","o":8.49,"h":8.58,"l":8.49,"c":8.58,"v":28900},{"d":"2016-05-11","o":8.59,"h":8.59,"l":8.54,"c":8.54,"v":32900},{"d":"2016-05-12","o":8.6,"h":8.6,"l":8.46,"c":8.51,"v":32300},{"d":"2016-05-13","o":8.51,"h":8.53,"l":8.39,"c":8.39,"v":37300},{"d":"2016-05-16","o":8.4,"h":8.54,"l":8.4,"c":8.54,"v":38100},{"d":"2016-05-17","o":8.5,"h":8.5,"l":8.4,"c":8.41,"v":59600},{"d":"2016-05-18","o":8.43,"h":8.47,"l":8.39,"c":8.43,"v":20600},{"d":"2016-05-19","o":8.37,"h":8.37,"l":8.3,"c":8.37,"v":36600},{"d":"2016-05-20","o":8.4,"h":8.43,"l":8.38,"c":8.39,"v":16000},{"d":"2016-05-23","o":8.39,"h":8.44,"l":8.38,"c":8.41,"v":17600},{"d":"2016-05-24","o":8.47,"h":8.53,"l":8.4,"c":8.53,"v":36300},{"d":"2016-05-25","o":8.56,"h":8.61,"l":8.54,"c":8.6,"v":35100},{"d":"2016-05-26","o":8.61,"h":8.63,"l":8.56,"c":8.62,"v":22300},{"d":"2016-05-27","o":8.6,"h":8.65,"l":8.6,"c":8.64,"v":20400},{"d":"2016-05-31","o":8.68,"h":8.69,"l":8.61,"c":8.63,"v":29700},{"d":"2016-06-01","o":8.59,"h":8.67,"l":8.59,"c":8.61,"v":74500},{"d":"2016-06-02","o":8.59,"h":8.65,"l":8.59,"c":8.63,"v":33000},{"d":"2016-06-03","o":8.6,"h":8.64,"l":8.57,"c":8.63,"v":38200},{"d":"2016-06-06","o":8.63,"h":8.72,"l":8.63,"c":8.7,"v":28600},{"d":"2016-06-07","o":8.71,"h":8.75,"l":8.69,"c":8.73,"v":55100},{"d":"2016-06-08","o":8.78,"h":8.78,"l":8.72,"c":8.76,"v":46600},{"d":"2016-06-09","o":8.76,"h":8.76,"l":8.69,"c":8.74,"v":43200},{"d":"2016-06-10","o":8.69,"h":8.73,"l":8.65,"c":8.65,"v":61500},{"d":"2016-06-13","o":8.63,"h":8.67,"l":8.56,"c":8.59,"v":44300},{"d":"2016-06-14","o":8.56,"h":8.58,"l":8.46,"c":8.52,"v":56800},{"d":"2016-06-15","o":8.52,"h":8.54,"l":8.47,"c":8.47,"v":33800},{"d":"2016-06-16","o":8.46,"h":8.46,"l":8.38,"c":8.45,"v":55100},{"d":"2016-06-17","o":8.45,"h":8.54,"l":8.42,"c":8.51,"v":69600},{"d":"2016-06-20","o":8.61,"h":8.62,"l":8.54,"c":8.54,"v":34000},{"d":"2016-06-21","o":8.56,"h":8.57,"l":8.5,"c":8.56,"v":74300},{"d":"2016-06-22","o":8.53,"h":8.6,"l":8.51,"c":8.51,"v":59900},{"d":"2016-06-23","o":8.59,"h":8.64,"l":8.57,"c":8.64,"v":53000},{"d":"2016-06-24","o":8.21,"h":8.39,"l":8.21,"c":8.3,"v":121300},{"d":"2016-06-27","o":8.27,"h":8.32,"l":8.04,"c":8.06,"v":64600},{"d":"2016-06-28","o":8.19,"h":8.22,"l":8.12,"c":8.17,"v":63600},{"d":"2016-06-29","o":8.24,"h":8.35,"l":8.24,"c":8.32,"v":49400},{"d":"2016-06-30","o":8.33,"h":8.47,"l":8.33,"c":8.46,"v":48700},{"d":"2016-07-01","o":8.47,"h":8.52,"l":8.41,"c":8.46,"v":32100},{"d":"2016-07-05","o":8.43,"h":8.44,"l":8.36,"c":8.41,"v":79100},{"d":"2016-07-06","o":8.34,"h":8.4,"l":8.33,"c":8.38,"v":47900},{"d":"2016-07-07","o":8.39,"h":8.42,"l":8.37,"c":8.37,"v":30800},{"d":"2016-07-08","o":8.44,"h":8.51,"l":8.43,"c":8.5,"v":26400},{"d":"2016-07-11","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":16500},{"d":"2016-07-12","o":8.54,"h":8.65,"l":8.54,"c":8.65,"v":26600},{"d":"2016-07-13","o":8.67,"h":8.68,"l":8.64,"c":8.65,"v":56800},{"d":"2016-07-14","o":8.83,"h":8.83,"l":8.72,"c":8.76,"v":53000},{"d":"2016-07-15","o":8.76,"h":8.78,"l":8.68,"c":8.68,"v":31400},{"d":"2016-07-18","o":8.7,"h":8.73,"l":8.68,"c":8.7,"v":41700},{"d":"2016-07-19","o":8.67,"h":8.71,"l":8.67,"c":8.71,"v":30700},{"d":"2016-07-20","o":8.69,"h":8.7,"l":8.63,"c":8.69,"v":32900},{"d":"2016-07-21","o":8.67,"h":8.67,"l":8.63,"c":8.63,"v":33400},{"d":"2016-07-22","o":8.66,"h":8.68,"l":8.62,"c":8.67,"v":34500},{"d":"2016-07-25","o":8.69,"h":8.7,"l":8.64,"c":8.68,"v":27100},{"d":"2016-07-26","o":8.7,"h":8.72,"l":8.66,"c":8.7,"v":24300},{"d":"2016-07-27","o":8.7,"h":8.75,"l":8.7,"c":8.74,"v":45600},{"d":"2016-07-28","o":8.74,"h":8.79,"l":8.73,"c":8.79,"v":30900},{"d":"2016-07-29","o":8.74,"h":8.84,"l":8.74,"c":8.82,"v":43100},{"d":"2016-08-01","o":8.84,"h":8.85,"l":8.79,"c":8.82,"v":23000},{"d":"2016-08-02","o":8.8,"h":8.81,"l":8.72,"c":8.73,"v":25600},{"d":"2016-08-03","o":8.75,"h":8.76,"l":8.7,"c":8.75,"v":8600},{"d":"2016-08-04","o":8.74,"h":8.81,"l":8.74,"c":8.77,"v":15200},{"d":"2016-08-05","o":8.8,"h":8.82,"l":8.8,"c":8.8,"v":15100},{"d":"2016-08-08","o":8.84,"h":8.85,"l":8.81,"c":8.84,"v":27900},{"d":"2016-08-09","o":8.84,"h":8.87,"l":8.83,"c":8.85,"v":17200},{"d":"2016-08-10","o":8.85,"h":8.86,"l":8.81,"c":8.83,"v":43400},{"d":"2016-08-11","o":8.85,"h":8.88,"l":8.84,"c":8.88,"v":28200},{"d":"2016-08-12","o":8.88,"h":8.88,"l":8.82,"c":8.86,"v":14100},{"d":"2016-08-15","o":8.88,"h":8.91,"l":8.88,"c":8.91,"v":28400},{"d":"2016-08-16","o":8.86,"h":8.91,"l":8.85,"c":8.89,"v":32400},{"d":"2016-08-17","o":8.87,"h":8.9,"l":8.87,"c":8.87,"v":9300},{"d":"2016-08-18","o":8.85,"h":8.9,"l":8.85,"c":8.89,"v":39400},{"d":"2016-08-19","o":8.87,"h":8.91,"l":8.87,"c":8.87,"v":25600},{"d":"2016-08-22","o":8.8,"h":8.87,"l":8.8,"c":8.83,"v":25800},{"d":"2016-08-23","o":8.86,"h":8.9,"l":8.86,"c":8.89,"v":31300},{"d":"2016-08-24","o":8.89,"h":8.9,"l":8.85,"c":8.85,"v":21900},{"d":"2016-08-25","o":8.81,"h":8.88,"l":8.81,"c":8.86,"v":24000},{"d":"2016-08-26","o":8.86,"h":8.87,"l":8.8,"c":8.85,"v":46500},{"d":"2016-08-29","o":8.9,"h":8.96,"l":8.87,"c":8.89,"v":46300},{"d":"2016-08-30","o":8.92,"h":8.93,"l":8.87,"c":8.9,"v":39500},{"d":"2016-08-31","o":8.92,"h":8.94,"l":8.85,"c":8.87,"v":45600},{"d":"2016-09-01","o":8.92,"h":8.94,"l":8.85,"c":8.86,"v":48100},{"d":"2016-09-02","o":8.9,"h":8.95,"l":8.88,"c":8.92,"v":24000},{"d":"2016-09-06","o":8.91,"h":8.92,"l":8.89,"c":8.92,"v":21500},{"d":"2016-09-07","o":8.94,"h":8.94,"l":8.89,"c":8.92,"v":38000},{"d":"2016-09-08","o":8.93,"h":8.95,"l":8.9,"c":8.95,"v":25300},{"d":"2016-09-09","o":8.88,"h":8.89,"l":8.74,"c":8.75,"v":84800},{"d":"2016-09-12","o":8.67,"h":8.8,"l":8.6,"c":8.8,"v":76600},{"d":"2016-09-13","o":8.7,"h":8.72,"l":8.62,"c":8.63,"v":30600},{"d":"2016-09-14","o":8.68,"h":8.7,"l":8.58,"c":8.61,"v":56100},{"d":"2016-09-15","o":8.6,"h":8.71,"l":8.6,"c":8.66,"v":37100},{"d":"2016-09-16","o":8.62,"h":8.73,"l":8.57,"c":8.62,"v":29700},{"d":"2016-09-19","o":8.67,"h":8.69,"l":8.62,"c":8.65,"v":44600},{"d":"2016-09-20","o":8.69,"h":8.73,"l":8.67,"c":8.68,"v":45500},{"d":"2016-09-21","o":8.66,"h":8.69,"l":8.59,"c":8.69,"v":39000},{"d":"2016-09-22","o":8.77,"h":8.77,"l":8.7,"c":8.72,"v":43700},{"d":"2016-09-23","o":8.68,"h":8.73,"l":8.68,"c":8.68,"v":40700},{"d":"2016-09-26","o":8.63,"h":8.67,"l":8.62,"c":8.65,"v":38900},{"d":"2016-09-27","o":8.63,"h":8.72,"l":8.63,"c":8.72,"v":31100},{"d":"2016-09-28","o":8.74,"h":8.76,"l":8.65,"c":8.72,"v":34100},{"d":"2016-09-29","o":8.74,"h":8.76,"l":8.64,"c":8.69,"v":30500},{"d":"2016-09-30","o":8.72,"h":8.77,"l":8.69,"c":8.7,"v":50100},{"d":"2016-10-03","o":8.73,"h":8.76,"l":8.68,"c":8.68,"v":28600},{"d":"2016-10-04","o":8.71,"h":8.73,"l":8.6,"c":8.65,"v":37500},{"d":"2016-10-05","o":8.67,"h":8.67,"l":8.62,"c":8.63,"v":60600},{"d":"2016-10-06","o":8.61,"h":8.63,"l":8.58,"c":8.61,"v":187000},{"d":"2016-10-07","o":8.59,"h":8.61,"l":8.53,"c":8.58,"v":34600},{"d":"2016-10-10","o":8.62,"h":8.65,"l":8.6,"c":8.65,"v":20600},{"d":"2016-10-11","o":8.62,"h":8.62,"l":8.47,"c":8.48,"v":58800},{"d":"2016-10-12","o":8.49,"h":8.53,"l":8.46,"c":8.47,"v":83100},{"d":"2016-10-13","o":8.46,"h":8.47,"l":8.36,"c":8.41,"v":51400},{"d":"2016-10-14","o":8.46,"h":8.49,"l":8.41,"c":8.45,"v":50300},{"d":"2016-10-17","o":8.42,"h":8.43,"l":8.35,"c":8.37,"v":66500},{"d":"2016-10-18","o":8.48,"h":8.51,"l":8.41,"c":8.45,"v":47900},{"d":"2016-10-19","o":8.49,"h":8.49,"l":8.44,"c":8.48,"v":45800},{"d":"2016-10-20","o":8.42,"h":8.52,"l":8.37,"c":8.41,"v":57800},{"d":"2016-10-21","o":8.42,"h":8.46,"l":8.39,"c":8.44,"v":27700},{"d":"2016-10-24","o":8.49,"h":8.49,"l":8.43,"c":8.48,"v":82900},{"d":"2016-10-25","o":8.47,"h":8.49,"l":8.45,"c":8.47,"v":34600},{"d":"2016-10-26","o":8.44,"h":8.49,"l":8.42,"c":8.48,"v":45600},{"d":"2016-10-27","o":8.52,"h":8.52,"l":8.41,"c":8.43,"v":75500},{"d":"2016-10-28","o":8.47,"h":8.49,"l":8.4,"c":8.4,"v":68500},{"d":"2016-10-31","o":8.38,"h":8.44,"l":8.38,"c":8.42,"v":35200},{"d":"2016-11-01","o":8.46,"h":8.46,"l":8.29,"c":8.34,"v":61900},{"d":"2016-11-02","o":8.32,"h":8.34,"l":8.27,"c":8.27,"v":33900},{"d":"2016-11-03","o":8.31,"h":8.31,"l":8.17,"c":8.18,"v":53400},{"d":"2016-11-04","o":8.21,"h":8.21,"l":8.14,"c":8.18,"v":53500},{"d":"2016-11-07","o":8.25,"h":8.34,"l":8.24,"c":8.3,"v":74700},{"d":"2016-11-08","o":8.27,"h":8.36,"l":8.27,"c":8.31,"v":45600},{"d":"2016-11-09","o":8.21,"h":8.37,"l":8.16,"c":8.34,"v":74100},{"d":"2016-11-10","o":8.41,"h":8.42,"l":8.3,"c":8.34,"v":74300},{"d":"2016-11-11","o":8.31,"h":8.32,"l":8.26,"c":8.29,"v":51900},{"d":"2016-11-14","o":8.31,"h":8.32,"l":8.24,"c":8.28,"v":71200},{"d":"2016-11-15","o":8.31,"h":8.35,"l":8.28,"c":8.32,"v":47400},{"d":"2016-11-16","o":8.31,"h":8.39,"l":8.3,"c":8.37,"v":63600},{"d":"2016-11-17","o":8.35,"h":8.5,"l":8.35,"c":8.44,"v":56500},{"d":"2016-11-18","o":8.41,"h":8.44,"l":8.35,"c":8.35,"v":63600},{"d":"2016-11-21","o":8.43,"h":8.44,"l":8.38,"c":8.42,"v":54800},{"d":"2016-11-22","o":8.47,"h":8.49,"l":8.44,"c":8.49,"v":244700},{"d":"2016-11-23","o":8.45,"h":8.58,"l":8.41,"c":8.52,"v":92000},{"d":"2016-11-25","o":8.57,"h":8.63,"l":8.54,"c":8.56,"v":42200},{"d":"2016-11-28","o":8.6,"h":8.6,"l":8.51,"c":8.56,"v":90800},{"d":"2016-11-29","o":8.53,"h":8.62,"l":8.5,"c":8.62,"v":85200},{"d":"2016-11-30","o":8.62,"h":8.67,"l":8.54,"c":8.58,"v":160100},{"d":"2016-12-01","o":8.62,"h":8.62,"l":8.49,"c":8.54,"v":55500},{"d":"2016-12-02","o":8.57,"h":8.57,"l":8.5,"c":8.52,"v":50000},{"d":"2016-12-05","o":8.57,"h":8.6,"l":8.5,"c":8.58,"v":85000},{"d":"2016-12-06","o":8.58,"h":8.69,"l":8.57,"c":8.66,"v":60700},{"d":"2016-12-07","o":8.7,"h":8.8,"l":8.67,"c":8.76,"v":75300},{"d":"2016-12-08","o":8.77,"h":8.86,"l":8.74,"c":8.83,"v":316900},{"d":"2016-12-09","o":8.81,"h":8.89,"l":8.79,"c":8.88,"v":35600},{"d":"2016-12-12","o":8.87,"h":8.89,"l":8.8,"c":8.88,"v":76400},{"d":"2016-12-13","o":8.93,"h":9.01,"l":8.9,"c":9.01,"v":123400},{"d":"2016-12-14","o":9.03,"h":9.03,"l":8.84,"c":8.84,"v":117200},{"d":"2016-12-15","o":8.88,"h":8.89,"l":8.6,"c":8.87,"v":85400},{"d":"2016-12-16","o":8.93,"h":8.94,"l":8.9,"c":8.92,"v":36200},{"d":"2016-12-19","o":8.93,"h":8.99,"l":8.86,"c":8.87,"v":138300},{"d":"2016-12-20","o":8.87,"h":8.87,"l":8.78,"c":8.82,"v":69900},{"d":"2016-12-21","o":8.85,"h":8.88,"l":8.75,"c":8.78,"v":50200},{"d":"2016-12-22","o":8.83,"h":8.86,"l":8.77,"c":8.78,"v":47900},{"d":"2016-12-23","o":8.78,"h":8.8,"l":8.74,"c":8.79,"v":62000},{"d":"2016-12-27","o":8.86,"h":8.88,"l":8.8,"c":8.84,"v":54100},{"d":"2016-12-28","o":8.88,"h":8.88,"l":8.78,"c":8.81,"v":42400},{"d":"2016-12-29","o":8.84,"h":8.87,"l":8.76,"c":8.79,"v":38100},{"d":"2016-12-30","o":8.84,"h":8.86,"l":8.76,"c":8.77,"v":55100},{"d":"2017-01-03","o":8.79,"h":9,"l":8.79,"c":9,"v":102300},{"d":"2017-01-04","o":8.96,"h":9.01,"l":8.96,"c":9.01,"v":40800},{"d":"2017-01-05","o":9.01,"h":9.01,"l":8.98,"c":8.99,"v":37100},{"d":"2017-01-06","o":9.04,"h":9.13,"l":9.03,"c":9.12,"v":78200},{"d":"2017-01-09","o":9.12,"h":9.2,"l":9.12,"c":9.2,"v":92000},{"d":"2017-01-10","o":9.26,"h":9.27,"l":9.19,"c":9.2,"v":53700},{"d":"2017-01-11","o":9.24,"h":9.25,"l":9.17,"c":9.18,"v":46700},{"d":"2017-01-12","o":9.22,"h":9.24,"l":9.18,"c":9.24,"v":51100},{"d":"2017-01-13","o":9.26,"h":9.34,"l":9.25,"c":9.3,"v":49500},{"d":"2017-01-17","o":9.34,"h":9.36,"l":9.2,"c":9.2,"v":101100},{"d":"2017-01-18","o":9.25,"h":9.25,"l":9.16,"c":9.2,"v":32700},{"d":"2017-01-19","o":9.23,"h":9.23,"l":9.04,"c":9.09,"v":114600},{"d":"2017-01-20","o":9.05,"h":9.09,"l":9.02,"c":9.09,"v":33700},{"d":"2017-01-23","o":9.14,"h":9.22,"l":9.06,"c":9.07,"v":56000},{"d":"2017-01-24","o":9.22,"h":9.22,"l":9.1,"c":9.2,"v":58400},{"d":"2017-01-25","o":9.2,"h":9.27,"l":9.09,"c":9.27,"v":112100},{"d":"2017-01-26","o":9.34,"h":9.36,"l":9.29,"c":9.35,"v":59200},{"d":"2017-01-27","o":9.4,"h":9.4,"l":9.32,"c":9.33,"v":44700},{"d":"2017-01-30","o":9.37,"h":9.37,"l":9.28,"c":9.29,"v":44400},{"d":"2017-01-31","o":9.33,"h":9.35,"l":9.28,"c":9.28,"v":34200},{"d":"2017-02-01","o":9.33,"h":9.34,"l":9.28,"c":9.33,"v":48500},{"d":"2017-02-02","o":9.35,"h":9.35,"l":9.3,"c":9.33,"v":50800},{"d":"2017-02-03","o":9.37,"h":9.4,"l":9.35,"c":9.4,"v":75300},{"d":"2017-02-06","o":9.4,"h":9.41,"l":9.36,"c":9.4,"v":28400},{"d":"2017-02-07","o":9.43,"h":9.43,"l":9.36,"c":9.4,"v":48300},{"d":"2017-02-08","o":9.39,"h":9.44,"l":9.38,"c":9.44,"v":50600},{"d":"2017-02-09","o":9.46,"h":9.49,"l":9.43,"c":9.47,"v":50700},{"d":"2017-02-10","o":9.5,"h":9.55,"l":9.5,"c":9.55,"v":51100},{"d":"2017-02-13","o":9.57,"h":9.64,"l":9.54,"c":9.63,"v":53600},{"d":"2017-02-14","o":9.66,"h":9.67,"l":9.62,"c":9.64,"v":84600},{"d":"2017-02-15","o":9.67,"h":9.7,"l":9.61,"c":9.7,"v":80300},{"d":"2017-02-16","o":9.61,"h":9.62,"l":9.59,"c":9.59,"v":42800},{"d":"2017-02-17","o":9.58,"h":9.59,"l":9.52,"c":9.56,"v":34400},{"d":"2017-02-21","o":9.57,"h":9.59,"l":9.55,"c":9.57,"v":66700},{"d":"2017-02-22","o":9.52,"h":9.59,"l":9.5,"c":9.56,"v":34000},{"d":"2017-02-23","o":9.59,"h":9.61,"l":9.56,"c":9.6,"v":47400},{"d":"2017-02-24","o":9.57,"h":9.6,"l":9.53,"c":9.58,"v":49200},{"d":"2017-02-27","o":9.59,"h":9.61,"l":9.55,"c":9.6,"v":66000},{"d":"2017-02-28","o":9.63,"h":9.63,"l":9.51,"c":9.52,"v":191700},{"d":"2017-03-01","o":9.55,"h":9.67,"l":9.55,"c":9.67,"v":275200},{"d":"2017-03-02","o":9.67,"h":9.67,"l":9.6,"c":9.62,"v":44600},{"d":"2017-03-03","o":9.62,"h":9.62,"l":9.56,"c":9.58,"v":38200},{"d":"2017-03-06","o":9.58,"h":9.6,"l":9.54,"c":9.57,"v":132900},{"d":"2017-03-07","o":9.57,"h":9.57,"l":9.52,"c":9.55,"v":42000},{"d":"2017-03-08","o":9.55,"h":9.55,"l":9.5,"c":9.53,"v":32300},{"d":"2017-03-09","o":9.55,"h":9.55,"l":9.4,"c":9.46,"v":65800},{"d":"2017-03-10","o":9.51,"h":9.54,"l":9.48,"c":9.53,"v":38000},{"d":"2017-03-13","o":9.54,"h":9.55,"l":9.52,"c":9.54,"v":12100},{"d":"2017-03-14","o":9.49,"h":9.54,"l":9.46,"c":9.48,"v":32400},{"d":"2017-03-15","o":9.47,"h":9.57,"l":9.47,"c":9.57,"v":37400},{"d":"2017-03-16","o":9.6,"h":9.63,"l":9.58,"c":9.59,"v":56200},{"d":"2017-03-17","o":9.63,"h":9.68,"l":9.6,"c":9.68,"v":37200},{"d":"2017-03-20","o":9.68,"h":9.73,"l":9.66,"c":9.7,"v":36200},{"d":"2017-03-21","o":9.74,"h":9.76,"l":9.6,"c":9.61,"v":23400},{"d":"2017-03-22","o":9.56,"h":9.58,"l":9.44,"c":9.56,"v":46400},{"d":"2017-03-23","o":9.58,"h":9.68,"l":9.53,"c":9.63,"v":53100},{"d":"2017-03-24","o":9.63,"h":9.63,"l":9.5,"c":9.61,"v":48100},{"d":"2017-03-27","o":9.57,"h":9.62,"l":9.55,"c":9.62,"v":44800},{"d":"2017-03-28","o":9.64,"h":9.7,"l":9.6,"c":9.7,"v":27700},{"d":"2017-03-29","o":9.7,"h":9.7,"l":9.66,"c":9.69,"v":32600},{"d":"2017-03-30","o":9.68,"h":9.74,"l":9.62,"c":9.72,"v":23700},{"d":"2017-03-31","o":9.73,"h":9.88,"l":9.7,"c":9.76,"v":75100},{"d":"2017-04-03","o":9.78,"h":9.78,"l":9.72,"c":9.75,"v":137000},{"d":"2017-04-04","o":9.74,"h":9.74,"l":9.68,"c":9.74,"v":31600},{"d":"2017-04-05","o":9.74,"h":9.75,"l":9.6,"c":9.6,"v":71800},{"d":"2017-04-06","o":9.66,"h":9.78,"l":9.6,"c":9.68,"v":60700},{"d":"2017-04-07","o":9.64,"h":9.69,"l":9.62,"c":9.68,"v":56200},{"d":"2017-04-10","o":9.69,"h":9.77,"l":9.68,"c":9.74,"v":49900},{"d":"2017-04-11","o":9.75,"h":9.76,"l":9.71,"c":9.73,"v":54200},{"d":"2017-04-12","o":9.74,"h":9.77,"l":9.71,"c":9.72,"v":92000},{"d":"2017-04-13","o":9.71,"h":9.73,"l":9.69,"c":9.72,"v":70500},{"d":"2017-04-17","o":9.74,"h":9.75,"l":9.69,"c":9.69,"v":83200},{"d":"2017-04-18","o":9.72,"h":9.75,"l":9.65,"c":9.72,"v":55200},{"d":"2017-04-19","o":9.67,"h":9.72,"l":9.65,"c":9.7,"v":273500},{"d":"2017-04-20","o":9.71,"h":9.78,"l":9.67,"c":9.78,"v":43600},{"d":"2017-04-21","o":9.76,"h":9.8,"l":9.72,"c":9.79,"v":32400},{"d":"2017-04-24","o":9.87,"h":9.93,"l":9.81,"c":9.92,"v":57400},{"d":"2017-04-25","o":9.96,"h":10.02,"l":9.93,"c":10.02,"v":47900},{"d":"2017-04-26","o":10.04,"h":10.13,"l":10,"c":10.09,"v":196800},{"d":"2017-04-27","o":10.11,"h":10.15,"l":10.04,"c":10.08,"v":99200},{"d":"2017-04-28","o":10.05,"h":10.1,"l":10.03,"c":10.07,"v":74500},{"d":"2017-05-01","o":10.1,"h":10.1,"l":10.03,"c":10.03,"v":40300},{"d":"2017-05-02","o":10.05,"h":10.09,"l":10.02,"c":10.08,"v":67900},{"d":"2017-05-03","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":60000},{"d":"2017-05-04","o":10.13,"h":10.15,"l":10.04,"c":10.04,"v":88600},{"d":"2017-05-05","o":10.09,"h":10.13,"l":10.04,"c":10.12,"v":38800},{"d":"2017-05-08","o":10.13,"h":10.13,"l":10.06,"c":10.08,"v":33300},{"d":"2017-05-09","o":10.11,"h":10.15,"l":10.08,"c":10.1,"v":49500},{"d":"2017-05-10","o":10.11,"h":10.14,"l":10.09,"c":10.13,"v":43500},{"d":"2017-05-11","o":10.13,"h":10.13,"l":10.06,"c":10.08,"v":51700},{"d":"2017-05-12","o":10.06,"h":10.07,"l":9.95,"c":10.07,"v":163900},{"d":"2017-05-15","o":10.08,"h":10.15,"l":10.06,"c":10.12,"v":59100},{"d":"2017-05-16","o":10.1,"h":10.16,"l":10.1,"c":10.14,"v":53200},{"d":"2017-05-17","o":10.08,"h":10.09,"l":9.94,"c":9.95,"v":48200},{"d":"2017-05-18","o":9.93,"h":10,"l":9.91,"c":9.99,"v":49600},{"d":"2017-05-19","o":9.94,"h":10.03,"l":9.94,"c":10.03,"v":30200},{"d":"2017-05-22","o":10.02,"h":10.13,"l":10,"c":10.1,"v":34500},{"d":"2017-05-23","o":10.13,"h":10.19,"l":10.12,"c":10.18,"v":153600},{"d":"2017-05-24","o":10.18,"h":10.18,"l":10.15,"c":10.16,"v":66700},{"d":"2017-05-25","o":10.16,"h":10.22,"l":10.16,"c":10.22,"v":48300},{"d":"2017-05-26","o":10.2,"h":10.31,"l":10.2,"c":10.29,"v":120400},{"d":"2017-05-30","o":10.24,"h":10.25,"l":10.2,"c":10.25,"v":36900},{"d":"2017-05-31","o":10.23,"h":10.28,"l":10.22,"c":10.25,"v":44100},{"d":"2017-06-01","o":10.28,"h":10.28,"l":10.17,"c":10.19,"v":50300},{"d":"2017-06-02","o":10.19,"h":10.27,"l":10.17,"c":10.25,"v":24000},{"d":"2017-06-05","o":10.27,"h":10.32,"l":10.27,"c":10.28,"v":26400},{"d":"2017-06-06","o":10.25,"h":10.32,"l":10.25,"c":10.32,"v":20800},{"d":"2017-06-07","o":10.34,"h":10.39,"l":10.28,"c":10.36,"v":67700},{"d":"2017-06-08","o":10.34,"h":10.36,"l":10.33,"c":10.36,"v":53900},{"d":"2017-06-09","o":10.36,"h":10.37,"l":10.3,"c":10.34,"v":65400},{"d":"2017-06-12","o":10.32,"h":10.33,"l":10.26,"c":10.3,"v":35700},{"d":"2017-06-13","o":10.33,"h":10.37,"l":10.3,"c":10.34,"v":31400},{"d":"2017-06-14","o":10.34,"h":10.38,"l":10.31,"c":10.36,"v":25400},{"d":"2017-06-15","o":10.3,"h":10.34,"l":10.28,"c":10.34,"v":34200},{"d":"2017-06-16","o":10.31,"h":10.32,"l":10.26,"c":10.27,"v":36700},{"d":"2017-06-19","o":10.3,"h":10.34,"l":10.24,"c":10.24,"v":79000},{"d":"2017-06-20","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":63200},{"d":"2017-06-21","o":10.15,"h":10.17,"l":10.1,"c":10.12,"v":50700},{"d":"2017-06-22","o":10.16,"h":10.17,"l":10.09,"c":10.17,"v":59000},{"d":"2017-06-23","o":10.15,"h":10.17,"l":10.11,"c":10.16,"v":66800},{"d":"2017-06-26","o":10.18,"h":10.21,"l":10.12,"c":10.2,"v":58700},{"d":"2017-06-27","o":10.22,"h":10.23,"l":10.12,"c":10.13,"v":32900},{"d":"2017-06-28","o":10.18,"h":10.22,"l":10.13,"c":10.22,"v":33300},{"d":"2017-06-29","o":10.22,"h":10.23,"l":10.11,"c":10.21,"v":41200},{"d":"2017-06-30","o":10.2,"h":10.24,"l":10.13,"c":10.23,"v":50700},{"d":"2017-07-03","o":10.22,"h":10.28,"l":10.18,"c":10.28,"v":49400},{"d":"2017-07-05","o":10.28,"h":10.28,"l":10.16,"c":10.26,"v":33600},{"d":"2017-07-06","o":10.24,"h":10.24,"l":10.13,"c":10.13,"v":43100},{"d":"2017-07-07","o":10.2,"h":10.33,"l":10.18,"c":10.28,"v":98700},{"d":"2017-07-10","o":10.28,"h":10.33,"l":10.26,"c":10.31,"v":32800},{"d":"2017-07-11","o":10.32,"h":10.35,"l":10.29,"c":10.29,"v":42300},{"d":"2017-07-12","o":10.33,"h":10.47,"l":10.33,"c":10.41,"v":60500},{"d":"2017-07-13","o":10.42,"h":10.42,"l":10.33,"c":10.35,"v":41200},{"d":"2017-07-14","o":10.36,"h":10.43,"l":10.35,"c":10.42,"v":29300},{"d":"2017-07-17","o":10.42,"h":10.47,"l":10.41,"c":10.45,"v":40000},{"d":"2017-07-18","o":10.46,"h":10.69,"l":10.4,"c":10.5,"v":78400},{"d":"2017-07-19","o":10.51,"h":10.61,"l":10.47,"c":10.61,"v":140600},{"d":"2017-07-20","o":10.56,"h":10.63,"l":10.47,"c":10.48,"v":54900},{"d":"2017-07-21","o":10.52,"h":10.58,"l":10.48,"c":10.55,"v":49200},{"d":"2017-07-24","o":10.63,"h":10.63,"l":10.49,"c":10.58,"v":79400},{"d":"2017-07-25","o":10.53,"h":10.58,"l":10.44,"c":10.58,"v":30300},{"d":"2017-07-26","o":10.58,"h":10.64,"l":10.55,"c":10.57,"v":43900},{"d":"2017-07-27","o":10.6,"h":10.61,"l":10.54,"c":10.57,"v":47300},{"d":"2017-07-28","o":10.58,"h":10.65,"l":10.55,"c":10.6,"v":41300},{"d":"2017-07-31","o":10.63,"h":10.66,"l":10.55,"c":10.61,"v":87900},{"d":"2017-08-01","o":10.64,"h":10.64,"l":10.49,"c":10.52,"v":75000},{"d":"2017-08-02","o":10.56,"h":10.58,"l":10.47,"c":10.48,"v":59400},{"d":"2017-08-03","o":10.52,"h":10.54,"l":10.45,"c":10.48,"v":45600},{"d":"2017-08-04","o":10.53,"h":10.55,"l":10.48,"c":10.5,"v":25900},{"d":"2017-08-07","o":10.52,"h":10.53,"l":10.47,"c":10.48,"v":50200},{"d":"2017-08-08","o":10.48,"h":10.5,"l":10.43,"c":10.44,"v":75800},{"d":"2017-08-09","o":10.39,"h":10.45,"l":10.33,"c":10.35,"v":55900},{"d":"2017-08-10","o":10.3,"h":10.36,"l":10.02,"c":10.09,"v":79300},{"d":"2017-08-11","o":9.95,"h":10.18,"l":9.85,"c":10.15,"v":74000},{"d":"2017-08-14","o":10.22,"h":10.28,"l":10.19,"c":10.22,"v":50600},{"d":"2017-08-15","o":10.2,"h":10.22,"l":10.15,"c":10.19,