[{"d":"2011-01-28","o":10.75,"h":12.11,"l":10.75,"c":12,"v":8782300},{"d":"2011-01-31","o":12.6,"h":12.65,"l":11.95,"c":12.6,"v":2398100},{"d":"2011-02-01","o":13.35,"h":13.5,"l":12.69,"c":13,"v":2648800},{"d":"2011-02-02","o":13.01,"h":13.24,"l":12.78,"c":12.85,"v":887400},{"d":"2011-02-03","o":12.78,"h":13.68,"l":12.65,"c":12.97,"v":979000},{"d":"2011-02-04","o":13.13,"h":13.55,"l":13.1,"c":13.5,"v":415300},{"d":"2011-02-07","o":13.5,"h":13.82,"l":13.1,"c":13.1,"v":501700},{"d":"2011-02-08","o":13.06,"h":13.4,"l":12.81,"c":13.02,"v":408100},{"d":"2011-02-09","o":13.35,"h":13.5,"l":12.85,"c":12.9,"v":351400},{"d":"2011-02-10","o":12.99,"h":13.1,"l":12.78,"c":12.8,"v":242800},{"d":"2011-02-11","o":12.98,"h":12.99,"l":12.51,"c":12.62,"v":264000},{"d":"2011-02-14","o":12.61,"h":12.75,"l":12.02,"c":12.42,"v":443900},{"d":"2011-02-15","o":12.58,"h":12.69,"l":12.32,"c":12.5,"v":502400},{"d":"2011-02-16","o":12.6,"h":12.84,"l":12.5,"c":12.72,"v":205300},{"d":"2011-02-17","o":12.72,"h":13.1,"l":12.55,"c":12.85,"v":161600},{"d":"2011-02-18","o":13.02,"h":13.05,"l":12.75,"c":12.86,"v":248300},{"d":"2011-02-22","o":12.82,"h":12.9,"l":12.35,"c":12.44,"v":306300},{"d":"2011-02-23","o":12.41,"h":12.74,"l":12.05,"c":12.25,"v":356000},{"d":"2011-02-24","o":12.21,"h":12.49,"l":11.85,"c":11.99,"v":351600},{"d":"2011-02-25","o":12,"h":12.2,"l":11.91,"c":12,"v":222700},{"d":"2011-02-28","o":12.07,"h":12.19,"l":11.95,"c":12.18,"v":241700},{"d":"2011-03-01","o":12.38,"h":12.58,"l":12.15,"c":12.38,"v":217300},{"d":"2011-03-02","o":12.39,"h":12.6,"l":12.2,"c":12.48,"v":119800},{"d":"2011-03-03","o":12.56,"h":13.34,"l":12.5,"c":13.19,"v":459000},{"d":"2011-03-04","o":13.06,"h":13.25,"l":12.9,"c":13.16,"v":194900},{"d":"2011-03-07","o":13.22,"h":13.22,"l":12.5,"c":12.95,"v":109600},{"d":"2011-03-08","o":12.94,"h":12.95,"l":12.61,"c":12.83,"v":44100},{"d":"2011-03-09","o":12.9,"h":13.1,"l":12.59,"c":12.76,"v":152300},{"d":"2011-03-10","o":12.61,"h":12.86,"l":12.31,"c":12.71,"v":209700},{"d":"2011-03-11","o":12.89,"h":13.18,"l":12.7,"c":13.17,"v":544300},{"d":"2011-03-14","o":13.15,"h":13.15,"l":12.44,"c":12.53,"v":144100},{"d":"2011-03-15","o":12.08,"h":12.48,"l":12.02,"c":12.36,"v":260500},{"d":"2011-03-16","o":12.36,"h":12.83,"l":12.25,"c":12.41,"v":198100},{"d":"2011-03-17","o":12.55,"h":12.7,"l":12.3,"c":12.59,"v":237600},{"d":"2011-03-18","o":12.72,"h":12.95,"l":12.51,"c":12.74,"v":75700},{"d":"2011-03-21","o":12.97,"h":13.03,"l":12.8,"c":12.97,"v":175400},{"d":"2011-03-22","o":12.98,"h":12.98,"l":12.79,"c":12.79,"v":119900},{"d":"2011-03-23","o":12.84,"h":12.85,"l":12.61,"c":12.74,"v":112800},{"d":"2011-03-24","o":12.82,"h":12.82,"l":12.4,"c":12.64,"v":490300},{"d":"2011-03-25","o":12.73,"h":12.75,"l":12.54,"c":12.73,"v":53600},{"d":"2011-03-28","o":12.86,"h":12.92,"l":12.68,"c":12.72,"v":155200},{"d":"2011-03-29","o":12.7,"h":12.96,"l":12.65,"c":12.65,"v":97300},{"d":"2011-03-30","o":12.75,"h":13,"l":12.67,"c":13,"v":75300},{"d":"2011-03-31","o":13,"h":13.49,"l":12.93,"c":13.48,"v":333900},{"d":"2011-04-01","o":13.5,"h":13.91,"l":13.35,"c":13.47,"v":764200},{"d":"2011-04-04","o":13.75,"h":13.75,"l":13.25,"c":13.45,"v":138000},{"d":"2011-04-05","o":13.38,"h":13.5,"l":13,"c":13.31,"v":239100},{"d":"2011-04-06","o":13.33,"h":13.37,"l":12.71,"c":13,"v":244300},{"d":"2011-04-07","o":12.96,"h":13.04,"l":12.68,"c":12.7,"v":203900},{"d":"2011-04-08","o":12.81,"h":12.81,"l":12.59,"c":12.7,"v":157000},{"d":"2011-04-11","o":12.8,"h":13.09,"l":12.61,"c":12.98,"v":120100},{"d":"2011-04-12","o":12.96,"h":12.98,"l":12.22,"c":12.35,"v":249400},{"d":"2011-04-13","o":12.42,"h":12.77,"l":12.42,"c":12.71,"v":102200},{"d":"2011-04-14","o":12.62,"h":12.76,"l":12.46,"c":12.71,"v":58300},{"d":"2011-04-15","o":12.75,"h":12.8,"l":12.35,"c":12.37,"v":120500},{"d":"2011-04-18","o":12.26,"h":12.5,"l":12.25,"c":12.5,"v":69100},{"d":"2011-04-19","o":12.52,"h":12.7,"l":12.43,"c":12.47,"v":174000},{"d":"2011-04-20","o":12.55,"h":12.66,"l":12.4,"c":12.66,"v":360600},{"d":"2011-04-21","o":12.7,"h":12.76,"l":12.68,"c":12.76,"v":85300},{"d":"2011-04-25","o":12.73,"h":12.82,"l":12.65,"c":12.7,"v":81600},{"d":"2011-04-26","o":12.75,"h":12.92,"l":12.65,"c":12.8,"v":35500},{"d":"2011-04-27","o":12.87,"h":12.93,"l":12.5,"c":12.63,"v":53500},{"d":"2011-04-28","o":12.55,"h":12.64,"l":12.4,"c":12.48,"v":79200},{"d":"2011-04-29","o":12.47,"h":12.57,"l":12.25,"c":12.34,"v":87000},{"d":"2011-05-02","o":12.39,"h":12.46,"l":12.2,"c":12.31,"v":104000},{"d":"2011-05-03","o":12.29,"h":12.29,"l":11.81,"c":12,"v":209000},{"d":"2011-05-04","o":12.03,"h":12.03,"l":11.25,"c":11.66,"v":349700},{"d":"2011-05-05","o":11.57,"h":11.63,"l":11.26,"c":11.36,"v":163700},{"d":"2011-05-06","o":11.39,"h":11.65,"l":11.25,"c":11.25,"v":213100},{"d":"2011-05-09","o":11.25,"h":11.33,"l":11.18,"c":11.24,"v":97000},{"d":"2011-05-10","o":11.25,"h":11.33,"l":11,"c":11.16,"v":249700},{"d":"2011-05-11","o":11.25,"h":11.25,"l":10.09,"c":10.27,"v":733400},{"d":"2011-05-12","o":10.27,"h":10.93,"l":10.26,"c":10.93,"v":344000},{"d":"2011-05-13","o":10.9,"h":10.98,"l":10.75,"c":10.91,"v":119300},{"d":"2011-05-16","o":10.73,"h":11.04,"l":10.7,"c":11.03,"v":209100},{"d":"2011-05-17","o":11.05,"h":11.59,"l":11.05,"c":11.23,"v":183500},{"d":"2011-05-18","o":11.31,"h":11.5,"l":11.23,"c":11.46,"v":164700},{"d":"2011-05-19","o":11.56,"h":11.6,"l":11.15,"c":11.2,"v":171800},{"d":"2011-05-20","o":11.17,"h":11.3,"l":11.17,"c":11.25,"v":180800},{"d":"2011-05-23","o":11.34,"h":11.34,"l":11.07,"c":11.16,"v":148700},{"d":"2011-05-24","o":11.23,"h":11.29,"l":11.12,"c":11.15,"v":231200},{"d":"2011-05-25","o":11.21,"h":11.7,"l":11.12,"c":11.61,"v":678700},{"d":"2011-05-26","o":11.63,"h":11.8,"l":11.53,"c":11.61,"v":210000},{"d":"2011-05-27","o":11.69,"h":11.99,"l":11.6,"c":11.72,"v":146900},{"d":"2011-05-31","o":12.4,"h":12.74,"l":12.04,"c":12.62,"v":311600},{"d":"2011-06-01","o":12.6,"h":12.7,"l":12.08,"c":12.22,"v":292200},{"d":"2011-06-02","o":12.39,"h":12.49,"l":12.13,"c":12.38,"v":216400},{"d":"2011-06-03","o":12.31,"h":12.72,"l":12.3,"c":12.66,"v":240500},{"d":"2011-06-06","o":12.8,"h":13.1,"l":12.68,"c":12.7,"v":558400},{"d":"2011-06-07","o":12.86,"h":12.86,"l":12.56,"c":12.68,"v":275400},{"d":"2011-06-08","o":12.7,"h":12.74,"l":12.03,"c":12.36,"v":278500},{"d":"2011-06-09","o":12.4,"h":12.43,"l":12.18,"c":12.36,"v":160500},{"d":"2011-06-10","o":12.38,"h":12.39,"l":11.75,"c":12.02,"v":290800},{"d":"2011-06-13","o":12.08,"h":12.28,"l":11.96,"c":12.1,"v":151000},{"d":"2011-06-14","o":12.31,"h":12.35,"l":12.1,"c":12.3,"v":114100},{"d":"2011-06-15","o":12.24,"h":12.32,"l":12,"c":12.08,"v":142400},{"d":"2011-06-16","o":12,"h":12.14,"l":11.51,"c":11.69,"v":265900},{"d":"2011-06-17","o":11.76,"h":12.38,"l":11.57,"c":12.3,"v":288000},{"d":"2011-06-20","o":12.34,"h":12.47,"l":12.03,"c":12.16,"v":56900},{"d":"2011-06-21","o":12.18,"h":12.4,"l":12.1,"c":12.21,"v":302000},{"d":"2011-06-22","o":12.21,"h":12.21,"l":12.02,"c":12.05,"v":119900},{"d":"2011-06-23","o":11.99,"h":12.08,"l":11.85,"c":12.01,"v":127900},{"d":"2011-06-24","o":12.08,"h":12.08,"l":11.59,"c":11.75,"v":162900},{"d":"2011-06-27","o":11.66,"h":11.8,"l":11.45,"c":11.49,"v":158900},{"d":"2011-06-28","o":11.51,"h":11.69,"l":11.43,"c":11.52,"v":199600},{"d":"2011-06-29","o":11.63,"h":11.75,"l":11.29,"c":11.33,"v":232100},{"d":"2011-06-30","o":11.39,"h":11.44,"l":11.05,"c":11.16,"v":389000},{"d":"2011-07-01","o":11.2,"h":11.68,"l":11.17,"c":11.54,"v":376700},{"d":"2011-07-05","o":11.62,"h":11.79,"l":11.27,"c":11.37,"v":221900},{"d":"2011-07-06","o":11.41,"h":11.65,"l":11.3,"c":11.4,"v":99500},{"d":"2011-07-07","o":11.48,"h":11.62,"l":11.4,"c":11.45,"v":239800},{"d":"2011-07