"v":60400},{"d":"2017-08-16","o":10.2,"h":10.3,"l":10.2,"c":10.25,"v":42000},{"d":"2017-08-17","o":10.21,"h":10.28,"l":10.11,"c":10.14,"v":61400},{"d":"2017-08-18","o":10.11,"h":10.2,"l":10.04,"c":10.19,"v":48800},{"d":"2017-08-21","o":10.16,"h":10.2,"l":10.12,"c":10.2,"v":33200},{"d":"2017-08-22","o":10.18,"h":10.21,"l":10.13,"c":10.2,"v":47200},{"d":"2017-08-23","o":10.16,"h":10.25,"l":10.15,"c":10.24,"v":48000},{"d":"2017-08-24","o":10.23,"h":10.28,"l":10.19,"c":10.22,"v":63200},{"d":"2017-08-25","o":10.25,"h":10.28,"l":10.17,"c":10.25,"v":28400},{"d":"2017-08-28","o":10.26,"h":10.26,"l":10.18,"c":10.25,"v":36300},{"d":"2017-08-29","o":10.18,"h":10.21,"l":10.15,"c":10.19,"v":44200},{"d":"2017-08-30","o":10.2,"h":10.25,"l":10.17,"c":10.22,"v":40600},{"d":"2017-08-31","o":10.24,"h":10.28,"l":10.23,"c":10.28,"v":29400},{"d":"2017-09-01","o":10.32,"h":10.43,"l":10.32,"c":10.43,"v":44600},{"d":"2017-09-05","o":10.36,"h":10.49,"l":10.22,"c":10.23,"v":29800},{"d":"2017-09-06","o":10.28,"h":10.4,"l":10.24,"c":10.26,"v":25900},{"d":"2017-09-07","o":10.28,"h":10.33,"l":10.27,"c":10.3,"v":49200},{"d":"2017-09-08","o":10.29,"h":10.4,"l":10.29,"c":10.31,"v":35300},{"d":"2017-09-11","o":10.37,"h":10.43,"l":10.35,"c":10.43,"v":24600},{"d":"2017-09-12","o":10.45,"h":10.49,"l":10.42,"c":10.49,"v":52000},{"d":"2017-09-13","o":10.48,"h":10.48,"l":10.4,"c":10.4,"v":21100},{"d":"2017-09-14","o":10.43,"h":10.45,"l":10.4,"c":10.45,"v":36400},{"d":"2017-09-15","o":10.47,"h":10.67,"l":10.4,"c":10.41,"v":65600},{"d":"2017-09-18","o":10.44,"h":10.49,"l":10.43,"c":10.48,"v":30300},{"d":"2017-09-19","o":10.5,"h":10.58,"l":10.5,"c":10.55,"v":38900},{"d":"2017-09-20","o":10.52,"h":10.65,"l":10.52,"c":10.6,"v":29900},{"d":"2017-09-21","o":10.53,"h":10.63,"l":10.5,"c":10.54,"v":56800},{"d":"2017-09-22","o":10.56,"h":10.6,"l":10.52,"c":10.55,"v":47100},{"d":"2017-09-25","o":10.55,"h":10.55,"l":10.42,"c":10.51,"v":36000},{"d":"2017-09-26","o":10.54,"h":10.56,"l":10.42,"c":10.55,"v":76000},{"d":"2017-09-27","o":10.56,"h":10.56,"l":10.47,"c":10.54,"v":29300},{"d":"2017-09-28","o":10.54,"h":10.56,"l":10.51,"c":10.56,"v":18800},{"d":"2017-09-29","o":10.57,"h":10.61,"l":10.56,"c":10.61,"v":26700},{"d":"2017-10-02","o":10.65,"h":10.7,"l":10.64,"c":10.69,"v":43200},{"d":"2017-10-03","o":10.71,"h":10.77,"l":10.71,"c":10.77,"v":33400},{"d":"2017-10-04","o":10.77,"h":10.79,"l":10.75,"c":10.76,"v":25900},{"d":"2017-10-05","o":10.75,"h":10.77,"l":10.75,"c":10.77,"v":26900},{"d":"2017-10-06","o":10.77,"h":10.8,"l":10.75,"c":10.77,"v":31400},{"d":"2017-10-09","o":10.75,"h":10.84,"l":10.75,"c":10.78,"v":30300},{"d":"2017-10-10","o":10.82,"h":10.82,"l":10.74,"c":10.78,"v":52700},{"d":"2017-10-11","o":10.74,"h":10.79,"l":10.74,"c":10.76,"v":29700},{"d":"2017-10-12","o":10.72,"h":10.84,"l":10.72,"c":10.81,"v":42400},{"d":"2017-10-13","o":10.82,"h":10.83,"l":10.79,"c":10.81,"v":31900},{"d":"2017-10-16","o":10.86,"h":10.97,"l":10.83,"c":10.84,"v":40300},{"d":"2017-10-17","o":10.87,"h":10.87,"l":10.84,"c":10.84,"v":43200},{"d":"2017-10-18","o":10.84,"h":10.87,"l":10.78,"c":10.79,"v":56800},{"d":"2017-10-19","o":10.76,"h":10.79,"l":10.71,"c":10.76,"v":56500},{"d":"2017-10-20","o":10.76,"h":10.82,"l":10.73,"c":10.75,"v":68800},{"d":"2017-10-23","o":10.71,"h":10.75,"l":10.63,"c":10.63,"v":41500},{"d":"2017-10-24","o":10.68,"h":10.74,"l":10.68,"c":10.73,"v":52200},{"d":"2017-10-25","o":10.73,"h":10.73,"l":10.5,"c":10.65,"v":44600},{"d":"2017-10-26","o":10.67,"h":10.7,"l":10.57,"c":10.58,"v":30300},{"d":"2017-10-27","o":10.63,"h":10.68,"l":10.61,"c":10.66,"v":17300},{"d":"2017-10-30","o":10.61,"h":10.65,"l":10.58,"c":10.6,"v":40000},{"d":"2017-10-31","o":10.65,"h":10.67,"l":10.6,"c":10.64,"v":72200},{"d":"2017-11-01","o":10.66,"h":10.69,"l":10.6,"c":10.63,"v":120300},{"d":"2017-11-02","o":10.57,"h":10.61,"l":10.5,"c":10.6,"v":65200},{"d":"2017-11-03","o":10.62,"h":10.62,"l":10.56,"c":10.56,"v":49400},{"d":"2017-11-06","o":10.56,"h":10.59,"l":10.51,"c":10.56,"v":83200},{"d":"2017-11-07","o":10.53,"h":10.56,"l":10.5,"c":10.55,"v":69600},{"d":"2017-11-08","o":10.52,"h":10.55,"l":10.49,"c":10.51,"v":73300},{"d":"2017-11-09","o":10.45,"h":10.51,"l":10.42,"c":10.5,"v":39100},{"d":"2017-11-10","o":10.45,"h":10.5,"l":10.45,"c":10.46,"v":50100},{"d":"2017-11-13","o":10.43,"h":10.46,"l":10.37,"c":10.41,"v":60300},{"d":"2017-11-14","o":10.36,"h":10.36,"l":10.27,"c":10.33,"v":38500},{"d":"2017-11-15","o":10.33,"h":10.33,"l":10.18,"c":10.32,"v":27800},{"d":"2017-11-16","o":10.34,"h":10.43,"l":10.34,"c":10.41,"v":54400},{"d":"2017-11-17","o":10.39,"h":10.42,"l":10.33,"c":10.38,"v":43800},{"d":"2017-11-20","o":10.4,"h":10.45,"l":10.4,"c":10.45,"v":36500},{"d":"2017-11-21","o":10.42,"h":10.51,"l":10.38,"c":10.51,"v":41300},{"d":"2017-11-22","o":10.53,"h":10.56,"l":10.5,"c":10.56,"v":19600},{"d":"2017-11-24","o":10.58,"h":10.63,"l":10.5,"c":10.58,"v":35500},{"d":"2017-11-27","o":10.56,"h":10.56,"l":10.53,"c":10.53,"v":6000},{"d":"2017-11-28","o":10.56,"h":10.58,"l":10.51,"c":10.52,"v":25200},{"d":"2017-11-29","o":10.55,"h":10.58,"l":10.52,"c":10.58,"v":32900},{"d":"2017-11-30","o":10.62,"h":10.65,"l":10.59,"c":10.59,"v":60300},{"d":"2017-12-01","o":10.63,"h":10.63,"l":10.53,"c":10.57,"v":37400},{"d":"2017-12-04","o":10.62,"h":10.63,"l":10.56,"c":10.57,"v":37900},{"d":"2017-12-05","o":10.61,"h":10.61,"l":10.52,"c":10.53,"v":41100},{"d":"2017-12-06","o":10.53,"h":10.55,"l":10.52,"c":10.54,"v":24300},{"d":"2017-12-07","o":10.49,"h":10.56,"l":10.49,"c":10.5,"v":36200},{"d":"2017-12-08","o":10.55,"h":10.57,"l":10.52,"c":10.53,"v":52000},{"d":"2017-12-11","o":10.55,"h":10.6,"l":10.54,"c":10.59,"v":27200},{"d":"2017-12-12","o":10.6,"h":10.63,"l":10.55,"c":10.62,"v":16700},{"d":"2017-12-13","o":10.61,"h":10.77,"l":10.6,"c":10.75,"v":67200},{"d":"2017-12-14","o":10.74,"h":10.74,"l":10.62,"c":10.63,"v":38100},{"d":"2017-12-15","o":10.67,"h":10.69,"l":10.65,"c":10.69,"v":38600},{"d":"2017-12-18","o":10.71,"h":10.76,"l":10.71,"c":10.76,"v":83300},{"d":"2017-12-19","o":10.76,"h":10.85,"l":10.75,"c":10.85,"v":69800},{"d":"2017-12-20","o":10.82,"h":10.84,"l":10.77,"c":10.82,"v":76600},{"d":"2017-12-21","o":10.84,"h":10.89,"l":10.79,"c":10.8,"v":45300},{"d":"2017-12-22","o":10.83,"h":11,"l":10.83,"c":11,"v":73400},{"d":"2017-12-26","o":11,"h":11,"l":10.82,"c":10.84,"v":40000},{"d":"2017-12-27","o":10.87,"h":10.92,"l":10.66,"c":10.82,"v":90300},{"d":"2017-12-28","o":10.9,"h":10.9,"l":10.82,"c":10.84,"v":30000},{"d":"2017-12-29","o":10.85,"h":10.88,"l":10.8,"c":10.8,"v":25500},{"d":"2018-01-02","o":10.83,"h":10.89,"l":10.82,"c":10.86,"v":46900},{"d":"2018-01-03","o":10.91,"h":11,"l":10.89,"c":10.99,"v":37000},{"d":"2018-01-04","o":11.02,"h":11.09,"l":10.94,"c":11.07,"v":38800},{"d":"2018-01-05","o":11.12,"h":11.14,"l":11.01,"c":11.12,"v":77800},{"d":"2018-01-08","o":11.12,"h":11.15,"l":10.99,"c":11.07,"v":60400},{"d":"2018-01-09","o":11.1,"h":11.22,"l":11.07,"c":11.19,"v":58900},{"d":"2018-01-10","o":11.15,"h":11.15,"l":11.09,"c":11.09,"v":39200},{"d":"2018-01-11","o":11.11,"h":11.18,"l":11.05,"c":11.14,"v":206400},{"d":"2018-01-12","o":11.16,"h":11.22,"l":11.15,"c":11.2,"v":28000},{"d":"2018-01-16","o":11.23,"h":11.3,"l":11.19,"c":11.19,"v":75700},{"d":"2018-01-17","o":11.25,"h":11.32,"l":11.16,"c":11.28,"v":56100},{"d":"2018-01-18","o":11.29,"h":11.29,"l":11.21,"c":11.26,"v":40100},{"d":"2018-01-19","o":11.23,"h":11.31,"l":11.21,"c":11.31,"v":44200},{"d":"2018-01-22","o":11.35,"h":11.46,"l":11.31,"c":11.46,"v":79200},{"d":"2018-01-23","o":11.38,"h":11.52,"l":11.38,"c":11.45,"v":65300},{"d":"2018-01-24","o":11.48,"h":11.55,"l":11.37,"c":11.46,"v":86000},{"d":"2018-01-25","o":11.46,"h":11.47,"l":11.41,"c":11.46,"v":31000},{"d":"2018-01-26","o":11.46,"h":11.5,"l":11.46,"c":11.47,"v":28400},{"d":"2018-01-29","o":11.48,"h":11.53,"l":11.48,"c":11.52,"v":51000},{"d":"2018-01-30","o":11.42,"h":11.47,"l":11.18,"c":11.24,"v":54500},{"d":"2018-01-31","o":11.26,"h":11.44,"l":11.19,"c":11.25,"v":65600},{"d":"2018-02-01","o":11.32,"h":11.32,"l":11.17,"c":11.24,"v":65800},{"d":"2018-02-02","o":11.19,"h":11.3,"l":10.92,"c":11,"v":68300},{"d":"2018-02-05","o":10.98,"h":11,"l":10.48,"c":10.94,"v":105200},{"d":"2018-02-06","o":10.78,"h":10.84,"l":10.45,"c":10.83,"v":64900},{"d":"2018-02-07","o":10.79,"h":10.95,"l":10.69,"c":10.79,"v":45500},{"d":"2018-02-08","o":10.84,"h":10.84,"l":10.54,"c":10.64,"v":33600},{"d":"2018-02-09","o":10.6,"h":10.67,"l":10.29,"c":10.54,"v":51300},{"d":"2018-02-12","o":10.6,"h":10.68,"l":10.56,"c":10.67,"v":31700},{"d":"2018-02-13","o":10.66,"h":10.75,"l":10.66,"c":10.67,"v":109300},{"d":"2018-02-14","o":10.7,"h":10.88,"l":10.69,"c":10.88,"v":67300},{"d":"2018-02-15","o":10.91,"h":11.08,"l":10.9,"c":11.05,"v":46600},{"d":"2018-02-16","o":11.04,"h":11.1,"l":10.98,"c":11.1,"v":36400},{"d":"2018-02-20","o":10.97,"h":11.03,"l":10.92,"c":10.93,"v":32500},{"d":"2018-02-21","o":10.98,"h":11.06,"l":10.9,"c":10.99,"v":35900},{"d":"2018-02-22","o":11.01,"h":11.01,"l":10.92,"c":10.94,"v":27400},{"d":"2018-02-23","o":11.02,"h":11.11,"l":10.91,"c":11.08,"v":36400},{"d":"2018-02-26","o":11.12,"h":11.18,"l":11,"c":11.1,"v":26200},{"d":"2018-02-27","o":11.07,"h":11.11,"l":10.93,"c":11.06,"v":18000},{"d":"2018-02-28","o":11.02,"h":11.06,"l":10.9,"c":10.92,"v":19200},{"d":"2018-03-01","o":10.91,"h":10.97,"l":10.8,"c":10.84,"v":41700},{"d":"2018-03-02","o":10.8,"h":10.86,"l":10.77,"c":10.84,"v":14700},{"d":"2018-03-05","o":10.84,"h":10.88,"l":10.76,"c":10.87,"v":27600},{"d":"2018-03-06","o":10.92,"h":10.92,"l":10.79,"c":10.85,"v":30300},{"d":"2018-03-07","o":10.8,"h":10.89,"l":10.8,"c":10.88,"v":18300},{"d":"2018-03-08","o":10.91,"h":10.96,"l":10.87,"c":10.95,"v":19500},{"d":"2018-03-09","o":10.97,"h":11.08,"l":10.97,"c":11.06,"v":26600},{"d":"2018-03-12","o":11.09,"h":11.12,"l":11.02,"c":11.05,"v":46600},{"d":"2018-03-13","o":11.1,"h":11.13,"l":10.93,"c":10.97,"v":49200},{"d":"2018-03-14","o":11.03,"h":11.04,"l":10.92,"c":10.95,"v":18300},{"d":"2018-03-15","o":10.98,"h":11,"l":10.94,"c":10.99,"v":26900},{"d":"2018-03-16","o":11.04,"h":11.04,"l":11.01,"c":11.03,"v":39400},{"d":"2018-03-19","o":11.03,"h":11.03,"l":10.83,"c":10.85,"v":29400},{"d":"2018-03-20","o":10.88,"h":10.88,"l":10.84,"c":10.86,"v":43300},{"d":"2018-03-21","o":10.83,"h":10.88,"l":10.82,"c":10.82,"v":28600},{"d":"2018-03-22","o":10.8,"h":10.82,"l":10.64,"c":10.68,"v":22200},{"d":"2018-03-23","o":10.73,"h":10.79,"l":10.53,"c":10.53,"v":58100},{"d":"2018-03-26","o":10.62,"h":10.65,"l":10.49,"c":10.57,"v":38100},{"d":"2018-03-27","o":10.63,"h":10.65,"l":10.55,"c":10.58,"v":27800},{"d":"2018-03-28","o":10.6,"h":10.62,"l":10.39,"c":10.41,"v":30200},{"d":"2018-03-29","o":10.41,"h":10.55,"l":10.41,"c":10.5,"v":75000},{"d":"2018-04-02","o":10.51,"h":10.59,"l":10.25,"c":10.36,"v":56000},{"d":"2018-04-03","o":10.39,"h":10.46,"l":10.31,"c":10.38,"v":148700},{"d":"2018-04-04","o":10.3,"h":10.43,"l":10.21,"c":10.43,"v":57200},{"d":"2018-04-05","o":10.45,"h":10.58,"l":10.45,"c":10.57,"v":17500},{"d":"2018-04-06","o":10.55,"h":10.58,"l":10.42,"c":10.45,"v":36100},{"d":"2018-04-09","o":10.49,"h":10.52,"l":10.45,"c":10.46,"v":33700},{"d":"2018-04-10","o":10.53,"h":10.59,"l":10.53,"c":10.58,"v":23800},{"d":"2018-04-11","o":10.54,"h":10.6,"l":10.49,"c":10.49,"v":69600},{"d":"2018-04-12","o":10.55,"h":10.55,"l":10.48,"c":10.51,"v":91400},{"d":"2018-04-13","o":10.52,"h":10.52,"l":10.43,"c":10.49,"v":38600},{"d":"2018-04-16","o":10.55,"h":10.56,"l":10.49,"c":10.54,"v":54100},{"d":"2018-04-17","o":10.59,"h":10.63,"l":10.57,"c":10.62,"v":39100},{"d":"2018-04-18","o":10.62,"h":10.68,"l":10.6,"c":10.63,"v":45500},{"d":"2018-04-19","o":10.66,"h":10.66,"l":10.55,"c":10.62,"v":42000},{"d":"2018-04-20","o":10.57,"h":10.58,"l":10.49,"c":10.55,"v":31500},{"d":"2018-04-23","o":10.53,"h":10.53,"l":10.48,"c":10.52,"v":65000},{"d":"2018-04-24","o":10.56,"h":10.56,"l":10.48,"c":10.51,"v":60300},{"d":"2018-04-25","o":10.54,"h":10.54,"l":10.46,"c":10.5,"v":43700},{"d":"2018-04-26","o":10.54,"h":10.58,"l":10.53,"c":10.58,"v":53900},{"d":"2018-04-27","o":10.58,"h":10.6,"l":10.55,"c":10.59,"v":17900},{"d":"2018-04-30","o":10.7,"h":10.7,"l":10.61,"c":10.62,"v":69700},{"d":"2018-05-01","o":10.62,"h":10.62,"l":10.5,"c":10.61,"v":24000},{"d":"2018-05-02","o":10.6,"h":10.62,"l":10.57,"c":10.57,"v":14700},{"d":"2018-05-03","o":10.53,"h":10.56,"l":10.45,"c":10.54,"v":22300},{"d":"2018-05-04","o":10.54,"h":10.63,"l":10.54,"c":10.61,"v":13000},{"d":"2018-05-07","o":10.63,"h":10.72,"l":10.63,"c":10.71,"v":10500},{"d":"2018-05-08","o":10.72,"h":10.72,"l":10.6,"c":10.68,"v":36800},{"d":"2018-05-09","o":10.69,"h":10.72,"l":10.67,"c":10.7,"v":15200},{"d":"2018-05-10","o":10.7,"h":10.79,"l":10.68,"c":10.71,"v":32100},{"d":"2018-05-11","o":10.78,"h":10.82,"l":10.77,"c":10.82,"v":30000},{"d":"2018-05-14","o":10.85,"h":10.89,"l":10.83,"c":10.83,"v":16600},{"d":"2018-05-15","o":10.84,"h":10.84,"l":10.76,"c":10.77,"v":23600},{"d":"2018-05-16","o":10.8,"h":10.8,"l":10.76,"c":10.79,"v":12200},{"d":"2018-05-17","o":10.78,"h":10.82,"l":10.77,"c":10.78,"v":18500},{"d":"2018-05-18","o":10.78,"h":10.8,"l":10.73,"c":10.77,"v":17400},{"d":"2018-05-21","o":10.78,"h":10.87,"l":10.78,"c":10.82,"v":48700},{"d":"2018-05-22","o":10.77,"h":10.81,"l":10.69,"c":10.69,"v":21600},{"d":"2018-05-23","o":10.64,"h":10.67,"l":10.6,"c":10.6,"v":24900},{"d":"2018-05-24","o":10.63,"h":10.72,"l":10.57,"c":10.68,"v":38000},{"d":"2018-05-25","o":10.66,"h":10.68,"l":10.65,"c":10.66,"v":29300},{"d":"2018-05-29","o":10.61,"h":10.61,"l":10.5,"c":10.5,"v":27800},{"d":"2018-05-30","o":10.58,"h":10.6,"l":10.54,"c":10.55,"v":29200},{"d":"2018-05-31","o":10.55,"h":10.58,"l":10.5,"c":10.55,"v":24900},{"d":"2018-06-01","o":10.6,"h":10.62,"l":10.52,"c":10.58,"v":28200},{"d":"2018-06-04","o":10.64,"h":10.68,"l":10.55,"c":10.56,"v":34700},{"d":"2018-06-05","o":10.6,"h":10.62,"l":10.59,"c":10.62,"v":11200},{"d":"2018-06-06","o":10.64,"h":10.64,"l":10.59,"c":10.62,"v":39800},{"d":"2018-06-07","o":10.62,"h":10.68,"l":10.61,"c":10.64,"v":19700},{"d":"2018-06-08","o":10.63,"h":10.69,"l":10.62,"c":10.67,"v":33300},{"d":"2018-06-11","o":10.69,"h":10.73,"l":10.66,"c":10.66,"v":32900},{"d":"2018-06-12","o":10.64,"h":10.73,"l":10.64,"c":10.72,"v":41600},{"d":"2018-06-13","o":10.74,"h":10.77,"l":10.7,"c":10.74,"v":77400},{"d":"2018-06-14","o":10.76,"h":10.77,"l":10.72,"c":10.76,"v":36400},{"d":"2018-06-15","o":10.69,"h":10.73,"l":10.65,"c":10.73,"v":30700},{"d":"2018-06-18","o":10.71,"h":10.71,"l":10.67,"c":10.7,"v":55100},{"d":"2018-06-19","o":10.57,"h":10.63,"l":10.56,"c":10.6,"v":26300},{"d":"2018-06-20","o":10.6,"h":10.65,"l":10.52,"c":10.56,"v":31700},{"d":"2018-06-21","o":10.59,"h":10.59,"l":10.48,"c":10.51,"v":18800},{"d":"2018-06-22","o":10.51,"h":10.6,"l":10.5,"c":10.52,"v":46800},{"d":"2018-06-25","o":10.42,"h":10.46,"l":10.29,"c":10.29,"v":53000},{"d":"2018-06-26","o":10.34,"h":10.38,"l":10.32,"c":10.32,"v":19800},{"d":"2018-06-27","o":10.33,"h":10.4,"l":10.22,"c":10.26,"v":40100},{"d":"2018-06-28","o":10.27,"h":10.27,"l":10.21,"c":10.23,"v":42700},{"d":"2018-06-29","o":10.24,"h":10.3,"l":10.24,"c":10.25,"v":38700},{"d":"2018-07-02","o":10.15,"h":10.27,"l":10.14,"c":10.23,"v":74500},{"d":"2018-07-03","o":10.28,"h":10.3,"l":10.25,"c":10.26,"v":7200},{"d":"2018-07-05","o":10.23,"h":10.3,"l":10.23,"c":10.26,"v":75200},{"d":"2018-07-06","o":10.29,"h":10.33,"l":10.23,"c":10.3,"v":27800},{"d":"2018-07-09","o":10.34,"h":10.37,"l":10.32,"c":10.35,"v":26500},{"d":"2018-07-10","o":10.34,"h":10.38,"l":10.34,"c":10.36,"v":67000},{"d":"2018-07-11","o":10.35,"h":10.39,"l":10.3,"c":10.32,"v":25400},{"d":"2018-07-12","o":10.35,"h":10.37,"l":10.31,"c":10.33,"v":31600},{"d":"2018-07-13","o":10.36,"h":10.36,"l":10.33,"c":10.35,"v":24400},{"d":"2018-07-16","o":10.35,"h":10.36,"l":10.31,"c":10.33,"v":24700},{"d":"2018-07-17","o":10.33,"h":10.42,"l":10.33,"c":10.42,"v":27600},{"d":"2018-07-18","o":10.42,"h":10.42,"l":10.37,"c":10.39,"v":24600},{"d":"2018-07-19","o":10.36,"h":10.38,"l":10.34,"c":10.38,"v":39300},{"d":"2018-07-20","o":10.33,"h":10.33,"l":10.28,"c":10.29,"v":25800},{"d":"2018-07-23","o":10.28,"h":10.34,"l":10.27,"c":10.32,"v":28100},{"d":"2018-07-24","o":10.38,"h":10.4,"l":10.35,"c":10.37,"v":36300},{"d":"2018-07-25","o":10.35,"h":10.43,"l":10.34,"c":10.4,"v":15500},{"d":"2018-07-26","o":10.4,"h":10.41,"l":10.39,"c":10.4,"v":16400},{"d":"2018-07-27","o":10.45,"h":10.48,"l":10.41,"c":10.44,"v":22200},{"d":"2018-07-30","o":10.46,"h":10.49,"l":10.4,"c":10.45,"v":23100},{"d":"2018-07-31","o":10.46,"h":10.49,"l":10.44,"c":10.46,"v":11300},{"d":"2018-08-01","o":10.48,"h":10.5,"l":10.43,"c":10.46,"v":29300},{"d":"2018-08-02","o":10.36,"h":10.42,"l":10.34,"c":10.39,"v":32700},{"d":"2018-08-03","o":10.42,"h":10.48,"l":10.42,"c":10.46,"v":6300},{"d":"2018-08-06","o":10.47,"h":10.49,"l":10.44,"c":10.45,"v":15900},{"d":"2018-08-07","o":10.5,"h":10.5,"l":10.41,"c":10.49,"v":17100},{"d":"2018-08-08","o":10.5,"h":10.5,"l":10.47,"c":10.48,"v":14100},{"d":"2018-08-09","o":10.49,"h":10.5,"l":10.46,"c":10.5,"v":35300},{"d":"2018-08-10","o":10.47,"h":10.49,"l":10.38,"c":10.4,"v":27500},{"d":"2018-08-13","o":10.43,"h":10.48,"l":10.35,"c":10.35,"v":30100},{"d":"2018-08-14","o":10.4,"h":10.44,"l":10.39,"c":10.42,"v":29100},{"d":"2018-08-15","o":10.3,"h":10.37,"l":10.28,"c":10.36,"v":40400},{"d":"2018-08-16","o":10.4,"h":10.41,"l":10.36,"c":10.38,"v":24600},{"d":"2018-08-17","o":10.34,"h":10.38,"l":10.33,"c":10.35,"v":22500},{"d":"2018-08-20","o":10.4,"h":10.4,"l":10.38,"c":10.4,"v":25300},{"d":"2018-08-21","o":10.43,"h":10.45,"l":10.41,"c":10.44,"v":50400},{"d":"2018-08-22","o":10.46,"h":10.51,"l":10.45,"c":10.45,"v":62500},{"d":"2018-08-23","o":10.41,"h":10.45,"l":10.41,"c":10.41,"v":18000},{"d":"2018-08-24","o":10.46,"h":10.49,"l":10.44,"c":10.47,"v":39800},{"d":"2018-08-27","o":10.47,"h":10.52,"l":10.43,"c":10.52,"v":33800},{"d":"2018-08-28","o":10.56,"h":10.57,"l":10.54,"c":10.56,"v":44500},{"d":"2018-08-29","o":10.57,"h":10.59,"l":10.55,"c":10.55,"v":36800},{"d":"2018-08-30","o":10.55,"h":10.58,"l":10.5,"c":10.52,"v":49800},{"d":"2018-08-31","o":10.54,"h":10.58,"l":10.48,"c":10.48,"v":61800},{"d":"2018-09-04","o":10.51,"h":10.51,"l":10.42,"c":10.42,"v":22700},{"d":"2018-09-05","o":10.45,"h":10.45,"l":10.37,"c":10.37,"v":37000},{"d":"2018-09-06","o":10.41,"h":10.49,"l":10.33,"c":10.33,"v":16900},{"d":"2018-09-07","o":10.28,"h":10.36,"l":10.27,"c":10.31,"v":33700},{"d":"2018-09-10","o":10.3,"h":10.31,"l":10.28,"c":10.3,"v":38100},{"d":"2018-09-11","o":10.29,"h":10.32,"l":10.29,"c":10.32,"v":14700},{"d":"2018-09-12","o":10.32,"h":10.35,"l":10.29,"c":10.32,"v":34300},{"d":"2018-09-13","o":10.35,"h":10.39,"l":10.35,"c":10.39,"v":21200},{"d":"2018-09-14","o":10.41,"h":10.46,"l":10.37,"c":10.46,"v":20100},{"d":"2018-09-17","o":10.4,"h":10.42,"l":10.37,"c":10.38,"v":76300},{"d":"2018-09-18","o":10.45,"h":10.45,"l":10.37,"c":10.4,"v":34300},{"d":"2018-09-19","o":10.41,"h":10.45,"l":10.37,"c":10.37,"v":16700},{"d":"2018-09-20","o":10.49,"h":10.49,"l":10.43,"c":10.47,"v":46200},{"d":"2018-09-21","o":10.43,"h":10.49,"l":10.43,"c":10.46,"v":38200},{"d":"2018-09-24","o":10.46,"h":10.5,"l":10.44,"c":10.45,"v":39300},{"d":"2018-09-25","o":10.5,"h":10.5,"l":10.42,"c":10.42,"v":28400},{"d":"2018-09-26","o":10.43,"h":10.45,"l":10.39,"c":10.44,"v":43200},{"d":"2018-09-27","o":10.44,"h":10.44,"l":10.39,"c":10.39,"v":49100},{"d":"2018-09-28","o":10.4,"h":10.42,"l":10.34,"c":10.34,"v":36100},{"d":"2018-10-01","o":10.38,"h":10.38,"l":10.28,"c":10.28,"v":59500},{"d":"2018-10-02","o":10.27,"h":10.33,"l":10.22,"c":10.22,"v":41500},{"d":"2018-10-03","o":10.23,"h":10.3,"l":10.2,"c":10.2,"v":56900},{"d":"2018-10-04","o":10.16,"h":10.19,"l":9.92,"c":9.92,"v":59100},{"d":"2018-10-05","o":9.87,"h":9.99,"l":9.85,"c":9.89,"v":131800},{"d":"2018-10-08","o":9.84,"h":10.01,"l":9.84,"c":10.01,"v":99300},{"d":"2018-10-09","o":10.18,"h":10.18,"l":10.03,"c":10.04,"v":74900},{"d":"2018-10-10","o":10.02,"h":10.03,"l":9.71,"c":9.71,"v":72100},{"d":"2018-10-11","o":9.74,"h":9.74,"l":9.37,"c":9.48,"v":95500},{"d":"2018-10-12","o":9.53,"h":9.68,"l":9.49,"c":9.58,"v":76300},{"d":"2018-10-15","o":9.63,"h":9.63,"l":9.56,"c":9.59,"v":55100},{"d":"2018-10-16","o":9.69,"h":9.85,"l":9.69,"c":9.85,"v":47500},{"d":"2018-10-17","o":9.87,"h":9.87,"l":9.76,"c":9.77,"v":47000},{"d":"2018-10-18","o":9.74,"h":9.74,"l":9.57,"c":9.58,"v":45500},{"d":"2018-10-19","o":9.65,"h":9.68,"l":9.6,"c":9.64,"v":20600},{"d":"2018-10-22","o":9.68,"h":9.68,"l":9.54,"c":9.54,"v":43700},{"d":"2018-10-23","o":9.53,"h":9.53,"l":9.32,"c":9.47,"v":69800},{"d":"2018-10-24","o":9.47,"h":9.47,"l":9.22,"c":9.22,"v":65100},{"d":"2018-10-25","o":9.28,"h":9.38,"l":9.24,"c":9.3,"v":40600},{"d":"2018-10-26","o":9.31,"h":9.32,"l":9.09,"c":9.15,"v":84100},{"d":"2018-10-29","o":9.24,"h":9.35,"l":9.07,"c":9.09,"v":84800},{"d":"2018-10-30","o":9.13,"h":9.16,"l":9.05,"c":9.14,"v":99600},{"d":"2018-10-31","o":9.2,"h":9.28,"l":9.2,"c":9.25,"v":53000},{"d":"2018-11-01","o":9.27,"h":9.32,"l":9.25,"c":9.3,"v":117300},{"d":"2018-11-02