-08","o":11.4,"h":11.55,"l":11.15,"c":11.19,"v":342800},{"d":"2011-07-11","o":11.14,"h":11.24,"l":11.05,"c":11.13,"v":193800},{"d":"2011-07-12","o":11.13,"h":11.25,"l":11.05,"c":11.13,"v":223700},{"d":"2011-07-13","o":11.13,"h":11.44,"l":11.13,"c":11.3,"v":160600},{"d":"2011-07-14","o":11.3,"h":11.41,"l":11.2,"c":11.37,"v":112300},{"d":"2011-07-15","o":11.44,"h":11.5,"l":11.37,"c":11.4,"v":136000},{"d":"2011-07-18","o":11.34,"h":11.43,"l":11.33,"c":11.42,"v":222900},{"d":"2011-07-19","o":11.54,"h":11.73,"l":11.35,"c":11.51,"v":283300},{"d":"2011-07-20","o":11.56,"h":11.57,"l":11.26,"c":11.37,"v":217900},{"d":"2011-07-21","o":11.44,"h":11.54,"l":11.26,"c":11.43,"v":260800},{"d":"2011-07-22","o":11.46,"h":11.6,"l":11.41,"c":11.55,"v":59300},{"d":"2011-07-25","o":11.48,"h":12.09,"l":11.42,"c":11.97,"v":225400},{"d":"2011-07-26","o":11.88,"h":11.88,"l":11.67,"c":11.75,"v":129800},{"d":"2011-07-27","o":11.66,"h":11.78,"l":11.24,"c":11.42,"v":148700},{"d":"2011-07-28","o":11.39,"h":11.55,"l":11.26,"c":11.27,"v":106400},{"d":"2011-07-29","o":11.21,"h":11.43,"l":11.11,"c":11.35,"v":94400},{"d":"2011-08-01","o":11.48,"h":11.55,"l":11.16,"c":11.31,"v":102600},{"d":"2011-08-02","o":11.18,"h":11.29,"l":11,"c":11.04,"v":254900},{"d":"2011-08-03","o":11.1,"h":11.16,"l":10.83,"c":10.83,"v":187100},{"d":"2011-08-04","o":10.78,"h":10.81,"l":10.11,"c":10.14,"v":288000},{"d":"2011-08-05","o":10.34,"h":10.56,"l":9.65,"c":9.74,"v":410200},{"d":"2011-08-08","o":9.63,"h":9.77,"l":9.29,"c":9.59,"v":280400},{"d":"2011-08-09","o":9.49,"h":9.61,"l":9.06,"c":9.17,"v":441000},{"d":"2011-08-10","o":9.02,"h":10.53,"l":8.77,"c":9.94,"v":332600},{"d":"2011-08-11","o":10.15,"h":10.39,"l":10,"c":10.14,"v":191200},{"d":"2011-08-12","o":10.2,"h":10.28,"l":9.89,"c":10.21,"v":209100},{"d":"2011-08-15","o":10.25,"h":10.33,"l":10.04,"c":10.1,"v":95200},{"d":"2011-08-16","o":10.23,"h":10.25,"l":10.1,"c":10.12,"v":96900},{"d":"2011-08-17","o":10.4,"h":10.7,"l":10.1,"c":10.61,"v":209400},{"d":"2011-08-18","o":10.41,"h":10.44,"l":10.1,"c":10.15,"v":116300},{"d":"2011-08-19","o":10.11,"h":10.21,"l":9.8,"c":10,"v":195800},{"d":"2011-08-22","o":10.04,"h":10.22,"l":10.04,"c":10.07,"v":88200},{"d":"2011-08-23","o":10.07,"h":10.22,"l":10.02,"c":10.22,"v":84900},{"d":"2011-08-24","o":10.23,"h":10.28,"l":9.91,"c":10.1,"v":84000},{"d":"2011-08-25","o":10.17,"h":10.35,"l":10.08,"c":10.18,"v":165000},{"d":"2011-08-26","o":10.28,"h":10.54,"l":10.15,"c":10.32,"v":101300},{"d":"2011-08-29","o":10.53,"h":10.89,"l":10.53,"c":10.79,"v":160900},{"d":"2011-08-30","o":10.78,"h":10.87,"l":10.51,"c":10.56,"v":55900},{"d":"2011-08-31","o":10.65,"h":10.82,"l":10.51,"c":10.62,"v":106600},{"d":"2011-09-01","o":10.8,"h":11.02,"l":10.71,"c":10.92,"v":212300},{"d":"2011-09-02","o":10.85,"h":10.93,"l":10.59,"c":10.78,"v":76000},{"d":"2011-09-06","o":10.5,"h":10.78,"l":10.4,"c":10.69,"v":89300},{"d":"2011-09-07","o":10.85,"h":11.12,"l":10.8,"c":11.12,"v":169000},{"d":"2011-09-08","o":11.05,"h":11.37,"l":11,"c":11.21,"v":187100},{"d":"2011-09-09","o":11.09,"h":11.13,"l":10.84,"c":10.9,"v":101800},{"d":"2011-09-12","o":10.76,"h":10.82,"l":10.36,"c":10.55,"v":85100},{"d":"2011-09-13","o":10.67,"h":10.67,"l":10.37,"c":10.52,"v":73500},{"d":"2011-09-14","o":10.52,"h":10.56,"l":10.44,"c":10.5,"v":100000},{"d":"2011-09-15","o":10.5,"h":10.52,"l":10.3,"c":10.39,"v":66800},{"d":"2011-09-16","o":10.45,"h":10.45,"l":10.19,"c":10.2,"v":75700},{"d":"2011-09-19","o":10.04,"h":10.13,"l":10,"c":10.11,"v":124000},{"d":"2011-09-20","o":10.16,"h":10.19,"l":9.51,"c":9.68,"v":187800},{"d":"2011-09-21","o":9.61,"h":9.8,"l":9.05,"c":9.25,"v":244800},{"d":"2011-09-22","o":9.07,"h":9.1,"l":8.62,"c":8.79,"v":382800},{"d":"2011-09-23","o":8.8,"h":9.18,"l":8.21,"c":9.15,"v":545400},{"d":"2011-09-26","o":9.12,"h":9.15,"l":8.21,"c":8.64,"v":420600},{"d":"2011-09-27","o":8.84,"h":9.03,"l":8.78,"c":8.8,"v":227300},{"d":"2011-09-28","o":8.89,"h":8.89,"l":8.52,"c":8.72,"v":128800},{"d":"2011-09-29","o":8.59,"h":8.89,"l":8.54,"c":8.85,"v":151900},{"d":"2011-09-30","o":8.5,"h":8.73,"l":8.32,"c":8.62,"v":291800},{"d":"2011-10-03","o":8.55,"h":8.63,"l":8.14,"c":8.29,"v":248500},{"d":"2011-10-04","o":8.2,"h":8.29,"l":7.16,"c":7.73,"v":594500},{"d":"2011-10-05","o":7.78,"h":7.91,"l":7.3,"c":7.42,"v":489700},{"d":"2011-10-06","o":7.49,"h":7.8,"l":7.42,"c":7.73,"v":298000},{"d":"2011-10-07","o":7.73,"h":7.83,"l":7.44,"c":7.44,"v":183300},{"d":"2011-10-10","o":7.63,"h":7.93,"l":7.58,"c":7.78,"v":249500},{"d":"2011-10-11","o":7.8,"h":7.83,"l":7.55,"c":7.81,"v":216700},{"d":"2011-10-12","o":7.9,"h":8.66,"l":7.9,"c":8.52,"v":305900},{"d":"2011-10-13","o":8.45,"h":8.48,"l":8.2,"c":8.38,"v":161300},{"d":"2011-10-14","o":8.47,"h":8.87,"l":8.47,"c":8.67,"v":190200},{"d":"2011-10-17","o":8.65,"h":8.65,"l":8.43,"c":8.46,"v":81800},{"d":"2011-10-18","o":8.44,"h":8.95,"l":8.4,"c":8.81,"v":102600},{"d":"2011-10-19","o":8.81,"h":9.13,"l":8.79,"c":9.13,"v":159900},{"d":"2011-10-20","o":9.04,"h":9.12,"l":8.75,"c":8.99,"v":111500},{"d":"2011-10-21","o":9.1,"h":9.24,"l":8.98,"c":9.16,"v":71000},{"d":"2011-10-24","o":9.2,"h":9.53,"l":9.19,"c":9.33,"v":117400},{"d":"2011-10-25","o":9.34,"h":9.52,"l":9.15,"c":9.42,"v":130000},{"d":"2011-10-26","o":9.53,"h":9.7,"l":9.18,"c":9.42,"v":116800},{"d":"2011-10-27","o":9.63,"h":9.65,"l":9.31,"c":9.39,"v":98600},{"d":"2011-10-28","o":9.33,"h":9.65,"l":9.33,"c":9.64,"v":101200},{"d":"2011-10-31","o":9.58,"h":9.83,"l":9.48,"c":9.72,"v":120500},{"d":"2011-11-01","o":9.5,"h":9.61,"l":9.2,"c":9.35,"v":93000},{"d":"2011-11-02","o":9.46,"h":9.46,"l":9.05,"c":9.16,"v":108500},{"d":"2011-11-03","o":9.2,"h":9.2,"l":9.1,"c":9.2,"v":123600},{"d":"2011-11-04","o":9.17,"h":9.2,"l":9,"c":9.06,"v":81600},{"d":"2011-11-07","o":9,"h":9.26,"l":8.9,"c":9,"v":99000},{"d":"2011-11-08","o":9,"h":9.02,"l":8.89,"c":8.9,"v":89100},{"d":"2011-11-09","o":8.66,"h":8.75,"l":8.26,"c":8.33,"v":189600},{"d":"2011-11-10","o":8.43,"h":8.66,"l":8.43,"c":8.61,"v":208600},{"d":"2011-11-11","o":8.7,"h":8.8,"l":8.59,"c":8.74,"v":105700},{"d":"2011-11-14","o":8.77,"h":9.08,"l":8.74,"c":8.92,"v":122500},{"d":"2011-11-15","o":8.87,"h":8.95,"l":8.8,"c":8.82,"v":43900},{"d":"2011-11-16","o":8.75,"h":9.08,"l":8.65,"c":8.72,"v":116100},{"d":"2011-11-17","o":8.7,"h":8.74,"l":8.28,"c":8.46,"v":302800},{"d":"2011-11-18","o":8.56,"h":8.88,"l":8.51,"c":8.77,"v":125700},{"d":"2011-11-21","o":8.71,"h":8.71,"l":8.36,"c":8.44,"v":116500},{"d":"2011-11-22","o":8.42,"h":8.5,"l":7.98,"c":8,"v":347200},{"d":"2011-11-23","o":7.92,"h":8.02,"l":7.86,"c":7.95,"v":232900},{"d":"2011-11-25","o":7.9,"h":7.98,"l":7.5,"c":7.54,"v":118400},{"d":"2011-11-28","o":7.63,"h":7.87,"l":7.6,"c":7.77,"v":164800},{"d":"2011-11-29","o":7.74,"h":7.85,"l":7.7,"c":7.82,"v":191600},{"d":"2011-11-30","o":8.04,"h":8.64,"l":7.97,"c":8.53,"v":413500},{"d":"2011-12-01","o":8.53,"h":8.79,"l":8.43,"c":8.71,"v":150000},{"d":"2011-12-02","o":8.81,"h":9.68,"l":8.81,"c":9.53,"v":475800},{"d":"2011-12-05","o":9.59,"h":9.67,"l":9,"c":9.08,"v":147100},{"d":"2011-12-06","o":9.1,"h":9.17,"l":8.7,"c":8.81,"v":82000},{"d":"2011-12-07","o":8.71,"h":8.86,"l":8.64,"c":8.8,"v":45700},{"d":"2011-12-08","o":8.71,"h":8.83,"l":8.63,"c":8.74,"v":50100},{"d":"2011-12-09","o":8.79,"h":8.82,"l":8.25,"c":8.44,"v":119300},{"d":"2011-12-12","o":8.44,"h":8.44,"l":8.02,"c":8.08,"v":277100},{"d":"2011-12-13","o":8.16,"h":8.52,"l":8.12,"c":8.12,"v":145700},{"d":"2011-12-14","o":8.1,"h":8.2,"l":7.99,"c":8.17,"v":126900},{"d":"2011-12-15","o":8.42,"h":8.66,"l":8.02,"c":8.37,"v":246600},{"d":"2011-12-16","o":8.48,"h":8.49,"l":8.33,"c":8.34,"v":222100},{"d":"2011-12-19","o":8.4,"h":8.44,"l":8.03,"c":8.03,"v":50800},{"d":"2011-12-20","o":8.2,"h":8.28,"l":8.06,"c":8.21,"v":127500},{"d":"2011-12-21","o":8.2,"h":8.21,"l":7.8,"c":8.01,"v":218900},{"d":"2011-12-22","o":8.04,"h":8.2,"l":7.95,"c":8,"v":165600},{"d":"2011-12-23","o":8.01,"h":8.3,"l":8.01,"c":8.18,"v":140900},{"d":"2011-12-27","o":8.21,"h":8.22,"l":8.04,"c":8.04,"v":98400},{"d":"2011-12-28","o":8.09,"h":8.1,"l":7.88,"c":7.91,"v":223800},{"d":"2011-12-29","o":7.93,"h":8.06,"l":7.93,"c":8.01,"v":110800},{"d":"2011-12-30","o":8.02,"h":8.4,"l":7.99,"c":8.27,"v":569000},{"d":"2012-01-03","o":8.43,"h":8.89,"l":8.43,"c":8.77,"v":158900},{"d":"2012-01-04","o":8.74,"h":9,"l":8.15,"c":8.23,"v":393600},{"d":"2012-01-05","o":8.23,"h":8.29,"l":8.01,"c":8.19,"v":90100},{"d":"2012-01-06","o":8.26,"h":8.26,"l":8.1,"c":8.13,"v":97900},{"d":"2012-01-09","o":8.16,"h":8.17,"l":8.03,"c":8.03,"v":105000},{"d":"2012-01-10","o":8.09,"h":8.53,"l":8.09,"c":8.39,"v":104400},{"d":"2012-01-11","o":8.37,"h":8.46,"l":8.23,"c":8.31,"v":68100},{"d":"2012-01-12","o":8.12,"h":8.46,"l":8.12,"c":8.24,"v":103800},{"d":"2012-01-13","o":8.12,"h":8.47,"l":8.12,"c":8.47,"v":80400},{"d":"2012-01-17","o":8.54,"h":8.82,"l":8.52,"c":8.52,"v":122300},{"d":"2012-01-18","o":8.53,"h":9,"l":8.46,"c":8.94,"v":96300},{"d":"2012-01-19","o":8.97,"h":9.34,"l":8.86,"c":9.17,"v":239200},{"d":"2012-01-20","o":9.19,"h":9.34,"l":9.04,"c":9.31,"v":115700},{"d":"2012-01-23","o":9.35,"h":9.38,"l":9.08,"c":9.32,"v":188600},{"d":"2012-01-24","o":9.26,"h":9.34,"l":8.97,"c":9.3,"v":85100},{"d":"2012-01-25","o":9.27,"h":9.43,"l":9.18,"c":9.33,"v":263000},{"d":"2012-01-26","o":9.35,"h":9.49,"l":9.21,"c":9.4,"v":310900},{"d":"2012-01-27","o":9.4,"h":9.44,"l":9.31,"c":9.37,"v":102900},{"d":"2012-01-30","o":9.25,"h":9.3,"l":9.06,"c":9.18,"v":121300},{"d":"2012-01-31","o":9.21,"h":9.35,"l":9.06,"c":9.17,"v":161400},{"d":"2012-02-01","o":9.24,"h":9.34,"l":9.07,"c":9.26,"v":179400},{"d":"2012-02-02","o":9.28,"h":9.45,"l":9.25,"c":9.34,"v":267500},{"d":"2012-02-03","o":9.37,"h":9.43,"l":9.33,"c":9.4,"v":180500},{"d":"2012-02-06","o":9.36,"h":9.4,"l":8.98,"c":9.07,"v":230400},{"d":"2012-02-07","o":9.09,"h":9.4,"l":9.07,"c":9.37,"v":176800},{"d":"2012-02-08","o":9.4,"h":9.4,"l":9.28,"c":9.31,"v":200100},{"d":"2012-02-09","o":9.28,"h":9.43,"l":9.08,"c":9.35,"v":567400},{"d":"2012-02-10","o":9.26,"h":9.4,"l":9.18,"c":9.36,"v":89200},{"d":"2012-02-13","o":9.4,"h":9.75,"l":9.4,"c":9.68,"v":578600},{"d":"2012-02-14","o":9.62,"h":9.87,"l":9.62,"c":9.76,"v":151400},{"d":"2012-02-15","o":9.84,"h":9.95,"l":9.63,"c":9.64,"v":164500},{"d":"2012-02-16","o":9.6,"h":9.75,"l":9.57,"c":9.72,"v":74400},{"d":"2012-02-17","o":9.75,"h":9.75,"l":9.51,"c":9.6,"v":76900},{"d":"2012-02-21","o":9.67,"h":9.67,"l":9.51,"c":9.52,"v":49400},{"d":"2012-02-22","o":9.52,"h":9.57,"l":9.27,"c":9.28,"v":163700},{"d":"2012-02-23","o":9.33,"h":9.34,"l":9.2,"c":9.29,"v":139200},{"d":"2012-02-24","o":9.27,"h":9.36,"l":9.25,"c":9.32,"v":106200},{"d":"2012-02-27","o":9.24,"h":9.34,"l":9.1,"c":9.3,"v":126900},{"d":"2012-02-28","o":9.34,"h":9.34,"l":9.15,"c":9.2,"v":48100},{"d":"2012-02-29","o":9.22,"h":9.29,"l":9.01,"c":9.09,"v":76900},{"d":"2012-03-01","o":9.17,"h":9.17,"l":9.02,"c":9.06,"v":61000},{"d":"2012-03-02","o":9.03,"h":9.2,"l":8.9,"c":8.97,"v":176600},{"d":"2012-03-05","o":9,"h":9,"l":8.8,"c":8.88,"v":118200},{"d":"2012-03-06","o":8.78,"h":8.84,"l":8.6,"c":8.65,"v":152200},{"d":"2012-03-07","o":8.67,"h":8.68,"l":8.53,"c":8.6,"v":89800},{"d":"2012-03-08","o":8.68,"h":8.97,"l":8.61,"c":8.73,"v":260300},{"d":"2012-03-09","o":8.69,"h":9.2,"l":8.69,"c":9.14,"v":93800},{"d":"2012-03-12","o":9.16,"h":9.63,"l":9.16,"c":9.6,"v":790300},{"d":"2012-03-13","o":9.69,"h":10.45,"l":9.61,"c":10.3,"v":844900},{"d":"2012-03-14","o":10.34,"h":10.4,"l":10.08,"c":10.33,"v":465700},{"d":"2012-03-15","o":10.29,"h":10.72,"l":10.18,"c":10.7,"v":548700},{"d":"2012-03-16","o":11.04,"h":11.1,"l":10.7,"c":11.05,"v":1959100},{"d":"2012-03-19","o":11.09,"h":11.3,"l":10.56,"c":10.69,"v":277500},{"d":"2012-03-20","o":10.64,"h":10.74,"l":10.5,"c":10.53,"v":111000},{"d":"2012-03-21","o":10.63,"h":10.99,"l":10.56,"c":10.8,"v":242700},{"d":"2012-03-22","o":10.68,"h":10.72,"l":10.36,"c":10.57,"v":297500},{"d":"2012-03-23","o":10.53,"h":10.58,"l":10.31,"c":10.37,"v":140800},{"d":"2012-03-26","o":10.5,"h":10.5,"l":10.36,"c":10.45,"v":128300},{"d":"2012-03-27","o":10.5,"h":10.62,"l":10.42,"c":10.58,"v":181400},{"d":"2012-03-28","o":10.63,"h":10.63,"l":10.36,"c":10.43,"v":127200},{"d":"2012-03-29","o":10.32,"h":10.54,"l":10.12,"c":10.5,"v":182400},{"d":"2012-03-30","o":10.9,"h":10.9,"l":10.39,"c":10.81,"v":197500},{"d":"2012-04-02","o":10.8,"h":10.83,"l":10.55,"c":10.8,"v":182000},{"d":"2012-04-03","o":10.83,"h":10.85,"l":10.7,"c":10.81,"v":178700},{"d":"2012-04-04","o":10.68,"h":10.75,"l":10.34,"c":10.37,"v":125300},{"d":"2012-04-05","o":10.41,"h":10.42,"l":10.23,"c":10.34,"v":55200},{"d":"2012-04-09","o":10.17,"h":10.3,"l":10,"c":10.08,"v":101400},{"d":"2012-04-10","o":10.12,"h":10.23,"l":9.91,"c":9.99,"v":129600},{"d":"2012-04-11","o":10.07,"h":10.07,"l":9.96,"c":10,"v":55900},{"d":"2012-04-12","o":10,"h":10.18,"l":9.96,"c":10.04,"v":82700},{"d":"2012-04-13","o":10.04,"h":10.19,"l":9.83,"c":9.94,"v":201800},{"d":"2012-04-16","o":9.98,"h":9.98,"l":9.5,"c":9.53,"v":180600},{"d":"2012-04-17","o":9.6,"h":9.69,"l":9.39,"c":9.54,"v":314600},{"d":"2012-04-18","o":9.52,"h":9.52,"l":9,"c":9.05,"v":444300},{"d":"2012-04-19","o":9.06,"h":9.15,"l":8.61,"c":8.67,"v":421300},{"d":"2012-04-20","o":8.74,"h":9.08,"l":8.73,"c":8.86,"v":155700},{"d":"2012-04-23","o":8.75,"h":8.89,"l":8.6,"c":8.89,"v":133500},{"d":"2012-04-24","o":8.94,"h":8.94,"l":8.7,"c":8.77,"v":173100},{"d":"2012-04-25","o":8.83,"h":9.17,"l":8.81,"c":8.97,"v":173200},{"d":"2012-04-26","o":8.99,"h":9.03,"l":8.91,"c":8.96,"v":77100},{"d":"2012-04-27","o":8.98,"h":9.01,"l":8.76,"c":8.97,"v":196700},{"d":"2012-04-30","o":8.97,"h":8.99,"l":8.86,"c":8.92,"v":82000},{"d":"2012-05-01","o":8.93,"h":8.98,"l":8.49,"c":8.51,"v":362800},{"d":"2012-05-02","o":8.49,"h":8.99,"l":8.4,"c":8.91,"v":241000},{"d":"2012-05-03","o":8.9,"h":8.97,"l":8.76,"c":8.96,"v":133000},{"d":"2012-05-04","o":8.9,"h":8.9,"l":8.78,"c":8.89,"v":60200},{"d":"2012-05-07","o":8.83,"h":8.91,"l":8.74,"c":8.74,"v":125000},{"d":"2012-05-08","o":8.74,"h":8.83,"l":8.66,"c":8.82,"v":73900},{"d":"2012-05-09","o":8.73,"h":9.04,"l":8.73,"c":8.95,"v":190800},{"d":"2012-05-10","o":9,"h":9,"l":8.82,"c":8.96,"v":41100},{"d":"2012-05-11","o":8.91,"h":8.96,"l":8.81,"c":8.87,"v":47000},{"d":"2012-05-14","o":8.78,"h":8.81,"l":8.71,"c":8.75,"v":111100},{"d":"2012-05-15","o":8.75,"h":9.07,"l":8.73,"c":9.07,"v":138000},{"d":"2012-05-16","o":8.9,"h":8.97,"l":8.65,"c":8.76,"v":203600},{"d":"2012-05-17","o":8.78,"h":8.84,"l":8.75,"c":8.8,"v":316700},{"d":"2012-05-18","o":8.84,"h":8.89,"l":8.75,"c":8.77,"v":189000},{"d":"2012-05-21","o":8.82,"h":8.94,"l":8.65,"c":8.77,"v":101800},{"d":"2012-05-22","o":8.75,"h":8.85,"l":8.71,"c":8.84,"v":188700},{"d":"2012-05-23","o":8.77,"h":8.9,"l":8.71,"c":8.87,"v":69000},{"d":"2012-05-24","o":8.9,"h":8.91,"l":8.62,"c":8.75,"v":76600},{"d":"2012-05-25","o":8.79,"h":8.82,"l":8.66,"c":8.79,"v":69800},{"d":"2012-05-29","o":8.98,"h":9.45,"l":8.98,"c":9.4,"v":685100},{"d":"2012-05-30","o":9.34,"h":9.71,"l":9.3,"c":9.71,"v":926000},{"d":"2012-05-31","o":9.66,"h":9.67,"l":9.12,"c":9.5,"v":308200},{"d":"2012-06-01","o":9.35,"h":9.5,"l":9.17,"c":9.27,"v":188300},{"d":"2012-06-04","o":9.27,"h":9.43,"l":9.15,"c":9.38,"v":125400},{"d":"2012-06-05","o":9.32,"h":9.52,"l":9.32,"c":9.36,"v":173900},{"d":"2012-06-06","o":9.41,"h":9.51,"l":9.35,"c":9.51,"v":59500},{"d":"2012-06-07","o":9.59,"h":9.6,"l":9.51,"c":9.52,