","o":9.39,"h":9.39,"l":9.23,"c":9.28,"v":54600},{"d":"2018-11-05","o":9.28,"h":9.33,"l":9.28,"c":9.31,"v":44300},{"d":"2018-11-06","o":9.35,"h":9.4,"l":9.35,"c":9.39,"v":64700},{"d":"2018-11-07","o":9.48,"h":9.61,"l":9.47,"c":9.6,"v":119000},{"d":"2018-11-08","o":9.55,"h":9.62,"l":9.55,"c":9.55,"v":42800},{"d":"2018-11-09","o":9.56,"h":9.56,"l":9.47,"c":9.47,"v":79000},{"d":"2018-11-12","o":9.5,"h":9.5,"l":9.33,"c":9.33,"v":39500},{"d":"2018-11-13","o":9.34,"h":9.41,"l":9.32,"c":9.36,"v":92100},{"d":"2018-11-14","o":9.44,"h":9.44,"l":9.26,"c":9.29,"v":78000},{"d":"2018-11-15","o":9.28,"h":9.31,"l":9.24,"c":9.31,"v":76400},{"d":"2018-11-16","o":9.27,"h":9.27,"l":9.25,"c":9.27,"v":55000},{"d":"2018-11-19","o":9.31,"h":9.31,"l":9.13,"c":9.13,"v":78900},{"d":"2018-11-20","o":9.1,"h":9.11,"l":9.02,"c":9.03,"v":60100},{"d":"2018-11-21","o":9.09,"h":9.15,"l":9.06,"c":9.09,"v":36900},{"d":"2018-11-23","o":9.08,"h":9.08,"l":9.06,"c":9.07,"v":28400},{"d":"2018-11-26","o":9.19,"h":9.21,"l":9.12,"c":9.14,"v":41200},{"d":"2018-11-27","o":9.11,"h":9.14,"l":9.1,"c":9.11,"v":42700},{"d":"2018-11-28","o":9.18,"h":9.3,"l":9.15,"c":9.3,"v":73600},{"d":"2018-11-29","o":9.28,"h":9.36,"l":9.28,"c":9.35,"v":51600},{"d":"2018-11-30","o":9.33,"h":9.44,"l":9.32,"c":9.42,"v":55100},{"d":"2018-12-03","o":9.52,"h":9.58,"l":9.47,"c":9.5,"v":47700},{"d":"2018-12-04","o":9.49,"h":9.52,"l":9.26,"c":9.29,"v":60600},{"d":"2018-12-06","o":9.1,"h":9.24,"l":9.02,"c":9.18,"v":82700},{"d":"2018-12-07","o":9.16,"h":9.23,"l":9.04,"c":9.09,"v":68900},{"d":"2018-12-10","o":9.06,"h":9.14,"l":8.91,"c":9.01,"v":80200},{"d":"2018-12-11","o":9.07,"h":9.12,"l":8.93,"c":8.95,"v":33300},{"d":"2018-12-12","o":9.04,"h":9.09,"l":8.93,"c":9.04,"v":52300},{"d":"2018-12-13","o":9.07,"h":9.07,"l":8.96,"c":9,"v":26200},{"d":"2018-12-14","o":8.91,"h":8.98,"l":8.82,"c":8.82,"v":25900},{"d":"2018-12-17","o":9.77,"h":9.77,"l":8.63,"c":8.63,"v":73000},{"d":"2018-12-18","o":8.7,"h":8.84,"l":8.52,"c":8.65,"v":104800},{"d":"2018-12-19","o":8.66,"h":8.82,"l":8.51,"c":8.53,"v":77900},{"d":"2018-12-20","o":8.47,"h":8.55,"l":8.22,"c":8.23,"v":119200},{"d":"2018-12-21","o":8.25,"h":8.36,"l":8.23,"c":8.31,"v":128800},{"d":"2018-12-24","o":8.32,"h":8.37,"l":8.25,"c":8.33,"v":46900},{"d":"2018-12-26","o":8.32,"h":8.44,"l":8.22,"c":8.44,"v":121900},{"d":"2018-12-27","o":8.37,"h":8.57,"l":8.26,"c":8.57,"v":335700},{"d":"2018-12-28","o":8.57,"h":8.57,"l":8.44,"c":8.47,"v":116300},{"d":"2018-12-31","o":8.5,"h":8.56,"l":8.45,"c":8.51,"v":150100},{"d":"2019-01-02","o":8.49,"h":8.57,"l":8.39,"c":8.57,"v":87600},{"d":"2019-01-03","o":8.54,"h":8.67,"l":8.42,"c":8.47,"v":67300},{"d":"2019-01-04","o":8.56,"h":8.66,"l":8.56,"c":8.66,"v":76900},{"d":"2019-01-07","o":8.71,"h":8.85,"l":8.71,"c":8.85,"v":93600},{"d":"2019-01-08","o":8.98,"h":9.03,"l":8.92,"c":9.03,"v":84000},{"d":"2019-01-09","o":9.1,"h":9.17,"l":9.06,"c":9.13,"v":69000},{"d":"2019-01-10","o":9.14,"h":9.23,"l":9.13,"c":9.19,"v":37500},{"d":"2019-01-11","o":9.2,"h":9.22,"l":9.15,"c":9.22,"v":47700},{"d":"2019-01-14","o":9.18,"h":9.22,"l":9.16,"c":9.19,"v":25500},{"d":"2019-01-15","o":9.2,"h":9.29,"l":9.19,"c":9.29,"v":29900},{"d":"2019-01-16","o":9.31,"h":9.33,"l":9.3,"c":9.33,"v":42400},{"d":"2019-01-17","o":9.32,"h":9.46,"l":9.32,"c":9.44,"v":55000},{"d":"2019-01-18","o":9.49,"h":9.53,"l":9.43,"c":9.51,"v":48000},{"d":"2019-01-22","o":9.41,"h":9.46,"l":9.26,"c":9.3,"v":50100},{"d":"2019-01-23","o":9.35,"h":9.41,"l":9.32,"c":9.33,"v":24100},{"d":"2019-01-24","o":9.35,"h":9.45,"l":9.35,"c":9.39,"v":49000},{"d":"2019-01-25","o":9.43,"h":9.46,"l":9.36,"c":9.46,"v":28500},{"d":"2019-01-28","o":9.46,"h":9.47,"l":9.34,"c":9.39,"v":46200},{"d":"2019-01-29","o":9.41,"h":9.48,"l":9.39,"c":9.48,"v":18000},{"d":"2019-01-30","o":9.49,"h":9.61,"l":9.49,"c":9.6,"v":32700},{"d":"2019-01-31","o":9.62,"h":9.73,"l":9.62,"c":9.73,"v":50400},{"d":"2019-02-01","o":9.76,"h":9.85,"l":9.7,"c":9.72,"v":33200},{"d":"2019-02-04","o":9.72,"h":9.72,"l":9.67,"c":9.7,"v":17500},{"d":"2019-02-05","o":9.72,"h":9.76,"l":9.69,"c":9.72,"v":65800},{"d":"2019-02-06","o":9.69,"h":9.75,"l":9.69,"c":9.73,"v":40800},{"d":"2019-02-07","o":9.67,"h":9.67,"l":9.55,"c":9.56,"v":25200},{"d":"2019-02-08","o":9.53,"h":9.55,"l":9.48,"c":9.55,"v":19500},{"d":"2019-02-11","o":9.55,"h":9.55,"l":9.51,"c":9.51,"v":14300},{"d":"2019-02-12","o":9.6,"h":9.68,"l":9.59,"c":9.65,"v":22200},{"d":"2019-02-13","o":9.67,"h":9.69,"l":9.65,"c":9.69,"v":24100},{"d":"2019-02-14","o":9.67,"h":9.67,"l":9.63,"c":9.66,"v":30800},{"d":"2019-02-15","o":9.68,"h":9.72,"l":9.68,"c":9.72,"v":19600},{"d":"2019-02-19","o":9.77,"h":9.81,"l":9.76,"c":9.81,"v":34500},{"d":"2019-02-20","o":9.73,"h":9.76,"l":9.71,"c":9.73,"v":15200},{"d":"2019-02-21","o":9.74,"h":9.74,"l":9.65,"c":9.65,"v":22200},{"d":"2019-02-22","o":9.67,"h":9.75,"l":9.67,"c":9.67,"v":23600},{"d":"2019-02-25","o":9.75,"h":9.77,"l":9.67,"c":9.7,"v":31800},{"d":"2019-02-26","o":9.69,"h":9.73,"l":9.67,"c":9.7,"v":27600},{"d":"2019-02-27","o":9.69,"h":9.7,"l":9.65,"c":9.66,"v":17600},{"d":"2019-02-28","o":9.66,"h":9.7,"l":9.63,"c":9.65,"v":21900},{"d":"2019-03-01","o":9.7,"h":9.75,"l":9.67,"c":9.7,"v":31500},{"d":"2019-03-04","o":9.74,"h":9.75,"l":9.62,"c":9.64,"v":41700},{"d":"2019-03-05","o":9.63,"h":9.66,"l":9.59,"c":9.59,"v":52500},{"d":"2019-03-06","o":9.59,"h":9.59,"l":9.53,"c":9.55,"v":33100},{"d":"2019-03-07","o":9.52,"h":9.54,"l":9.4,"c":9.4,"v":40400},{"d":"2019-03-08","o":9.35,"h":9.4,"l":9.3,"c":9.34,"v":30400},{"d":"2019-03-11","o":9.35,"h":9.45,"l":9.35,"c":9.44,"v":27800},{"d":"2019-03-12","o":9.48,"h":9.5,"l":9.45,"c":9.5,"v":27900},{"d":"2019-03-13","o":9.53,"h":9.54,"l":9.49,"c":9.53,"v":40800},{"d":"2019-03-14","o":9.55,"h":9.57,"l":9.49,"c":9.54,"v":38800},{"d":"2019-03-15","o":9.53,"h":9.58,"l":9.53,"c":9.56,"v":49600},{"d":"2019-03-18","o":9.58,"h":9.64,"l":9.57,"c":9.64,"v":42700},{"d":"2019-03-19","o":9.69,"h":9.73,"l":9.69,"c":9.73,"v":65500},{"d":"2019-03-20","o":9.63,"h":9.65,"l":9.57,"c":9.65,"v":29500},{"d":"2019-03-21","o":9.61,"h":9.7,"l":9.6,"c":9.63,"v":63400},{"d":"2019-03-22","o":9.64,"h":9.64,"l":9.46,"c":9.48,"v":63800},{"d":"2019-03-25","o":9.46,"h":9.51,"l":9.4,"c":9.4,"v":32500},{"d":"2019-03-26","o":9.44,"h":9.45,"l":9.39,"c":9.42,"v":39400},{"d":"2019-03-27","o":9.44,"h":9.48,"l":9.38,"c":9.4,"v":44500},{"d":"2019-03-28","o":9.39,"h":9.42,"l":9.37,"c":9.4,"v":38500},{"d":"2019-03-29","o":9.45,"h":9.48,"l":9.43,"c":9.47,"v":23400},{"d":"2019-04-01","o":9.52,"h":9.57,"l":9.52,"c":9.53,"v":43000},{"d":"2019-04-02","o":9.57,"h":9.57,"l":9.52,"c":9.56,"v":38400},{"d":"2019-04-03","o":9.6,"h":9.66,"l":9.59,"c":9.62,"v":54400},{"d":"2019-04-04","o":9.65,"h":9.65,"l":9.6,"c":9.65,"v":15200},{"d":"2019-04-05","o":9.67,"h":9.7,"l":9.63,"c":9.64,"v":26200},{"d":"2019-04-08","o":9.67,"h":9.67,"l":9.65,"c":9.67,"v":36200},{"d":"2019-04-09","o":9.64,"h":9.66,"l":9.61,"c":9.62,"v":38100},{"d":"2019-04-10","o":9.62,"h":9.69,"l":9.62,"c":9.65,"v":40200},{"d":"2019-04-11","o":9.71,"h":9.71,"l":9.65,"c":9.68,"v":34300},{"d":"2019-04-12","o":9.71,"h":9.74,"l":9.7,"c":9.73,"v":45600},{"d":"2019-04-15","o":9.75,"h":9.77,"l":9.73,"c":9.77,"v":21700},{"d":"2019-04-16","o":9.79,"h":9.81,"l":9.76,"c":9.77,"v":56300},{"d":"2019-04-17","o":9.8,"h":9.82,"l":9.73,"c":9.74,"v":37900},{"d":"2019-04-18","o":9.68,"h":9.75,"l":9.63,"c":9.67,"v":56400},{"d":"2019-04-22","o":9.65,"h":9.71,"l":9.6,"c":9.63,"v":82900},{"d":"2019-04-23","o":9.63,"h":9.69,"l":9.62,"c":9.67,"v":41000},{"d":"2019-04-24","o":9.69,"h":9.69,"l":9.64,"c":9.65,"v":51900},{"d":"2019-04-25","o":9.67,"h":9.68,"l":9.62,"c":9.64,"v":38800},{"d":"2019-04-26","o":9.65,"h":9.69,"l":9.62,"c":9.68,"v":55500},{"d":"2019-04-29","o":9.68,"h":9.74,"l":9.67,"c":9.69,"v":41600},{"d":"2019-04-30","o":9.71,"h":9.74,"l":9.68,"c":9.7,"v":37400},{"d":"2019-05-01","o":9.71,"h":9.74,"l":9.7,"c":9.7,"v":37100},{"d":"2019-05-02","o":9.71,"h":9.71,"l":9.62,"c":9.65,"v":40800},{"d":"2019-05-03","o":9.69,"h":9.71,"l":9.67,"c":9.71,"v":39100},{"d":"2019-05-06","o":9.6,"h":9.65,"l":9.57,"c":9.65,"v":62100},{"d":"2019-05-07","o":9.63,"h":9.63,"l":9.47,"c":9.54,"v":50500},{"d":"2019-05-08","o":9.51,"h":9.52,"l":9.45,"c":9.45,"v":63200},{"d":"2019-05-09","o":9.38,"h":9.38,"l":9.34,"c":9.36,"v":63500},{"d":"2019-05-10","o":9.38,"h":9.39,"l":9.32,"c":9.38,"v":59400},{"d":"2019-05-13","o":9.29,"h":9.29,"l":9.18,"c":9.24,"v":91300},{"d":"2019-05-14","o":9.24,"h":9.32,"l":9.24,"c":9.27,"v":68900},{"d":"2019-05-15","o":9.26,"h":9.29,"l":9.21,"c":9.29,"v":52800},{"d":"2019-05-16","o":9.31,"h":9.4,"l":9.31,"c":9.32,"v":42500},{"d":"2019-05-17","o":9.27,"h":9.34,"l":9.26,"c":9.3,"v":37400},{"d":"2019-05-20","o":9.29,"h":9.29,"l":9.25,"c":9.27,"v":49500},{"d":"2019-05-21","o":9.22,"h":9.26,"l":9.2,"c":9.23,"v":34100},{"d":"2019-05-22","o":9.23,"h":9.26,"l":9.21,"c":9.26,"v":29700},{"d":"2019-05-23","o":9.21,"h":9.25,"l":9.07,"c":9.1,"v":62000},{"d":"2019-05-24","o":9.16,"h":9.2,"l":9.11,"c":9.17,"v":36200},{"d":"2019-05-28","o":9.16,"h":9.19,"l":9.03,"c":9.03,"v":59100},{"d":"2019-05-29","o":9,"h":9.02,"l":8.94,"c":8.94,"v":82000},{"d":"2019-05-30","o":8.99,"h":9.04,"l":8.98,"c":8.99,"v":41400},{"d":"2019-05-31","o":8.93,"h":8.94,"l":8.88,"c":8.88,"v":37700},{"d":"2019-06-03","o":8.88,"h":8.98,"l":8.88,"c":8.88,"v":41700},{"d":"2019-06-04","o":8.97,"h":9.07,"l":8.96,"c":9.06,"v":43200},{"d":"2019-06-05","o":9.11,"h":9.18,"l":9.05,"c":9.17,"v":63500},{"d":"2019-06-06","o":9.18,"h":9.21,"l":9.12,"c":9.16,"v":37800},{"d":"2019-06-07","o":9.22,"h":9.31,"l":9.22,"c":9.29,"v":65500},{"d":"2019-06-10","o":9.33,"h":9.36,"l":9.32,"c":9.35,"v":33600},{"d":"2019-06-11","o":9.4,"h":9.53,"l":9.37,"c":9.37,"v":57200},{"d":"2019-06-12","o":9.37,"h":9.37,"l":9.31,"c":9.32,"v":28400},{"d":"2019-06-13","o":9.34,"h":9.37,"l":9.31,"c":9.32,"v":37200},{"d":"2019-06-14","o":9.35,"h":9.35,"l":9.3,"c":9.33,"v":34600},{"d":"2019-06-17","o":9.34,"h":9.43,"l":9.31,"c":9.38,"v":61200},{"d":"2019-06-18","o":9.43,"h":9.5,"l":9.42,"c":9.43,"v":61700},{"d":"2019-06-19","o":9.45,"h":9.51,"l":9.43,"c":9.5,"v":62600},{"d":"2019-06-20","o":9.5,"h":9.58,"l":9.48,"c":9.52,"v":52700},{"d":"2019-06-21","o":9.52,"h":9.6,"l":9.5,"c":9.5,"v":52400},{"d":"2019-06-24","o":9.52,"h":9.55,"l":9.5,"c":9.52,"v":35600},{"d":"2019-06-25","o":9.52,"h":9.56,"l":9.47,"c":9.49,"v":89800},{"d":"2019-06-26","o":9.54,"h":9.58,"l":9.51,"c":9.57,"v":100600},{"d":"2019-06-27","o":9.6,"h":9.66,"l":9.56,"c":9.62,"v":48100},{"d":"2019-06-28","o":9.65,"h":9.66,"l":9.62,"c":9.64,"v":25400},{"d":"2019-07-01","o":9.73,"h":9.74,"l":9.63,"c":9.66,"v":44500},{"d":"2019-07-02","o":9.64,"h":9.66,"l":9.6,"c":9.64,"v":44300},{"d":"2019-07-03","o":9.66,"h":9.74,"l":9.66,"c":9.74,"v":32900},{"d":"2019-07-05","o":9.71,"h":9.74,"l":9.67,"c":9.74,"v":31600},{"d":"2019-07-08","o":9.72,"h":9.72,"l":9.67,"c":9.71,"v":41300},{"d":"2019-07-09","o":9.69,"h":9.69,"l":9.65,"c":9.69,"v":35400},{"d":"2019-07-10","o":9.71,"h":9.72,"l":9.68,"c":9.69,"v":53300},{"d":"2019-07-11","o":9.72,"h":9.76,"l":9.66,"c":9.66,"v":28400},{"d":"2019-07-12","o":9.68,"h":9.75,"l":9.68,"c":9.73,"v":31400},{"d":"2019-07-15","o":9.73,"h":9.75,"l":9.7,"c":9.72,"v":38600},{"d":"2019-07-16","o":9.73,"h":9.76,"l":9.71,"c":9.74,"v":28800},{"d":"2019-07-17","o":9.73,"h":9.75,"l":9.67,"c":9.71,"v":25300},{"d":"2019-07-18","o":9.7,"h":9.73,"l":9.68,"c":9.73,"v":29400},{"d":"2019-07-19","o":9.69,"h":9.72,"l":9.65,"c":9.66,"v":30600},{"d":"2019-07-22","o":9.68,"h":9.71,"l":9.62,"c":9.64,"v":29900},{"d":"2019-07-23","o":9.66,"h":9.69,"l":9.62,"c":9.68,"v":54100},{"d":"2019-07-24","o":9.68,"h":9.76,"l":9.68,"c":9.76,"v":29100},{"d":"2019-07-25","o":9.75,"h":9.75,"l":9.63,"c":9.67,"v":40700},{"d":"2019-07-26","o":9.68,"h":9.71,"l":9.66,"c":9.66,"v":29300},{"d":"2019-07-29","o":9.68,"h":9.7,"l":9.63,"c":9.66,"v":43500},{"d":"2019-07-30","o":9.63,"h":9.64,"l":9.58,"c":9.63,"v":45200},{"d":"2019-07-31","o":9.61,"h":9.66,"l":9.54,"c":9.6,"v":53600},{"d":"2019-08-01","o":9.61,"h":9.66,"l":9.47,"c":9.49,"v":65100},{"d":"2019-08-02","o":9.43,"h":9.47,"l":9.35,"c":9.43,"v":41200},{"d":"2019-08-05","o":9.29,"h":9.34,"l":9.15,"c":9.24,"v":82600},{"d":"2019-08-06","o":9.3,"h":9.33,"l":9.25,"c":9.33,"v":46600},{"d":"2019-08-07","o":9.22,"h":9.3,"l":9.14,"c":9.27,"v":45200},{"d":"2019-08-08","o":9.35,"h":9.43,"l":9.34,"c":9.42,"v":28100},{"d":"2019-08-09","o":9.42,"h":9.42,"l":9.36,"c":9.36,"v":26200},{"d":"2019-08-12","o":9.3,"h":9.32,"l":9.14,"c":9.2,"v":31100},{"d":"2019-08-13","o":9.2,"h":9.42,"l":9.2,"c":9.36,"v":46100},{"d":"2019-08-14","o":9.25,"h":9.25,"l":9.14,"c":9.23,"v":55700},{"d":"2019-08-15","o":9.23,"h":9.25,"l":9.12,"c":9.17,"v":31300},{"d":"2019-08-16","o":9.16,"h":9.21,"l":9.14,"c":9.2,"v":31400},{"d":"2019-08-19","o":9.22,"h":9.36,"l":9.11,"c":9.31,"v":42600},{"d":"2019-08-20","o":9.3,"h":9.36,"l":9.25,"c":9.26,"v":19900},{"d":"2019-08-21","o":9.38,"h":9.41,"l":9.28,"c":9.37,"v":57800},{"d":"2019-08-22","o":9.42,"h":9.43,"l":9.34,"c":9.35,"v":26300},{"d":"2019-08-23","o":9.34,"h":9.4,"l":9.18,"c":9.21,"v":44800},{"d":"2019-08-26","o":9.25,"h":9.3,"l":9.18,"c":9.18,"v":35500},{"d":"2019-08-27","o":9.3,"h":9.35,"l":9.13,"c":9.16,"v":51800},{"d":"2019-08-28","o":9.15,"h":9.24,"l":9.07,"c":9.18,"v":69400},{"d":"2019-08-29","o":9.25,"h":9.3,"l":9.23,"c":9.29,"v":39100},{"d":"2019-08-30","o":9.36,"h":9.38,"l":9.28,"c":9.34,"v":35200},{"d":"2019-09-03","o":9.29,"h":9.31,"l":9.24,"c":9.27,"v":47000},{"d":"2019-09-04","o":9.34,"h":9.41,"l":9.33,"c":9.41,"v":22900},{"d":"2019-09-05","o":9.47,"h":9.5,"l":9.44,"c":9.47,"v":43900},{"d":"2019-09-06","o":9.48,"h":9.54,"l":9.48,"c":9.54,"v":24900},{"d":"2019-09-09","o":9.55,"h":9.59,"l":9.49,"c":9.53,"v":49700},{"d":"2019-09-10","o":9.55,"h":9.6,"l":9.49,"c":9.6,"v":42800},{"d":"2019-09-11","o":9.64,"h":9.7,"l":9.61,"c":9.7,"v":29900},{"d":"2019-09-12","o":9.69,"h":9.79,"l":9.69,"c":9.75,"v":28200},{"d":"2019-09-13","o":9.78,"h":9.82,"l":9.75,"c":9.75,"v":28800},{"d":"2019-09-16","o":9.71,"h":9.78,"l":9.7,"c":9.71,"v":37200},{"d":"2019-09-17","o":9.73,"h":9.79,"l":9.73,"c":9.77,"v":27700},{"d":"2019-09-18","o":9.75,"h":9.8,"l":9.69,"c":9.79,"v":24700},{"d":"2019-09-19","o":9.77,"h":9.82,"l":9.75,"c":9.75,"v":35500},{"d":"2019-09-20","o":9.72,"h":9.75,"l":9.67,"c":9.72,"v":29600},{"d":"2019-09-23","o":9.66,"h":9.72,"l":9.65,"c":9.66,"v":24500},{"d":"2019-09-24","o":9.68,"h":9.73,"l":9.58,"c":9.65,"v":41800},{"d":"2019-09-25","o":9.6,"h":9.63,"l":9.55,"c":9.62,"v":54800},{"d":"2019-09-26","o":9.62,"h":9.63,"l":9.59,"c":9.59,"v":20400},{"d":"2019-09-27","o":9.62,"h":9.62,"l":9.55,"c":9.62,"v":26800},{"d":"2019-09-30","o":9.63,"h":9.67,"l":9.57,"c":9.65,"v":46000},{"d":"2019-10-01","o":9.66,"h":9.66,"l":9.55,"c":9.56,"v":22900},{"d":"2019-10-02","o":9.5,"h":9.5,"l":9.32,"c":9.39,"v":49900},{"d":"2019-10-03","o":9.39,"h":9.44,"l":9.35,"c":9.43,"v":45700},{"d":"2019-10-04","o":9.42,"h":9.5,"l":9.4,"c":9.47,"v":47600},{"d":"2019-10-07","o":9.46,"h":9.5,"l":9.42,"c":9.5,"v":31900},{"d":"2019-10-08","o":9.42,"h":9.42,"l":9.37,"c":9.38,"v":26900},{"d":"2019-10-09","o":9.49,"h":9.52,"l":9.41,"c":9.51,"v":41300},{"d":"2019-10-10","o":9.5,"h":9.54,"l":9.43,"c":9.53,"v":21800},{"d":"2019-10-11","o":9.63,"h":9.7,"l":9.59,"c":9.68,"v":33100},{"d":"2019-10-14","o":9.63,"h":9.69,"l":9.61,"c":9.61,"v":24400},{"d":"2019-10-15","o":9.66,"h":9.78,"l":9.65,"c":9.71,"v":35100},{"d":"2019-10-16","o":9.7,"h":9.71,"l":9.63,"c":9.64,"v":40900},{"d":"2019-10-17","o":9.68,"h":9.74,"l":9.68,"c":9.74,"v":26100},{"d":"2019-10-18","o":9.67,"h":9.67,"l":9.58,"c":9.63,"v":60200},{"d":"2019-10-21","o":9.66,"h":9.74,"l":9.64,"c":9.69,"v":39300},{"d":"2019-10-22","o":9.7,"h":9.7,"l":9.68,"c":9.7,"v":15100},{"d":"2019-10-23","o":9.7,"h":9.71,"l":9.67,"c":9.7,"v":19300},{"d":"2019-10-24","o":9.72,"h":9.75,"l":9.7,"c":9.72,"v":30600},{"d":"2019-10-25","o":9.71,"h":9.77,"l":9.71,"c":9.76,"v":22500},{"d":"2019-10-28","o":9.77,"h":9.82,"l":9.77,"c":9.77,"v":44900},{"d":"2019-10-29","o":9.77,"h":9.81,"l":9.77,"c":9.78,"v":35100},{"d":"2019-10-30","o":9.79,"h":9.82,"l":9.75,"c":9.82,"v":25900},{"d":"2019-10-31","o":9.8,"h":9.82,"l":9.77,"c":9.78,"v":19700},{"d":"2019-11-01","o":9.87,"h":9.88,"l":9.8,"c":9.86,"v":33100},{"d":"2019-11-04","o":9.9,"h":9.94,"l":9.87,"c":9.94,"v":57500},{"d":"2019-11-05","o":9.97,"h":9.97,"l":9.9,"c":9.95,"v":33400},{"d":"2019-11-06","o":9.96,"h":10,"l":9.92,"c":10,"v":48400},{"d":"2019-11-07","o":10,"h":10.05,"l":9.98,"c":10.01,"v":215300},{"d":"2019-11-08","o":9.99,"h":10.08,"l":9.99,"c":10.07,"v":78000},{"d":"2019-11-11","o":10.04,"h":10.06,"l":9.99,"c":10.02,"v":26200},{"d":"2019-11-12","o":10.01,"h":10.08,"l":10.01,"c":10.05,"v":44000},{"d":"2019-11-13","o":10.01,"h":10.03,"l":9.98,"c":9.98,"v":44100},{"d":"2019-11-14","o":9.95,"h":10.01,"l":9.94,"c":9.94,"v":37900},{"d":"2019-11-15","o":9.99,"h":10.05,"l":9.98,"c":10,"v":32900},{"d":"2019-11-18","o":10.03,"h":10.04,"l":9.98,"c":10.04,"v":44600},{"d":"2019-11-19","o":10.09,"h":10.1,"l":9.98,"c":10.02,"v":32000},{"d":"2019-11-20","o":9.94,"h":9.96,"l":9.9,"c":9.96,"v":42400},{"d":"2019-11-21","o":9.98,"h":9.98,"l":9.9,"c":9.94,"v":46400},{"d":"2019-11-22","o":9.99,"h":10,"l":9.95,"c":10,"v":69800},{"d":"2019-11-25","o":10.01,"h":10.07,"l":9.99,"c":10.07,"v":66800},{"d":"2019-11-26","o":10.09,"h":10.09,"l":10.03,"c":10.07,"v":71700},{"d":"2019-11-27","o":10.06,"h":10.08,"l":10.02,"c":10.06,"v":32700},{"d":"2019-11-29","o":10.04,"h":10.07,"l":10,"c":10.02,"v":39300},{"d":"2019-12-02","o":10.03,"h":10.11,"l":9.94,"c":9.96,"v":65700},{"d":"2019-12-03","o":9.9,"h":9.95,"l":9.79,"c":9.87,"v":68900},{"d":"2019-12-04","o":9.91,"h":10,"l":9.91,"c":9.97,"v":38800},{"d":"2019-12-05","o":9.99,"h":10,"l":9.91,"c":9.96,"v":33600},{"d":"2019-12-06","o":10,"h":10.06,"l":10,"c":10.06,"v":49300},{"d":"2019-12-09","o":10.06,"h":10.07,"l":10.03,"c":10.05,"v":39400},{"d":"2019-12-10","o":10.04,"h":10.06,"l":9.99,"c":10.02,"v":48900},{"d":"2019-12-11","o":10.04,"h":10.08,"l":10.04,"c":10.08,"v":47800},{"d":"2019-12-12","o":10.13,"h":10.18,"l":10.1,"c":10.16,"v":37800},{"d":"2019-12-13","o":10.17,"h":10.27,"l":10.17,"c":10.2,"v":23800},{"d":"2019-12-16","o":10.23,"h":10.28,"l":10.23,"c":10.26,"v":43900},{"d":"2019-12-17","o":10.27,"h":10.31,"l":10.22,"c":10.29,"v":35600},{"d":"2019-12-18","o":10.3,"h":10.31,"l":10.23,"c":10.26,"v":41100},{"d":"2019-12-19","o":10.26,"h":10.31,"l":10.22,"c":10.31,"v":62000},{"d":"2019-12-20","o":10.31,"h":10.36,"l":10.25,"c":10.32,"v":51300},{"d":"2019-12-23","o":10.33,"h":10.41,"l":10.33,"c":10.4,"v":67100},{"d":"2019-12-24","o":10.47,"h":10.49,"l":10.35,"c":10.38,"v":46800},{"d":"2019-12-26","o":10.43,"h":10.46,"l":10.38,"c":10.43,"v":20900},{"d":"2019-12-27","o":10.48,"h":10.49,"l":10.44,"c":10.47,"v":55800},{"d":"2019-12-30","o":10.45,"h":10.46,"l":10.31,"c":10.32,"v":108700},{"d":"2019-12-31","o":10.3,"h":10.4,"l":10.28,"c":10.4,"v":56500},{"d":"2020-01-02","o":10.45,"h":10.48,"l":10.36,"c":10.41,"v":68500},{"d":"2020-01-03","o":10.33,"h":10.37,"l":10.29,"c":10.32,"v":69100},{"d":"2020-01-06","o":10.25,"h":10.37,"l":10.25,"c":10.31,"v":86200},{"d":"2020-01-07","o":10.36,"h":10.37,"l":10.28,"c":10.31,"v":33000},{"d":"2020-01-08","o":10.34,"h":10.46,"l":10.31,"c":10.45,"v":69100},{"d":"2020-01-09","o":10.5,"h":10.5,"l":10.45,"c":10.45,"v":41900},{"d":"2020-01-10","o":10.52,"h":10.52,"l":10.4,"c":10.44,"v":41700},{"d":"2020-01-13","o":10.44,"h":10.5,"l":10.43,"c":10.48,"v":72300},{"d":"2020-01-14","o":10.56,"h":10.56,"l":10.5,"c":10.54,"v":57600},{"d":"2020-01-15","o":10.54,"h":10.61,"l":10.54,"c":10.61,"v":49400},{"d":"2020-01-16","o":10.65,"h":10.71,"l":10.63,"c":10.67,"v":47700},{"d":"2020-01-17","o":10.62,"h":10.67,"l":10.52,"c":10.53,"v":99700},{"d":"2020-01-21","o":10.43,"h":10.53,"l":10.43,"c":10.49,"v":63200},{"d":"2020-01-22","o":10.53,"h":10.62,"l":10.5,"c":10.5,"v":29700},{"d":"2020-01-23","o":10.51,"h":10.55,"l":10.49,"c":10.53,"v":52800},{"d":"2020-01-24","o":10.58,"h":10.65,"l":10.52,"c":10.56,"v":68300},{"d":"2020-01-27","o":10.35,"h":10.4,"l":10.28,"c":10.33,"v":84100},{"d":"2020-01-28","o":10.38,"h":10.53,"l":10.35,"c":10.5,"v":67300},{"d":"2020-01-29","o":10.51,"h":10.58,"l":10.51,"c":10.58,"v":38200},{"d":"2020-01-30","o":10.58,"h":10.58,"l":10.4,"c":10.43,"v":58800},{"d":"2020-01-31","o":10.41,"h":10.46,"l":10.22,"c":10.22,"v":40600},{"d":"2020-02-03","o":10.25,"h":10.3,"l":10.13,"c":10.24,"v":60100},{"d":"2020-02-04","o":10.37,"h":10.48,"l":10.35,"c":10.35,"v":97600},{"d":"2020-02-05","o":10.47,"h":10.5,"l":10.43,"c":10.46,"v":36300},{"d":"2020-02-06","o":10.52,"h":10.55,"l":10.47,"c":10.49,"v":38000},{"d":"2020-02-07","o":10.44,"h":10.49,"l":10.42,"c":10.44,"v":32100},{"d":"2020-02-10","o":10.5,"h":10.54,"l":10.49,"c":10.5,"v":37800},{"d":"2020-02-11","o":10.59,"h":10.6,"l":10.57,"c":10.59,"v":33200},{"d":"2020-02-12","o":10.64,"h":10.7,"l":10.61,"c":10.7,"v":57800},{"d":"2020-02-13","o":10.65,"h":10.75,"l":10.62,"c":10.71,"v":95800},{"d":"2020-02-14","o":10.75,"h":10.75,"l":10.66,"c":10.