"v":106200},{"d":"2012-06-08","o":9.47,"h":9.55,"l":9.41,"c":9.48,"v":90200},{"d":"2012-06-11","o":9.6,"h":9.6,"l":9.4,"c":9.51,"v":473300},{"d":"2012-06-12","o":9.56,"h":9.6,"l":9.41,"c":9.54,"v":121200},{"d":"2012-06-13","o":9.48,"h":9.56,"l":9.41,"c":9.53,"v":118900},{"d":"2012-06-14","o":9.63,"h":9.75,"l":9.41,"c":9.61,"v":282600},{"d":"2012-06-15","o":9.67,"h":9.81,"l":9.57,"c":9.71,"v":143400},{"d":"2012-06-18","o":9.66,"h":9.81,"l":9.64,"c":9.72,"v":145500},{"d":"2012-06-19","o":9.81,"h":9.86,"l":9.68,"c":9.86,"v":134200},{"d":"2012-06-20","o":9.86,"h":9.96,"l":9.81,"c":9.9,"v":110500},{"d":"2012-06-21","o":9.9,"h":9.9,"l":9.5,"c":9.56,"v":76000},{"d":"2012-06-22","o":9.54,"h":9.59,"l":9.47,"c":9.51,"v":80500},{"d":"2012-06-25","o":9.48,"h":9.55,"l":9.46,"c":9.52,"v":102000},{"d":"2012-06-26","o":9.56,"h":9.56,"l":9.36,"c":9.4,"v":93200},{"d":"2012-06-27","o":9.38,"h":9.41,"l":9.05,"c":9.07,"v":154300},{"d":"2012-06-28","o":9.1,"h":9.16,"l":8.98,"c":9.1,"v":95100},{"d":"2012-06-29","o":9.31,"h":9.33,"l":9.02,"c":9.17,"v":110800},{"d":"2012-07-02","o":9.19,"h":9.56,"l":9.19,"c":9.56,"v":113800},{"d":"2012-07-03","o":9.55,"h":9.77,"l":9.46,"c":9.74,"v":73900},{"d":"2012-07-05","o":9.7,"h":9.7,"l":9.42,"c":9.61,"v":160000},{"d":"2012-07-06","o":9.54,"h":9.67,"l":9.5,"c":9.55,"v":75400},{"d":"2012-07-09","o":9.58,"h":9.91,"l":9.54,"c":9.76,"v":181000},{"d":"2012-07-10","o":9.83,"h":9.9,"l":9.5,"c":9.68,"v":82700},{"d":"2012-07-11","o":9.68,"h":10,"l":9.68,"c":9.95,"v":194900},{"d":"2012-07-12","o":9.93,"h":10.06,"l":9.76,"c":9.98,"v":144400},{"d":"2012-07-13","o":9.98,"h":10,"l":9.83,"c":9.86,"v":78900},{"d":"2012-07-16","o":9.89,"h":9.96,"l":9.49,"c":9.53,"v":96800},{"d":"2012-07-17","o":9.62,"h":10.01,"l":9.61,"c":9.95,"v":58800},{"d":"2012-07-18","o":9.9,"h":10.06,"l":9.9,"c":10,"v":134800},{"d":"2012-07-19","o":10.06,"h":10.16,"l":9.97,"c":10.05,"v":117300},{"d":"2012-07-20","o":10.01,"h":10.15,"l":9.8,"c":9.93,"v":113600},{"d":"2012-07-23","o":9.81,"h":9.81,"l":9.4,"c":9.59,"v":139700},{"d":"2012-07-24","o":9.57,"h":9.66,"l":9.2,"c":9.33,"v":147800},{"d":"2012-07-25","o":9.35,"h":9.94,"l":9.35,"c":9.91,"v":185700},{"d":"2012-07-26","o":10.03,"h":10.21,"l":9.91,"c":10.08,"v":837600},{"d":"2012-07-27","o":10.13,"h":10.18,"l":10.07,"c":10.1,"v":70500},{"d":"2012-07-30","o":10.12,"h":10.2,"l":10.11,"c":10.16,"v":87800},{"d":"2012-07-31","o":10.13,"h":10.18,"l":9.94,"c":10.15,"v":203000},{"d":"2012-08-01","o":10.2,"h":10.2,"l":10.05,"c":10.11,"v":76500},{"d":"2012-08-02","o":10.1,"h":10.2,"l":10.09,"c":10.18,"v":74600},{"d":"2012-08-03","o":10.21,"h":10.55,"l":10.19,"c":10.5,"v":209800},{"d":"2012-08-06","o":10.58,"h":10.71,"l":10.39,"c":10.49,"v":197000},{"d":"2012-08-07","o":10.5,"h":10.73,"l":10.5,"c":10.62,"v":171200},{"d":"2012-08-08","o":10.59,"h":10.9,"l":10.53,"c":10.72,"v":155000},{"d":"2012-08-09","o":10.68,"h":10.77,"l":10.61,"c":10.72,"v":97500},{"d":"2012-08-10","o":10.7,"h":10.82,"l":10.51,"c":10.8,"v":74600},{"d":"2012-08-13","o":10.8,"h":10.9,"l":10.6,"c":10.77,"v":163000},{"d":"2012-08-14","o":10.82,"h":10.89,"l":10.64,"c":10.8,"v":188600},{"d":"2012-08-15","o":10.71,"h":10.78,"l":10.4,"c":10.69,"v":121800},{"d":"2012-08-16","o":10.7,"h":10.8,"l":10.66,"c":10.79,"v":65100},{"d":"2012-08-17","o":10.79,"h":10.79,"l":10.33,"c":10.47,"v":106300},{"d":"2012-08-20","o":10.53,"h":10.58,"l":10.2,"c":10.46,"v":75000},{"d":"2012-08-21","o":10.52,"h":10.58,"l":10.09,"c":10.28,"v":125100},{"d":"2012-08-22","o":10.19,"h":10.28,"l":10.09,"c":10.23,"v":58300},{"d":"2012-08-23","o":10.25,"h":10.29,"l":10,"c":10.21,"v":539200},{"d":"2012-08-24","o":10.17,"h":10.23,"l":10.11,"c":10.15,"v":42800},{"d":"2012-08-27","o":10.11,"h":10.33,"l":10.07,"c":10.19,"v":111700},{"d":"2012-08-28","o":10.23,"h":10.63,"l":10.09,"c":10.27,"v":161300},{"d":"2012-08-29","o":10.3,"h":10.3,"l":10.08,"c":10.16,"v":51600},{"d":"2012-08-30","o":10.09,"h":10.24,"l":9.98,"c":10.19,"v":71600},{"d":"2012-08-31","o":10.23,"h":10.24,"l":10,"c":10.13,"v":115300},{"d":"2012-09-04","o":9.72,"h":9.95,"l":9.64,"c":9.72,"v":551200},{"d":"2012-09-05","o":9.75,"h":9.81,"l":9.5,"c":9.8,"v":589700},{"d":"2012-09-06","o":9.9,"h":10.21,"l":9.9,"c":10.04,"v":120200},{"d":"2012-09-07","o":10.05,"h":10.18,"l":10.01,"c":10.13,"v":74100},{"d":"2012-09-10","o":10.14,"h":10.24,"l":10.13,"c":10.13,"v":71600},{"d":"2012-09-11","o":10.16,"h":10.42,"l":10.11,"c":10.24,"v":212100},{"d":"2012-09-12","o":10.28,"h":10.52,"l":10.28,"c":10.34,"v":76600},{"d":"2012-09-13","o":10.32,"h":10.44,"l":10.16,"c":10.43,"v":432700},{"d":"2012-09-14","o":10.47,"h":10.72,"l":10.29,"c":10.37,"v":237100},{"d":"2012-09-17","o":10.35,"h":10.48,"l":10.29,"c":10.37,"v":105800},{"d":"2012-09-18","o":10.29,"h":10.42,"l":10.17,"c":10.23,"v":89800},{"d":"2012-09-19","o":10.26,"h":10.29,"l":10.04,"c":10.08,"v":94700},{"d":"2012-09-20","o":10.05,"h":10.1,"l":9.96,"c":10.02,"v":125900},{"d":"2012-09-21","o":10.06,"h":10.47,"l":10.06,"c":10.31,"v":314100},{"d":"2012-09-24","o":10.32,"h":10.48,"l":10.25,"c":10.39,"v":37600},{"d":"2012-09-25","o":10.39,"h":10.41,"l":9.9,"c":9.96,"v":496400},{"d":"2012-09-26","o":9.97,"h":10.32,"l":9.97,"c":10.01,"v":128100},{"d":"2012-09-27","o":10.04,"h":10.28,"l":9.99,"c":10.07,"v":89500},{"d":"2012-09-28","o":10.07,"h":10.23,"l":9.96,"c":10.06,"v":199700},{"d":"2012-10-01","o":10.07,"h":10.1,"l":9.9,"c":9.91,"v":73300},{"d":"2012-10-02","o":9.89,"h":10.09,"l":9.88,"c":9.89,"v":70900},{"d":"2012-10-03","o":9.95,"h":9.97,"l":9.71,"c":9.75,"v":65600},{"d":"2012-10-04","o":9.8,"h":9.84,"l":9.62,"c":9.71,"v":68500},{"d":"2012-10-05","o":9.76,"h":9.76,"l":9.49,"c":9.54,"v":132500},{"d":"2012-10-08","o":9.5,"h":9.55,"l":9.48,"c":9.52,"v":65800},{"d":"2012-10-09","o":9.47,"h":9.49,"l":8.98,"c":9.09,"v":239800},{"d":"2012-10-10","o":9.09,"h":9.34,"l":9.08,"c":9.23,"v":113100},{"d":"2012-10-11","o":9.26,"h":9.35,"l":9.21,"c":9.29,"v":116200},{"d":"2012-10-12","o":9.25,"h":9.36,"l":9.22,"c":9.26,"v":73600},{"d":"2012-10-15","o":9.32,"h":9.34,"l":9.25,"c":9.29,"v":39500},{"d":"2012-10-16","o":9.33,"h":9.5,"l":9.25,"c":9.49,"v":129400},{"d":"2012-10-17","o":9.53,"h":9.57,"l":9.4,"c":9.45,"v":91100},{"d":"2012-10-18","o":9.42,"h":9.47,"l":9.17,"c":9.26,"v":133800},{"d":"2012-10-19","o":9.2,"h":9.37,"l":9.05,"c":9.16,"v":108200},{"d":"2012-10-22","o":9.23,"h":9.4,"l":9.18,"c":9.27,"v":73100},{"d":"2012-10-23","o":9.25,"h":9.37,"l":9.12,"c":9.18,"v":64500},{"d":"2012-10-24","o":9.19,"h":9.24,"l":9.14,"c":9.2,"v":68400},{"d":"2012-10-25","o":9.22,"h":9.44,"l":9.22,"c":9.4,"v":100100},{"d":"2012-10-26","o":9.4,"h":9.42,"l":9.1,"c":9.16,"v":62900},{"d":"2012-10-31","o":9.23,"h":9.23,"l":9.16,"c":9.18,"v":54600},{"d":"2012-11-01","o":9.16,"h":9.62,"l":9.16,"c":9.48,"v":119500},{"d":"2012-11-02","o":9.55,"h":9.65,"l":9.26,"c":9.31,"v":60600},{"d":"2012-11-05","o":9.35,"h":9.41,"l":8.99,"c":9.29,"v":115900},{"d":"2012-11-06","o":9.29,"h":9.37,"l":9.05,"c":9.31,"v":186500},{"d":"2012-11-07","o":9.25,"h":9.25,"l":8.99,"c":9.1,"v":31300},{"d":"2012-11-08","o":9.1,"h":9.25,"l":9,"c":9.08,"v":51000},{"d":"2012-11-09","o":9.02,"h":9.18,"l":9,"c":9,"v":50600},{"d":"2012-11-12","o":9.1,"h":9.1,"l":8.99,"c":9.01,"v":70300},{"d":"2012-11-13","o":8.95,"h":9.23,"l":8.89,"c":9.09,"v":91200},{"d":"2012-11-14","o":9.13,"h":9.25,"l":8.95,"c":8.99,"v":70200},{"d":"2012-11-15","o":8.99,"h":9.09,"l":8.46,"c":8.56,"v":182900},{"d":"2012-11-16","o":8.6,"h":8.8,"l":8.6,"c":8.6,"v":211400},{"d":"2012-11-19","o":8.69,"h":8.96,"l":8.61,"c":8.71,"v":116300},{"d":"2012-11-20","o":8.73,"h":8.88,"l":8.67,"c":8.71,"v":65300},{"d":"2012-11-21","o":8.7,"h":9,"l":8.68,"c":8.95,"v":60100},{"d":"2012-11-23","o":9