75,"v":93700},{"d":"2020-02-18","o":10.75,"h":10.78,"l":10.65,"c":10.67,"v":79700},{"d":"2020-02-19","o":10.73,"h":10.77,"l":10.66,"c":10.67,"v":45200},{"d":"2020-02-20","o":10.58,"h":10.64,"l":10.55,"c":10.62,"v":55900},{"d":"2020-02-21","o":10.59,"h":10.61,"l":10.54,"c":10.6,"v":48700},{"d":"2020-02-24","o":10.42,"h":10.48,"l":10.08,"c":10.14,"v":102400},{"d":"2020-02-25","o":10.13,"h":10.19,"l":9.77,"c":9.8,"v":96600},{"d":"2020-02-26","o":9.85,"h":9.97,"l":9.79,"c":9.83,"v":74100},{"d":"2020-02-27","o":9.72,"h":9.74,"l":9.3,"c":9.32,"v":134500},{"d":"2020-02-28","o":9.24,"h":9.28,"l":8.87,"c":9.09,"v":105900},{"d":"2020-03-02","o":9.13,"h":9.55,"l":9.13,"c":9.5,"v":109300},{"d":"2020-03-03","o":9.55,"h":9.67,"l":9.38,"c":9.42,"v":77500},{"d":"2020-03-04","o":9.54,"h":9.75,"l":9.54,"c":9.75,"v":43800},{"d":"2020-03-05","o":9.61,"h":9.65,"l":9.46,"c":9.53,"v":50800},{"d":"2020-03-06","o":9.31,"h":9.5,"l":9.26,"c":9.42,"v":32900},{"d":"2020-03-09","o":8.94,"h":9.01,"l":8.64,"c":8.66,"v":53500},{"d":"2020-03-10","o":8.89,"h":9.03,"l":8.51,"c":8.75,"v":64200},{"d":"2020-03-11","o":8.59,"h":8.59,"l":8.17,"c":8.19,"v":95100},{"d":"2020-03-12","o":7.76,"h":7.76,"l":7.02,"c":7.17,"v":122600},{"d":"2020-03-13","o":7.31,"h":7.72,"l":7.14,"c":7.58,"v":75900},{"d":"2020-03-16","o":7.28,"h":7.28,"l":6.8,"c":6.93,"v":94500},{"d":"2020-03-17","o":6.93,"h":7.09,"l":6.89,"c":7.03,"v":109700},{"d":"2020-03-18","o":6.59,"h":6.73,"l":5.38,"c":5.97,"v":232300},{"d":"2020-03-19","o":5.57,"h":6.21,"l":5.22,"c":6.07,"v":253500},{"d":"2020-03-20","o":6.16,"h":6.57,"l":6.16,"c":6.29,"v":143600},{"d":"2020-03-23","o":6.35,"h":6.35,"l":5.76,"c":5.94,"v":139900},{"d":"2020-03-24","o":6.21,"h":6.73,"l":6.19,"c":6.51,"v":158500},{"d":"2020-03-25","o":6.81,"h":7.49,"l":6.71,"c":7.28,"v":229500},{"d":"2020-03-26","o":7.27,"h":7.71,"l":7.27,"c":7.68,"v":110200},{"d":"2020-03-27","o":7.43,"h":7.6,"l":7.36,"c":7.52,"v":158600},{"d":"2020-03-30","o":7.58,"h":7.67,"l":7.35,"c":7.47,"v":178100},{"d":"2020-03-31","o":7.47,"h":7.77,"l":7.28,"c":7.34,"v":62600},{"d":"2020-04-01","o":7.17,"h":7.2,"l":6.96,"c":7.05,"v":107600},{"d":"2020-04-02","o":7.01,"h":7.28,"l":6.93,"c":7.2,"v":121900},{"d":"2020-04-03","o":7.34,"h":7.34,"l":6.92,"c":6.99,"v":83700},{"d":"2020-04-06","o":7.18,"h":7.51,"l":7.18,"c":7.5,"v":114300},{"d":"2020-04-07","o":7.68,"h":7.89,"l":7.66,"c":7.66,"v":83600},{"d":"2020-04-08","o":7.69,"h":7.93,"l":7.67,"c":7.93,"v":84900},{"d":"2020-04-09","o":8.12,"h":8.24,"l":7.96,"c":8.09,"v":108500},{"d":"2020-04-13","o":7.97,"h":8.05,"l":7.84,"c":8,"v":80200},{"d":"2020-04-14","o":8.09,"h":8.25,"l":8,"c":8.11,"v":53800},{"d":"2020-04-15","o":7.99,"h":8.04,"l":7.87,"c":8.04,"v":36200},{"d":"2020-04-16","o":8.01,"h":8.12,"l":7.93,"c":8.01,"v":60900},{"d":"2020-04-17","o":8.08,"h":8.12,"l":7.94,"c":8.1,"v":75700},{"d":"2020-04-20","o":8,"h":8.12,"l":7.93,"c":7.93,"v":51500},{"d":"2020-04-21","o":7.85,"h":7.87,"l":7.58,"c":7.79,"v":107100},{"d":"2020-04-22","o":7.92,"h":7.94,"l":7.82,"c":7.93,"v":78200},{"d":"2020-04-23","o":7.95,"h":7.99,"l":7.85,"c":7.85,"v":97900},{"d":"2020-04-24","o":7.96,"h":7.96,"l":7.79,"c":7.91,"v":63500},{"d":"2020-04-27","o":7.95,"h":8.08,"l":7.91,"c":8.08,"v":105500},{"d":"2020-04-28","o":8.21,"h":8.21,"l":8.08,"c":8.15,"v":83200},{"d":"2020-04-29","o":8.23,"h":8.38,"l":8.2,"c":8.3,"v":147300},{"d":"2020-04-30","o":8.31,"h":8.33,"l":8.15,"c":8.2,"v":88500},{"d":"2020-05-01","o":8.03,"h":8.09,"l":7.92,"c":7.96,"v":68300},{"d":"2020-05-04","o":7.99,"h":8.05,"l":7.84,"c":7.96,"v":74000},{"d":"2020-05-05","o":7.98,"h":8.12,"l":7.98,"c":8.06,"v":48400},{"d":"2020-05-06","o":8.12,"h":8.16,"l":8.04,"c":8.07,"v":63700},{"d":"2020-05-07","o":8.17,"h":8.18,"l":8.13,"c":8.16,"v":21400},{"d":"2020-05-08","o":8.24,"h":8.27,"l":8.17,"c":8.22,"v":37900},{"d":"2020-05-11","o":8.22,"h":8.27,"l":8.22,"c":8.27,"v":85100},{"d":"2020-05-12","o":8.33,"h":8.33,"l":8.17,"c":8.18,"v":107900},{"d":"2020-05-13","o":8.23,"h":8.23,"l":7.91,"c":7.94,"v":70400},{"d":"2020-05-14","o":7.84,"h":7.95,"l":7.74,"c":7.95,"v":39400},{"d":"2020-05-15","o":7.93,"h":8.01,"l":7.88,"c":7.97,"v":31300},{"d":"2020-05-18","o":8.15,"h":8.27,"l":8.14,"c":8.25,"v":52200},{"d":"2020-05-19","o":8.23,"h":8.36,"l":8.23,"c":8.32,"v":22200},{"d":"2020-05-20","o":8.32,"h":8.37,"l":8.27,"c":8.29,"v":27900},{"d":"2020-05-21","o":8.28,"h":8.35,"l":8.18,"c":8.21,"v":38400},{"d":"2020-05-22","o":8.22,"h":8.26,"l":8.13,"c":8.2,"v":64200},{"d":"2020-05-26","o":8.4,"h":8.4,"l":8.23,"c":8.39,"v":40500},{"d":"2020-05-27","o":8.4,"h":8.52,"l":8.39,"c":8.49,"v":45100},{"d":"2020-05-28","o":8.6,"h":8.68,"l":8.49,"c":8.64,"v":40200},{"d":"2020-05-29","o":8.61,"h":8.64,"l":8.57,"c":8.61,"v":28600},{"d":"2020-06-01","o":8.64,"h":8.72,"l":8.63,"c":8.72,"v":25700},{"d":"2020-06-02","o":8.76,"h":8.8,"l":8.71,"c":8.71,"v":32700},{"d":"2020-06-03","o":8.88,"h":8.96,"l":8.85,"c":8.96,"v":55000},{"d":"2020-06-04","o":8.92,"h":9.06,"l":8.82,"c":8.85,"v":83700},{"d":"2020-06-05","o":9.36,"h":9.36,"l":9.08,"c":9.1,"v":63400},{"d":"2020-06-08","o":9.14,"h":9.23,"l":9.12,"c":9.23,"v":55000},{"d":"2020-06-09","o":9.24,"h":9.24,"l":9.13,"c":9.15,"v":38500},{"d":"2020-06-10","o":9.18,"h":9.22,"l":9.08,"c":9.13,"v":45500},{"d":"2020-06-11","o":8.94,"h":8.94,"l":8.63,"c":8.66,"v":107500},{"d":"2020-06-12","o":8.92,"h":8.94,"l":8.67,"c":8.79,"v":41800},{"d":"2020-06-15","o":8.68,"h":8.88,"l":8.65,"c":8.84,"v":24000},{"d":"2020-06-16","o":9.13,"h":9.19,"l":9,"c":9.1,"v":48600},{"d":"2020-06-17","o":9.18,"h":9.19,"l":9.05,"c":9.07,"v":40700},{"d":"2020-06-18","o":8.93,"h":9.01,"l":8.92,"c":8.92,"v":31300},{"d":"2020-06-19","o":9.06,"h":9.06,"l":8.84,"c":8.84,"v":25400},{"d":"2020-06-22","o":8.86,"h":8.99,"l":8.86,"c":8.92,"v":23400},{"d":"2020-06-23","o":9,"h":9.16,"l":8.95,"c":9,"v":53000},{"d":"2020-06-24","o":8.98,"h":8.99,"l":8.87,"c":8.89,"v":41400},{"d":"2020-06-25","o":8.87,"h":8.91,"l":8.8,"c":8.89,"v":18600},{"d":"2020-06-26","o":8.83,"h":8.92,"l":8.73,"c":8.74,"v":33200},{"d":"2020-06-29","o":8.81,"h":8.9,"l":8.75,"c":8.89,"v":19600},{"d":"2020-06-30","o":8.89,"h":8.96,"l":8.89,"c":8.93,"v":27500},{"d":"2020-07-01","o":8.99,"h":9.05,"l":8.93,"c":9.04,"v":29300},{"d":"2020-07-02","o":9.1,"h":9.17,"l":9.06,"c":9.06,"v":17100},{"d":"2020-07-06","o":9.14,"h":9.19,"l":9.1,"c":9.13,"v":38700},{"d":"2020-07-07","o":9.11,"h":9.19,"l":9.1,"c":9.1,"v":19500},{"d":"2020-07-08","o":9.14,"h":9.23,"l":9.14,"c":9.21,"v":29500},{"d":"2020-07-09","o":9.24,"h":9.24,"l":9.12,"c":9.13,"v":20600},{"d":"2020-07-10","o":9.1,"h":9.18,"l":9.08,"c":9.12,"v":30200},{"d":"2020-07-13","o":9.2,"h":9.29,"l":9.12,"c":9.25,"v":50000},{"d":"2020-07-14","o":9.16,"h":9.22,"l":9.16,"c":9.22,"v":27300},{"d":"2020-07-15","o":9.3,"h":9.3,"l":9.25,"c":9.25,"v":42800},{"d":"2020-07-16","o":9.2,"h":9.3,"l":9.2,"c":9.23,"v":38700},{"d":"2020-07-17","o":9.17,"h":9.22,"l":9.14,"c":9.2,"v":24400},{"d":"2020-07-20","o":9.22,"h":9.23,"l":9.17,"c":9.17,"v":20800},{"d":"2020-07-21","o":9.2,"h":9.23,"l":9.17,"c":9.19,"v":50500},{"d":"2020-07-22","o":9.16,"h":9.21,"l":9.15,"c":9.17,"v":18600},{"d":"2020-07-23","o":9.18,"h":9.22,"l":9.12,"c":9.13,"v":29500},{"d":"2020-07-24","o":9.14,"h":9.18,"l":9.01,"c":9.09,"v":38200},{"d":"2020-07-27","o":9.1,"h":9.15,"l":9.03,"c":9.11,"v":39400},{"d":"2020-07-28","o":9.11,"h":9.23,"l":9.07,"c":9.22,"v":34500},{"d":"2020-07-29","o":9.19,"h":9.23,"l":9.16,"c":9.22,"v":64400},{"d":"2020-07-30","o":9.13,"h":9.21,"l":9.01,"c":9.13,"v":115400},{"d":"2020-07-31","o":9.22,"h":9.22,"l":9.01,"c":9.09,"v":23700},{"d":"2020-08-03","o":9.14,"h":9.15,"l":9.08,"c":9.15,"v":114800},{"d":"2020-08-04","o":9.09,"h":9.19,"l":9.09,"c":9.19,"v":54400},{"d":"2020-08-05","o":9.25,"h":9.28,"l":9.19,"c":9.26,"v":54300},{"d":"2020-08-06","o":9.22,"h":9.34,"l":9.22,"c":9.33,"v":41400},{"d":"2020-08-07","o":9.35,"h":9.35,"l":9.18,"c":9.29,"v":71600},{"d":"2020-08-10","o":9.33,"h":9.47,"l":9.28,"c":9.42,"v":48600},{"d":"2020-08-11","o":9.5,"h":9.52,"l":9.33,"c":9.33,"v":43700},{"d":"2020-08-12","o":9.44,"h":9.53,"l":9.43,"c":9.5,"v":72500},{"d":"2020-08-13","o":9.51,"h":9.61,"l":9.5,"c":9.54,"v":66100},{"d":"2020-08-14","o":9.62,"h":9.62,"l":9.52,"c":9.57,"v":43600},{"d":"2020-08-17","o":9.64,"h":9.64,"l":9.56,"c":9.57,"v":35000},{"d":"2020-08-18","o":9.55,"h":9.61,"l":9.55,"c":9.57,"v":28100},{"d":"2020-08-19","o":9.61,"h":9.63,"l":9.55,"c":9.55,"v":66200},{"d":"2020-08-20","o":9.43,"h":9.48,"l":9.43,"c":9.45,"v":25600},{"d":"2020-08-21","o":9.44,"h":9.46,"l":9.4,"c":9.41,"v":34200},{"d":"2020-08-24","o":9.49,"h":9.6,"l":9.38,"c":9.46,"v":64400},{"d":"2020-08-25","o":9.47,"h":9.54,"l":9.39,"c":9.54,"v":26000},{"d":"2020-08-26","o":9.5,"h":9.61,"l":9.5,"c":9.61,"v":21200},{"d":"2020-08-27","o":9.64,"h":9.71,"l":9.62,"c":9.64,"v":33600},{"d":"2020-08-28","o":9.64,"h":9.7,"l":9.59,"c":9.64,"v":51800},{"d":"2020-08-31","o":9.63,"h":9.69,"l":9.58,"c":9.58,"v":42000},{"d":"2020-09-01","o":9.58,"h":9.69,"l":9.57,"c":9.68,"v":28200},{"d":"2020-09-02","o":9.72,"h":9.77,"l":9.68,"c":9.77,"v":23100},{"d":"2020-09-03","o":9.75,"h":9.8,"l":9.37,"c":9.42,"v":52900},{"d":"2020-09-04","o":9.46,"h":9.49,"l":9.13,"c":9.38,"v":71700},{"d":"2020-09-08","o":9.23,"h":9.35,"l":9.18,"c":9.19,"v":21300},{"d":"2020-09-09","o":9.3,"h":9.43,"l":9.3,"c":9.41,"v":18100},{"d":"2020-09-10","o":9.44,"h":9.51,"l":9.35,"c":9.35,"v":39400},{"d":"2020-09-11","o":9.43,"h":9.44,"l":9.33,"c":9.36,"v":15900},{"d":"2020-09-14","o":9.46,"h":9.51,"l":9.41,"c":9.51,"v":26600},{"d":"2020-09-15","o":9.57,"h":9.59,"l":9.51,"c":9.56,"v":33100},{"d":"2020-09-16","o":9.62,"h":9.7,"l":9.58,"c":9.7,"v":36400},{"d":"2020-09-17","o":9.61,"h":9.62,"l":9.53,"c":9.61,"v":57400},{"d":"2020-09-18","o":9.54,"h":9.54,"l":9.43,"c":9.43,"v":19500},{"d":"2020-09-21","o":9.3,"h":9.3,"l":9.14,"c":9.17,"v":66400},{"d":"2020-09-22","o":9.18,"h":9.34,"l":9.11,"c":9.18,"v":42100},{"d":"2020-09-23","o":9.18,"h":9.19,"l":8.98,"c":8.98,"v":25000},{"d":"2020-09-24","o":8.9,"h":8.99,"l":8.6,"c":8.93,"v":47100},{"d":"2020-09-25","o":8.8,"h":8.96,"l":8.8,"c":8.95,"v":43000},{"d":"2020-09-28","o":9.05,"h":9.1,"l":8.98,"c":9.1,"v":59300},{"d":"2020-09-29","o":9.1,"h":9.1,"l":8.98,"c":9.06,"v":42600},{"d":"2020-09-30","o":9.16,"h":9.21,"l":9.03,"c":9.21,"v":70500},{"d":"2020-10-01","o":9.27,"h":9.27,"l":9.12,"c":9.17,"v":54500},{"d":"2020-10-02","o":9.05,"h":9.11,"l":9.03,"c":9.1,"v":39900},{"d":"2020-10-05","o":9.09,"h":9.23,"l":9.09,"c":9.18,"v":30800},{"d":"2020-10-06","o":9.22,"h":9.31,"l":9.17,"c":9.21,"v":66600},{"d":"2020-10-07","o":9.27,"h":9.3,"l":9.2,"c":9.25,"v":35000},{"d":"2020-10-08","o":9.3,"h":9.34,"l":9.23,"c":9.3,"v":17300},{"d":"2020-10-09","o":9.29,"h":9.34,"l":9.28,"c":9.31,"v":32500},{"d":"2020-10-12","o":9.35,"h":9.45,"l":9.34,"c":9.39,"v":46700},{"d":"2020-10-13","o":9.39,"h":9.4,"l":9.31,"c":9.31,"v":17900},{"d":"2020-10-14","o":9.32,"h":9.37,"l":9.28,"c":9.34,"v":31700},{"d":"2020-10-15","o":9.23,"h":9.31,"l":9.21,"c":9.25,"v":49500},{"d":"2020-10-16","o":9.24,"h":9.25,"l":9.15,"c":9.24,"v":30600},{"d":"2020-10-19","o":9.28,"h":9.31,"l":9.15,"c":9.16,"v":17000},{"d":"2020-10-20","o":9.16,"h":9.24,"l":9.13,"c":9.21,"v":36200},{"d":"2020-10-21","o":9.19,"h":9.25,"l":9.17,"c":9.17,"v":21300},{"d":"2020-10-22","o":9.15,"h":9.21,"l":9.1,"c":9.19,"v":20200},{"d":"2020-10-23","o":9.25,"h":9.28,"l":9.15,"c":9.21,"v":24900},{"d":"2020-10-26","o":9.17,"h":9.17,"l":8.92,"c":8.99,"v":44400},{"d":"2020-10-27","o":8.99,"h":9,"l":8.91,"c":8.94,"v":29200},{"d":"2020-10-28","o":8.82,"h":8.82,"l":8.61,"c":8.64,"v":58400},{"d":"2020-10-29","o":8.64,"h":8.77,"l":8.58,"c":8.7,"v":54700},{"d":"2020-10-30","o":8.74,"h":8.74,"l":8.55,"c":8.58,"v":36800},{"d":"2020-11-02","o":8.68,"h":8.77,"l":8.65,"c":8.69,"v":55100},{"d":"2020-11-03","o":8.79,"h":8.94,"l":8.78,"c":8.93,"v":33300},{"d":"2020-11-04","o":8.93,"h":9.13,"l":8.93,"c":9,"v":72300},{"d":"2020-11-05","o":9.12,"h":9.25,"l":9.12,"c":9.2,"v":33800},{"d":"2020-11-06","o":9.22,"h":9.28,"l":9.22,"c":9.25,"v":26200},{"d":"2020-11-09","o":9.39,"h":9.69,"l":9.37,"c":9.46,"v":85100},{"d":"2020-11-10","o":9.46,"h":9.5,"l":9.4,"c":9.44,"v":25200},{"d":"2020-11-11","o":9.47,"h":9.57,"l":9.47,"c":9.54,"v":18100},{"d":"2020-11-12","o":9.51,"h":9.55,"l":9.47,"c":9.47,"v":24000},{"d":"2020-11-13","o":9.56,"h":9.65,"l":9.53,"c":9.62,"v":33100},{"d":"2020-11-16","o":9.74,"h":9.81,"l":9.71,"c":9.81,"v":29200},{"d":"2020-11-17","o":9.83,"h":9.99,"l":9.76,"c":9.9,"v":38400},{"d":"2020-11-18","o":9.94,"h":10,"l":9.91,"c":10,"v":47300},{"d":"2020-11-19","o":9.84,"h":9.89,"l":9.8,"c":9.86,"v":37000},{"d":"2020-11-20","o":9.91,"h":9.91,"l":9.71,"c":9.73,"v":77000},{"d":"2020-11-23","o":9.74,"h":9.82,"l":9.74,"c":9.82,"v":20700},{"d":"2020-11-24","o":9.91,"h":9.97,"l":9.84,"c":9.97,"v":50700},{"d":"2020-11-25","o":9.95,"h":9.96,"l":9.91,"c":9.92,"v":23100},{"d":"2020-11-27","o":9.95,"h":10.04,"l":9.93,"c":10.04,"v":16500},{"d":"2020-11-30","o":10.08,"h":10.08,"l":9.9,"c":9.99,"v":69200},{"d":"2020-12-01","o":10.06,"h":10.22,"l":10.06,"c":10.14,"v":28900},{"d":"2020-12-02","o":10.11,"h":10.15,"l":10.11,"c":10.14,"v":16900},{"d":"2020-12-03","o":10.15,"h":10.25,"l":10.15,"c":10.18,"v":40200},{"d":"2020-12-04","o":10.22,"h":10.28,"l":10.18,"c":10.23,"v":68600},{"d":"2020-12-07","o":10.22,"h":10.27,"l":10.21,"c":10.27,"v":43300},{"d":"2020-12-08","o":10.26,"h":10.35,"l":10.26,"c":10.3,"v":24100},{"d":"2020-12-09","o":10.35,"h":10.39,"l":10.2,"c":10.25,"v":33200},{"d":"2020-12-10","o":10.2,"h":10.25,"l":10.2,"c":10.21,"v":45800},{"d":"2020-12-11","o":10.14,"h":10.2,"l":10,"c":10.2,"v":34500},{"d":"2020-12-14","o":10.23,"h":10.3,"l":10.23,"c":10.24,"v":47800},{"d":"2020-12-15","o":10.27,"h":10.41,"l":10.23,"c":10.35,"v":56900},{"d":"2020-12-16","o":10.44,"h":10.44,"l":10.35,"c":10.41,"v":47800},{"d":"2020-12-17","o":10.44,"h":10.5,"l":10.42,"c":10.42,"v":28300},{"d":"2020-12-18","o":10.44,"h":10.44,"l":10.34,"c":10.38,"v":33200},{"d":"2020-12-21","o":10.26,"h":10.29,"l":10.04,"c":10.26,"v":74100},{"d":"2020-12-22","o":10.23,"h":10.31,"l":10.21,"c":10.28,"v":18900},{"d":"2020-12-23","o":10.34,"h":10.37,"l":10.3,"c":10.34,"v":27600},{"d":"2020-12-24","o":10.37,"h":10.4,"l":10.33,"c":10.38,"v":21600},{"d":"2020-12-28","o":10.41,"h":10.51,"l":10.37,"c":10.44,"v":17800},{"d":"2020-12-29","o":10.51,"h":10.59,"l":10.45,"c":10.51,"v":31000},{"d":"2020-12-30","o":10.5,"h":10.5,"l":10.43,"c":10.46,"v":20000},{"d":"2020-12-31","o":10.41,"h":10.45,"l":10.39,"c":10.44,"v":43000},{"d":"2021-01-04","o":10.5,"h":10.5,"l":10.27,"c":10.31,"v":42900},{"d":"2021-01-05","o":10.3,"h":10.41,"l":10.3,"c":10.41,"v":51100},{"d":"2021-01-06","o":10.42,"h":10.57,"l":10.4,"c":10.55,"v":76200},{"d":"2021-01-07","o":10.58,"h":10.64,"l":10.55,"c":10.62,"v":19200},{"d":"2021-01-08","o":10.7,"h":10.75,"l":10.49,"c":10.7,"v":44600},{"d":"2021-01-11","o":10.65,"h":10.66,"l":10.6,"c":10.66,"v":31800},{"d":"2021-01-12","o":10.6,"h":10.74,"l":10.58,"c":10.72,"v":35100},{"d":"2021-01-13","o":10.73,"h":10.77,"l":10.66,"c":10.7,"v":95200},{"d":"2021-01-14","o":10.77,"h":10.81,"l":10.59,"c":10.77,"v":38500},{"d":"2021-01-15","o":10.73,"h":10.73,"l":10.62,"c":10.71,"v":45400},{"d":"2021-01-19","o":10.74,"h":10.84,"l":10.74,"c":10.79,"v":41900},{"d":"2021-01-20","o":10.85,"h":10.95,"l":10.85,"c":10.92,"v":44200},{"d":"2021-01-21","o":10.9,"h":10.9,"l":10.78,"c":10.86,"v":24500},{"d":"2021-01-22","o":10.82,"h":10.86,"l":10.78,"c":10.84,"v":22800},{"d":"2021-01-25","o":10.85,"h":10.85,"l":10.69,"c":10.8,"v":35900},{"d":"2021-01-26","o":10.81,"h":10.86,"l":10.69,"c":10.83,"v":36200},{"d":"2021-01-27","o":10.72,"h":10.73,"l":10.55,"c":10.64,"v":86300},{"d":"2021-01-28","o":10.68,"h":10.95,"l":10.65,"c":10.74,"v":71400},{"d":"2021-01-29","o":10.71,"h":10.71,"l":10.48,"c":10.53,"v":48300},{"d":"2021-02-01","o":10.6,"h":10.74,"l":10.4,"c":10.65,"v":51900},{"d":"2021-02-02","o":10.79,"h":10.85,"l":10.73,"c":10.81,"v":26200},{"d":"2021-02-03","o":10.84,"h":10.86,"l":10.79,"c":10.79,"v":28000},{"d":"2021-02-04","o":10.84,"h":10.94,"l":10.83,"c":10.91,"v":22000},{"d":"2021-02-05","o":10.96,"h":10.99,"l":10.92,"c":10.95,"v":20000},{"d":"2021-02-08","o":11,"h":11.09,"l":10.98,"c":11.02,"v":48300},{"d":"2021-02-09","o":11.02,"h":11.04,"l":10.98,"c":11.04,"v":30800},{"d":"2021-02-10","o":11.04,"h":11.09,"l":11.04,"c":11.08,"v":63300},{"d":"2021-02-11","o":11.1,"h":11.14,"l":10.96,"c":11.11,"v":54200},{"d":"2021-02-12","o":11.09,"h":11.18,"l":11.04,"c":11.18,"v":66800},{"d":"2021-02-16","o":11.19,"h":11.25,"l":11.17,"c":11.17,"v":33300},{"d":"2021-02-17","o":11.13,"h":11.2,"l":11.1,"c":11.19,"v":34700},{"d":"2021-02-18","o":11.04,"h":11.04,"l":10.98,"c":11.03,"v":35900},{"d":"2021-02-19","o":11.05,"h":11.12,"l":11.03,"c":11.03,"v":21600},{"d":"2021-02-22","o":11.03,"h":11.05,"l":10.93,"c":10.98,"v":31500},{"d":"2021-02-23","o":10.95,"h":11.01,"l":10.85,"c":11.01,"v":25900},{"d":"2021-02-24","o":10.96,"h":11.05,"l":10.91,"c":11.05,"v":73400},{"d":"2021-02-25","o":11.02,"h":11.05,"l":10.78,"c":10.83,"v":37200},{"d":"2021-02-26","o":10.84,"h":10.89,"l":10.7,"c":10.79,"v":43100},{"d":"2021-03-01","o":10.84,"h":11.04,"l":10.84,"c":10.99,"v":27800},{"d":"2021-03-02","o":10.99,"h":11.04,"l":10.91,"c":11,"v":44700},{"d":"2021-03-03","o":10.97,"h":11.03,"l":10.9,"c":10.9,"v":31600},{"d":"2021-03-04","o":10.86,"h":10.94,"l":10.69,"c":10.76,"v":32800},{"d":"2021-03-05","o":10.82,"h":10.98,"l":10.61,"c":10.79,"v":114900},{"d":"2021-03-08","o":10.8,"h":10.9,"l":10.7,"c":10.7,"v":33100},{"d":"2021-03-09","o":10.84,"h":10.96,"l":10.84,"c":10.91,"v":33500},{"d":"2021-03-10","o":10.94,"h":11,"l":10.91,"c":10.96,"v":39400},{"d":"2021-03-11","o":11.08,"h":11.08,"l":11,"c":11.04,"v":26200},{"d":"2021-03-12","o":11.04,"h":11.08,"l":10.99,"c":11.06,"v":15600},{"d":"2021-03-15","o":11.1,"h":11.15,"l":11.08,"c":11.14,"v":23400},{"d":"2021-03-16","o":11.21,"h":11.21,"l":11.17,"c":11.19,"v":29600},{"d":"2021-03-17","o":11.16,"h":11.25,"l":11.13,"c":11.25,"v":28400},{"d":"2021-03-18","o":11.14,"h":11.19,"l":11.07,"c":11.07,"v":35700},{"d":"2021-03-19","o":11.08,"h":11.15,"l":11.05,"c":11.12,"v":21800},{"d":"2021-03-22","o":11.03,"h":11.18,"l":11.03,"c":11.16,"v":16700},{"d":"2021-03-23","o":11.04,"h":11.08,"l":10.89,"c":10.93,"v":26600},{"d":"2021-03-24","o":10.96,"h":11.03,"l":10.93,"c":10.93,"v":28500},{"d":"2021-03-25","o":10.9,"h":11.02,"l":10.86,"c":10.96,"v":30200},{"d":"2021-03-26","o":10.97,"h":11.06,"l":10.97,"c":11.06,"v":25500},{"d":"2021-03-29","o":11.02,"h":11.11,"l":11.01,"c":11.1,"v":28500},{"d":"2021-03-30","o":11.09,"h":11.12,"l":11.05,"c":11.11,"v":41800},{"d":"2021-03-31","o":11.12,"h":11.17,"l":11.06,"c":11.14,"v":69700},{"d":"2021-04-01","o":11.17,"h":11.39,"l":11.17,"c":11.26,"v":49500},{"d":"2021-04-05","o":11.29,"h":11.36,"l":11.29,"c":11.31,"v":58400},{"d":"2021-04-06","o":11.29,"h":11.33,"l":11.29,"c":11.32,"v":37900},{"d":"2021-04-07","o":11.32,"h":11.39,"l":11.32,"c":11.37,"v":32600},{"d":"2021-04-08","o":11.44,"h":11.49,"l":11.36,"c":11.49,"v":54600},{"d":"2021-04-09","o":11.47,"h":11.51,"l":11.34,"c":11.48,"v":58800},{"d":"2021-04-12","o":11.48,"h":11.51,"l":11.42,"c":11.47,"v":28600},{"d":"2021-04-13","o":11.45,"h":11.65,"l":11.41,"c":11.51,"v":36300},{"d":"2021-04-14","o":11.54,"h":11.61,"l":11.49,"c":11.53,"v":51700},{"d":"2021-04-15","o":11.59,"h":11.59,"l":11.52,"c":11.56,"v":45000},{"d":"2021-04-16","o":11.59,"h":11.61,"l":11.54,"c":11.6,"v":30800},{"d":"2021-04-19","o":11.64,"h":11.66,"l":11.52,"c":11.54,"v":39300},{"d":"2021-04-20","o":11.54,"h":11.57,"l":11.44,"c":11.52,"v":63700},{"d":"2021-04-21","o":11.5,"h":11.64,"l":11.5,"c":11.62,"v":82200},{"d":"2021-04-22","o":11.59,"h":11.59,"l":11.45,"c":11.49,"v":41400},{"d":"2021-04-23","o":11.52,"h":11.61,"l":11.52,"c":11.59,"v":54900},{"d":"2021-04-26","o":11.61,"h":11.61,"l":11.51,"c":11.54,"v":67400},{"d":"2021-04-27","o":11.57,"h":11.59,"l":11.52,"c":11.54,"v":37000},{"d":"2021-04-28","o":11.57,"h":11.65,"l":11.57,"c":11.58,"v":25100},{"d":"2021-04-29","o":11.65,"h":11.66,"l":11.56,"c":11.64,"v":35000},{"d":"2021-04-30","o":11.69,"h":11.69,"l":11.51,"c":11.59,"v":40300},{"d":"2021-05-03","o":11.68,"h":11.68,"l":11.58,"c":11.65,"v":92000},{"d":"2021-05-04","o":11.81,"h":11.81,"l":11.51,"c":11.64,"v":112300},{"d":"2021-05-05","o":11.55,"h":11.67,"l":11.51,"c":11.61,"v":138600},{"d":"2021-05-06","o":11.61,"h":11.67,"l":11.6,"c":11.65,"v":55800},{"d":"2021-05-07","o":11.67,"h":11.75,"l":11.67,"c":11.72,"v":50100},{"d":"2021-05-10","o":11.78,"h":11.81,"l":11.68,"c":11.68,"v":58800},{"d":"2021-05-11","o":11.68,"h":11.68,"l":11.46,"c":11.53,"v":64100},{"d":"2021-05-12","o":11.48,"h":11.65,"l":11.33,"c":11.4,"v":59000},{"d":"2021-05-13","o":11.42,"h":11.47,"l":11.37,"c":11.46,"v":40500},{"d":"2021-05-14","o":11.59,"h":11.64,"l":11.55,"c":11.63,"v":37200},{"d":"2021-05-17","o":11.66,"h":11.76,"l":11.62,"c":11.7,"v":46700},{"d":"2021-05-18","o":11.73,"h":11.85,"l":11.73,"c":11.81,"v":71700},{"d":"2021-05-19","o":11.78,"h":11.78,"l":11.64,"c":11.72,"v":31300