.1,"h":9.14,"l":8.92,"c":9.11,"v":47800},{"d":"2012-11-26","o":9.15,"h":9.24,"l":9,"c":9.16,"v":123400},{"d":"2012-11-27","o":9.19,"h":9.19,"l":8.74,"c":8.76,"v":134600},{"d":"2012-11-28","o":8.79,"h":8.93,"l":8.71,"c":8.87,"v":90500},{"d":"2012-11-29","o":9,"h":9.11,"l":8.75,"c":8.85,"v":248900},{"d":"2012-11-30","o":8.99,"h":9.08,"l":8.75,"c":8.9,"v":54700},{"d":"2012-12-03","o":9.03,"h":9.39,"l":9.03,"c":9.33,"v":316200},{"d":"2012-12-04","o":9.39,"h":9.47,"l":9,"c":9.14,"v":485700},{"d":"2012-12-05","o":9.15,"h":9.32,"l":9.02,"c":9.32,"v":125200},{"d":"2012-12-06","o":9.23,"h":9.37,"l":9.12,"c":9.3,"v":86400},{"d":"2012-12-07","o":9.28,"h":9.28,"l":8.81,"c":8.94,"v":111300},{"d":"2012-12-10","o":8.96,"h":9.02,"l":8.45,"c":8.6,"v":267700},{"d":"2012-12-11","o":8.6,"h":8.68,"l":8.11,"c":8.5,"v":371500},{"d":"2012-12-12","o":8.49,"h":8.65,"l":8.35,"c":8.37,"v":168000},{"d":"2012-12-13","o":8.35,"h":8.62,"l":8.31,"c":8.49,"v":133400},{"d":"2012-12-14","o":8.48,"h":8.64,"l":8.39,"c":8.39,"v":82300},{"d":"2012-12-17","o":8.44,"h":8.63,"l":8.44,"c":8.59,"v":314300},{"d":"2012-12-18","o":8.7,"h":8.84,"l":8.56,"c":8.76,"v":141100},{"d":"2012-12-19","o":8.85,"h":8.85,"l":8.61,"c":8.62,"v":65900},{"d":"2012-12-20","o":8.67,"h":8.79,"l":8.52,"c":8.61,"v":67700},{"d":"2012-12-21","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":104300},{"d":"2012-12-24","o":8.56,"h":8.64,"l":8.33,"c":8.33,"v":58600},{"d":"2012-12-26","o":8.33,"h":8.42,"l":8.15,"c":8.18,"v":99500},{"d":"2012-12-27","o":8.2,"h":8.51,"l":8.17,"c":8.25,"v":133900},{"d":"2012-12-28","o":8.17,"h":8.33,"l":8,"c":8.05,"v":319700},{"d":"2012-12-31","o":8.05,"h":8.51,"l":8.05,"c":8.48,"v":218800},{"d":"2013-01-02","o":8.58,"h":8.75,"l":8.49,"c":8.68,"v":176200},{"d":"2013-01-03","o":8.71,"h":8.84,"l":8.53,"c":8.69,"v":160400},{"d":"2013-01-04","o":8.87,"h":9,"l":8.72,"c":8.99,"v":271100},{"d":"2013-01-07","o":8.9,"h":9,"l":8.78,"c":8.79,"v":65900},{"d":"2013-01-08","o":8.83,"h":8.9,"l":8.52,"c":8.58,"v":126400},{"d":"2013-01-09","o":8.66,"h":8.85,"l":8.6,"c":8.79,"v":169800},{"d":"2013-01-10","o":8.81,"h":9.06,"l":8.81,"c":8.9,"v":216600},{"d":"2013-01-11","o":8.86,"h":9,"l":8.67,"c":8.94,"v":291000},{"d":"2013-01-14","o":8.91,"h":9.18,"l":8.9,"c":9.06,"v":222900},{"d":"2013-01-15","o":9.12,"h":9.45,"l":9.1,"c":9.3,"v":264000},{"d":"2013-01-16","o":9.29,"h":9.39,"l":9.06,"c":9.06,"v":187700},{"d":"2013-01-17","o":9.22,"h":9.57,"l":9.17,"c":9.46,"v":242400},{"d":"2013-01-18","o":9.45,"h":9.6,"l":9.21,"c":9.56,"v":223200},{"d":"2013-01-22","o":9.56,"h":9.59,"l":9.26,"c":9.45,"v":438200},{"d":"2013-01-23","o":9.5,"h":9.6,"l":9.4,"c":9.45,"v":178200},{"d":"2013-01-24","o":9.58,"h":9.58,"l":8.9,"c":9,"v":678700},{"d":"2013-01-25","o":8.92,"h":9.19,"l":8.9,"c":9.17,"v":173400},{"d":"2013-01-28","o":9.2,"h":9.38,"l":9.06,"c":9.11,"v":146800},{"d":"2013-01-29","o":9.14,"h":9.14,"l":8.51,"c":8.55,"v":294500},{"d":"2013-01-30","o":8.6,"h":8.62,"l":8.12,"c":8.18,"v":1018400},{"d":"2013-01-31","o":8.32,"h":8.57,"l":8.14,"c":8.5,"v":7105100},{"d":"2013-02-01","o":8.5,"h":8.75,"l":8.4,"c":8.74,"v":866700},{"d":"2013-02-04","o":8.7,"h":8.76,"l":8.48,"c":8.56,"v":1204800},{"d":"2013-02-05","o":8.55,"h":8.68,"l":8.45,"c":8.55,"v":614500},{"d":"2013-02-06","o":8.5,"h":8.69,"l":8.5,"c":8.5,"v":274800},{"d":"2013-02-07","o":8.55,"h":8.65,"l":8.49,"c":8.52,"v":699700},{"d":"2013-02-08","o":8.56,"h":8.57,"l":8.48,"c":8.5,"v":323700},{"d":"2013-02-11","o":8.51,"h":8.63,"l":8.43,"c":8.54,"v":197900},{"d":"2013-02-12","o":8.52,"h":8.52,"l":8.38,"c":8.4,"v":370500},{"d":"2013-02-13","o":8.39,"h":8.45,"l":8.2,"c":8.33,"v":334700},{"d":"2013-02-14","o":8.31,"h":8.38,"l":8.24,"c":8.25,"v":235100},{"d":"2013-02-15","o":8.3,"h":8.32,"l":8.22,"c":8.31,"v":303600},{"d":"2013-02-19","o":8.36,"h":8.36,"l":8.24,"c":8.29,"v":317900},{"d":"2013-02-20","o":8.32,"h":8.34,"l":8.14,"c":8.16,"v":360700},{"d":"2013-02-21","o":8.13,"h":8.2,"l":8.03,"c":8.05,"v":557900},{"d":"2013-02-22","o":8.13,"h":8.23,"l":8.01,"c":8.2,"v":572100},{"d":"2013-02-25","o":8.07,"h":8.13,"l":7.9,"c":7.92,"v":655800},{"d":"2013-02-26","o":8.02,"h":8.14,"l":7.93,"c":8.03,"v":1222400},{"d":"2013-02-27","o":8.02,"h":8.13,"l":7.99,"c":8,"v":405500},{"d":"2013-02-28","o":7.96,"h":8,"l":7.85,"c":7.85,"v":555800},{"d":"2013-03-01","o":7.84,"h":8.12,"l":7.84,"c":8.06,"v":488200},{"d":"2013-03-04","o":8.05,"h":8.28,"l":8.05,"c":8.1,"v":362500},{"d":"2013-03-05","o":8.22,"h":8.24,"l":8.08,"c":8.14,"v":860100},{"d":"2013-03-06","o":8.2,"h":8.25,"l":8.09,"c":8.12,"v":614400},{"d":"2013-03-07","o":8.19,"h":8.32,"l":8,"c":8.02,"v":711900},{"d":"2013-03-08","o":8.06,"h":8.14,"l":7.9,"c":7.94,"v":754700},{"d":"2013-03-11","o":7.93,"h":8.15,"l":7.92,"c":8.09,"v":494900},{"d":"2013-03-12","o":8.09,"h":8.28,"l":8.06,"c":8.1,"v":323800},{"d":"2013-03-13","o":8.11,"h":8.51,"l":8.11,"c":8.47,"v":799900},{"d":"2013-03-14","o":8.5,"h":8.58,"l":8.34,"c":8.54,"v":345900},{"d":"2013-03-15","o":8.56,"h":8.57,"l":8.05,"c":8.17,"v":4119100},{"d":"2013-03-18","o":8.09,"h":8.3,"l":8.06,"c":8.26,"v":576800},{"d":"2013-03-19","o":8.24,"h":8.24,"l":8.05,"c":8.11,"v":534700},{"d":"2013-03-20","o":8.15,"h":8.2,"l":8.02,"c":8.05,"v":202000},{"d":"2013-03-21","o":8.01,"h":8.07,"l":7.91,"c":7.98,"v":545000},{"d":"2013-03-22","o":8.03,"h":8.14,"l":7.93,"c":8,"v":756700},{"d":"2013-03-25","o":8.09,"h":8.14,"l":7.91,"c":7.93,"v":579900},{"d":"2013-03-26","o":7.95,"h":8,"l":7.75,"c":7.79,"v":855900},{"d":"2013-03-27","o":7.73,"h":7.85,"l":7.71,"c":7.78,"v":464100},{"d":"2013-03-28","o":7.8,"h":7.8,"l":7.64,"c":7.69,"v":710700},{"d":"2013-04-01","o":7.68,"h":7.74,"l":7.42,"c":7.6,"v":586600},{"d":"2013-04-02","o":7.6,"h":7.78,"l":7.53,"c":7.65,"v":372000},{"d":"2013-04-03","o":7.67,"h":7.67,"l":7.4,"c":7.43,"v":360000},{"d":"2013-04-04","o":7.41,"h":7.61,"l":7.41,"c":7.59,"v":426000},{"d":"2013-04-05","o":7.48,"h":7.57,"l":7.4,"c":7.43,"v":272700},{"d":"2013-04-08","o":7.47,"h":7.52,"l":7.29,"c":7.5,"v":447300},{"d":"2013-04-09","o":7.54,"h":7.54,"l":7.39,"c":7.44,"v":265500},{"d":"2013-04-10","o":7.44,"h":7.69,"l":7.44,"c":7.64,"v":262300},{"d":"2013-04-11","o":7.61,"h":7.75,"l":7.56,"c":7.58,"v":246700},{"d":"2013-04-12","o":7.56,"h":7.59,"l":7.25,"c":7.27,"v":398900},{"d":"2013-04-15","o":7.25,"h":7.27,"l":7.02,"c":7.11,"v":774400},{"d":"2013-04-16","o":7.12,"h":7.24,"l":7.06,"c":7.17,"v":302800},{"d":"2013-04-17","o":7.1,"h":7.14,"l":6.91,"c":7.06,"v":475900},{"d":"2013-04-18","o":7.02,"h":7.05,"l":6.95,"c":7,"v":301900},{"d":"2013-04-19","o":7.26,"h":7.3,"l":7.13,"c":7.17,"v":288400},{"d":"2013-04-22","o":7.19,"h":7.21,"l":7.04,"c":7.08,"v":121500},{"d":"2013-04-23","o":7.12,"h":7.21,"l":7.1,"c":7.15,"v":228900},{"d":"2013-04-24","o":7.16,"h":7.45,"l":7.15,"c":7.37,"v":206500},{"d":"2013-04-25","o":7.44,"h":7.53,"l":7.35,"c":7.36,"v":236500},{"d":"2013-04-26","o":7.38,"h":7.52,"l":7.33,"c":7.45,"v":165900},{"d":"2013-04-29","o":7.5,"h":7.64,"l":7.48,"c":7.53,"v":212900},{"d":"2013-04-30","o":7.55,"h":7.6,"l":7.33,"c":7.46,"v":321500},{"d":"2013-05-01","o":7.41,"h":7.58,"l":7.39,"c":7.54,"v":251000},{"d":"2013-05-02","o":7.53,"h":7.68,"l":7.5,"c":7.63,"v":328800},{"d":"2013-05-03","o":7.69,"h":7.72,"l":7.63,"c":7.67,"v":139900},{"d":"2013-05-06","o":7.64,"h":7.73,"l":7.6,"c":7.69,"v":214500},{"d":"2013-05-07","o":7.75,"h":7.78,"l":7.63,"c":7.68,"v":144100},{"d":"2013-05-08","o":7.65,"h":7.76,"l":7.58,"c":7.75,"v":136600},{"d":"2013-05-09","o":7.7,"h":7.82,"l":7.68,"c":7.79,"v":155600},{"d":"2013-05-10","o":7.8,"h":7.9,"l":7.76,"c":7.89,"v":209900},{"d":"2013-05-13","o":7.92,"h":7.93,"l":7.79,"c":7.93,"v":233200},{"d":"2013-05-14","o":7.97,"h":7.97,"l":7.84,"c":7.91,"v":203400},{"d":"2013-05-15","o":7.88,"h":7.94,"l":7.85,"c":7.88,"v":183500},{"d":"2013-05-16","o":7.01,"h":7.95,"l":7.01,"c":7.94,"v":171100},{"d":"2013-05-17","o":7.94,"h":7.94,"l":7.8,"c":7.85,"v":1389800},{"d":"2013-05-20","o":7.86,"h":7.97,"l":7.84,"c":7.9,"v":118100},{"d":"2013-05-21","o":7.9,"h":7.92,"l":7.75,"c":7.78,"v":128300},{"d":"2013-05-22","o":7.77,"h":7.92,"l":7.61,"c":7.7,"v":174100},{"d":"2013-05-23","o":7.62,"h":7.65,"l":7.42,"c":7.56,"v":112600},{"d":"2013-05-24","o":7.53,"h":7.59,"l":7.49,"c":7.51,"v":76700},{"d":"2013-05-28","o":7.57,"h":7.6,"l":7.45,"c":7.51,"v":85300},{"d":"2013-05-29","o":7.5,"h":7.55,"l":7.41,"c":7.47,"v":99600},{"d":"2013-05-30","o":7.53,"h":7.55,"l":7.37,"c":7.5,"v":185500},{"d":"2013-05-31","o":7.45,"h":7.52,"l":7.39,"c":7.39,"v":62200},{"d":"2013-06-03","o":7.42,"h":7.42,"l":7.33,"c":7.39,"v":108900},{"d":"2013-06-04","o":7.38,"h":7.54,"l":7.35,"c":7.54,"v":91200},{"d":"2013-06-05","o":7.5,"h":7.53,"l":7.35,"c":7.35,"v":94000},{"d":"2013-06-06","o":7.37,"h":7.37,"l":7.1,"c":7.15,"v":213700},{"d":"2013-06-07","o":7.21,"h":7.25,"l":7.13,"c":7.24,"v":170600},{"d":"2013-06-10","o":7.26,"h":7.31,"l":7.14,"c":7.22,"v":154600},{"d":"2013-06-11","o":7.14,"h":7.22,"l":7.07,"c":7.08,"v":173100},{"d":"2013-06-12","o":7.12,"h":7.12,"l":6.91,"c":6.95,"v":378500},{"d":"2013-06-13","o":6.9,"h":6.94,"l":6.75,"c":6.81,"v":324700},{"d":"2013-06-14","o":6.88,"h":7.07,"l":6.86,"c":6.99,"v":246400},{"d":"2013-06-17","o":7.07,"h":7.09,"l":6.88,"c":6.98,"v":272000},{"d":"2013-06-18","o":7.01,"h":7.12,"l":6.99,"c":7,"v":250000},{"d":"2013-06-19","o":6.99,"h":7.05,"l":6.8,"c":6.8,"v":235700},{"d":"2013-06-20","o":6.82,"h":6.82,"l":6.5,"c":6.53,"v":402300},{"d":"2013-06-21","o":6.5,"h":6.5,"l":6.09,"c":6.44,"v":637300},{"d":"2013-06-24","o":6.37,"h":6.37,"l":6.01,"c":6.07,"v":672600},{"d":"2013-06-25","o":6.06,"h":6.17,"l":6.05,"c":6.05,"v":381100},{"d":"2013-06-26","o":6.01,"h":6.31,"l":6.01,"c":6.18,"v":286800},{"d":"2013-06-27","o":6.26,"h":6.42,"l":6.26,"c":6.4,"v":193600},{"d":"2013-06-28","o":6.37,"h":6.48,"l":6.23,"c":6.25,"v":308300},{"d":"2013-07-01","o":6.34,"h":6.44,"l":6.26,"c":6.31,"v":222000},{"d":"2013-07-02","o":6.39,"h":6.46,"l":6.29,"c":6.39,"v":304300},{"d":"2013-07-03","o":6.34,"h":6.4,"l":6.28,"c":6.28,"v":62100},{"d":"2013-07-05","o":6.3,"h":6.39,"l":6.16,"c":6.22,"v":117200},{"d":"2013-07-08","o":6.27,"h":6.38,"l":6.19,"c":6.34,"v":307900},{"d":"2013-07-09","o":6.59,"h":6.7,"l":6.41,"c":6.51,"v":250000},{"d":"2013-07-10","o":6.56,"h":6.62,"l":6.51,"c":6.6,"v":321100},{"d":"2013-07-11","o":6.75,"h":6.75,"l":6.6,"c":6.73,"v":373500},{"d":"2013-07-12","o":6.73,"h":6.81,"l":6.68,"c":6.69,"v":176600},{"d":"2013-07-15","o":6.73,"h":6.75,"l":6.67,"c":6.7,"v":213100},{"d":"2013-07-16","o":6.73,"h":6.79,"l":6.65,"c":6.77,"v":192800},{"d":"2013-07-17","o":6.77,"h":6.84,"l":6.72,"c":6.78,"v":331300},{"d":"2013-07-18","o":6.78,"h":6.89,"l":6.75,"c":6.79,"v":274300},{"d":"2013-07-19","o":6.69,"h":6.78,"l":6.68,"c":6.71,"v":147200},{"d":"2013-07-22","o":6.75,"h":6.85,"l":6.73,"c":6.76,"v":113900},{"d":"2013-07-23","o":6.76,"h":6.8,"l":6.69,"c":6.71,"v":199300},{"d":"2013-07-24","o":6.74,"h":6.76,"l":6.67,"c":6.69,"v":215600},{"d":"2013-07-25","o":6.72,"h":6.76,"l":6.62,"c":6.63,"v":245600},{"d":"2013-07-26","o":6.6,"h":6.76,"l":6.5,"c":6.66,"v":415900},{"d":"2013-07-29","o":6.68,"h":6.75,"l":6.63,"c":6.71,"v":152300},{"d":"2013-07-30","o":6.68,"h":6.79,"l":6.58,"c":6.63,"v":186700},{"d":"2013-07-31","o":6.66,"h":6.68,"l":6.5,"c":6.55,"v":247800},{"d":"2013-08-01","o":6.58,"h":6.66,"l":6.48,"c":6.61,"v":262500},{"d":"2013-08-02","o":6.62,"h":6.81,"l":6.51,"c":6.7,"v":146500},{"d":"2013-08-05","o":6.73,"h":6.76,"l":6.65,"c":6.73,"v":95400},{"d":"2013-08-06","o":6.75,"h":6.85,"l":6.67,"c":6.82,"v":119600},{"d":"2013-08-07","o":6.83,"h":6.83,"l":6.67,"c":6.69,"v":88800},{"d":"2013-08-08","o":6.67,"h":6.78,"l":6.62,"c":6.74,"v":110800},{"d":"2013-08-09","o":6.67,"h":6.8,"l":6.65,"c":6.76,"v":97400},{"d":"2013-08-12","o":6.77,"h":6.98,"l":6.72,"c":6.95,"v":181000},{"d":"2013-08-13","o":6.99,"h":7.26,"l":6.94,"c":7.14,"v":776600},{"d":"2013-08-14","o":7.16,"h":7.26,"l":7.06,"c":7.12,"v":234400},{"d":"2013-08-15","o":7,"h":7.17,"l":6.68,"c":6.9,"v":288200},{"d":"2013-08-16","o":6.86,"h":6.9,"l":6.59,"c":6.6,"v":296600},{"d":"2013-08-19","o":6.6,"h":6.69,"l":6.47,"c":6.54,"v":274100},{"d":"2013-08-20","o":6.59,"h":6.76,"l":6.57,"c":6.72,"v":174300},{"d":"2013-08-21","o":6.75,"h":6.76,"l":6.5,"c":6.59,"v":216300},{"d":"2013-08-22","o":6.59,"h":6.7,"l":6.53,"c":6.63,"v":100900},{"d":"2013-08-23","o":6.62,"h":6.78,"l":6.58,"c":6.77,"v":81900},{"d":"2013-08-26","o":6.75,"h":6.96,"l":6.71,"c":6.72,"v":199800},{"d":"2013-08-27","o":6.71,"h":6.72,"l":6.48,"c":6.49,"v":207500},{"d":"2013-08-28","o":6.49,"h":6.52,"l":6.42,"c":6.45,"v":88100},{"d":"2013-08-29","o":6.45,"h":6.62,"l":6.43,"c":6.52,"v":103500},{"d":"2013-08-30","o":6.55,"h":6.58,"l":6.42,"c":6.44,"v":145100},{"d":"2013-09-03","o":6.47,"h":6.59,"l":6.45,"c":6.5,"v":126900},{"d":"2013-09-04","o":6.54,"h":6.61,"l":6.45,"c":6.54,"v":220500},{"d":"2013-09-05","o":6.57,"h":6.58,"l":6.48,"c":6.56,"v":326100},{"d":"2013-09-06","o":6.58,"h":6.74,"l":6.58,"c":6.7,"v":113800},{"d":"2013-09-09","o":6.76,"h":6.96,"l":6.72,"c":6.95,"v":176100},{"d":"2013-09-10","o":7.01,"h":7.12,"l":6.98,"c":7.06,"v":166000},{"d":"2013-09-11","o":7.11,"h":7.34,"l":7.09,"c":7.25,"v":312500},{"d":"2013-09-12","o":7.27,"h":7.3,"l":7.16,"c":7.21,"v":179800},{"d":"2013-09-13","o":7.2,"h":7.27,"l":7.14,"c":7.15,"v":112600},{"d":"2013-09-16","o":7.23,"h":7.38,"l":7.13,"c":7.36,"v":387500},{"d":"2013-09-17","o":7.4,"h":7.5,"l":7.39,"c":7.49,"v":280000},{"d":"2013-09-18","o":7.49,"h":7.65,"l":7.41,"c":7.58,"v":305800},{"d":"2013-09-19","o":7.64,"h":7.64,"l":7.45,"c":7.48,"v":178500},{"d":"2013-09-20","o":7.52,"h":7.52,"l":7.42,"c":7.44,"v":164700},{"d":"2013-09-23","o":7.41,"h":7.49,"l":7.4,"c":7.46,"v":139900},{"d":"2013-09-24","o":7.27,"h":7.5,"l":7.2,"c":7.47,"v":556600},{"d":"2013-09-25","o":7.44,"h":7.66,"l":7.42,"c":7.6,"v":251600},{"d":"2013-09-26","o":7.64,"h":7.7,"l":7.58,"c":7.65,"v":228800},{"d":"2013-09-27","o":7.57,"h":7.65,"l":7.48,"c":7.49,"v":373700},{"d":"2013-09-30","o":7.41,"h":7.52,"l":7.38,"c":7.41,"v":111500},{"d":"2013-10-01","o":7.36,"h":7.48,"l":7.29,"c":7.46,"v":215900},{"d":"2013-10-02","o":7.4,"h":7.63,"l":7.4,"c":7.57,"v":166100},{"d":"2013-10-03","o":7.54,"h":7.58,"l":7.5,"c":7.54,"v":137800},{"d":"2013-10-04","o":7.5,"h":7.62,"l":7.5,"c":7.59,"v":125600},{"d":"2013-10-07","o":7.56,"h":7.63,"l":7.53,"c":7.58,"v":86500},{"d":"2013-10-08","o":7.54,"h":7.65,"l":7.51,"c":7.6,"v":370500},{"d":"2013-10-09","o":7.55,"h":7.71,"l":7.54,"c":7.68,"v":395700},{"d":"2013-10-10","o":7.7,"h":7.81,"l":7.64,"c":7.79,"v":524400},{"d":"2013-10-11","o":7.75,"h":8.06,"l":7.75,"c":7.98,"v":412700},{"d":"2013-10-14","o":7.9,"h":8.08,"l":7.9,"c":8.05,"v":290500},{"d":"2013-10-15","o":8.01,"h":8.16,"l":8.01,"c":8.1,"v":306100},{"d":"2013-10-16","o":8.13,"h":8.16,"l":7.9,"c":8.11,"v":172100},{"d":"2013-10-17","o":8.12,"h":8.28,"l":8.03,"c":8.26,"v":413800},{"d":"2013-10-18","o":8.26,"h":8.27,"l":8.03,"c":8.08,"v":189400},{"d":"2013-10-21","o":8.06,"h":8.13,"l":8,"c":8.11,"v":225700},{"d":"2013-10-22","o":8.13,"h":8.3,"l":8.06,"c":8.26,"v":221400},{"d":"2013-10-23","o":8.22,"h":8.33,"l":8.16,"c":8.29,"v":280400},{"d":"2013-10-24","o":8.28,"h":8.37,"l":8.24,"c":8.3,"v":200000},{"d":"2013-10-25","o":8.3,"h":8.36,"l":8.28,"c":8.3,"v":256100},{"d":"2013-10-28","o":8.3,"h":8.41,"l":8.29,"c":8.37,"v":324700},{"d":"2013-10-29","o":8.37,"h":8.4,"l":8.12,"c":8.15,"v":153200