},{"d":"2021-05-20","o":11.69,"h":11.81,"l":11.69,"c":11.8,"v":31700},{"d":"2021-05-21","o":11.87,"h":11.9,"l":11.81,"c":11.82,"v":19100},{"d":"2021-05-24","o":11.9,"h":11.96,"l":11.88,"c":11.96,"v":27800},{"d":"2021-05-25","o":11.99,"h":12.01,"l":11.91,"c":12.01,"v":40500},{"d":"2021-05-26","o":12.01,"h":12.02,"l":11.96,"c":12.01,"v":28800},{"d":"2021-05-27","o":12.05,"h":12.05,"l":11.93,"c":12,"v":38200},{"d":"2021-05-28","o":12.03,"h":12.08,"l":11.9,"c":12.01,"v":55000},{"d":"2021-06-01","o":12.07,"h":12.07,"l":11.94,"c":12.03,"v":55000},{"d":"2021-06-02","o":12.03,"h":12.06,"l":11.98,"c":12.04,"v":51700},{"d":"2021-06-03","o":12.05,"h":12.05,"l":11.92,"c":11.95,"v":33600},{"d":"2021-06-04","o":12,"h":12.35,"l":12,"c":12.21,"v":50800},{"d":"2021-06-07","o":12.21,"h":12.24,"l":12.08,"c":12.18,"v":48000},{"d":"2021-06-08","o":12.21,"h":12.25,"l":12.18,"c":12.19,"v":45200},{"d":"2021-06-09","o":12.24,"h":12.38,"l":12.24,"c":12.38,"v":75800},{"d":"2021-06-10","o":12.39,"h":12.49,"l":12.29,"c":12.32,"v":35200},{"d":"2021-06-11","o":12.32,"h":12.45,"l":12.32,"c":12.36,"v":32500},{"d":"2021-06-14","o":12.42,"h":12.43,"l":12.25,"c":12.31,"v":37700},{"d":"2021-06-15","o":12.35,"h":12.35,"l":12.2,"c":12.28,"v":34700},{"d":"2021-06-16","o":12.29,"h":12.36,"l":12.18,"c":12.29,"v":54600},{"d":"2021-06-17","o":12.31,"h":12.32,"l":12.06,"c":12.13,"v":29500},{"d":"2021-06-18","o":12.03,"h":12.11,"l":11.86,"c":11.86,"v":60600},{"d":"2021-06-21","o":11.88,"h":12.1,"l":11.87,"c":12,"v":44300},{"d":"2021-06-22","o":11.96,"h":12.08,"l":11.91,"c":11.95,"v":61900},{"d":"2021-06-23","o":11.92,"h":12.1,"l":11.89,"c":11.89,"v":55500},{"d":"2021-06-24","o":11.96,"h":12.02,"l":11.91,"c":11.95,"v":55600},{"d":"2021-06-25","o":11.97,"h":12.02,"l":11.87,"c":11.92,"v":63600},{"d":"2021-06-28","o":11.89,"h":11.97,"l":11.89,"c":11.92,"v":105000},{"d":"2021-06-29","o":11.93,"h":12.07,"l":11.9,"c":12,"v":64000},{"d":"2021-06-30","o":11.99,"h":12.13,"l":11.96,"c":12,"v":52800},{"d":"2021-07-01","o":12,"h":12.07,"l":11.95,"c":12.01,"v":49400},{"d":"2021-07-02","o":12.02,"h":12.1,"l":12,"c":12.06,"v":37500},{"d":"2021-07-06","o":12.12,"h":12.18,"l":11.95,"c":11.97,"v":45800},{"d":"2021-07-07","o":12.01,"h":12.19,"l":11.86,"c":11.89,"v":86900},{"d":"2021-07-08","o":11.91,"h":11.91,"l":11.61,"c":11.76,"v":83200},{"d":"2021-07-09","o":11.87,"h":11.94,"l":11.84,"c":11.87,"v":75100},{"d":"2021-07-12","o":11.88,"h":12.02,"l":11.88,"c":11.99,"v":59900},{"d":"2021-07-13","o":12.01,"h":12.09,"l":12,"c":12.05,"v":34000},{"d":"2021-07-14","o":12.14,"h":12.15,"l":12.05,"c":12.1,"v":41800},{"d":"2021-07-15","o":12.1,"h":12.14,"l":11.95,"c":12.02,"v":42900},{"d":"2021-07-16","o":12.04,"h":12.16,"l":11.96,"c":11.96,"v":43900},{"d":"2021-07-19","o":11.91,"h":12.12,"l":11.65,"c":11.8,"v":65600},{"d":"2021-07-20","o":11.77,"h":12.02,"l":11.77,"c":11.95,"v":30200},{"d":"2021-07-21","o":12.03,"h":12.12,"l":11.89,"c":12.08,"v":45200},{"d":"2021-07-22","o":12.1,"h":12.1,"l":11.94,"c":12,"v":30900},{"d":"2021-07-23","o":12.09,"h":12.11,"l":12,"c":12.05,"v":40400},{"d":"2021-07-26","o":12.07,"h":12.07,"l":12,"c":12.04,"v":26400},{"d":"2021-07-27","o":12.02,"h":12.04,"l":11.89,"c":11.96,"v":27500},{"d":"2021-07-28","o":12.05,"h":12.05,"l":11.99,"c":12.02,"v":25000},{"d":"2021-07-29","o":12.13,"h":12.13,"l":12.02,"c":12.1,"v":29000},{"d":"2021-07-30","o":12.13,"h":12.14,"l":12.04,"c":12.08,"v":18300},{"d":"2021-08-02","o":12.17,"h":12.2,"l":12.09,"c":12.12,"v":23900},{"d":"2021-08-03","o":12.16,"h":12.17,"l":12.1,"c":12.16,"v":16600},{"d":"2021-08-04","o":12.13,"h":12.16,"l":12.1,"c":12.11,"v":14200},{"d":"2021-08-05","o":12.14,"h":12.17,"l":12.09,"c":12.17,"v":18100},{"d":"2021-08-06","o":12.19,"h":12.19,"l":12.17,"c":12.19,"v":15000},{"d":"2021-08-09","o":12.21,"h":12.3,"l":12.14,"c":12.3,"v":63200},{"d":"2021-08-10","o":12.29,"h":12.36,"l":12.25,"c":12.33,"v":27000},{"d":"2021-08-11","o":12.32,"h":12.35,"l":12.24,"c":12.32,"v":25200},{"d":"2021-08-12","o":12.29,"h":12.35,"l":12.28,"c":12.34,"v":33500},{"d":"2021-08-13","o":12.35,"h":12.4,"l":12.27,"c":12.39,"v":26200},{"d":"2021-08-16","o":12.31,"h":12.39,"l":12.13,"c":12.38,"v":54000},{"d":"2021-08-17","o":12.32,"h":12.52,"l":12.27,"c":12.51,"v":101500},{"d":"2021-08-18","o":12.47,"h":12.54,"l":12.42,"c":12.42,"v":51400},{"d":"2021-08-19","o":12.3,"h":12.32,"l":12.27,"c":12.28,"v":20900},{"d":"2021-08-20","o":12.3,"h":12.32,"l":12.19,"c":12.26,"v":28200},{"d":"2021-08-23","o":12.39,"h":12.39,"l":12.27,"c":12.32,"v":24100},{"d":"2021-08-24","o":12.35,"h":12.35,"l":12.3,"c":12.34,"v":21100},{"d":"2021-08-25","o":12.33,"h":12.35,"l":12.31,"c":12.34,"v":31900},{"d":"2021-08-26","o":12.31,"h":12.34,"l":12.3,"c":12.34,"v":18100},{"d":"2021-08-27","o":12.35,"h":12.35,"l":12.32,"c":12.34,"v":11700},{"d":"2021-08-30","o":12.32,"h":12.35,"l":12.31,"c":12.34,"v":27000},{"d":"2021-08-31","o":12.35,"h":12.43,"l":12.33,"c":12.43,"v":36900},{"d":"2021-09-01","o":12.42,"h":12.43,"l":12.39,"c":12.42,"v":25500},{"d":"2021-09-02","o":12.43,"h":12.48,"l":12.41,"c":12.42,"v":17700},{"d":"2021-09-03","o":12.45,"h":12.49,"l":12.41,"c":12.48,"v":26800},{"d":"2021-09-07","o":12.48,"h":12.66,"l":12.42,"c":12.42,"v":31500},{"d":"2021-09-08","o":12.42,"h":12.47,"l":12.42,"c":12.43,"v":23900},{"d":"2021-09-09","o":12.46,"h":12.58,"l":12.32,"c":12.4,"v":48400},{"d":"2021-09-10","o":12.43,"h":12.44,"l":12.34,"c":12.34,"v":9200},{"d":"2021-09-13","o":12.4,"h":12.4,"l":12.26,"c":12.32,"v":28900},{"d":"2021-09-14","o":12.36,"h":12.36,"l":12.1,"c":12.15,"v":28200},{"d":"2021-09-15","o":12.13,"h":12.22,"l":12.13,"c":12.2,"v":21400},{"d":"2021-09-16","o":12.14,"h":12.22,"l":12.12,"c":12.17,"v":45200},{"d":"2021-09-17","o":12.15,"h":12.15,"l":11.94,"c":12.08,"v":24100},{"d":"2021-09-20","o":11.83,"h":11.92,"l":11.57,"c":11.68,"v":93700},{"d":"2021-09-21","o":11.77,"h":11.81,"l":11.67,"c":11.73,"v":22900},{"d":"2021-09-22","o":11.79,"h":11.91,"l":11.79,"c":11.8,"v":30000},{"d":"2021-09-23","o":11.81,"h":11.98,"l":11.81,"c":11.91,"v":46400},{"d":"2021-09-24","o":11.84,"h":12.14,"l":11.83,"c":11.98,"v":59600},{"d":"2021-09-27","o":11.98,"h":12.04,"l":11.91,"c":12.04,"v":25200},{"d":"2021-09-28","o":12.04,"h":12.05,"l":11.62,"c":11.73,"v":51300},{"d":"2021-09-29","o":11.81,"h":11.88,"l":11.7,"c":11.72,"v":37100},{"d":"2021-09-30","o":11.8,"h":11.82,"l":11.62,"c":11.62,"v":25900},{"d":"2021-10-01","o":11.62,"h":11.71,"l":11.6,"c":11.62,"v":19900},{"d":"2021-10-04","o":11.62,"h":11.76,"l":11.5,"c":11.51,"v":31500},{"d":"2021-10-05","o":11.58,"h":11.67,"l":11.58,"c":11.59,"v":10300},{"d":"2021-10-06","o":11.49,"h":11.62,"l":11.49,"c":11.6,"v":28400},{"d":"2021-10-07","o":11.69,"h":11.79,"l":11.64,"c":11.75,"v":23400},{"d":"2021-10-08","o":11.77,"h":11.78,"l":11.71,"c":11.75,"v":21500},{"d":"2021-10-11","o":11.76,"h":12.02,"l":11.76,"c":11.77,"v":76000},{"d":"2021-10-12","o":11.79,"h":11.85,"l":11.74,"c":11.81,"v":28300},{"d":"2021-10-13","o":11.82,"h":11.83,"l":11.74,"c":11.82,"v":30500},{"d":"2021-10-14","o":11.82,"h":12.07,"l":11.78,"c":11.96,"v":50800},{"d":"2021-10-15","o":12.05,"h":12.08,"l":11.96,"c":12.02,"v":18200},{"d":"2021-10-18","o":12.01,"h":12.01,"l":11.97,"c":12.01,"v":35300},{"d":"2021-10-19","o":12.08,"h":12.1,"l":12.02,"c":12.06,"v":22000},{"d":"2021-10-20","o":12.1,"h":12.15,"l":12.09,"c":12.13,"v":23600},{"d":"2021-10-21","o":12.04,"h":12.15,"l":11.97,"c":11.98,"v":20600},{"d":"2021-10-22","o":12.01,"h":12.07,"l":11.97,"c":12.02,"v":18100},{"d":"2021-10-25","o":12.01,"h":12.05,"l":11.96,"c":12.03,"v":35900},{"d":"2021-10-26","o":12.03,"h":12.12,"l":11.96,"c":12.04,"v":38000},{"d":"2021-10-27","o":12.01,"h":12.05,"l":11.88,"c":11.94,"v":52700},{"d":"2021-10-28","o":11.97,"h":12.04,"l":11.92,"c":12.04,"v":54600},{"d":"2021-10-29","o":11.96,"h":12.02,"l":11.91,"c":12.01,"v":43000},{"d":"2021-11-01","o":12.01,"h":12.09,"l":11.99,"c":12.02,"v":100000},{"d":"2021-11-02","o":11.99,"h":12.07,"l":11.95,"c":11.99,"v":58700},{"d":"2021-11-03","o":12.01,"h":12.06,"l":11.98,"c":12.06,"v":45500},{"d":"2021-11-04","o":12.06,"h":12.06,"l":11.96,"c":12.02,"v":58400},{"d":"2021-11-05","o":12.05,"h":12.09,"l":11.98,"c":12.02,"v":28800},{"d":"2021-11-08","o":12.09,"h":12.11,"l":12.01,"c":12.1,"v":35700},{"d":"2021-11-09","o":12.06,"h":12.1,"l":12.05,"c":12.07,"v":29300},{"d":"2021-11-10","o":12.07,"h":12.19,"l":12,"c":12.05,"v":54800},{"d":"2021-11-11","o":12.11,"h":12.2,"l":12.11,"c":12.19,"v":20000},{"d":"2021-11-12","o":12.28,"h":12.37,"l":12.2,"c":12.28,"v":43200},{"d":"2021-11-15","o":12.3,"h":12.3,"l":12.18,"c":12.25,"v":22000},{"d":"2021-11-16","o":12.3,"h":12.35,"l":12.28,"c":12.35,"v":32700},{"d":"2021-11-17","o":12.38,"h":12.38,"l":12.22,"c":12.3,"v":20300},{"d":"2021-11-18","o":12.28,"h":12.28,"l":12.18,"c":12.19,"v":24000},{"d":"2021-11-19","o":12.21,"h":12.21,"l":12.1,"c":12.15,"v":33900},{"d":"2021-11-22","o":12.18,"h":12.27,"l":12.15,"c":12.15,"v":13200},{"d":"2021-11-23","o":12.12,"h":12.25,"l":12.08,"c":12.14,"v":40500},{"d":"2021-11-24","o":12.12,"h":12.15,"l":12.09,"c":12.12,"v":17200},{"d":"2021-11-26","o":11.99,"h":12.11,"l":11.79,"c":12,"v":18100},{"d":"2021-11-29","o":12.09,"h":12.19,"l":12.02,"c":12.03,"v":22600},{"d":"2021-11-30","o":12,"h":12.08,"l":11.9,"c":11.95,"v":33600},{"d":"2021-12-01","o":12.01,"h":12.07,"l":11.86,"c":11.86,"v":15700},{"d":"2021-12-02","o":11.91,"h":12.02,"l":11.77,"c":11.91,"v":88300},{"d":"2021-12-03","o":11.9,"h":11.99,"l":11.76,"c":11.77,"v":10300},{"d":"2021-12-06","o":11.79,"h":11.88,"l":11.76,"c":11.85,"v":18700},{"d":"2021-12-07","o":12.03,"h":12.1,"l":11.86,"c":12.05,"v":82100},{"d":"2021-12-08","o":12.08,"h":12.14,"l":12,"c":12.06,"v":72600},{"d":"2021-12-09","o":12.02,"h":12.16,"l":11.92,"c":12.03,"v":77800},{"d":"2021-12-10","o":12.06,"h":12.09,"l":11.93,"c":11.97,"v":82200},{"d":"2021-12-13","o":11.98,"h":11.98,"l":11.86,"c":11.91,"v":45800},{"d":"2021-12-14","o":11.82,"h":11.91,"l":11.82,"c":11.84,"v":30400},{"d":"2021-12-15","o":11.81,"h":11.9,"l":11.7,"c":11.89,"v":92900},{"d":"2021-12-16","o":11.96,"h":11.96,"l":11.81,"c":11.86,"v":73400},{"d":"2021-12-17","o":11.85,"h":11.86,"l":11.73,"c":11.79,"v":60200},{"d":"2021-12-20","o":11.69,"h":11.73,"l":11.59,"c":11.62,"v":42100},{"d":"2021-12-21","o":11.69,"h":11.79,"l":11.64,"c":11.77,"v":80000},{"d":"2021-12-22","o":11.8,"h":11.89,"l":11.74,"c":11.86,"v":61500},{"d":"2021-12-23","o":11.92,"h":12.04,"l":11.87,"c":12.04,"v":48600},{"d":"2021-12-27","o":12.02,"h":12.15,"l":12.01,"c":12.11,"v":39000},{"d":"2021-12-28","o":12.13,"h":12.16,"l":12.07,"c":12.07,"v":27200},{"d":"2021-12-29","o":12.05,"h":12.1,"l":12.03,"c":12.09,"v":18400},{"d":"2021-12-30","o":12.12,"h":12.14,"l":12.1,"c":12.1,"v":17000},{"d":"2021-12-31","o":12.1,"h":12.15,"l":12.09,"c":12.09,"v":24100},{"d":"2022-01-03","o":12.12,"h":12.18,"l":12.09,"c":12.18,"v":19600},{"d":"2022-01-04","o":12.2,"h":12.22,"l":12.19,"c":12.21,"v":25500},{"d":"2022-01-05","o":12.18,"h":12.22,"l":11.99,"c":11.99,"v":20100},{"d":"2022-01-06","o":11.98,"h":12.03,"l":11.95,"c":11.98,"v":30700},{"d":"2022-01-07","o":12,"h":12.07,"l":11.95,"c":12.06,"v":36800},{"d":"2022-01-10","o":11.96,"h":12.12,"l":11.91,"c":12.06,"v":93800},{"d":"2022-01-11","o":12.07,"h":12.2,"l":12.06,"c":12.19,"v":62400},{"d":"2022-01-12","o":12.24,"h":12.3,"l":12.2,"c":12.25,"v":55700},{"d":"2022-01-13","o":12.29,"h":12.34,"l":12.14,"c":12.2,"v":42300},{"d":"2022-01-14","o":12.11,"h":12.32,"l":12.1,"c":12.28,"v":34700},{"d":"2022-01-18","o":12.13,"h":12.23,"l":11.99,"c":12.07,"v":74300},{"d":"2022-01-19","o":12.07,"h":12.15,"l":12.04,"c":12.05,"v":80500},{"d":"2022-01-20","o":12.12,"h":12.15,"l":11.91,"c":11.94,"v":48700},{"d":"2022-01-21","o":11.83,"h":11.86,"l":11.59,"c":11.6,"v":44100},{"d":"2022-01-24","o":11.43,"h":11.44,"l":10.92,"c":11.36,"v":96200},{"d":"2022-01-25","o":11.25,"h":11.37,"l":11.12,"c":11.28,"v":28900},{"d":"2022-01-26","o":11.36,"h":11.48,"l":11.16,"c":11.21,"v":37200},{"d":"2022-01-27","o":11.3,"h":11.44,"l":11.17,"c":11.23,"v":39800},{"d":"2022-01-28","o":11.27,"h":11.42,"l":11.01,"c":11.42,"v":55800},{"d":"2022-01-31","o":11.42,"h":11.64,"l":11.42,"c":11.61,"v":51400},{"d":"2022-02-01","o":11.62,"h":11.69,"l":11.61,"c":11.66,"v":53700},{"d":"2022-02-02","o":11.73,"h":11.76,"l":11.65,"c":11.71,"v":50100},{"d":"2022-02-03","o":11.65,"h":11.65,"l":11.5,"c":11.52,"v":69700},{"d":"2022-02-04","o":11.5,"h":11.61,"l":11.46,"c":11.5,"v":67500},{"d":"2022-02-07","o":11.47,"h":11.59,"l":11.44,"c":11.47,"v":41300},{"d":"2022-02-08","o":11.46,"h":11.55,"l":11.42,"c":11.54,"v":23600},{"d":"2022-02-09","o":11.6,"h":11.79,"l":11.6,"c":11.77,"v":39500},{"d":"2022-02-10","o":11.68,"h":11.77,"l":11.66,"c":11.68,"v":65700},{"d":"2022-02-11","o":11.7,"h":11.76,"l":11.44,"c":11.55,"v":48500},{"d":"2022-02-14","o":11.53,"h":11.54,"l":11.35,"c":11.38,"v":30900},{"d":"2022-02-15","o":11.52,"h":11.55,"l":11.47,"c":11.53,"v":26700},{"d":"2022-02-16","o":11.53,"h":11.67,"l":11.49,"c":11.66,"v":24000},{"d":"2022-02-17","o":11.64,"h":11.64,"l":11.46,"c":11.48,"v":20000},{"d":"2022-02-18","o":11.43,"h":11.43,"l":11.28,"c":11.36,"v":26400},{"d":"2022-02-22","o":11.43,"h":11.43,"l":11,"c":11.03,"v":40700},{"d":"2022-02-23","o":11.1,"h":11.19,"l":10.96,"c":10.98,"v":32500},{"d":"2022-02-24","o":10.71,"h":11.01,"l":10.54,"c":11.01,"v":51400},{"d":"2022-02-25","o":11.06,"h":11.29,"l":11.06,"c":11.26,"v":32200},{"d":"2022-02-28","o":11.24,"h":11.26,"l":10.96,"c":11.21,"v":47300},{"d":"2022-03-01","o":11.17,"h":11.26,"l":10.97,"c":11,"v":34600},{"d":"2022-03-02","o":11.03,"h":11.33,"l":11,"c":11.12,"v":48000},{"d":"2022-03-03","o":11.17,"h":11.23,"l":11,"c":11.03,"v":41400},{"d":"2022-03-04","o":10.96,"h":10.96,"l":10.77,"c":10.87,"v":42500},{"d":"2022-03-07","o":10.8,"h":10.81,"l":10.43,"c":10.43,"v":74900},{"d":"2022-03-08","o":10.51,"h":10.64,"l":10.37,"c":10.44,"v":41600},{"d":"2022-03-09","o":10.63,"h":10.77,"l":10.59,"c":10.72,"v":46500},{"d":"2022-03-10","o":10.63,"h":10.65,"l":10.52,"c":10.6,"v":32500},{"d":"2022-03-11","o":10.67,"h":10.68,"l":10.49,"c":10.5,"v":34200},{"d":"2022-03-14","o":10.54,"h":10.58,"l":10.26,"c":10.34,"v":38800},{"d":"2022-03-15","o":10.36,"h":10.47,"l":10.31,"c":10.43,"v":37200},{"d":"2022-03-16","o":10.69,"h":10.75,"l":10.52,"c":10.72,"v":40800},{"d":"2022-03-17","o":10.96,"h":10.98,"l":10.69,"c":10.97,"v":72300},{"d":"2022-03-18","o":10.91,"h":11.09,"l":10.86,"c":11.07,"v":52300},{"d":"2022-03-21","o":11.07,"h":11.2,"l":10.98,"c":11.01,"v":37900},{"d":"2022-03-22","o":11.07,"h":11.11,"l":11.05,"c":11.1,"v":18200},{"d":"2022-03-23","o":10.99,"h":11.03,"l":10.91,"c":10.92,"v":27600},{"d":"2022-03-24","o":10.93,"h":11,"l":10.89,"c":10.98,"v":32800},{"d":"2022-03-25","o":11.01,"h":11.01,"l":10.89,"c":10.97,"v":26500},{"d":"2022-03-28","o":10.93,"h":11.02,"l":10.91,"c":11.01,"v":20700},{"d":"2022-03-29","o":11.15,"h":11.26,"l":11.14,"c":11.26,"v":40800},{"d":"2022-03-30","o":11.29,"h":11.29,"l":11.23,"c":11.29,"v":42500},{"d":"2022-03-31","o":11.31,"h":11.31,"l":11.19,"c":11.2,"v":32400},{"d":"2022-04-01","o":11.25,"h":11.38,"l":11.25,"c":11.35,"v":23600},{"d":"2022-04-04","o":11.42,"h":11.42,"l":11.31,"c":11.37,"v":24500},{"d":"2022-04-05","o":11.39,"h":11.45,"l":11.19,"c":11.2,"v":21700},{"d":"2022-04-06","o":11.12,"h":11.12,"l":10.71,"c":11.06,"v":28000},{"d":"2022-04-07","o":11.02,"h":11.13,"l":11,"c":11.13,"v":22800},{"d":"2022-04-08","o":11.11,"h":11.15,"l":11.06,"c":11.14,"v":11300},{"d":"2022-04-11","o":11.08,"h":11.14,"l":11.02,"c":11.04,"v":22800},{"d":"2022-04-12","o":11.02,"h":11.14,"l":10.94,"c":10.96,"v":44300},{"d":"2022-04-13","o":10.98,"h":11.07,"l":10.98,"c":11.05,"v":17200},{"d":"2022-04-14","o":11.07,"h":11.07,"l":10.9,"c":10.92,"v":15300},{"d":"2022-04-18","o":10.92,"h":10.95,"l":10.85,"c":10.88,"v":20100},{"d":"2022-04-19","o":10.85,"h":10.98,"l":10.85,"c":10.97,"v":33300},{"d":"2022-04-20","o":11.06,"h":11.06,"l":10.98,"c":11.02,"v":15800},{"d":"2022-04-21","o":11.04,"h":11.04,"l":10.75,"c":10.79,"v":35600},{"d":"2022-04-22","o":10.79,"h":10.89,"l":10.54,"c":10.56,"v":27500},{"d":"2022-04-25","o":10.43,"h":10.52,"l":10.35,"c":10.52,"v":54200},{"d":"2022-04-26","o":10.44,"h":10.45,"l":10.19,"c":10.22,"v":47300},{"d":"2022-04-27","o":10.2,"h":10.35,"l":10.16,"c":10.19,"v":60200},{"d":"2022-04-28","o":10.25,"h":10.39,"l":10.19,"c":10.39,"v":38500},{"d":"2022-04-29","o":10.35,"h":10.36,"l":10.11,"c":10.16,"v":40100},{"d":"2022-05-02","o":10.15,"h":10.17,"l":9.93,"c":10.11,"v":40100},{"d":"2022-05-03","o":10.15,"h":10.25,"l":10.15,"c":10.23,"v":42800},{"d":"2022-05-04","o":10.26,"h":10.48,"l":10.2,"c":10.47,"v":52700},{"d":"2022-05-05","o":10.4,"h":10.4,"l":10.01,"c":10.18,"v":46700},{"d":"2022-05-06","o":10.07,"h":10.12,"l":9.96,"c":10.08,"v":68800},{"d":"2022-05-09","o":9.96,"h":9.96,"l":9.68,"c":9.71,"v":29000},{"d":"2022-05-10","o":9.83,"h":9.86,"l":9.67,"c":9.71,"v":44300},{"d":"2022-05-11","o":9.72,"h":9.92,"l":9.56,"c":9.58,"v":53900},{"d":"2022-05-12","o":9.53,"h":9.61,"l":9.3,"c":9.41,"v":64300},{"d":"2022-05-13","o":9.54,"h":9.67,"l":9.5,"c":9.63,"v":39800},{"d":"2022-05-16","o":9.64,"h":9.69,"l":9.57,"c":9.64,"v":60500},{"d":"2022-05-17","o":9.99,"h":9.99,"l":9.76,"c":9.94,"v":44500},{"d":"2022-05-18","o":9.94,"h":9.94,"l":9.66,"c":9.71,"v":49200},{"d":"2022-05-19","o":9.59,"h":9.7,"l":9.54,"c":9.6,"v":37800},{"d":"2022-05-20","o":9.71,"h":9.74,"l":9.47,"c":9.58,"v":41100},{"d":"2022-05-23","o":9.67,"h":9.75,"l":9.65,"c":9.67,"v":181700},{"d":"2022-05-24","o":9.6,"h":9.65,"l":9.51,"c":9.58,"v":60100},{"d":"2022-05-25","o":9.58,"h":9.72,"l":9.58,"c":9.71,"v":30300},{"d":"2022-05-26","o":9.71,"h":9.97,"l":9.71,"c":9.94,"v":45600},{"d":"2022-05-27","o":9.99,"h":10.1,"l":9.99,"c":10.09,"v":36900},{"d":"2022-05-31","o":10.1,"h":10.11,"l":10,"c":10.02,"v":63600},{"d":"2022-06-01","o":10.04,"h":10.09,"l":9.91,"c":9.96,"v":56600},{"d":"2022-06-02","o":9.95,"h":10.11,"l":9.93,"c":10.08,"v":22100},{"d":"2022-06-03","o":10.02,"h":10.05,"l":9.93,"c":9.97,"v":54600},{"d":"2022-06-06","o":10.05,"h":10.11,"l":9.97,"c":10.02,"v":37700},{"d":"2022-06-07","o":9.97,"h":10.09,"l":9.97,"c":10.06,"v":23200},{"d":"2022-06-08","o":10.03,"h":10.09,"l":10.01,"c":10.01,"v":42600},{"d":"2022-06-09","o":10.02,"h":10.02,"l":9.88,"c":9.9,"v":52800},{"d":"2022-06-10","o":9.83,"h":9.83,"l":9.59,"c":9.65,"v":37800},{"d":"2022-06-13","o":9.45,"h":9.47,"l":9.3,"c":9.3,"v":41300},{"d":"2022-06-14","o":9.33,"h":9.42,"l":9.21,"c":9.22,"v":65700},{"d":"2022-06-15","o":9.31,"h":9.4,"l":9.2,"c":9.33,"v":52400},{"d":"2022-06-16","o":9.17,"h":9.18,"l":8.99,"c":9,"v":44600},{"d":"2022-06-17","o":9.01,"h":9.15,"l":8.95,"c":9.13,"v":137200},{"d":"2022-06-21","o":9.14,"h":9.26,"l":9.12,"c":9.19,"v":32600},{"d":"2022-06-22","o":9.11,"h":9.22,"l":9.1,"c":9.12,"v":28400},{"d":"2022-06-23","o":9.14,"h":9.21,"l":9.08,"c":9.13,"v":41500},{"d":"2022-06-24","o":9.22,"h":9.4,"l":9.22,"c":9.4,"v":30100},{"d":"2022-06-27","o":9.44,"h":9.49,"l":9.39,"c":9.48,"v":32400},{"d":"2022-06-28","o":9.5,"h":9.58,"l":9.41,"c":9.43,"v":76500},{"d":"2022-06-29","o":9.42,"h":9.45,"l":9.39,"c":9.45,"v":31900},{"d":"2022-06-30","o":9.45,"h":9.45,"l":9.31,"c":9.37,"v":31600},{"d":"2022-07-01","o":9.36,"h":9.49,"l":9.3,"c":9.49,"v":30800},{"d":"2022-07-05","o":9.38,"h":9.39,"l":9.23,"c":9.35,"v":33900},{"d":"2022-07-06","o":9.35,"h":9.44,"l":9.25,"c":9.36,"v":38700},{"d":"2022-07-07","o":9.42,"h":9.5,"l":9.39,"c":9.49,"v":20500},{"d":"2022-07-08","o":9.51,"h":9.55,"l":9.46,"c":9.51,"v":29400},{"d":"2022-07-11","o":9.43,"h":9.52,"l":9.35,"c":9.41,"v":57700},{"d":"2022-07-12","o":9.41,"h":9.52,"l":9.37,"c":9.4,"v":43500},{"d":"2022-07-13","o":9.35,"h":9.41,"l":9.3,"c":9.38,"v":27400},{"d":"2022-07-14","o":9.26,"h":9.3,"l":9.2,"c":9.28,"v":26100},{"d":"2022-07-15","o":9.4,"h":9.4,"l":9.3,"c":9.38,"v":54100},{"d":"2022-07-18","o":9.48,"h":9.5,"l":9.36,"c":9.37,"v":17700},{"d":"2022-07-19","o":9.5,"h":9.62,"l":9.49,"c":9.61,"v":15700},{"d":"2022-07-20","o":9.6,"h":9.68,"l":9.55,"c":9.59,"v":55700},{"d":"2022-07-21","o":9.57,"h":9.62,"l":9.49,"c":9.62,"v":35500},{"d":"2022-07-22","o":9.64,"h":9.64,"l":9.49,"c":9.56,"v":37100},{"d":"2022-07-25","o":9.66,"h":9.67,"l":9.52,"c":9.57,"v":57200},{"d":"2022-07-26","o":9.56,"h":9.56,"l":9.5,"c":9.52,"v":49300},{"d":"2022-07-27","o":9.59,"h":9.72,"l":9.56,"c":9.7,"v":31700},{"d":"2022-07-28","o":9.71,"h":9.77,"l":9.57,"c":9.71,"v":33800},{"d":"2022-07-29","o":9.77,"h":9.87,"l":9.77,"c":9.83,"v":23200},{"d":"2022-08-01","o":9.85,"h":9.93,"l":9.79,"c":9.9,"v":34300},{"d":"2022-08-02","o":9.86,"h":9.9,"l":9.77,"c":9.8,"v":32600},{"d":"2022-08-03","o":9.92,"h":9.95,"l":9.86,"c":9.95,"v":43100},{"d":"2022-08-04","o":9.97,"h":9.98,"l":9.46,"c":9.93,"v":37800},{"d":"2022-08-05","o":9.9,"h":9.91,"l":9.82,"c":9.89,"v":25900},{"d":"2022-08-08","o":9.95,"h":10,"l":9.9,"c":9.95,"v":25900},{"d":"2022-08-09","o":9.93,"h":9.95,"l":9.87,"c":9.9,"v":46100},{"d":"2022-08-10","o":10.04,"h":10.13,"l":10.02,"c":10.13,"v":38300},{"d":"2022-08-11","o":10.19,"h":10.19,"l":10.08,"c":10.19,"v":72200},{"d":"2022