},{"d":"2013-10-30","o":8.14,"h":8.19,"l":7.92,"c":8.08,"v":327300},{"d":"2013-10-31","o":8.03,"h":8.07,"l":7.97,"c":8,"v":177500},{"d":"2013-11-01","o":8,"h":8.05,"l":7.92,"c":8.03,"v":236900},{"d":"2013-11-04","o":8.07,"h":8.12,"l":8.01,"c":8.06,"v":124400},{"d":"2013-11-05","o":8.01,"h":8.1,"l":7.9,"c":7.92,"v":179700},{"d":"2013-11-06","o":7.99,"h":8.03,"l":7.97,"c":8,"v":110700},{"d":"2013-11-07","o":7.99,"h":7.99,"l":7.76,"c":7.82,"v":370500},{"d":"2013-11-08","o":7.76,"h":7.79,"l":7.61,"c":7.66,"v":209100},{"d":"2013-11-11","o":7.62,"h":7.66,"l":7.53,"c":7.62,"v":147300},{"d":"2013-11-12","o":7.6,"h":7.75,"l":7.55,"c":7.72,"v":118200},{"d":"2013-11-13","o":7.72,"h":7.82,"l":7.65,"c":7.82,"v":217700},{"d":"2013-11-14","o":7.81,"h":8,"l":7.77,"c":7.97,"v":120200},{"d":"2013-11-15","o":7.96,"h":8.05,"l":7.95,"c":8.01,"v":124200},{"d":"2013-11-18","o":8,"h":8,"l":7.76,"c":7.77,"v":412600},{"d":"2013-11-19","o":7.75,"h":7.92,"l":7.68,"c":7.91,"v":390200},{"d":"2013-11-20","o":7.91,"h":8.05,"l":7.82,"c":7.88,"v":209900},{"d":"2013-11-21","o":7.86,"h":7.94,"l":7.84,"c":7.92,"v":109000},{"d":"2013-11-22","o":7.91,"h":7.99,"l":7.9,"c":7.95,"v":189200},{"d":"2013-11-25","o":8,"h":8,"l":7.89,"c":7.9,"v":66800},{"d":"2013-11-26","o":7.88,"h":8.1,"l":7.85,"c":8.03,"v":140700},{"d":"2013-11-27","o":8.04,"h":8.21,"l":8.04,"c":8.21,"v":180400},{"d":"2013-11-29","o":8.26,"h":8.4,"l":8.16,"c":8.36,"v":257800},{"d":"2013-12-02","o":8.34,"h":8.36,"l":8.19,"c":8.22,"v":149000},{"d":"2013-12-03","o":8.16,"h":8.16,"l":7.8,"c":7.91,"v":224000},{"d":"2013-12-04","o":7.82,"h":7.97,"l":7.8,"c":7.96,"v":498800},{"d":"2013-12-05","o":7.94,"h":8.01,"l":7.87,"c":8,"v":121500},{"d":"2013-12-06","o":8.02,"h":8.1,"l":7.99,"c":8.07,"v":72500},{"d":"2013-12-09","o":8.12,"h":8.12,"l":8.03,"c":8.05,"v":52200},{"d":"2013-12-10","o":8.04,"h":8.15,"l":7.96,"c":7.96,"v":72600},{"d":"2013-12-11","o":7.95,"h":8,"l":7.89,"c":7.95,"v":145400},{"d":"2013-12-12","o":7.87,"h":7.92,"l":7.81,"c":7.85,"v":132500},{"d":"2013-12-13","o":7.9,"h":7.9,"l":7.72,"c":7.74,"v":221300},{"d":"2013-12-16","o":7.75,"h":7.84,"l":7.71,"c":7.76,"v":228400},{"d":"2013-12-17","o":7.74,"h":7.84,"l":7.72,"c":7.76,"v":216200},{"d":"2013-12-18","o":7.83,"h":7.83,"l":7.63,"c":7.72,"v":201800},{"d":"2013-12-19","o":7.73,"h":7.81,"l":7.72,"c":7.75,"v":170400},{"d":"2013-12-20","o":7.75,"h":7.99,"l":7.75,"c":7.87,"v":741300},{"d":"2013-12-23","o":7.95,"h":7.95,"l":7.73,"c":7.89,"v":315700},{"d":"2013-12-24","o":7.9,"h":8.05,"l":7.9,"c":8.03,"v":101800},{"d":"2013-12-26","o":8.02,"h":8.02,"l":7.83,"c":7.85,"v":231200},{"d":"2013-12-27","o":7.82,"h":8.1,"l":7.8,"c":8.07,"v":211400},{"d":"2013-12-30","o":8.07,"h":8.12,"l":8,"c":8,"v":154400},{"d":"2013-12-31","o":8.06,"h":8.16,"l":8.01,"c":8.09,"v":135000},{"d":"2014-01-02","o":8.01,"h":8.03,"l":7.87,"c":7.87,"v":126100},{"d":"2014-01-03","o":7.84,"h":7.92,"l":7.84,"c":7.87,"v":72900},{"d":"2014-01-06","o":7.85,"h":7.93,"l":7.81,"c":7.81,"v":193400},{"d":"2014-01-07","o":7.81,"h":7.94,"l":7.81,"c":7.87,"v":82200},{"d":"2014-01-08","o":7.83,"h":7.89,"l":7.73,"c":7.73,"v":181100},{"d":"2014-01-09","o":7.75,"h":7.75,"l":7.55,"c":7.63,"v":304700},{"d":"2014-01-10","o":7.63,"h":7.7,"l":7.59,"c":7.6,"v":152000},{"d":"2014-01-13","o":7.6,"h":7.67,"l":7.54,"c":7.6,"v":209700},{"d":"2014-01-14","o":7.57,"h":7.77,"l":7.57,"c":7.75,"v":225300},{"d":"2014-01-15","o":7.73,"h":7.81,"l":7.65,"c":7.7,"v":506500},{"d":"2014-01-16","o":7.66,"h":7.91,"l":7.6,"c":7.91,"v":121200},{"d":"2014-01-17","o":7.93,"h":7.95,"l":7.83,"c":7.92,"v":161000},{"d":"2014-01-21","o":7.91,"h":7.99,"l":7.89,"c":7.95,"v":164300},{"d":"2014-01-22","o":7.99,"h":8.06,"l":7.96,"c":7.98,"v":122700},{"d":"2014-01-23","o":8.1,"h":8.1,"l":7.85,"c":7.87,"v":114100},{"d":"2014-01-24","o":7.77,"h":7.95,"l":7.02,"c":7.23,"v":875200},{"d":"2014-01-27","o":7.27,"h":7.38,"l":7.05,"c":7.36,"v":277900},{"d":"2014-01-28","o":7.36,"h":7.75,"l":7.32,"c":7.71,"v":267100},{"d":"2014-01-29","o":7.69,"h":7.69,"l":7.48,"c":7.67,"v":227300},{"d":"2014-01-30","o":7.7,"h":7.79,"l":7.61,"c":7.68,"v":95100},{"d":"2014-01-31","o":7.54,"h":7.59,"l":7.43,"c":7.51,"v":277800},{"d":"2014-02-03","o":7.45,"h":7.5,"l":6.99,"c":7.01,"v":294200},{"d":"2014-02-04","o":7.01,"h":7.25,"l":6.79,"c":7.14,"v":197600},{"d":"2014-02-05","o":7.14,"h":7.46,"l":7.11,"c":7.41,"v":136900},{"d":"2014-02-06","o":7.44,"h":7.7,"l":7.44,"c":7.65,"v":218300},{"d":"2014-02-07","o":7.67,"h":7.78,"l":7.57,"c":7.59,"v":271800},{"d":"2014-02-10","o":7.58,"h":7.77,"l":7.58,"c":7.63,"v":181100},{"d":"2014-02-11","o":7.63,"h":7.76,"l":7.21,"c":7.65,"v":341300},{"d":"2014-02-12","o":7.65,"h":7.85,"l":7.62,"c":7.75,"v":181900},{"d":"2014-02-13","o":7.71,"h":7.84,"l":7.71,"c":7.78,"v":208000},{"d":"2014-02-14","o":7.74,"h":8.08,"l":7.74,"c":8,"v":193800},{"d":"2014-02-18","o":7.99,"h":8.04,"l":7.82,"c":7.82,"v":145600},{"d":"2014-02-19","o":7.78,"h":7.85,"l":7.7,"c":7.75,"v":152000},{"d":"2014-02-20","o":7.75,"h":7.92,"l":7.75,"c":7.84,"v":123100},{"d":"2014-02-21","o":7.94,"h":8.01,"l":7.9,"c":7.95,"v":126200},{"d":"2014-02-24","o":7.93,"h":8.04,"l":7.91,"c":7.99,"v":113900},{"d":"2014-02-25","o":7.94,"h":7.94,"l":7.68,"c":7.83,"v":173700},{"d":"2014-02-26","o":7.79,"h":7.9,"l":7.79,"c":7.84,"v":113000},{"d":"2014-02-27","o":7.82,"h":7.9,"l":7.76,"c":7.83,"v":163400},{"d":"2014-02-28","o":7.81,"h":7.91,"l":7.81,"c":7.84,"v":167600},{"d":"2014-03-03","o":7.78,"h":7.95,"l":7.6,"c":7.68,"v":195000},{"d":"2014-03-04","o":7.76,"h":7.91,"l":7.75,"c":7.9,"v":134300},{"d":"2014-03-05","o":7.94,"h":8.03,"l":7.91,"c":7.92,"v":199000},{"d":"2014-03-06","o":7.91,"h":8,"l":7.88,"c":7.94,"v":128000},{"d":"2014-03-07","o":7.93,"h":8.09,"l":7.86,"c":8,"v":405100},{"d":"2014-03-10","o":7.93,"h":8.1,"l":7.9,"c":8.04,"v":168800},{"d":"2014-03-11","o":8.04,"h":8.09,"l":7.93,"c":7.97,"v":89300},{"d":"2014-03-12","o":7.97,"h":8.19,"l":7.92,"c":8.05,"v":237400},{"d":"2014-03-13","o":8.05,"h":8.1,"l":7.87,"c":7.88,"v":150200},{"d":"2014-03-14","o":7.86,"h":8,"l":7.85,"c":7.96,"v":114800},{"d":"2014-03-17","o":8.02,"h":8.1,"l":7.95,"c":7.95,"v":107500},{"d":"2014-03-18","o":7.97,"h":8.01,"l":7.88,"c":7.97,"v":76700},{"d":"2014-03-19","o":8.02,"h":8.05,"l":7.84,"c":7.94,"v":98400},{"d":"2014-03-20","o":7.87,"h":7.94,"l":7.8,"c":7.88,"v":174800},{"d":"2014-03-21","o":7.91,"h":7.91,"l":7.7,"c":7.73,"v":262300},{"d":"2014-03-24","o":7.71,"h":7.84,"l":7.58,"c":7.77,"v":421700},{"d":"2014-03-25","o":7.84,"h":8.05,"l":7.75,"c":8.05,"v":777500},{"d":"2014-03-26","o":8.06,"h":8.1,"l":7.94,"c":8.07,"v":258100},{"d":"2014-03-27","o":8.08,"h":8.14,"l":7.87,"c":7.91,"v":273300},{"d":"2014-03-28","o":7.95,"h":8.1,"l":7.94,"c":8.09,"v":70700},{"d":"2014-03-31","o":8.1,"h":8.2,"l":8.06,"c":8.16,"v":139600},{"d":"2014-04-01","o":8.17,"h":8.22,"l":8.07,"c":8.13,"v":152200},{"d":"2014-04-02","o":8.12,"h":8.25,"l":8.1,"c":8.21,"v":241300},{"d":"2014-04-03","o":8.24,"h":8.26,"l":8.17,"c":8.22,"v":97800},{"d":"2014-04-04","o":8.28,"h":8.28,"l":8.13,"c":8.14,"v":99700},{"d":"2014-04-07","o":8.14,"h":8.22,"l":8.12,"c":8.17,"v":157300},{"d":"2014-04-08","o":8.19,"h":8.28,"l":8.12,"c":8.2,"v":170800},{"d":"2014-04-09","o":8.2,"h":8.4,"l":8.2,"c":8.35,"v":968800},{"d":"2014-04-10","o":8.37,"h":8.51,"l":8.36,"c":8.47,"v":258100},{"d":"2014-04-11","o":8.46,"h":8.64,"l":8.46,"c":8.5,"v":151800},{"d":"2014-04-14","o":8.62,"h":8.95,"l":8.55,"c":8.9,"v":427300},{"d":"2014-04-15","o":8.92,"h":8.99,"l":8.86,"c":8.91,"v":405100},{"d":"2014-04-16","o":8.94,"h":9,"l":8.9,"c":8.95,"v":229700},{"d":"2014-04-17","o":9,"h":9,"l":8.91,"c":8.95,"v":118800},{"d":"2014-04-21","o":8.97,"h":8.99,"l":8.86,"c":