-08-12","o":10.24,"h":10.47,"l":10.21,"c":10.36,"v":55500},{"d":"2022-08-15","o":10.32,"h":10.52,"l":10.3,"c":10.45,"v":77200},{"d":"2022-08-16","o":10.45,"h":10.49,"l":10.39,"c":10.43,"v":30700},{"d":"2022-08-17","o":10.36,"h":10.38,"l":10.17,"c":10.25,"v":48500},{"d":"2022-08-18","o":10.27,"h":10.37,"l":10.22,"c":10.22,"v":27200},{"d":"2022-08-19","o":10.22,"h":10.24,"l":10.05,"c":10.07,"v":42800},{"d":"2022-08-22","o":9.97,"h":10.03,"l":9.88,"c":9.94,"v":32900},{"d":"2022-08-23","o":9.86,"h":9.93,"l":9.79,"c":9.83,"v":45900},{"d":"2022-08-24","o":9.78,"h":9.91,"l":9.78,"c":9.82,"v":30100},{"d":"2022-08-25","o":9.85,"h":9.88,"l":9.79,"c":9.85,"v":55200},{"d":"2022-08-26","o":9.87,"h":9.87,"l":9.54,"c":9.54,"v":74100},{"d":"2022-08-29","o":9.52,"h":9.67,"l":9.52,"c":9.57,"v":45100},{"d":"2022-08-30","o":9.6,"h":9.6,"l":9.43,"c":9.45,"v":35200},{"d":"2022-08-31","o":9.47,"h":9.57,"l":9.43,"c":9.43,"v":34700},{"d":"2022-09-01","o":9.43,"h":9.5,"l":9.33,"c":9.44,"v":41500},{"d":"2022-09-02","o":9.52,"h":9.72,"l":9.49,"c":9.53,"v":54400},{"d":"2022-09-06","o":9.54,"h":9.54,"l":9.36,"c":9.36,"v":49400},{"d":"2022-09-07","o":9.33,"h":9.54,"l":9.33,"c":9.5,"v":87300},{"d":"2022-09-08","o":9.46,"h":9.57,"l":9.46,"c":9.56,"v":30700},{"d":"2022-09-09","o":9.63,"h":9.73,"l":9.6,"c":9.73,"v":18800},{"d":"2022-09-12","o":9.79,"h":9.86,"l":9.73,"c":9.82,"v":52500},{"d":"2022-09-13","o":9.65,"h":9.8,"l":9.46,"c":9.8,"v":36200},{"d":"2022-09-14","o":9.8,"h":9.8,"l":9.5,"c":9.55,"v":62000},{"d":"2022-09-15","o":9.5,"h":9.55,"l":9.35,"c":9.37,"v":65600},{"d":"2022-09-16","o":9.3,"h":9.36,"l":9.25,"c":9.36,"v":31200},{"d":"2022-09-19","o":9.23,"h":9.33,"l":9.21,"c":9.32,"v":42200},{"d":"2022-09-20","o":9.25,"h":9.26,"l":9.17,"c":9.21,"v":22200},{"d":"2022-09-21","o":9.22,"h":9.24,"l":9,"c":9.02,"v":39800},{"d":"2022-09-22","o":8.99,"h":9,"l":8.75,"c":8.81,"v":47300},{"d":"2022-09-23","o":8.7,"h":8.74,"l":8.51,"c":8.56,"v":43700},{"d":"2022-09-26","o":8.5,"h":8.63,"l":8.45,"c":8.53,"v":46600},{"d":"2022-09-27","o":8.58,"h":8.61,"l":8.42,"c":8.49,"v":41900},{"d":"2022-09-28","o":8.52,"h":8.71,"l":8.49,"c":8.7,"v":37100},{"d":"2022-09-29","o":8.61,"h":8.61,"l":8.38,"c":8.51,"v":67300},{"d":"2022-09-30","o":8.5,"h":8.57,"l":8.43,"c":8.45,"v":64700},{"d":"2022-10-03","o":8.53,"h":8.7,"l":8.51,"c":8.66,"v":32800},{"d":"2022-10-04","o":8.78,"h":8.95,"l":8.78,"c":8.86,"v":36400},{"d":"2022-10-05","o":8.83,"h":8.84,"l":8.71,"c":8.83,"v":37200},{"d":"2022-10-06","o":8.76,"h":8.79,"l":8.67,"c":8.73,"v":55900},{"d":"2022-10-07","o":8.59,"h":8.78,"l":8.44,"c":8.77,"v":84700},{"d":"2022-10-10","o":8.7,"h":8.71,"l":8.57,"c":8.6,"v":89600},{"d":"2022-10-11","o":8.56,"h":8.57,"l":8.42,"c":8.46,"v":39800},{"d":"2022-10-12","o":8.48,"h":8.53,"l":8.44,"c":8.48,"v":42300},{"d":"2022-10-13","o":8.4,"h":8.58,"l":8.23,"c":8.54,"v":75700},{"d":"2022-10-14","o":8.59,"h":8.68,"l":8.32,"c":8.33,"v":64600},{"d":"2022-10-17","o":8.47,"h":8.55,"l":8.47,"c":8.54,"v":24700},{"d":"2022-10-18","o":8.69,"h":9.01,"l":8.52,"c":8.56,"v":42900},{"d":"2022-10-19","o":8.53,"h":8.57,"l":8.41,"c":8.42,"v":49400},{"d":"2022-10-20","o":8.42,"h":8.55,"l":8.37,"c":8.41,"v":28100},{"d":"2022-10-21","o":8.35,"h":8.53,"l":8.32,"c":8.49,"v":22500},{"d":"2022-10-24","o":8.49,"h":8.59,"l":8.47,"c":8.56,"v":57300},{"d":"2022-10-25","o":8.6,"h":8.79,"l":8.6,"c":8.76,"v":39400},{"d":"2022-10-26","o":8.79,"h":8.92,"l":8.76,"c":8.8,"v":14500},{"d":"2022-10-27","o":8.84,"h":8.88,"l":8.73,"c":8.74,"v":24600},{"d":"2022-10-28","o":8.76,"h":8.87,"l":8.67,"c":8.87,"v":19900},{"d":"2022-10-31","o":8.93,"h":8.93,"l":8.86,"c":8.92,"v":40800},{"d":"2022-11-01","o":9.05,"h":9.05,"l":8.84,"c":8.88,"v":32000},{"d":"2022-11-02","o":8.83,"h":8.83,"l":8.56,"c":8.61,"v":47600},{"d":"2022-11-03","o":8.52,"h":8.57,"l":8.48,"c":8.48,"v":70200},{"d":"2022-11-04","o":8.62,"h":8.71,"l":8.56,"c":8.69,"v":46700},{"d":"2022-11-07","o":8.72,"h":8.92,"l":8.69,"c":8.79,"v":50500},{"d":"2022-11-08","o":8.78,"h":8.96,"l":8.76,"c":8.84,"v":41800},{"d":"2022-11-09","o":8.81,"h":8.9,"l":8.75,"c":8.76,"v":38400},{"d":"2022-11-10","o":9.05,"h":9.16,"l":9.03,"c":9.14,"v":79100},{"d":"2022-11-11","o":9.16,"h":9.35,"l":9.16,"c":9.27,"v":24500},{"d":"2022-11-14","o":9.31,"h":9.35,"l":9.2,"c":9.24,"v":28600},{"d":"2022-11-15","o":9.32,"h":9.38,"l":9.27,"c":9.28,"v":41300},{"d":"2022-11-16","o":9.26,"h":9.34,"l":9.21,"c":9.21,"v":44100},{"d":"2022-11-17","o":9.18,"h":9.28,"l":9.18,"c":9.27,"v":46100},{"d":"2022-11-18","o":9.35,"h":9.38,"l":9.29,"c":9.38,"v":23900},{"d":"2022-11-21","o":9.31,"h":9.36,"l":9.26,"c":9.35,"v":67600},{"d":"2022-11-22","o":9.41,"h":9.45,"l":9.33,"c":9.43,"v":19900},{"d":"2022-11-23","o":9.43,"h":9.49,"l":9.4,"c":9.49,"v":24900},{"d":"2022-11-25","o":9.58,"h":9.58,"l":9.45,"c":9.51,"v":24300},{"d":"2022-11-28","o":9.46,"h":9.52,"l":9.46,"c":9.5,"v":36200},{"d":"2022-11-29","o":9.53,"h":9.57,"l":9.5,"c":9.57,"v":46300},{"d":"2022-11-30","o":9.68,"h":9.79,"l":9.57,"c":9.79,"v":81700},{"d":"2022-12-01","o":9.85,"h":9.9,"l":9.77,"c":9.8,"v":51600},{"d":"2022-12-02","o":9.75,"h":9.79,"l":9.5,"c":9.75,"v":31900},{"d":"2022-12-05","o":9.75,"h":9.77,"l":9.62,"c":9.66,"v":31100},{"d":"2022-12-06","o":9.66,"h":9.66,"l":9.49,"c":9.49,"v":25300},{"d":"2022-12-07","o":9.5,"h":9.57,"l":9.5,"c":9.54,"v":60000},{"d":"2022-12-08","o":9.55,"h":9.66,"l":9.5,"c":9.55,"v":53200},{"d":"2022-12-09","o":9.51,"h":9.59,"l":9.38,"c":9.4,"v":48000},{"d":"2022-12-12","o":9.43,"h":9.48,"l":9.41,"c":9.47,"v":27200},{"d":"2022-12-13","o":9.73,"h":9.77,"l":9.55,"c":9.62,"v":29600},{"d":"2022-12-14","o":9.62,"h":9.7,"l":9.56,"c":9.6,"v":34600},{"d":"2022-12-15","o":9.57,"h":9.75,"l":9.47,"c":9.5,"v":29700},{"d":"2022-12-16","o":9.43,"h":9.46,"l":9.33,"c":9.46,"v":43600},{"d":"2022-12-19","o":9.46,"h":9.46,"l":9.17,"c":9.28,"v":42700},{"d":"2022-12-20","o":9.28,"h":9.36,"l":9.02,"c":9.31,"v":73200},{"d":"2022-12-21","o":9.32,"h":9.48,"l":9.27,"c":9.37,"v":60800},{"d":"2022-12-22","o":9.31,"h":9.66,"l":9.19,"c":9.24,"v":55200},{"d":"2022-12-23","o":9.26,"h":9.71,"l":9.26,"c":9.41,"v":61400},{"d":"2022-12-27","o":9.45,"h":10.25,"l":9.31,"c":9.49,"v":80500},{"d":"2022-12-28","o":9.54,"h":9.54,"l":9.23,"c":9.23,"v":73500},{"d":"2022-12-29","o":9.3,"h":9.42,"l":9.25,"c":9.41,"v":26100},{"d":"2022-12-30","o":9.37,"h":9.54,"l":9.36,"c":9.46,"v":39900},{"d":"2023-01-03","o":9.57,"h":9.64,"l":9.41,"c":9.49,"v":25000},{"d":"2023-01-04","o":9.56,"h":9.63,"l":9.52,"c":9.59,"v":23300},{"d":"2023-01-05","o":9.55,"h":9.63,"l":9.5,"c":9.5,"v":23500},{"d":"2023-01-06","o":9.56,"h":9.74,"l":9.56,"c":9.65,"v":29000},{"d":"2023-01-09","o":9.74,"h":9.81,"l":9.55,"c":9.63,"v":51800},{"d":"2023-01-10","o":9.6,"h":9.98,"l":9.57,"c":9.75,"v":58500},{"d":"2023-01-11","o":9.82,"h":9.99,"l":9.82,"c":9.97,"v":76600},{"d":"2023-01-12","o":10.02,"h":10.06,"l":9.92,"c":10,"v":46700},{"d":"2023-01-13","o":9.93,"h":10.61,"l":9.93,"c":10.09,"v":106100},{"d":"2023-01-17","o":10,"h":10.1,"l":10,"c":10.02,"v":31200},{"d":"2023-01-18","o":10.05,"h":10.13,"l":9.86,"c":9.89,"v":49700},{"d":"2023-01-19","o":9.85,"h":10,"l":9.8,"c":9.91,"v":55000},{"d":"2023-01-20","o":9.94,"h":10.03,"l":9.88,"c":9.93,"v":28500},{"d":"2023-01-23","o":9.96,"h":9.96,"l":9.85,"c":9.94,"v":27700},{"d":"2023-01-24","o":9.91,"h":10.08,"l":9.91,"c":10.01,"v":30900},{"d":"2023-01-25","o":10.01,"h":10.05,"l":9.96,"c":10.03,"v":19900},{"d":"2023-01-26","o":10.08,"h":10.08,"l":10.01,"c":10.07,"v":30500},{"d":"2023-01-27","o":10.07,"h":10.13,"l":10.07,"c":10.11,"v":23300},{"d":"2023-01-30","o":10.08,"h":10.12,"l":10,"c":10.06,"v":74000},{"d":"2023-01-31","o":10.06,"h":10.15,"l":10.06,"c":10.07,"v":36700},{"d":"2023-02-01","o":10.09,"h":10.14,"l":10,"c":10,"v":123200},{"d":"2023-02-02","o":10.08,"h":10.13,"l":10.04,"c":10.07,"v":92300},{"d":"2023-02-03","o":9.95,"h":10.09,"l":9.95,"c":9.99,"v":30200},{"d":"2023-02-06","o":9.91,"h":9.91,"l":9.79,"c":9.82,"v":92800},{"d":"2023-02-07","o":9.8,"h":9.9,"l":9.75,"c":9.9,"v":18700},{"d":"2023-02-08","o":9.91,"h":9.91,"l":9.77,"c":9.79,"v":39500},{"d":"2023-02-09","o":9.86,"h":9.9,"l":9.75,"c":9.8,"v":30300},{"d":"2023-02-10","o":9.78,"h":9.85,"l":9.76,"c":9.8,"v":22200},{"d":"2023-02-13","o":9.94,"h":9.99,"l":9.88,"c":9.94,"v":67100},{"d":"2023-02-14","o":10,"h":10.13,"l":9.86,"c":9.98,"v":41800},{"d":"2023-02-15","o":10,"h":10.12,"l":9.91,"c":10,"v":37800},{"d":"2023-02-16","o":10.05,"h":10.05,"l":9.88,"c":9.92,"v":24900},{"d":"2023-02-17","o":9.92,"h":10.02,"l":9.78,"c":9.82,"v":37900},{"d":"2023-02-21","o":9.88,"h":9.88,"l":9.65,"c":9.69,"v":67300},{"d":"2023-02-22","o":9.75,"h":9.75,"l":9.58,"c":9.61,"v":27900},{"d":"2023-02-23","o":9.66,"h":9.73,"l":9.56,"c":9.63,"v":23100},{"d":"2023-02-24","o":9.61,"h":9.61,"l":9.41,"c":9.52,"v":55100},{"d":"2023-02-27","o":9.62,"h":10.07,"l":9.53,"c":9.56,"v":21300},{"d":"2023-02-28","o":9.61,"h":9.61,"l":9.46,"c":9.5,"v":33100},{"d":"2023-03-01","o":9.59,"h":9.59,"l":9.44,"c":9.52,"v":65700},{"d":"2023-03-02","o":9.45,"h":9.54,"l":9.42,"c":9.54,"v":48100},{"d":"2023-03-03","o":9.59,"h":9.6,"l":9.51,"c":9.59,"v":79800},{"d":"2023-03-06","o":9.61,"h":9.67,"l":9.55,"c":9.55,"v":15800},{"d":"2023-03-07","o":9.59,"h":9.59,"l":9.44,"c":9.48,"v":36100},{"d":"2023-03-08","o":9.47,"h":9.48,"l":9.4,"c":9.44,"v":45800},{"d":"2023-03-09","o":9.42,"h":9.47,"l":9.31,"c":9.32,"v":100900},{"d":"2023-03-10","o":9.29,"h":9.3,"l":9.1,"c":9.1,"v":57400},{"d":"2023-03-13","o":9,"h":9.18,"l":9,"c":9,"v":41100},{"d":"2023-03-14","o":9.09,"h":9.13,"l":8.93,"c":9.03,"v":91900},{"d":"2023-03-15","o":8.75,"h":8.96,"l":8.75,"c":8.89,"v":189400},{"d":"2023-03-16","o":8.91,"h":9.09,"l":8.89,"c":9.04,"v":157100},{"d":"2023-03-17","o":8.93,"h":9.02,"l":8.93,"c":8.94,"v":155000},{"d":"2023-03-20","o":8.98,"h":9.04,"l":8.98,"c":9.01,"v":202100},{"d":"2023-03-21","o":9.07,"h":9.13,"l":9.07,"c":9.09,"v":55400},{"d":"2023-03-22","o":9.09,"h":9.17,"l":9.02,"c":9.04,"v":126000},{"d":"2023-03-23","o":9.01,"h":9.13,"l":8.99,"c":9.03,"v":141600},{"d":"2023-03-24","o":9.03,"h":9.12,"l":8.97,"c":9.06,"v":59200},{"d":"2023-03-27","o":9.12,"h":9.16,"l":9.06,"c":9.07,"v":114200},{"d":"2023-03-28","o":9.07,"h":9.13,"l":9.03,"c":9.08,"v":98700},{"d":"2023-03-29","o":9.13,"h":9.2,"l":9.12,"c":9.17,"v":72700},{"d":"2023-03-30","o":9.23,"h":9.27,"l":9.21,"c":9.25,"v":80700},{"d":"2023-03-31","o":9.31,"h":9.34,"l":9.27,"c":9.33,"v":91700},{"d":"2023-04-03","o":9.34,"h":9.41,"l":9.26,"c":9.38,"v":55000},{"d":"2023-04-04","o":9.38,"h":9.4,"l":9.31,"c":9.33,"v":65100},{"d":"2023-04-05","o":9.33,"h":9.35,"l":9.25,"c":9.34,"v":123100},{"d":"2023-04-06","o":9.35,"h":9.35,"l":9.27,"c":9.28,"v":58100},{"d":"2023-04-10","o":9.25,"h":9.4,"l":9.25,"c":9.38,"v":97400},{"d":"2023-04-11","o":9.36,"h":9.38,"l":9.33,"c":9.36,"v":50200},{"d":"2023-04-12","o":9.38,"h":9.48,"l":9.35,"c":9.4,"v":94800},{"d":"2023-04-13","o":9.42,"h":9.52,"l":9.42,"c":9.49,"v":49900},{"d":"2023-04-14","o":9.51,"h":9.51,"l":9.45,"c":9.48,"v":53200},{"d":"2023-04-17","o":9.52,"h":9.54,"l":9.48,"c":9.54,"v":48000},{"d":"2023-04-18","o":9.59,"h":9.62,"l":9.53,"c":9.57,"v":61200},{"d":"2023-04-19","o":9.59,"h":9.63,"l":9.54,"c":9.63,"v":102900},{"d":"2023-04-20","o":9.58,"h":9.58,"l":9.47,"c":9.49,"v":34700},{"d":"2023-04-21","o":9.52,"h":9.52,"l":9.46,"c":9.48,"v":38900},{"d":"2023-04-24","o":9.48,"h":9.5,"l":9.42,"c":9.43,"v":60800},{"d":"2023-04-25","o":9.45,"h":9.46,"l":9.33,"c":9.34,"v":28700},{"d":"2023-04-26","o":9.43,"h":9.43,"l":9.26,"c":9.31,"v":65000},{"d":"2023-04-27","o":9.34,"h":9.48,"l":9.33,"c":9.45,"v":46700},{"d":"2023-04-28","o":9.55,"h":9.57,"l":9.44,"c":9.53,"v":144000},{"d":"2023-05-01","o":9.55,"h":9.55,"l":9.43,"c":9.45,"v":71900},{"d":"2023-05-02","o":9.41,"h":9.44,"l":9.28,"c":9.3,"v":59500},{"d":"2023-05-03","o":9.32,"h":9.35,"l":9.26,"c":9.26,"v":79100},{"d":"2023-05-04","o":9.26,"h":9.27,"l":9.21,"c":9.22,"v":44000},{"d":"2023-05-05","o":9.3,"h":9.39,"l":9.26,"c":9.36,"v":43000},{"d":"2023-05-08","o":9.37,"h":9.41,"l":9.36,"c":9.37,"v":74800},{"d":"2023-05-09","o":9.36,"h":9.36,"l":9.3,"c":9.31,"v":57400},{"d":"2023-05-10","o":9.38,"h":9.39,"l":9.28,"c":9.3,"v":96200},{"d":"2023-05-11","o":9.31,"h":9.33,"l":9.28,"c":9.31,"v":75100},{"d":"2023-05-12","o":9.31,"h":9.36,"l":9.26,"c":9.29,"v":88400},{"d":"2023-05-15","o":9.32,"h":9.41,"l":9.32,"c":9.39,"v":94100},{"d":"2023-05-16","o":9.37,"h":9.37,"l":9.25,"c":9.27,"v":73100},{"d":"2023-05-17","o":9.29,"h":9.39,"l":9.29,"c":9.38,"v":85800},{"d":"2023-05-18","o":9.32,"h":9.37,"l":9.28,"c":9.37,"v":103300},{"d":"2023-05-19","o":9.37,"h":9.38,"l":9.34,"c":9.35,"v":59400},{"d":"2023-05-22","o":9.34,"h":9.36,"l":9.31,"c":9.31,"v":83200},{"d":"2023-05-23","o":9.26,"h":9.33,"l":9.22,"c":9.23,"v":180800},{"d":"2023-05-24","o":9.24,"h":9.24,"l":9.09,"c":9.13,"v":62800},{"d":"2023-05-25","o":9.19,"h":9.19,"l":9.11,"c":9.15,"v":58300},{"d":"2023-05-26","o":9.15,"h":9.27,"l":9.15,"c":9.25,"v":26300},{"d":"2023-05-30","o":9.29,"h":9.29,"l":9.14,"c":9.15,"v":39600},{"d":"2023-05-31","o":9.17,"h":9.17,"l":9.07,"c":9.12,"v":72100},{"d":"2023-06-01","o":9.15,"h":9.29,"l":9.15,"c":9.22,"v":81200},{"d":"2023-06-02","o":9.29,"h":9.34,"l":9.29,"c":9.32,"v":34100},{"d":"2023-06-05","o":9.31,"h":9.35,"l":9.29,"c":9.31,"v":33500},{"d":"2023-06-06","o":9.32,"h":9.4,"l":9.27,"c":9.36,"v":70900},{"d":"2023-06-07","o":9.41,"h":9.41,"l":9.25,"c":9.28,"v":71200},{"d":"2023-06-08","o":9.31,"h":9.32,"l":9.26,"c":9.3,"v":107300},{"d":"2023-06-09","o":9.33,"h":9.38,"l":9.3,"c":9.32,"v":87800},{"d":"2023-06-12","o":9.36,"h":9.37,"l":9.31,"c":9.37,"v":75300},{"d":"2023-06-13","o":9.39,"h":9.51,"l":9.39,"c":9.49,"v":60500},{"d":"2023-06-14","o":9.58,"h":9.59,"l":9.45,"c":9.5,"v":64700},{"d":"2023-06-15","o":9.52,"h":9.58,"l":9.51,"c":9.58,"v":45600},{"d":"2023-06-16","o":9.63,"h":9.66,"l":9.52,"c":9.61,"v":34400},{"d":"2023-06-20","o":9.64,"h":9.64,"l":9.45,"c":9.47,"v":39800},{"d":"2023-06-21","o":9.47,"h":9.6,"l":9.47,"c":9.49,"v":102300},{"d":"2023-06-22","o":9.43,"h":9.47,"l":9.38,"c":9.45,"v":37000},{"d":"2023-06-23","o":9.44,"h":9.46,"l":9.38,"c":9.39,"v":31300},{"d":"2023-06-26","o":9.39,"h":9.46,"l":9.37,"c":9.41,"v":49100},{"d":"2023-06-27","o":9.47,"h":9.48,"l":9.39,"c":9.43,"v":50900},{"d":"2023-06-28","o":9.43,"h":9.51,"l":9.41,"c":9.49,"v":75300},{"d":"2023-06-29","o":9.5,"h":9.54,"l":9.5,"c":9.51,"v":46300},{"d":"2023-06-30","o":9.64,"h":9.66,"l":9.52,"c":9.54,"v":55800},{"d":"2023-07-03","o":9.57,"h":9.6,"l":9.51,"c":9.56,"v":53100},{"d":"2023-07-05","o":9.52,"h":9.55,"l":9.5,"c":9.5,"v":31900},{"d":"2023-07-06","o":9.5,"h":9.51,"l":9.39,"c":9.39,"v":73200},{"d":"2023-07-07","o":9.45,"h":9.49,"l":9.43,"c":9.45,"v":34600},{"d":"2023-07-10","o":9.47,"h":9.5,"l":9.42,"c":9.45,"v":43700},{"d":"2023-07-11","o":9.49,"h":9.51,"l":9.41,"c":9.47,"v":131900},{"d":"2023-07-12","o":9.54,"h":9.68,"l":9.51,"c":9.63,"v":60800},{"d":"2023-07-13","o":9.68,"h":9.78,"l":9.67,"c":9.71,"v":47400},{"d":"2023-07-14","o":9.74,"h":9.75,"l":9.63,"c":9.64,"v":36400},{"d":"2023-07-17","o":9.65,"h":9.7,"l":9.6,"c":9.61,"v":47900},{"d":"2023-07-18","o":9.64,"h":9.69,"l":9.6,"c":9.67,"v":128000},{"d":"2023-07-19","o":9.72,"h":9.72,"l":9.64,"c":9.7,"v":58100},{"d":"2023-07-20","o":9.72,"h":9.72,"l":9.67,"c":9.69,"v":49800},{"d":"2023-07-21","o":9.69,"h":9.69,"l":9.63,"c":9.64,"v":42700},{"d":"2023-07-24","o":9.75,"h":9.75,"l":9.66,"c":9.69,"v":48600},{"d":"2023-07-25","o":9.73,"h":9.73,"l":9.68,"c":9.71,"v":36100},{"d":"2023-07-26","o":9.63,"h":9.71,"l":9.63,"c":9.69,"v":54000},{"d":"2023-07-27","o":9.75,"h":9.75,"l":9.59,"c":9.61,"v":48400},{"d":"2023-07-28","o":9.69,"h":9.72,"l":9.67,"c":9.69,"v":49400},{"d":"2023-07-31","o":9.75,"h":9.75,"l":9.65,"c":9.7,"v":80100},{"d":"2023-08-01","o":9.69,"h":9.69,"l":9.61,"c":9.61,"v":71800},{"d":"2023-08-02","o":9.59,"h":9.59,"l":9.48,"c":9.49,"v":74300},{"d":"2023-08-03","o":9.48,"h":9.49,"l":9.45,"c":9.48,"v":77300},{"d":"2023-08-04","o":9.5,"h":9.53,"l":9.38,"c":9.39,"v":59400},{"d":"2023-08-07","o":9.43,"h":9.52,"l":9.4,"c":9.48,"v":79200},{"d":"2023-08-08","o":9.47,"h":9.47,"l":9.39,"c":9.4,"v":40600},{"d":"2023-08-09","o":9.44,"h":9.49,"l":9.43,"c":9.46,"v":54600},{"d":"2023-08-10","o":9.5,"h":9.6,"l":9.46,"c":9.46,"v":43300},{"d":"2023-08-11","o":9.51,"h":9.52,"l":9.42,"c":9.45,"v":68200},{"d":"2023-08-14","o":9.46,"h":9.47,"l":9.41,"c":9.47,"v":74000},{"d":"2023-08-15","o":9.52,"h":9.52,"l":9.36,"c":9.37,"v":78400},{"d":"2023-08-16","o":9.37,"h":9.42,"l":9.3,"c":9.31,"v":79400},{"d":"2023-08-17","o":9.36,"h":9.37,"l":9.19,"c":9.2,"v":66600},{"d":"2023-08-18","o":9.23,"h":9.24,"l":9.15,"c":9.17,"v":67900},{"d":"2023-08-21","o":9.22,"h":9.3,"l":9.19,"c":9.24,"v":48600},{"d":"2023-08-22","o":9.54,"h":9.54,"l":9.23,"c":9.24,"v":34500},{"d":"2023-08-23","o":9.34,"h":9.34,"l":9.23,"c":9.28,"v":26500},{"d":"2023-08-24","o":9.28,"h":9.3,"l":9.13,"c":9.15,"v":69200},{"d":"2023-08-25","o":9.14,"h":9.22,"l":9.13,"c":9.17,"v":41700},{"d":"2023-08-28","o":9.23,"h":9.25,"l":9.21,"c":9.25,"v":28200},{"d":"2023-08-29","o":9.27,"h":9.38,"l":9.27,"c":9.37,"v":52800},{"d":"2023-08-30","o":9.38,"h":9.41,"l":9.35,"c":9.38,"v":23300},{"d":"2023-08-31","o":9.44,"h":9.46,"l":9.21,"c":9.22,"v":199000},{"d":"2023-09-01","o":9.27,"h":9.34,"l":9.26,"c":9.28,"v":45000},{"d":"2023-09-05","o":9.3,"h":9.32,"l":9.23,"c":9.24,"v":45700},{"d":"2023-09-06","o":9.23,"h":9.25,"l":9.11,"c":9.18,"v":53800},{"d":"2023-09-07","o":9.15,"h":9.17,"l":9.12,"c":9.16,"v":43000},{"d":"2023-09-08","o":9.16,"h":9.19,"l":9.12,"c":9.15,"v":36300},{"d":"2023-09-11","o":9.22,"h":9.23,"l":9.1,"c":9.2,"v":223300},{"d":"2023-09-12","o":9.13,"h":9.17,"l":9.12,"c":9.12,"v":33400},{"d":"2023-09-13","o":9.15,"h":9.16,"l":9.07,"c":9.09,"v":33800},{"d":"2023-09-14","o":9.17,"h":9.22,"l":9.13,"c":9.17,"v":60200},{"d":"2023-09-15","o":9.17,"h":9.18,"l":9.11,"c":9.13,"v":29200},{"d":"2023-09-18","o":9.12,"h":9.16,"l":9.11,"c":9.12,"v":25700},{"d":"2023-09-19","o":9.1,"h":9.13,"l":9.08,"c":9.09,"v":69600},{"d":"2023-09-20","o":9.15,"h":9.19,"l":9.1,"c":9.1,"v":51300},{"d":"2023-09-21","o":9.02,"h":9.02,"l":8.9,"c":8.91,"v":28700},{"d":"2023-09-22","o":9.11,"h":9.11,"l":8.88,"c":8.9,"v":89000},{"d":"2023-09-25","o":8.86,"h":8.9,"l":8.73,"c":8.78,"v":244100},{"d":"2023-09-26","o":8.74,"h":8.77,"l":8.65,"c":8.67,"v":54200},{"d":"2023-09-27","o":8.69,"h":8.69,"l":8.6,"c":8.62,"v":77500},{"d":"2023-09-28","o":8.63,"h":8.67,"l":8.6,"c":8.65,"v":128700},{"d":"2023-09-29","o":8.8,"h":8.85,"l":8.64,"c":8.66,"v":101800},{"d":"2023-10-02","o":8.64,"h":8.64,"l":8.53,"c":8.56,"v":89100},{"d":"2023-10-03","o":8.47,"h":8.53,"l":8.43,"c":8.46,"v":70800},{"d":"2023-10-04","o":8.47,"h":8.54,"l":8.41,"c":8.52,"v":75200},{"d":"2023-10-05","o":8.5,"h":8.52,"l":8.45,"c":8.51,"v":96100},{"d":"2023-10-06","o":8.51,"h":8.63,"l":8.45,"c":8.62,"v":80600},{"d":"2023-10-09","o":8.62,"h":8.64,"l":8.5,"c":8.64,"v":49100},{"d":"2023-10-10","o":8.71,"h":8.73,"l":8.67,"c":8.7,"v":36700},{"d":"2023-10-11","o":8.72,"h":8.74,"l":8.63,"c":8.67,"v":100000},{"d":"2023-10-12","o":8.65,"h":8.68,"l":8.57,"c":8.61,"v":71200},{"d":"2023-10-13","o":8.64,"h":8.66,"l":8.54,"c":8.55,"v":46000},{"d":"2023-10-16","o":8.61,"h":8.7,"l":8.61,"c":8.67,"v":53000},{"d":"2023-10-17","o":8.58,"h":8.71,"l":8.58,"c":8.65,"v":105400},{"d":"2023-10-18","o":8.62,"h":8.64,"l":8.51,"c":8.54,"v":49600},{"d":"2023-10-19","o":8.54,"h":8.55,"l":8.46,"c":8.48,"v":32100},{"d":"2023-10-20","o":8.47,"h":8.5,"l":8.39,"c":8.4,"v":59400},{"d":"2023-10-23","o":8.33,"h":8.38,"l":8.21,"c":8.29,"v":92800},{"d":"2023-10-24","o":8.34,"h":8.47,"l":8.3,"c":8.33,"v":44500},{"d":"2023-10-25","o":8.31,"h":8.39,"l":8.21,"c":8.24,"v":67600},{"d":"2023-10-26","o":8.22,"h":8.24,"l":8.2,"c":8.2,"v":45700},{"d":"2023-10-27","o":8.24,"h":8.3,"l":8.2,"c":8.23,"v":62500},{"d":"2023-10-30","o":8.29,"h":8.32,"l":8.21,"c":8.31,"v":39400},{"d":"2023-10-31","o":8.43,"h":8.5,"l":8.31,"c":8.4,"v":68600},{"d":"2023-11-01","o":8.42,"h":8.48,"l":8.37,"c":8.46,"v":61700},{"d":"2023-11-02","o":8.55,"h":8.63,"l":8.41,"c":8.63,"v":167500},{"d":"2023-11-03","o":8.65,"h":8.75,"l":8.65,"c":8.7,"v":78600},{"d":"2023-11-06","o":8.7,"h":8.76,"l":8.68,"c":8.72,"v":51600},{"d":"2023-11-07","o":8.73,"h":8.79,"l":8.69,"c":8.79,"v":105300},{"d":"2023-11-08","o":8.78,"h":8.8,"l":8.68,"c":8.69,"v":52600},{"d":"2023-11-09","o":8.71,"h":8.76,"l":8.62,"c":8.63,"v":44200},{"d":"2023-11-10","o":8.65,"h":8.77,"l":8.65,"c":8.77,"v":44100},{"d":"2023-11-13","o":8.76,"h":8.79,"l":8.73,"c":8.77,"v":60800},{"d":"2023-11-14","o":8.88,"h":9,"l":8.88,"c":8.98,"v":98600},{"d":"2023-11-15","o":9,"h":9.03,"l":8.97,"c":8.98,"v":48000},{"d":"2023-11-16","o":8.99,"h":9.01,"l":8.97,"c":9.01,"v":27000},{"d":"2023-11-17","o":9.05,"h":9.06,"l":9.02,"c":9.05,"v":67100},{"d":"2023-11-20","o":9.11,"h":9.12,"l":9.07,"c":9.11,"v":76600},{"d":"2023-11-21","o":9.04,"h":9.06,"l":9.03,"c":9.06,"v":39200},{"d":"2023-11-22","o":9.06,"h":9.12,"l":9.03,"c":9.06,"v":46100},{"d":"2023-11-24","o":9.08,"h":9.12,"l":9.07,"c":9.12,"v":17400},{"d":"2023-11-27","o":9.07,"h":9.15,"l":9.04,"c":9.06,"v":47600},{"d":"2023-11-28","o":9.06,"h":9.13,"l":9.05,"c":9.09,"v":56800},{"d":"2023-11-29","o":9.14,"h":9.15,"l":9.09,"c":9.11,"v":54400},{"d":"2023-11-30","o":9.15,"h":9.16,"l":9.07,"c":9.09,"v":59800},{"d":"2023-12-01","o":9.14,"h":9.23,"l":9.13,"c":9.23,"v":56600},{"d":"2023-12-04","o":9.22,"h":9.22,"l":9.12,"c":9.15,"v":94600},{"d":"2023-12-05","o":9.13,"h":9.15,"l":9.11,"c":9.12,"v":48400},{"d":"2023-12-06","o":9.2,"h":9.21,"l":9.1,"c":9.13,"v":59200},{"d":"2023-12-07","o":9.17,"h":9.22,"l":9.11,"c":9.18,"v":50700},{"d":"2023-12-08","o":9.19,"h":9.2,"l":9.16,"c":9.2,"v":73700},{"d":"2023-12-11","o":9.21,"h":9.21,"l":9.16,"c":9.19,"v":84900},{"d":"2023-12-12","o":9.16,"h":9.21,"l":9.16,"c":9.18,"v":54500},{"d":"2023-12-13","o":9.22,"h":9.32,"l":9.21,"c":9.31,"v":52100},{"d":"2023-12-14","o":9.35,"h":9.44,"l":9.35,"c":9.41,"v":64900},{"d":"2023-12-15","o":9.38,"h":9.42,"l":9.36,"c":9.39,"v":29600},{"d":"2023-12-18","o":9.42,"h":9.42,"l":9.35,"c":9.38,"v":67200},{"d":"2023-12-19","o":9.42,"h":9.44,"l":9.42,"c":9.44,"v":93800},{"d":"2023-12-20","o":9.44,"h":9.49,"l":9.31,"c":9.31,"v":78900},{"d":"2023-12-21","o":9.39,"h":9.4,"l":9.34,"c":9.39,"v":45000},{"d":"2023-12-22","o":9.42,"h":9.49,"l":9.37,"c":9.4,"v":61000},{"d":"2023-12-26","o":9.39,"h":9.48,"l":9.37,"c":9.48,"v":68100},{"d":"2023-12-27","o":9.44,"h":9.49,"l":9.41,"c":9.41,"v":59400},{"d":"2023-12-28","o":9.39,"h":9.42,"l":9.35,"c":9.37,"v":41200},{"d":"2023-12-29","o":9.37,"h":9.37,"l":9.3,"c":9.34,"v":51000},{"d":"2024-01-02","o":9.29,"h":9.33,"l":9.27,"c":9.29,"v":49500},{"d":"2024-01-03","o":9.28,"h":9.28,"l":9.18,"c":9.24,"v":100900},{"d":"2024-01-04","o":9.2,"h":9.28,"l":9.2,"c":9.28,"v":38300},{"d":"2024-01-05","o":9.2,"h":9.3,"l":9.2,"c":9.24,"v":45400},{"d":"2024-01-08","o":9.28,"h":9.37,"l":9.27,"c":9.37,"v":50200},{"d":"2024-01-09","o":9.35,"h":9.35,"l":9.3,"c":9.34,"v":32400},{"d":"2024-01-10","o":9.35,"h":9.39,"l":9.31,"c":9.34,"v":68800},{"d":"2024-01-11","o":9.36,"h":9.37,"l":9.28,"c":9.32,"v":44300},{"d":"2024-01-12","o":9.35,"h":9.38,"l":9.31,"c":9.33,"v":37000},{"d":"2024-01-16","o":9.31,"h":9.32,"l":9.26,"c":9.27,"v":73200},{"d":"2024-01-17","o":9.21,"h":9.21,"l":9.09,"c":9.1,"v":133800},{"d":"2024-01-18","o":9.17,"h":9.28,"l":9.16,"c":9.23,"v":116100},{"d":"2024-01-19","o":9.25,"h":9.26,"l":9.2,"c":9.25,"v":49500},{"d":"2024-01-22","o":9.25,"h":9.32,"l":9.22,"c":9.25,"v":78800},{"d":"2024-01-23","o":9.22,"h":9.25,"l":9.15,"c":9.18,"v":87400},{"d":"2024-01-24","o":9.27,"h":9.28,"l":9.18,"c":9.19,"v":109200},{"d":"2024-01-25","o":9.2,"h":9.23,"l":9.18,"c":9.2,"v":92800},{"d":"2024-01-26","o":9.22,"h":9.24,"l":9.2,"c":9.23,"v":106800},{"d":"2024-01-29","o":9.23,"h":9.31,"l":9.23,"c":9.31,"v":81600},{"d":"2024-01-30","o":9.3,"h":9.33,"l":9.27,"c":9.32,"v":70200},{"d":"2024-01-31","o":9.36,"h":9.36,"l":9.2,"c":9.21,"v":92900},{"d":"2024-02-01","o":9.22,"h":9.34,"l":9.21,"c":9.32,"v":102100},{"d":"2024-02-02","o":9.31,"h":9.31,"l":9.24,"c":9.25,"v":92000},{"d":"2024-02-05","o":9.24,"h":9.24,"l":9.17,"c":9.18,"v":66600},{"d":"2024-02-06","o":9.2,"h":9.3,"l":9.2,"c":9.29,"v":31100},{"d":"2024-02-07","o":9.31,"h":9.4,"l":9.31,"c":9.38,"v":45100},{"d":"2024-02-08","o":9.4,"h":9.4,"l":9.36,"c":9.4,"v":37500},{"d":"2024-02-09","o":9.4,"h":9.42,"l":9.39,"c":9.42,"v":47100},{"d":"2024-02-12","o":9.43,"h":9.49,"l":9.43,"c":9.45,"v":107300},{"d":"2024-02-13","o":9.36,"h":9.39,"l":9.28,"c":9.3,"v":95300},{"d":"2024-02-14","o":9.37,"h":9.41,"l":9.37,"c":9.39,"v":88000},{"d":"2024-02-15","o":9.4,"h":9.46,"l":9.39,"c":9.45,"v":46700},{"d":"2024-02-16","o":9.49,"h":9.49,"l":9.42,"c":9.43,"v":80200},{"d":"2024-02-20","o":9.48,"h":9.49,"l":9.4,"c":9.42,"v":87700},{"d":"2024-02-21","o":9.37,"h":9.43,"l":9.35,"c":9.43,"v":47700},{"d":"2024-02-22","o":9.49,"h":9.54,"l":9.49,"c":9.53,"v":65500},{"d":"2024-02-23","o":9.55,"h":9.56,"l":9.5,"c":9.51,"v":55300},{"d":"2024-02-26","o":9.5,"h":9.5,"l":9.39,"c":9.39,"v":82700},{"d":"2024-02-27","o":9.4,"h":9.47,"l":9.4,"c":9.42,"v":49300},{"d":"2024-02-28","o":9.4,"h":9.41,"l":9.34,"c":9.37,"v":67200},{"d":"2024-02-29","o":9.43,"h":9.45,"l":9.38,"c":9.4,"v":48700},{"d":"2024-03-01","o":9.4,"h":9.5,"l":9.4,"c":9.49,"v":62200},{"d":"2024-03-04","o":9.51,"h":9.51,"l":9.48,"c":9.49,"v":31200},{"d":"2024-03-05","o":9.48,"h":9.52,"l":9.4,"c":9.44,"v":54700},{"d":"2024-03-06","o":9.52,"h":9.55,"l":9.49,"c":9.52,"v":33100},{"d":"2024-03-07","o":9.58,"h":9.6,"l":9.55,"c":9.59,"v":31600},{"d":"2024-03-08","o":9.62,"h":9.62,"l":9.52,"c":9.55,"v":51500},{"d":"2024-03-11","o":9.5,"h":9.53,"l":9.47,"c":9.53,"v":28700},{"d":"2024-03-12","o":9.58,"h":9.65,"l":9.53,"c":9.65,"v":55500},{"d":"2024-03-13","o":9.69,"h":9.72,"l":9.64,"c":9.66,"v":70800},{"d":"2024-03-14","o":9.69,"h":9.7,"l":9.57,"c":9.58,"v":61700},{"d":"2024-03-15","o":9.59,"h":9.6,"l":9.56,"c":9.57,"v":29300},{"d":"2024-03-18","o":9.58,"h":9.65,"l":9.58,"c":9.6,"v":30500},{"d":"2024-03-19","o":9.6,"h":9.63,"l":9.56,"c":9.63,"v":30900},{"d":"2024-03-20","o":9.58,"h":9.65,"l":9.55,"c":9.65,"v":21100},{"d":"2024-03-21","o":9.66,"h":9.72,"l":9.65,"c":9.65,"v":28300},{"d":"2024-03-22","o":9.68,"h":9.69,"l":9.63,"c":9.65,"v":24800},{"d":"2024-03-25","o":9.67,"h":9.68,"l":9.58,"c":9.6,"v":35900},{"d":"2024-03-26","o":9.6,"h":9.63,"l":9.55,"c":9.55,"v":74100},{"d":"2024-03-27","o":9.58,"h":9.64,"l":9.58,"c":9.64,"v":39600},{"d":"2024-03-28","o":9.66,"h":9.71,"l":9.63,"c":9.71,"v":63100},{"d":"2024-04-01","o":9.71,"h":9.71,"l":9.59,"c":9.6,"v":60200},{"d":"2024-04-02","o":9.56,"h":9.56,"l":9.5,"c":9.51,"v":57000},{"d":"2024-04-03","o":9.5,"h":9.55,"l":9.48,"c":9.55,"v":41900},{"d":"2024-04-04","o":9.55,"h":9.62,"l":9.47,"c":9.47,"v":29400},{"d":"2024-04-05","o":9.48,"h":9.55,"l":9.46,"c":9.53,"v":30900},{"d":"2024-04-08","o":9.55,"h":9.57,"l":9.51,"c":9.55,"v":61500},{"d":"2024-04-09","o":9.6,"h":9.6,"l":9.54,"c":9.58,"v":51900},{"d":"2024-04-10","o":9.51,"h":9.53,"l":9.44,"c":9.45,"v":50500},{"d":"2024-04-11","o":9.5,"h":9.51,"l":9.41,"c":9.46,"v":51500},{"d":"2024-04-12","o":9.42,"h":9.42,"l":9.25,"c":9.26,"v":55800},{"d":"2024-04-15","o":9.32,"h":9.34,"l":9.15,"c":9.16,"v":69400},{"d":"2024-04-16","o":9.17,"h":9.17,"l":9.12,"c":9.14,"v":59000},{"d":"2024-04-17","o":9.21,"h":9.21,"l":9.14,"c":9.17,"v":54500},{"d":"2024-04-18","o":9.2,"h":9.2,"l":9.15,"c":9.17,"v":26100},{"d":"2024-04-19","o":9.19,"h":9.19,"l":9.11,"c":9.15,"v":30100},{"d":"2024-04-22","o":9.13,"h":9.26,"l":9.13,"c":9.25,"v":62600},{"d":"2024-04-23","o":9.27,"h":9.37,"l":9.26,"c":9.36,"v":46100},{"d":"2024-04-24","o":9.39,"h":9.39,"l":9.32,"c":9.36,"v":40500},{"d":"2024-04-25","o":9.32,"h":9.32,"l":9.22,"c":9.3,"v":40500},{"d":"2024-04-26","o":9.38,"h":9.46,"l":9.34,"c":9.42,"v":40000},{"d":"2024-04-29","o":9.45,"h":9.45,"l":9.4,"c":9.45,"v":31400},{"d":"2024-04-30","o":9.48,"h":9.48,"l":9.27,"c":9.31,"v":75300},{"d":"2024-05-01","o":9.27,"h":9.38,"l":9.27,"c":9.3,"v":72100},{"d":"2024-05-02","o":9.32,"h":9.35,"l":9.28,"c":9.35,"v":29100},{"d":"2024-05-03","o":9.4,"h":9.44,"l":9.4,"c":9.43,"v":50500},{"d":"2024-05-06","o":9.49,"h":9.49,"l":9.45,"c":9.47,"v":42100},{"d":"2024-05-07","o":9.5,"h":9.52,"l":9.42,"c":9.49,"v":43600},{"d":"2024-05-08","o":9.51,"h":9.52,"l":9.48,"c":9.52,"v":50800},{"d":"2024-05-09","o":9.56,"h":9.61,"l":9.54,"c":9.61,"v":69100},{"d":"2024-05-10","o":9.63,"h":9.66,"l":9.62,"c":9.63,"v":60500},{"d":"2024-05-13","o":9.64,"h":9.7,"l":9.64,"c":9.66,"v":46800},{"d":"2024-05-14","o":9.68,"h":9.7,"l":9.67,"c":9.69,"v":48400},{"d":"2024-05-15","o":9.76,"h":9.82,"l":9.74,"c":9.79,"v":83100},{"d":"2024-05-16","o":9.82,"h":9.82,"l":9.75,"c":9.78,"v":46600},{"d":"2024-05-17","o":9.76,"h":9.83,"l":9.75,"c":9.81,"v":53900},{"d":"2024-05-20","o":9.85,"h":9.85,"l":9.78,"c":9.8,"v":38700},{"d":"2024-05-21","o":9.79,"h":9.85,"l":9.76,"c":9.85,"v":77300},{"d":"2024-05-22","o":9.78,"h":9.81,"l":9.75,"c":9.76,"v":68900},{"d":"2024-05-23","o":9.81,"h":9.81,"l":9.65,"c":9.68,"v":41600},{"d":"2024-05-24","o":9.7,"h":9.73,"l":9.68,"c":9.71,"v":32000},{"d":"2024-05-28","o":9.74,"h":9.74,"l":9.62,"c":9.66,"v":27900},{"d":"2024-05-29","o":9.59,"h":9.6,"l":9.47,"c":9.49,"v":75100},{"d":"2024-05-30","o":9.47,"h":9.52,"l":9.45,"c":9.49,"v":96300},{"d":"2024-05-31","o":9.57,"h":9.57,"l":9.51,"c":9.54,"v":71600},{"d":"2024-06-03","o":9.55,"h":9.66,"l":9.55,"c":9.61,"v":93600},{"d":"2024-06-04","o":9.62,"h":9.62,"l":9.52,"c":9.58,"v":64400},{"d":"2024-06-05","o":9.6,"h":9.76,"l":9.58,"c":9.74,"v":67900},{"d":"2024-06-06","o":9.76,"h":9.76,"l":9.69,"c":9.74,"v":45600},{"d":"2024-06-07","o":9.7,"h":9.76,"l":9.67,"c":9.7,"v":108600},{"d":"2024-06-10","o":9.68,"h":9.73,"l":9.66,"c":9.7,"v":31600},{"d":"2024-06-11","o":9.65,"h":9.69,"l":9.65,"c":9.69,"v":19900},{"d":"2024-06-12","o":9.78,"h":9.83,"l":9.77,"c":9.81,"v":45500},{"d":"2024-06-13","o":9.78,"h":9.83,"l":9.72,"c":9.77,"v":27300},{"d":"2024-06-14","o":9.71,"h":9.72,"l":9.63,"c":9.7,"v":26200},{"d":"2024-06-17","o":9.66,"h":9.74,"l":9.62,"c":9.7,"v":63000},{"d":"2024-06-18","o":9.72,"h":9.74,"l":9.68,"c":9.73,"v":47600},{"d":"2024-06-20","o":9.7,"h":9.76,"l":9.66,"c":9.66,"v":76100},{"d":"2024-06-21","o":9.61,"h":9.66,"l":9.61,"c":9.64,"v":52200},{"d":"2024-06-24","o":9.64,"h":9.77,"l":9.64,"c":9.68,"v":70200},{"d":"2024-06-25","o":9.71,"h":9.75,"l":9.7,"c":9.75,"v":59400},{"d":"2024-06-26","o":9.69,"h":9.74,"l":9.68,"c":9.72,"v":55900},{"d":"2024-06-27","o":9.71,"h":9.75,"l":9.67,"c":9.72,"v":33200},{"d":"2024-06-28","o":9.77,"h":9.78,"l":9.71,"c":9.76,"v":68100},{"d":"2024-07-01","o":9.76,"h":9.77,"l":9.71,"c":9.74,"v":86500},{"d":"2024-07-02","o":9.72,"h":9.79,"l":9.7,"c":9.79,"v":46200},{"d":"2024-07-03","o":9.79,"h":9.84,"l":9.77,"c":9.84,"v":23700},{"d":"2024-07-05","o":9.87,"h":9.89,"l":9.1,"c":9.1,"v":116400},{"d":"2024-07-08","o":9.71,"h":9.8,"l":9.71,"c":9.8,"v":89600},{"d":"2024-07-09","o":9.79,"h":9.87,"l":9.79,"c":9.87,"v":72600},{"d":"2024-07-10","o":9.97,"h":10,"l":9.91,"c":9.98,"v":124300},{"d":"2024-07-11","o":9.99,"h":10.05,"l":9.96,"c":9.96,"v":117100},{"d":"2024-07-12","o":9.96,"h":10.11,"l":9.96,"c":10.05,"v":60600},{"d":"2024-07-15","o":10.09,"h":10.12,"l":10.07,"c":10.11,"v":72100},{"d":"2024-07-16","o":10.11,"h":10.17,"l":10.09,"c":10.16,"v":55300},{"d":"2024-07-17","o":10.11,"h":10.11,"l":9.91,"c":10.02,"v":102900},{"d":"2024-07-18","o":10.02,"h":10.09,"l":9.95,"c":9.96,"v":75200},{"d":"2024-07-19","o":9.96,"h":9.98,"l":9.91,"c":9.97,"v":58400},{"d":"2024-07-22","o":10.01,"h":10.13,"l":10.01,"c":10.06,"v":92900},{"d":"2024-07-23","o":10.07,"h":10.09,"l":10.02,"c":10.08,"v":132900},{"d":"2024-07-24","o":10,"h":10,"l":9.76,"c":9.76,"v":31900},{"d":"2024-07-25","o":9.76,"h":9.82,"l":9.72,"c":9.74,"v":40900},{"d":"2024-07-26","o":9.77,"h":9.85,"l":9.76,"c":9.82,"v":98800},{"d":"2024-07-29","o":9.82,"h":9.88,"l":9.77,"c":9.87,"v":88800},{"d":"2024-07-30","o":9.9,"h":9.93,"l":9.85,"c":9.93,"v":38200},{"d":"2024-07-31","o":9.96,"h":10.07,"l":9.96,"c":10.01,"v":68500},{"d":"2024-08-01","o":10.04,"h":10.04,"l":9.86,"c":9.86,"v":90400},{"d":"2024-08-02","o":9.76,"h":9.84,"l":9.65,"c":9.71,"v":88200},{"d":"2024-08-05","o":9.47,"h":9.52,"l":9.38,"c":9.41,"v":36300},{"d":"2024-08-06","o":9.39,"h":9.58,"l":9.39,"c":9.55,"v":54400},{"d":"2024-08-07","o":9.64,"h":9.7,"l":9.59,"c":9.6,"v":86900},{"d":"2024-08-08","o":9.63,"h":9.76,"l":9.63,"c":9.71,"v":47100},{"d":"2024-08-09","o":9.89,"h":9.97,"l":9.82,"c":9.89,"v":219400},{"d":"2024-08-12","o":9.96,"h":10.07,"l":9.96,"c":10.01,"v":70800},{"d":"2024-08-13","o":10.05,"h":10.07,"l":10.02,"c":10.06,"v":70500},{"d":"2024-08-14","o":10.06,"h":10.14,"l":10.06,"c":10.1,"v":54500},{"d":"2024-08-15","o":10.15,"h":10.21,"l":10.13,"c":10.2,"v":42100},{"d":"2024-08-16","o":10.21,"h":10.3,"l":10.21,"c":10.28,"v":63900},{"d":"2024-08-19","o":10.3,"h":10.35,"l":10.29,"c":10.33,"v":74200},{"d":"2024-08-20","o":10.32,"h":10.42,"l":10.26,"c":10.27,"v":97700},{"d":"2024-08-21","o":10.28,"h":10.36,"l":10.27,"c":10.33,"v":89900},{"d":"2024-08-22","o":10.37,"h":10.37,"l":10.25,"c":10.29,"v":64900},{"d":"2024-08-23","o":10.23,"h":10.29,"l":10.17,"c":10.29,"v":128400},{"d":"2024-08-26","o":10.29,"h":10.29,"l":10.2,"c":10.23,"v":66400},{"d":"2024-08-27","o":10.19,"h":10.23,"l":10.14,"c":10.2,"v":56800},{"d":"2024-08-28","o":10.22,"h":10.24,"l":10.16,"c":10.19,"v":32200},{"d":"2024-08-29","o":10.23,"h":10.3,"l":10.16,"c":10.29,"v":50900},{"d":"2024-08-30","o":10.38,"h":10.38,"l":10.29,"c":10.31,"v":56100},{"d":"2024-09-03","o":10.31,"h":10.35,"l":10.19,"c":10.24,"v":89300},{"d":"2024-09-04","o":10.2,"h":10.24,"l":10.17,"c":10.18,"v":23200},{"d":"2024-09-05","o":10.18,"h":10.23,"l":10.04,"c":10.04,"v":60800},{"d":"2024-09-06","o":10.12,"h":10.16,"l":9.99,"c":10,"v":123300},{"d":"2024-09-09","o":10.03,"h":10.1,"l":10.03,"c":10.1,"v":49000},{"d":"2024-09-10","o":10.11,"h":10.17,"l":10.01,"c":10.06,"v":40000},{"d":"2024-09-11","o":10.05,"h":10.12,"l":9.96,"c":10.12,"v":65200},{"d":"2024-09-12","o":10.1,"h":10.23,"l":10.1,"c":10.2,"v":33600},{"d":"2024-09-13","o":10.28,"h":10.34,"l":10.23,"c":10.24,"v":40500},{"d":"2024-09-16","o":10.26,"h":10.33,"l":10.25,"c":10.28,"v":64100},{"d":"2024-09-17","o":10.3,"h":10.33,"l":10.25,"c":10.25,"v":77600},{"d":"2024-09-18","o":10.26,"h":10.33,"l":10.26,"c":10.26,"v":49600},{"d":"2024-09-19","o":10.33,"h":10.44,"l":10.33,"c":10.35,"v":81400},{"d":"2024-09-20","o":10.35,"h":10.36,"l":10.26,"c":10.28,"v":45200},{"d":"2024-09-23","o":10.24,"h":10.3,"l":10.19,"c":10.23,"v":66300},{"d":"2024-09-24","o":10.32,"h":10.33,"l":10.28,"c":10.32,"v":82300},{"d":"2024-09-25","o":10.34,"h":10.38,"l":10.29,"c":10.34,"v":93100},{"d":"2024-09-26","o":10.41,"h":10.46,"l":10.41,"c":10.43,"v":40900},{"d":"2024-09-27","o":10.5,"h":10.65,"l":10.45,"c":10.55,"v":121500},{"d":"2024-09-30","o":10.56,"h":10.63,"l":10.5,"c":10.62,"v":109500},{"d":"2024-10-01","o":10.59,"h":10.59,"l":10.46,"c":10.48,"v":88700},{"d":"2024-10-02","o":10.42,"h":10.46,"l":10.42,"c":10.45,"v":58000},{"d":"2024-10-03","o":10.42,"h":10.42,"l":10.36,"c":10.4,"v":94100},{"d":"2024-10-04","o":10.42,"h":10.46,"l":10.42,"c":10.44,"v":66800},{"d":"2024-10-07","o":10.51,"h":10.52,"l":10.38,"c":10.42,"v":110300},{"d":"2024-10-08","o":10.44,"h":10.44,"l":10.35,"c":10.41,"v":83500},{"d":"2024-10-09","o":10.44,"h":10.45,"l":10.41,"c":10.45,"v":73300},{"d":"2024-10-10","o":10.46,"h":10.51,"l":10.45,"c":10.47,"v":45200},{"d":"2024-10-11","o":10.5,"h":10.52,"l":10.48,"c":10.52,"v":76100},{"d":"2024-10-14","o":10.53,"h":10.63,"l":10.53,"c":10.62,"v":84400},{"d":"2024-10-15","o":10.62,"h":10.65,"l":10.54,"c":10.56,"v":220300},{"d":"2024-10-16","o":10.57,"h":10.62,"l":10.54,"c":10.56,"v":76900},{"d":"2024-10-17","o":10.61,"h":10.62,"l":10.54,"c":10.55,"v":65900},{"d":"2024-10-18","o":10.61,"h":10.64,"l":10.56,"c":10.62,"v":70200},{"d":"2024-10-21","o":10.61,"h":10.68,"l":10.61,"c":10.62,"v":247900},{"d":"2024-10-22","o":10.59,"h":10.67,"l":10.56,"c":10.59,"v":118300},{"d":"2024-10-23","o":10.62,"h":10.63,"l":10.45,"c":10.48,"v":94600},{"d":"2024-10-24","o":10.4,"h":10.53,"l":10.36,"c":10.38,"v":89700},{"d":"2024-10-25","o":10.44,"h":10.47,"l":10.3,"c":10.36,"v":81600},{"d":"2024-10-28","o":10.41,"h":10.41,"l":10.32,"c":10.35,"v":52700},{"d":"2024-10-29","o":10.34,"h":10.35,"l":10.25,"c":10.31,"v":90600},{"d":"2024-10-30","o":10.28,"h":10.4,"l":10.21,"c":10.26,"v":95300},{"d":"2024-10-31","o":10.26,"h":10.29,"l":10.12,"c":10.16,"v":132400},{"d":"2024-11-01","o":10.16,"h":10.23,"l":10.07,"c":10.07,"v":90000},{"d":"2024-11-04","o":10.12,"h":10.16,"l":10.07,"c":10.13,"v":69500},{"d":"2024-11-05","o":10.15,"h":10.24,"l":10.15,"c":10.21,"v":110100},{"d":"2024-11-06","o":10.38,"h":10.4,"l":10.25,"c":10.29,"v":130300},{"d":"2024-11-07","o":10.37,"h":10.41,"l":10.31,"c":10.35,"v":152100},{"d":"2024-11-08","o":10.36,"h":10.37,"l":10.31,"c":10.34,"v":67900},{"d":"2024-11-11","o":10.4,"h":10.42,"l":10.34,"c":10.37,"v":64500},{"d":"2024-11-12","o":10.4,"h":10.4,"l":10.21,"c":10.22,"v":106000},{"d":"2024-11-13","o":10.23,"h":10.3,"l":10.16,"c":10.21,"v":140300},{"d":"2024-11-14","o":10.21,"h":10.22,"l":10.14,"c":10.16,"v":57800},{"d":"2024-11-15","o":10.16,"h":10.16,"l":10.07,"c":10.07,"v":60300},{"d":"2024-11-18","o":10.07,"h":10.23,"l":10.07,"c":10.09,"v":102900},{"d":"2024-11-19","o":10.11,"h":10.2,"l":10.09,"c":10.14,"v":64200},{"d":"2024-11-20","o":10.14,"h":10.17,"l":10.09,"c":10.1,"v":90400},{"d":"2024-11-21","o":10.03,"h":10.06,"l":10,"c":10.03,"v":91900},{"d":"2024-11-22","o":10.04,"h":10.13,"l":10.01,"c":10.09,"v":214800},{"d":"2024-11-25","o":10.16,"h":10.23,"l":10.12,"c":10.16,"v":177700},{"d":"2024-11-26","o":10.18,"h":10.25,"l":10.12,"c":10.17,"v":167100},{"d":"2024-11-27","o":10.2,"h":10.22,"l":10.18,"c":10.19,"v":73900},{"d":"2024-11-29","o":10.27,"h":10.27,"l":10.19,"c":10.25,"v":222500},{"d":"2024-12-02","o":10.26,"h":10.27,"l":10.17,"c":10.23,"v":130800},{"d":"2024-12-03","o":10.24,"h":10.24,"l":10.16,"c":10.2,"v":104300},{"d":"2024-12-04","o":10.24,"h":10.24,"l":10.15,"c":10.2,"v":95900},{"d":"2024-12-05","o":10.2,"h":10.23,"l":10.17,"c":10.18,"v":94300},{"d":"2024-12-06","o":10.19,"h":10.24,"l":10.18,"c":10.22,"v":114800},{"d":"2024-12-09","o":10.24,"h":10.3,"l":10.2,"c":10.21,"v":75200},{"d":"2024-12-10","o":10.2,"h":10.21,"l":10.13,"c":10.16,"v":108800},{"d":"2024-12-11","o":10.2,"h":10.22,"l":10.12,"c":10.16,"v":94200},{"d":"2024-12-12","o":10.13,"h":10.15,"l":10.03,"c":10.08,"v":142000},{"d":"2024-12-13","o":10.1,"h":10.15,"l":10.03,"c":10.07,"v":100900},{"d":"2024-12-16","o":10.1,"h":10.12,"l":10.07,"c":10.1,"v":58000},{"d":"2024-12-17","o":10.1,"h":10.1,"l":9.97,"c":10.01,"v":115300},{"d":"2024-12-18","o":9.98,"h":10.07,"l":9.85,"c":9.85,"v":151300},{"d":"2024-12-19","o":9.88,"h":10.07,"l":9.7,"c":9.7,"v":167200},{"d":"2024-12-20","o":9.67,"h":9.87,"l":9.57,"c":9.87,"v":98300},{"d":"2024-12-23","o":9.88,"h":9.99,"l":9.86,"c":9.99,"v":129200},{"d":"2024-12-24","o":10.01,"h":10.06,"l":9.9,"c":10.04,"v":41300},{"d":"2024-12-26","o":10.05,"h":10.14,"l":10.05,"c":10.09,"v":96200},{"d":"2024-12-27","o":10.1,"h":10.12,"l":9.9,"c":10.03,"v":140700},{"d":"2024-12-30","o":9.9,"h":9.94,"l":9.8,"c":9.86,"v":119000},{"d":"2024-12-31","o":9.89,"h":9.89,"l":9.8,"c":9.8,"v":107900},{"d":"2025-01-02","o":9.85,"h":9.9,"l":9.76,"c":9.82,"v":115400},{"d":"2025-01-03","o":9.84,"h":9.89,"l":9.83,"c":9.85,"v":98700},{"d":"2025-01-06","o":9.94,"h":9.96,"l":9.9,"c":9.93,"v":96900},{"d":"2025-01-07","o":9.99,"h":10,"l":9.85,"c":9.89,"v":128500},{"d":"2025-01-08","o":9.87,"h":9.96,"l":9.86,"c":9.91,"v":120700},{"d":"2025-01-10","o":9.9,"h":9.9,"l":9.71,"c":9.83,"v":109600},{"d":"2025-01-13","o":9.89,"h":9.89,"l":9.77,"c":9.87,"v":240600},{"d":"2025-01-14","o":9.93,"h":9.99,"l":9.87,"c":9.9,"v":226100},{"d":"2025-01-15","o":10.01,"h":10.13,"l":9.95,"c":10.09,"v":203200},{"d":"2025-01-16","o":10.15,"h":10.19,"l":10.06,"c":10.14,"v":175700},{"d":"2025-01-17","o":10.24,"h":10.28,"l":10.15,"c":10.2,"v":861100},{"d":"2025-01-21","o":10.2,"h":10.33,"l":10.2,"c":10.33,"v":109600},{"d":"2025-01-22","o":10.33,"h":10.35,"l":10.25,"c":10.28,"v":120800},{"d":"2025-01-23","o":10.31,"h":10.37,"l":10.23,"c":10.31,"v":115200},{"d":"2025-01-24","o":10.2,"h":10.22,"l":10.09,"c":10.19,"v":183600},{"d":"2025-01-27","o":10.08,"h":10.1,"l":10.02,"c":10.07,"v":149700},{"d":"2025-01-28","o":10.11,"h":10.15,"l":10.08,"c":10.13,"v":54000},{"d":"2025-01-29","o":10.16,"h":10.16,"l":10.04,"c":10.07,"v":44100},{"d":"2025-01-30","o":10.08,"h":10.29,"l":10.07,"c":10.29,"v":186400},{"d":"2025-01-31","o":10.29,"h":10.34,"l":10.1,"c":10.15,"v":101800},{"d":"2025-02-03","o":10.06,"h":10.14,"l":10.01,"c":10.09,"v":121700},{"d":"2025-02-04","o":10.09,"h":10.21,"l":10.09,"c":10.21,"v":56400},{"d":"2025-02-05","o":10.24,"h":10.26,"l":10.15,"c":10.19,"v":66900},{"d":"2025-02-06","o":10.22,"h":10.29,"l":10.16,"c":10.19,"v":104900},{"d":"2025-02-07","o":10.19,"h":10.29,"l":10.14,"c":10.19,"v":44200},{"d":"2025-02-10","o":10.21,"h":10.27,"l":10.18,"c":10.25,"v":42700},{"d":"2025-02-11","o":10.25,"h":10.32,"l":10.24,"c":10.31,"v":96700},{"d":"2025-02-12","o":10.26,"h":10.31,"l":10.18,"c":10.27,"v":77500},{"d":"2025-02-13","o":10.24,"h":10.36,"l":10.24,"c":10.35,"v":87000},{"d":"2025-02-14","o":10.37,"h":10.44,"l":10.37,"c":10.43,"v":66600},{"d":"2025-02-18","o":10.43,"h":10.49,"l":10.39,"c":10.44,"v":112700},{"d":"2025-02-19","o":10.44,"h":10.5,"l":10.39,"c":10.5,"v":142100},{"d":"2025-02-20","o":10.5,"h":10.51,"l":10.4,"c":10.4,"v":91900},{"d":"2025-02-21","o":10.35,"h":10.37,"l":10.2,"c":10.28,"v":138300},{"d":"2025-02-24","o":10.28,"h":10.3,"l":10.17,"c":10.18,"v":70800},{"d":"2025-02-25","o":10.21,"h":10.3,"l":10.18,"c":10.28,"v":100800},{"d":"2025-02-26","o":10.31,"h":10.37,"l":10.29,"c":10.32,"v":72600},{"d":"2025-02-27","o":10.32,"h":10.37,"l":10.18,"c":10.22,"v":81000},{"d":"2025-02-28","o":10.25,"h":10.33,"l":10.18,"c":10.33,"v":90000},{"d":"2025-03-03","o":10.39,"h":10.43,"l":10.27,"c":10.35,"v":114800},{"d":"2025-03-04","o":10.3,"h":10.3,"l":10.16,"c":10.21,"v":115000},{"d":"2025-03-05","o":10.22,"h":10.28,"l":10.21,"c":10.26,"v":75700},{"d":"2025-03-06","o":10.18,"h":10.22,"l":10.02,"c":10.02,"v":103900},{"d":"2025-03-07","o":10.02,"h":10.19,"l":10.01,"c":10.19,"v":88200},{"d":"2025-03-10","o":10.14,"h":10.2,"l":10.05,"c":10.16,"v":154000},{"d":"2025-03-11","o":10.16,"h":10.18,"l":10.03,"c":10.1,"v":84100},{"d":"2025-03-12","o":10.14,"h":10.2,"l":10.09,"c":10.15,"v":55800},{"d":"2025-03-13","o":10.21,"h":10.21,"l":10.03,"c":10.03,"v":61200},{"d":"2025-03-14","o":10.13,"h":10.15,"l":10.09,"c":10.11,"v":50100},{"d":"2025-03-17","o":10.11,"h":10.22,"l":10.11,"c":10.19,"v":35100},{"d":"2025-03-18","o":10.2,"h":10.22,"l":10.14,"c":10.17,"v":34100},{"d":"2025-03-19","o":10.15,"h":10.21,"l":10.15,"c":10.21,"v":68100},{"d":"2025-03-20","o":10.18,"h":10.28,"l":10.18,"c":10.28,"v":50200},{"d":"2025-03-21","o":10.3,"h":10.3,"l":10.18,"c":10.19,"v":67000},{"d":"2025-03-24","o":10.28,"h":10.29,"l":10.23,"c":10.28,"v":82500},{"d":"2025-03-25","o":10.22,"h":10.24,"l":10.19,"c":10.23,"v":77900},{"d":"2025-03-26","o":10.19,"h":10.23,"l":10.13,"c":10.13,"v":93200},{"d":"2025-03-27","o":10.15,"h":10.15,"l":10.05,"c":10.07,"v":55900},{"d":"2025-03-28","o":10.07,"h":10.1,"l":9.94,"c":9.98,"v":109200},{"d":"2025-03-31","o":9.98,"h":9.98,"l":9.86,"c":9.96,"v":198400},{"d":"2025-04-01","o":9.92,"h":10.01,"l":9.92,"c":9.94,"v":170200},{"d":"2025-04-02","o":9.93,"h":10.03,"l":9.92,"c":10,"v":78200},{"d":"2025-04-03","o":9.83,"h":9.9,"l":9.72,"c":9.78,"v":110300},{"d":"2025-04-04","o":9.61,"h":9.61,"l":9.05,"c":9.1,"v":173500},{"d":"2025-04-07","o":8.69,"h":8.93,"l":8.46,"c":8.74,"v":166700},{"d":"2025-04-08","o":8.93,"h":9.15,"l":8.89,"c":8.94,"v":272700},{"d":"2025-04-09","o":8.91,"h":9.4,"l":8.74,"c":9.34,"v":257800},{"d":"2025-04-10","o":9.08,"h":9.25,"l":8.88,"c":9,"v":342800},{"d":"2025-04-11","o":8.98,"h":9.24,"l":8.95,"c":9.12,"v":239500},{"d":"2025-04-14","o":9.34,"h":9.55,"l":9.23,"c":9.45,"v":169000},{"d":"2025-04-15","o":9.49,"h":9.68,"l":9.45,"c":9.56,"v":192700},{"d":"2025-04-16","o":9.53,"h":9.61,"l":9.3,"c":9.39,"v":262300},{"d":"2025-04-17","o":9.43,"h":9.59,"l":9.39,"c":9.52,"v":103000},{"d":"2025-04-21","o":9.49,"h":9.5,"l":9.35,"c":9.37,"v":192200},{"d":"2025-04-22","o":9.52,"h":9.65,"l":9.47,"c":9.57,"v":165200},{"d":"2025-04-23","o":9.66,"h":9.78,"l":9.55,"c":9.6,"v":138300},{"d":"2025-04-24","o":9.68,"h":9.81,"l":9.65,"c":9.76,"v":69600},{"d":"2025-04-25","o":9.85,"h":9.88,"l":9.76,"c":9.84,"v":69700},{"d":"2025-04-28","o":9.89,"h":9.91,"l":9.78,"c":9.8,"v":75900},{"d":"2025-04-29","o":9.76,"h":9.96,"l":9.74,"c":9.94,"v":131600},{"d":"2025-04-30","o":9.88,"h":10.01,"l":9.81,"c":9.99,"v":116300},{"d":"2025-05-01","o":10.1,"h":10.14,"l":10.01,"c":10.04,"v":105900},{"d":"2025-05-02","o":10.1,"h":10.22,"l":10.07,"c":10.18,"v":103500},{"d":"2025-05-05","o":10.17,"h":10.26,"l":10.1,"c":10.23,"v":118200},{"d":"2025-05-06","o":10.22,"h":10.26,"l":10.13,"c":10.19,"v":99800},{"d":"2025-05-07","o":10.18,"h":10.18,"l":10.08,"c":10.09,"v":57200},{"d":"2025-05-08","o":10.17,"h":10.17,"l":10.07,"c":10.13,"v":66300},{"d":"2025-05-09","o":10.15,"h":10.16,"l":10.02,"c":10.14,"v":83200},{"d":"2025-05-12","o":10.37,"h":10.4,"l":10.11,"c":10.15,"v":170800},{"d":"2025-05-13","o":10.15,"h":10.26,"l":10.06,"c":10.19,"v":273800},{"d":"2025-05-14","o":10.19,"h":10.23,"l":10.16,"c":10.21,"v":107500},{"d":"2025-05-15","o":10.2,"h":10.25,"l":10.17,"c":10.23,"v":95600},{"d":"2025-05-16","o":10.26,"h":10.39,"l":10.19,"c":10.29,"v":109200},{"d":"2025-05-19","o":10.23,"h":10.29,"l":10.2,"c":10.27,"v":86200},{"d":"2025-05-20","o":10.3,"h":10.38,"l":10.27,"c":10.38,"v":165600},{"d":"2025-05-21","o":10.37,"h":10.44,"l":10.31,"c":10.33,"v":192500},{"d":"2025-05-22","o":10.27,"h":10.27,"l":10.13,"c":10.2,"v":108500},{"d":"2025-05-23","o":10.16,"h":10.29,"l":10.13,"c":10.26,"v":113500},{"d":"2025-05-27","o":10.35,"h":10.43,"l":10.27,"c":10.32,"v":97800},{"d":"2025-05-28","o":10.33,"h":10.39,"l":10.24,"c":10.33,"v":69600},{"d":"2025-05-29","o":10.35,"h":10.42,"l":10.26,"c":10.42,"v":91000},{"d":"2025-05-30","o":10.4,"h":10.43,"l":10.33,"c":10.34,"v":108400},{"d":"2025-06-02","o":10.35,"h":10.4,"l":10.31,"c":10.39,"v":104100},{"d":"2025-06-03","o":10.35,"h":10.39,"l":10.32,"c":10.37,"v":81000},{"d":"2025-06-04","o":10.36,"h":10.4,"l":10.31,"c":10.32,"v":104900},{"d":"2025-06-05","o":10.34,"h":10.36,"l":10.25,"c":10.29,"v":109800},{"d":"2025-06-06","o":10.3,"h":10.39,"l":10.27,"c":10.34,"v":99800},{"d":"2025-06-09","o":10.33,"h":10.35,"l":10.28,"c":10.31,"v":102900},{"d":"2025-06-10","o":10.36,"h":10.4,"l":10.32,"c":10.4,"v":69800},{"d":"2025-06-11","o":10.43,"h":10.51,"l":10.36,"c":10.48,"v":116400},{"d":"2025-06-12","o":10.53,"h":10.61,"l":10.51,"c":10.61,"v":170200},{"d":"2025-06-13","o":10.59,"h":10.61,"l":10.55,"c":10.61,"v":121000},{"d":"2025-06-16","o":10.64,"h":10.7,"l":10.6,"c":10.64,"v":120000},{"d":"2025-06-17","o":10.63,"h":10.69,"l":10.61,"c":10.62,"v":173900},{"d":"2025-06-18","o":10.64,"h":10.64,"l":10.55,"c":10.6,"v":109300},{"d":"2025-06-20","o":10.65,"h":10.65,"l":10.55,"c":10.6,"v":199700},{"d":"2025-06-23","o":10.51,"h":10.52,"l":10.34,"c":10.42,"v":180100},{"d":"2025-06-24","o":10.48,"h":10.63,"l":10.44,"c":10.63,"v":117800},{"d":"2025-06-25","o":10.73,"h":10.83,"l":10.65,"c":10.76,"v":294900},{"d":"2025-06-26","o":10.79,"h":10.82,"l":10.76,"c":10.79,"v":135900},{"d":"2025-06-27","o":10.83,"h":10.91,"l":10.81,"c":10.9,"v":120500},{"d":"2025-06-30","o":10.97,"h":11.04,"l":10.9,"c":11.04,"v":177100},{"d":"2025-07-01","o":11.02,"h":11.14,"l":11.01,"c":11.1,"v":158400},{"d":"2025-07-02","o":11.12,"h":11.21,"l":11.11,"c":11.2,"v":79400},{"d":"2025-07-03","o":11.19,"h":11.24,"l":11.18,"c":11.24,"v":71900},{"d":"2025-07-07","o":11.19,"h":11.2,"l":11.11,"c":11.15,"v":80800},{"d":"2025-07-08","o":11.15,"h":11.17,"l":11.12,"c":11.15,"v":67500},{"d":"2025-07-09","o":11.15,"h":11.24,"l":11.11,"c":11.22,"v":92700},{"d":"2025-07-10","o":11.25,"h":11.25,"l":11.18,"c":11.25,"v":66500},{"d":"2025-07-11","o":11.22,"h":11.22,"l":11.15,"c":11.18,"v":118500},{"d":"2025-07-14","o":11.22,"h":11.24,"l":11.18,"c":11.24,"v":99600},{"d":"2025-07-15","o":11.25,"h":11.26,"l":11.16,"c":11.19,"v":108000},{"d":"2025-07-16","o":11.21,"h":11.23,"l":11.12,"c":11.19,"v":110400},{"d":"2025-07-17","o":11.23,"h":11.26,"l":11.15,"c":11.26,"v":110000},{"d":"2025-07-18","o":11.32,"h":11.34,"l":11.22,"c":11.23,"v":126700},{"d":"2025-07-21","o":11.25,"h":11.35,"l":11.25,"c":11.32,"v":96600},{"d":"2025-07-22","o":11.34,"h":11.43,"l":11.29,"c":11.43,"v":143300},{"d":"2025-07-23","o":11.47,"h":11.54,"l":11.36,"c":11.39,"v":281300},{"d":"2025-07-24","o":11.3,"h":11.37,"l":11.27,"c":11.36,"v":123000},{"d":"2025-07-25","o":11.39,"h":11.46,"l":11.32,"c":11.45,"v":125100},{"d":"2025-07-28","o":11.46,"h":11.46,"l":11.4,"c":11.43,"v":109000},{"d":"2025-07-29","o":11.44,"h":11.47,"l":11.34,"c":11.39,"v":85700},{"d":"2025-07-30","o":11.42,"h":11.42,"l":11.29,"c":11.4,"v":85400},{"d":"2025-07-31","o":11.43,"h":11.43,"l":11.24,"c":11.27,"v":133200},{"d":"2025-08-01","o":11.22,"h":11.27,"l":11.03,"c":11.05,"v":178800},{"d":"2025-08-04","o":11.05,"h":11.18,"l":11.05,"c":11.13,"v":114500},{"d":"2025-08-05","o":11.13,"h":11.22,"l":11.08,"c":11.19,"v":112300},{"d":"2025-08-06","o":11.2,"h":11.24,"l":11.16,"c":11.23,"v":64200},{"d":"2025-08-07","o":11.25,"h":11.3,"l":11.24,"c":11.29,"v":138300},{"d":"2025-08-08","o":11.35,"h":11.42,"l":11.34,"c":11.37,"v":109400},{"d":"2025-08-11","o":11.38,"h":11.42,"l":11.29,"c":11.34,"v":72900},{"d":"2025-08-12","o":11.38,"h":11.47,"l":11.3,"c":11.47,"v":115700},{"d":"2025-08-13","o":11.46,"h":11.48,"l":11.4,"c":11.43,"v":141900},{"d":"2025-08-14","o":11.38,"h":11.48,"l":11.37,"c":11.43,"v":141800},{"d":"2025-08-15","o":11.47,"h":11.5,"l":11.41,"c":11.46,"v":111900},{"d":"2025-08-18","o":11.46,"h":11.53,"l":11.46,"c":11.53,"v":68900},{"d":"2025-08-19","o":11.56,"h":11.58,"l":11.48,"c":11.55,"v":109900},{"d":"2025-08-20","o":11.57,"h":11.64,"l":11.51,"c":11.63,"v":98800},{"d":"2025-08-21","o":11.64,"h":11.67,"l":11.59,"c":11.65,"v":137100},{"d":"2025-08-22","o":11.6,"h":11.71,"l":11.56,"c":11.7,"v":108300},{"d":"2025-08-25","o":11.76,"h":11.76,"l":11.64,"c":11.68,"v":89900},{"d":"2025-08-26","o":11.7,"h":11.76,"l":11.65,"c":11.73,"v":138400},{"d":"2025-08-27","o":11.73,"h":11.8,"l":11.71,"c":11.79,"v":55600},{"d":"2025-08-28","o":11.82,"h":11.99,"l":11.79,"c":11.99,"v":173700},{"d":"2025-08-29","o":12.02,"h":12.02,"l":11.94,"c":12,"v":124300},{"d":"2025-09-02","o":11.95,"h":12,"l":11.91,"c":11.98,"v":168500},{"d":"2025-09-03","o":11.98,"h":12.09,"l":11.97,"c":12.06,"v":127400},{"d":"2025-09-04","o":12.04,"h":12.19,"l":12.04,"c":12.18,"v":136500},{"d":"2025-09-05","o":12.28,"h":12.28,"l":12.08,"c":12.16,"v":137300},{"d":"2025-09-08","o":12.2,"h":12.25,"l":12.17,"c":12.24,"v":75700},{"d":"2025-09-09","o":12.3,"h":12.3,"l":12.23,"c":12.3,"v":93900},{"d":"2025-09-10","o":12.35,"h":12.4,"l":12.31,"c":12.38,"v":127500},{"d":"2025-09-11","o":12.47,"h":12.63,"l":12.43,"c":12.61,"v":164100},{"d":"2025-09-12","o":12.71,"h":12.75,"l":12.64,"c":12.73,"v":135600},{"d":"2025-09-15","o":12.82,"h":13.08,"l":12.77,"c":13.08,"v":276600},{"d":"2025-09-16","o":13.2,"h":13.42,"l":13,"c":13.14,"v":210100},{"d":"2025-09-17","o":13.1,"h":13.18,"l":12.9,"c":13.06,"v":191700},{"d":"2025-09-18","o":13.06,"h":13.24,"l":13,"c":13.02,"v":103900},{"d":"2025-09-19","o":13.12,"h":13.28,"l":13.09,"c":13.16,"v":148400},{"d":"2025-09-22","o":13.18,"h":13.31,"l":13.18,"c":13.23,"v":229500},{"d":"2025-09-23","o":13.1,"h":13.21,"l":12.96,"c":13,"v":154100},{"d":"2025-09-24","o":13.05,"h":13.1,"l":12.94,"c":13.03,"v":119200},{"d":"2025-09-25","o":12.96,"h":13.04,"l":12.81,"c":12.89,"v":174600},{"d":"2025-09-26","o":12.96,"h":13.06,"l":12.94,"c":13.05,"v":55900},{"d":"2025-09-29","o":13.11,"h":13.26,"l":13.11,"c":13.25,"v":105800},{"d":"2025-09-30","o":13.29,"h":13.37,"l":13.24,"c":13.32,"v":181500},{"d":"2025-10-01","o":13.29,"h":13.44,"l":13.26,"c":13.44,"v":157200},{"d":"2025-10-02","o":13.44,"h":13.62,"l":13.41,"c":13.57,"v":122000},{"d":"2025-10-03","o":13.57,"h":13.77,"l":13.57,"c":13.67,"v":147200},{"d":"2025-10-06","o":13.67,"h":13.83,"l":13.61,"c":13.75,"v":158500},{"d":"2025-10-07","o":13.79,"h":13.98,"l":13.77,"c":13.89,"v":156700},{"d":"2025-10-08","o":13.89,"h":13.89,"l":13.56,"c":13.62,"v":338600},{"d":"2025-10-09","o":13.62,"h":13.62,"l":12.21,"c":12.44,"v":871600},{"d":"2025-10-10","o":12.2,"h":12.4,"l":11.14,"c":11.27,"v":813300},{"d":"2025-10-13","o":11.55,"h":11.76,"l":11.02,"c":11.09,"v":508500},{"d":"2025-10-14","o":10.83,"h":11.38,"l":10.78,"c":11.15,"v":459600},{"d":"2025-10-15","o":11.25,"h":11.49,"l":11.25,"c":11.41,"v":194700},{"d":"2025-10-16","o":11.41,"h":11.45,"l":11.24,"c":11.3,"v":83300},{"d":"2025-10-17","o":11.28,"h":11.49,"l":11.28,"c":11.46,"v":136700},{"d":"2025-10-20","o":11.48,"h":11.89,"l":11.46,"c":11.87,"v":153100},{"d":"2025-10-21","o":11.93,"h":12.25,"l":11.88,"c":12.25,"v":143200},{"d":"2025-10-22","o":12.34,"h":12.35,"l":11.97,"c":12.09,"v":147200},{"d":"2025-10-23","o":12.09,"h":12.35,"l":12.07,"c":12.33,"v":83900},{"d":"2025-10-24","o":12.4,"h":12.4,"l":12.22,"c":12.27,"v":137600},{"d":"2025-10-27","o":12.4,"h":12.4,"l":12.03,"c":12.12,"v":137600},{"d":"2025-10-28","o":12.17,"h":12.17,"l":11.65,"c":11.71,"v":108800},{"d":"2025-10-29","o":11.68,"h":11.8,"l":11.56,"c":11.62,"v":82400},{"d":"2025-10-30","o":11.41,"h":11.56,"l":11.41,"c":11.47,"v":92400},{"d":"2025-10-31","o":11.57,"h":11.67,"l":11.54,"c":11.63,"v":120100},{"d":"2025-11-03","o":11.77,"h":11.85,"l":11.5,"c":11.53,"v":54100},{"d":"2025-11-04","o":11.34,"h":11.6,"l":11.3,"c":11.49,"v":95000},{"d":"2025-11-05","o":11.45,"h":11.72,"l":11.45,"c":11.64,"v":83600},{"d":"2025-11-06","o":11.7,"h":11.73,"l":11.46,"c":11.5,"v":61400},{"d":"2025-11-07","o":11.47,"h":11.5,"l":11.28,"c":11.38,"v":58200},{"d":"2025-11-10","o":11.51,"h":11.66,"l":11.5,"c":11.6,"v":59700},{"d":"2025-11-11","o":11.54,"h":11.6,"l":11.54,"c":11.56,"v":33800},{"d":"2025-11-12","o":11.58,"h":11.65,"l":11.56,"c":11.6,"v":114300},{"d":"2025-11-13","o":11.63,"h":11.64,"l":11.45,"c":11.52,"v":66800},{"d":"2025-11-14","o":11.49,"h":11.74,"l":11.42,"c":11.46,"v":123600},{"d":"2025-11-17","o":11.46,"h":11.75,"l":11.45,"c":11.53,"v":191300},{"d":"2025-11-18","o":11.42,"h":11.52,"l":11.23,"c":11.23,"v":78100},{"d":"2025-11-19","o":11.22,"h":11.4,"l":11.16,"c":11.35,"v":102500},{"d":"2025-11-20","o":11.63,"h":11.63,"l":11.33,"c":11.37,"v":159500},{"d":"2025-11-21","o":11.35,"h":11.4,"l":11.17,"c":11.32,"v":85600},{"d":"2025-11-24","o":11.42,"h":11.45,"l":11.36,"c":11.41,"v":42900},{"d":"2025-11-25","o":11.46,"h":11.48,"l":11.31,"c":11.47,"v":48000},{"d":"2025-11-26","o":11.42,"h":11.65,"l":11.42,"c":11.58,"v":78000},{"d":"2025-11-28","o":11.65,"h":11.66,"l":11.61,"c":11.65,"v":61700},{"d":"2025-12-01","o":11.62,"h":11.92,"l":11.53,"c":11.9,"v":202600},{"d":"2025-12-02","o":11.84,"h":11.88,"l":11.69,"c":11.69,"v":98800},{"d":"2025-12-03","o":11.69,"h":11.7,"l":11.57,"c":11.63,"v":50000},{"d":"2025-12-04","o":11.6,"h":11.63,"l":11.49,"c":11.51,"v":86900},{"d":"2025-12-05","o":11.46,"h":11.54,"l":11.2,"c":11.22,"v":191800},{"d":"2025-12-08","o":11.22,"h":11.29,"l":11.14,"c":11.2,"v":90100},{"d":"2025-12-09","o":11.29,"h":11.33,"l":11.28,"c":11.33,"v":57900},{"d":"2025-12-10","o":11.39,"h":11.5,"l":11.36,"c":11.5,"v":66800},{"d":"2025-12-11","o":11.46,"h":11.5,"l":11.36,"c":11.46,"v":86100},{"d":"2025-12-12","o":11.41,"h":11.48,"l":11.33,"c":11.4,"v":68600},{"d":"2025-12-15","o":11.44,"h":11.52,"l":11.43,"c":11.43,"v":50400},{"d":"2025-12-16","o":11.4,"h":11.48,"l":11.39,"c":11.43,"v":79200},{"d":"2025-12-17","o":11.47,"h":11.49,"l":11.4,"c":11.42,"v":37700},{"d":"2025-12-18","o":11.49,"h":11.7,"l":11.42,"c":11.58,"v":112700},{"d":"2025-12-19","o":11.67,"h":11.77,"l":11.61,"c":11.73,"v":90400},{"d":"2025-12-22","o":11.77,"h":11.99,"l":11.75,"c":11.9,"v":137900},{"d":"2025-12-23","o":11.93,"h":12.18,"l":11.93,"c":12.13,"v":139300},{"d":"2025-12-24","o":12.1,"h":12.15,"l":12.06,"c":12.12,"v":63500},{"d":"2025-12-26","o":12.15,"h":12.3,"l":12.05,"c":12.11,"v":102800},{"d":"2025-12-29","o":12.12,"h":12.12,"l":11.71,"c":11.8,"v":96500},{"d":"2025-12-30","o":11.73,"h":12,"l":11.73,"c":11.81,"v":138600},{"d":"2025-12-31","o":11.77,"h":11.8,"l":11.57,"c":11.66,"v":114400},{"d":"2026-01-02","o":11.72,"h":11.81,"l":11.45,"c":11.63,"v":104000},{"d":"2026-01-05","o":11.68,"h":11.85,"l":11.68,"c":11.82,"v":113900},{"d":"2026-01-06","o":11.92,"h":12.27,"l":11.84,"c":12.27,"v":133600},{"d":"2026-01-07","o":12.27,"h":12.4,"l":12.19,"c":12.21,"v":202700},{"d":"2026-01-08","o":12.26,"h":12.28,"l":11.87,"c":11.95,"v":209700},{"d":"2026-01-09","o":12.05,"h":12.31,"l":12,"c":12.2,"v":146900},{"d":"2026-01-12","o":12.2,"h":12.34,"l":11.99,"c":12.16,"v":221300},{"d":"2026-01-13","o":12.21,"h":12.34,"l":12.1,"c":12.34,"v":114600},{"d":"2026-01-14","o":12.33,"h":12.39,"l":12.27,"c":12.38,"v":105500},{"d":"2026-01-15","o":12.44,"h":12.55,"l":12.25,"c":12.25,"v":172300},{"d":"2026-01-16","o":12.39,"h":12.49,"l":12.26,"c":12.49,"v":256100},{"d":"2026-01-20","o":12.33,"h":12.55,"l":12.32,"c":12.47,"v":210500},{"d":"2026-01-21","o":12.56,"h":12.74,"l":12.5,"c":12.7,"v":166800},{"d":"2026-01-22","o":12.85,"h":12.86,"l":12.75,"c":12.81,"v":158100},{"d":"2026-01-23","o":12.7,"h":12.7,"l":12.48,"c":12.5,"v":82100},{"d":"2026-01-26","o":12.5,"h":12.53,"l":12.35,"c":12.42,"v":104300},{"d":"2026-01-27","o":12.47,"h":12.49,"l":12.33,"c":12.4,"v":145000},{"d":"2026-01-28","o":12.44,"h":12.55,"l":12.43,"c":12.54,"v":57300},{"d":"2026-01-29","o":12.6,"h":12.6,"l":12.4,"c":12.45,"v":120600},{"d":"2026-01-30","o":12.52,"h":12.52,"l":12.38,"c":12.4,"v":167100},{"d":"2026-02-02","o":12.43,"h":12.48,"l":12.35,"c":12.4,"v":75300},{"d":"2026-02-03","o":12.38,"h":12.43,"l":12.25,"c":12.41,"v":110900},{"d":"2026-02-04","o":12.4,"h":12.43,"l":12.26,"c":12.36,"v":141900},{"d":"2026-02-05","o":12.26,"h":12.33,"l":12.16,"c":12.24,"v":85600},{"d":"2026-02-06","o":12.27,"h":12.43,"l":12.27,"c":12.35,"v":149300},{"d":"2026-02-09","o":12.41,"h":12.45,"l":12.27,"c":12.28,"v":108400},{"d":"2026-02-10","o":12.33,"h":12.43,"l":12.31,"c":12.36,"v":87100},{"d":"2026-02-11","o":12.49,"h":12.49,"l":12.29,"c":12.36,"v":114300},{"d":"2026-02-12","o":12.4,"h":12.49,"l":12.31,"c":12.48,"v":89200},{"d":"2026-02-13","o":12.49,"h":12.89,"l":12.41,"c":12.75,"v":151100},{"d":"2026-02-17","o":12.75,"h":12.78,"l":12.59,"c":12.68,"v":141700},{"d":"2026-02-18","o":12.66,"h":12.75,"l":12.45,"c":12.75,"v":201800},{"d":"2026-02-19","o":12.62,"h":12.71,"l":12.48,"c":12.53,"v":133500},{"d":"2026-02-20","o":12.42,"h":12.55,"l":12.29,"c":12.35,"v":119000},{"d":"2026-02-23","o":12.36,"h":12.5,"l":12.32,"c":12.45,"v":103800},{"d":"2026-02-24","o":12.54,"h":12.64,"l":12.45,"c":12.59,"v":157100},{"d":"2026-02-25","o":12.6,"h":12.72,"l":12.42,"c":12.53,"v":189000},{"d":"2026-02-26","o":12.62,"h":12.73,"l":12.51,"c":12.65,"v":137000},{"d":"2026-02-27","o":12.56,"h":12.68,"l":12.44,"c":12.44,"v":130900},{"d":"2026-03-02","o":12.32,"h":12.58,"l":12.32,"c":12.49,"v":108700},{"d":"2026-03-03","o":12.36,"h":12.36,"l":12,"c":12.05,"v":133200},{"d":"2026-03-04","o":12.11,"h":12.14,"l":12.06,"c":12.1,"v":81800},{"d":"2026-03-05","o":12.14,"h":12.15,"l":12,"c":12.03,"v":76500},{"d":"2026-03-06","o":11.93,"h":12.02,"l":11.72,"c":11.84,"v":121100},{"d":"2026-03-09","o":11.73,"h":11.75,"l":11.27,"c":11.51,"v":151300},{"d":"2026-03-10","o":11.55,"h":11.67,"l":11.47,"c":11.6,"v":72900},{"d":"2026-03-11","o":11.65,"h":11.7,"l":11.59,"c":11.7,"v":68700},{"d":"2026-03-12","o":11.7,"h":11.98,"l":11.51,"c":11.61,"v":72500},{"d":"2026-03-13","o":11.66,"h":11.8,"l":11.6,"c":11.62,"v":59000},{"d":"2026-03-16","o":11.76,"h":11.86,"l":11.75,"c":11.83,"v":115400},{"d":"2026-03-17","o":11.93,"h":12.19,"l":11.87,"c":12.07,"v":169500},{"d":"2026-03-18","o":12.03,"h":12.07,"l":11.87,"c":11.98,"v":120500},{"d":"2026-03-19","o":11.85,"h":12.03,"l":11.75,"c":11.92,"v":64500},{"d":"2026-03-20","o":11.89,"h":11.9,"l":11.41,"c":11.42,"v":93800},{"d":"2026-03-23","o":11.66,"h":11.66,"l":11.44,"c":11.61,"v":118100},{"d":"2026-03-24","o":11.46,"h":11.62,"l":11.33,"c":11.51,"v":54400},{"d":"2026-03-25","o":11.62,"h":11.65,"l":11.51,"c":11.63,"v":83300},{"d":"2026-03-26","o":11.54,"h":11.58,"l":11.05,"c":11.05,"v":186600},{"d":"2026-03-27","o":10.99,"h":11.03,"l":10.43,"c":10.48,"v":357500},{"d":"2026-03-30","o":10.54,"h":10.64,"l":10.41,"c":10.44,"v":109000},{"d":"2026-03-31","o":10.62,"h":10.82,"l":10.55,"c":10.8,"v":155409},{"d":"2026-04-01","o":10.87,"h":11.1,"l":10.91,"c":11,"v":102706},{"d":"2026-04-02","o":10.8,"h":11.07,"l":10.74,"c":10.94,"v":115536},{"d":"2026-04-06","o":11.07,"h":11.14,"l":10.96,"c":11.14,"v":103772},{"d":"2026-04-07","o":11.16,"h":11.2,"l":11.04,"c":11.13,"v":80301},{"d":"2026-04-08","o":11.46,"h":11.62,"l":11.39,"c":11.45,"v":56614},{"d":"2026-04-09","o":11.43,"h":11.62,"l":11.45,"c":11.5,"v":91514},{"d":"2026-04-10","o":11.51,"h":11.57,"l":11.42,"c":11.48,"v":72417},{"d":"2026-04-13","o":11.39,"h":11.62,"l":11.34,"c":11.62,"v":106751},{"d":"2026-04-14","o":11.66,"h":12,"l":11.69,"c":11.78,"v":140350},{"d":"2026-04-15","o":11.8,"h":11.92,"l":11.8,"c":11.88,"v":83837},{"d":"2026-04-16","o":11.96,"h":11.99,"l":11.86,"c":11.98,"v":141930},{"d":"2026-04-17","o":12.06,"h":12.26,"l":12.05,"c":12.25,"v":110553},{"d":"2026-04-20","o":12.32,"h":12.32,"l":12.17,"c":12.26,"v":75067},{"d":"2026-04-21","o":12.28,"h":12.33,"l":12.12,"c":12.12,"v":87706},{"d":"2026-04-22","o":12.11,"h":12.15,"l":12.03,"c":12.09,"v":108243},{"d":"2026-04-23","o":12.06,"h":12.05,"l":11.78,"c":11.87,"v":113942},{"d":"2026-04-24","o":11.96,"h":12.05,"l":11.91,"c":12,"v":127427},{"d":"2026-04-27","o":12.09,"h":12.19,"l":12.03,"c":12.19,"v":121765},{"d":"2026-04-28","o":12.17,"h":12.18,"l":12.05,"c":12.14,"v":80866},{"d":"2026-04-29","o":12.22,"h":12.27,"l":12.08,"c":12.17,"v":116610},{"d":"2026-04-30","o":12.26,"h":12.27,"l":12.15,"c":12.25,"v":137475},{"d":"2026-05-01","o":12.26,"h":12.43,"l":12.25,"c":12.31,"v":108269},{"d":"2026-05-04","o":12.29,"h":12.32,"l":12.2,"c":12.29,"v":55879},{"d":"2026-05-05","o":12.42,"h":12.52,"l":12.32,"c":12.43,"v":114679},{"d":"2026-05-06","o":12.54,"h":12.54,"l":12.4,"c":12.46,"v":128004},{"d":"2026-05-07","o":12.49,"h":12.49,"l":12.28,"c":12.37,"v":69804},{"d":"2026-05-08","o":12.38,"h":12.65,"l":12.39,"c":12.52,"v":149483},{"d":"2026-05-11","o":12.52,"h":12.71,"l":12.5,"c":12.71,"v":103527},{"d":"2026-05-12","o":12.71,"h":12.71,"l":12.44,"c":12.61,"v":73301},{"d":"2026-05-13","o":12.67,"h":12.69,"l":12.49,"c":12.59,"v":127003},{"d":"2026-05-14","o":12.62,"h":12.7,"l":12.33,"c":12.34,"v":119113},{"d":"2026-05-15","o":12.26,"h":12.32,"l":12.12,"c":12.19,"v":79887},{"d":"2026-05-18","o":12.23,"h":12.28,"l":12.15,"c":12.23,"v":70801},{"d":"2026-05-19","o":12.23,"h":12.47,"l":12.19,"c":12.39,"v":80699}]