8.91,"v":94400},{"d":"2014-04-22","o":8.91,"h":8.95,"l":8.88,"c":8.9,"v":97100},{"d":"2014-04-23","o":8.95,"h":8.98,"l":8.9,"c":8.95,"v":151500},{"d":"2014-04-24","o":9,"h":9.18,"l":9,"c":9.14,"v":263800},{"d":"2014-04-25","o":9.15,"h":9.25,"l":9.03,"c":9.25,"v":207600},{"d":"2014-04-28","o":9.3,"h":9.32,"l":9.16,"c":9.28,"v":210700},{"d":"2014-04-29","o":9.27,"h":9.34,"l":9.13,"c":9.13,"v":180600},{"d":"2014-04-30","o":9.15,"h":9.15,"l":8.89,"c":8.92,"v":185900},{"d":"2014-05-01","o":8.89,"h":8.94,"l":8.74,"c":8.84,"v":151700},{"d":"2014-05-02","o":8.85,"h":9.06,"l":8.85,"c":9,"v":126700},{"d":"2014-05-05","o":8.93,"h":8.93,"l":8.67,"c":8.74,"v":342200},{"d":"2014-05-06","o":8.74,"h":8.88,"l":8.66,"c":8.76,"v":186800},{"d":"2014-05-07","o":8.77,"h":8.88,"l":8.75,"c":8.85,"v":86300},{"d":"2014-05-08","o":8.9,"h":9.02,"l":8.83,"c":8.85,"v":112500},{"d":"2014-05-09","o":8.84,"h":8.9,"l":8.81,"c":8.83,"v":161400},{"d":"2014-05-12","o":8.89,"h":9.03,"l":8.87,"c":8.95,"v":200700},{"d":"2014-05-13","o":9.03,"h":9.2,"l":8.94,"c":9.14,"v":152400},{"d":"2014-05-14","o":9.2,"h":9.2,"l":8.97,"c":9.06,"v":131100},{"d":"2014-05-15","o":9.06,"h":9.12,"l":8.9,"c":8.95,"v":130500},{"d":"2014-05-16","o":8.94,"h":9.04,"l":8.86,"c":9.01,"v":107600},{"d":"2014-05-19","o":8.95,"h":9.04,"l":8.95,"c":9.02,"v":133400},{"d":"2014-05-20","o":8.99,"h":9.15,"l":8.95,"c":9.13,"v":114300},{"d":"2014-05-21","o":9.18,"h":9.21,"l":9.14,"c":9.2,"v":95100},{"d":"2014-05-22","o":9.21,"h":9.26,"l":9.15,"c":9.16,"v":101300},{"d":"2014-05-23","o":9.14,"h":9.29,"l":9.13,"c":9.17,"v":57000},{"d":"2014-05-27","o":9.25,"h":9.28,"l":9.05,"c":9.16,"v":139600},{"d":"2014-05-28","o":9.1,"h":9.19,"l":9.02,"c":9.09,"v":123300},{"d":"2014-05-29","o":9.09,"h":9.2,"l":9.01,"c":9.12,"v":84900},{"d":"2014-05-30","o":9.13,"h":9.18,"l":9.05,"c":9.1,"v":121400},{"d":"2014-06-02","o":9.38,"h":9.64,"l":9.37,"c":9.48,"v":566400},{"d":"2014-06-03","o":9.41,"h":9.64,"l":9.4,"c":9.53,"v":1912000},{"d":"2014-06-04","o":9.53,"h":9.7,"l":9.44,"c":9.64,"v":389100},{"d":"2014-06-05","o":9.59,"h":9.88,"l":9.56,"c":9.79,"v":308400},{"d":"2014-06-06","o":9.85,"h":9.97,"l":9.77,"c":9.95,"v":237200},{"d":"2014-06-09","o":9.9,"h":10.06,"l":9.9,"c":9.91,"v":181900},{"d":"2014-06-10","o":9.85,"h":10,"l":9.84,"c":9.93,"v":122400},{"d":"2014-06-11","o":9.87,"h":10.04,"l":9.81,"c":9.83,"v":152500},{"d":"2014-06-12","o":9.8,"h":9.85,"l":9.76,"c":9.78,"v":117400},{"d":"2014-06-13","o":9.72,"h":9.82,"l":9.71,"c":9.71,"v":114400},{"d":"2014-06-16","o":9.7,"h":9.74,"l":9.23,"c":9.47,"v":406400},{"d":"2014-06-17","o":9.46,"h":9.56,"l":9.45,"c":9.45,"v":177000},{"d":"2014-06-18","o":9.29,"h":9.29,"l":9.14,"c":9.24,"v":585400},{"d":"2014-06-19","o":9.22,"h":9.36,"l":9.18,"c":9.34,"v":264700},{"d":"2014-06-20","o":9.35,"h":9.52,"l":9.3,"c":9.49,"v":290800},{"d":"2014-06-23","o":9.45,"h":9.59,"l":9.44,"c":9.51,"v":214900},{"d":"2014-06-24","o":9.54,"h":9.58,"l":9.46,"c":9.47,"v":190100},{"d":"2014-06-25","o":9.42,"h":9.46,"l":9.21,"c":9.26,"v":250500},{"d":"2014-06-26","o":9.22,"h":9.28,"l":9.21,"c":9.23,"v":74600},{"d":"2014-06-27","o":9.23,"h":9.61,"l":9.23,"c":9.6,"v":160300},{"d":"2014-06-30","o":9.56,"h":9.56,"l":9.42,"c":9.44,"v":220300},{"d":"2014-07-01","o":9.5,"h":9.54,"l":9.38,"c":9.45,"v":169900},{"d":"2014-07-02","o":9.4,"h":9.62,"l":9.4,"c":9.62,"v":90800},{"d":"2014-07-03","o":9.63,"h":9.63,"l":9.51,"c":9.61,"v":67200},{"d":"2014-07-07","o":9.65,"h":9.8,"l":9.53,"c":9.77,"v":140100},{"d":"2014-07-08","o":9.71,"h":9.72,"l":9.54,"c":9.62,"v":169300},{"d":"2014-07-09","o":9.59,"h":9.78,"l":9.43,"c":9.71,"v":287100},{"d":"2014-07-10","o":9.64,"h":9.86,"l":9.54,"c":9.8,"v":181800},{"d":"2014-07-11","o":9.85,"h":10.05,"l":9.67,"c":10,"v":204400},{"d":"2014-07-14","o":10,"h":10.2,"l":9.97,"c":9.99,"v":225500},{"d":"2014-07-15","o":9.95,"h":10,"l":9.73,"c":9.97,"v":364600},{"d":"2014-07-16","o":9.95,"h":10.11,"l":9.94,"c":10.02,"v":440400},{"d":"2014-07-17","o":10,"h":10.08,"l":9.89,"c":9.94,"v":186200},{"d":"2014-07-18","o":9.95,"h":10.3,"l":9.95,"c":10.05,"v":134000},{"d":"2014-07-21","o":9.99,"h":10.05,"l":9.79,"c":9.86,"v":166400},{"d":"2014-07-22","o":9.87,"h":9.94,"l":9.78,"c":9.92,"v":133700},{"d":"2014-07-23","o":9.92,"h":9.92,"l":9.84,"c":9.85,"v":132500},{"d":"2014-07-24","o":9.85,"h":10.02,"l":9.82,"c":10,"v":286700},{"d":"2014-07-25","o":9.95,"h":10.07,"l":9.9,"c":9.95,"v":149200},{"d":"2014-07-28","o":9.95,"h":10,"l":9.93,"c":9.98,"v":100700},{"d":"2014-07-29","o":10,"h":10.02,"l":9.92,"c":9.92,"v":66200},{"d":"2014-07-30","o":9.98,"h":9.99,"l":9.89,"c":9.97,"v":100600},{"d":"2014-07-31","o":9.92,"h":10.01,"l":9.89,"c":9.96,"v":202000},{"d":"2014-08-01","o":9.9,"h":10.15,"l":9.9,"c":10.13,"v":210400},{"d":"2014-08-04","o":10.13,"h":10.3,"l":10.12,"c":10.14,"v":248600},{"d":"2014-08-05","o":10.14,"h":10.14,"l":9.96,"c":10,"v":251900},{"d":"2014-08-06","o":10,"h":10.2,"l":9.97,"c":10.07,"v":515600},{"d":"2014-08-07","o":10.1,"h":10.33,"l":10.09,"c":10.2,"v":168800},{"d":"2014-08-08","o":10.24,"h":10.26,"l":10.11,"c":10.25,"v":43300},{"d":"2014-08-11","o":10.25,"h":10.35,"l":10.21,"c":10.25,"v":167100},{"d":"2014-08-12","o":10.25,"h":10.25,"l":10.11,"c":10.22,"v":125500},{"d":"2014-08-13","o":10.25,"h":10.25,"l":10.05,"c":10.09,"v":140100},{"d":"2014-08-14","o":10.12,"h":10.12,"l":9.88,"c":9.9,"v":171100},{"d":"2014-08-15","o":9.98,"h":10.06,"l":9.6,"c":9.6,"v":176700},{"d":"2014-08-18","o":9.59,"h":9.83,"l":9.57,"c":9.74,"v":352100},{"d":"2014-08-19","o":9.77,"h":9.88,"l":9.55,"c":9.57,"v":415500},{"d":"2014-08-20","o":9.52,"h":9.62,"l":9.33,"c":9.47,"v":195500},{"d":"2014-08-21","o":9.51,"h":9.63,"l":9.36,"c":9.37,"v":153800},{"d":"2014-08-22","o":9.34,"h":9.38,"l":8.94,"c":9.35,"v":265400},{"d":"2014-08-25","o":9.37,"h":9.43,"l":9.05,"c":9.13,"v":232800},{"d":"2014-08-26","o":9.07,"h":9.3,"l":9.06,"c":9.18,"v":149600},{"d":"2014-08-27","o":9.13,"h":9.41,"l":9.12,"c":9.4,"v":167600},{"d":"2014-08-28","o":9.33,"h":9.53,"l":9.31,"c":9.41,"v":161000},{"d":"2014-08-29","o":9.39,"h":9.49,"l":9.35,"c":9.45,"v":230300},{"d":"2014-09-02","o":9.14,"h":9.42,"l":8.71,"c":8.94,"v":784900},{"d":"2014-09-03","o":8.95,"h":9.19,"l":8.93,"c":9.07,"v":3229600},{"d":"2014-09-04","o":9.07,"h":9.33,"l":9.07,"c":9.16,"v":305200},{"d":"2014-09-05","o":9.12,"h":9.14,"l":9.03,"c":9.06,"v":254000},{"d":"2014-09-08","o":9.03,"h":9.2,"l":8.82,"c":9,"v":225000},{"d":"2014-09-09","o":9,"h":9.04,"l":8.98,"c":9.01,"v":160600},{"d":"2014-09-10","o":9,"h":9.05,"l":8.98,"c":9.01,"v":142000},{"d":"2014-09-11","o":8.94,"h":9.06,"l":8.92,"c":9.01,"v":219700},{"d":"2014-09-12","o":9,"h":9.05,"l":8.95,"c":9.01,"v":169900},{"d":"2014-09-15","o":9,"h":9.01,"l":8.89,"c":8.89,"v":209800},{"d":"2014-09-16","o":8.9,"h":9.07,"l":8.89,"c":8.96,"v":140800},{"d":"2014-09-17","o":8.99,"h":9.06,"l":8.94,"c":9,"v":180600},{"d":"2014-09-18","o":9,"h":9.12,"l":8.95,"c":9.07,"v":184600},{"d":"2014-09-19","o":9.1,"h":9.12,"l":9.03,"c":9.05,"v":109900},{"d":"2014-09-22","o":8.96,"h":9.05,"l":8.9,"c":9.03,"v":245500},{"d":"2014-09-23","o":9,"h":9.06,"l":8.95,"c":9.01,"v":231100},{"d":"2014-09-24","o":8.98,"h":9.1,"l":8.92,"c":9.07,"v":293500},{"d":"2014-09-25","o":9.08,"h":9.08,"l":8.84,"c":8.86,"v":209700},{"d":"2014-09-26","o":8.88,"h":8.9,"l":8.67,"c":8.88,"v":199600},{"d":"2014-09-29","o":8.82,"h":8.94,"l":8.75,"c":8.92,"v":223300},{"d":"2014-09-30","o":8.91,"h":8.91,"l":8.74,"c":8.8,"v":282800},{"d":"2014-10-01","o":8.77,"h":8.85,"l":8.74,"c":8.8,"v":236200},{"d":"2014-10-02","o":8.8,"h":8.85,"l":8.59,"c":8.7,"v":297000},{"d":"2014-10-03","o":8.71,"h":8.82,"l":8.68,"c":8.69,"v":128800},{"d":"2014-10-06","o":8.68,"h":8.85,"l":8.68,"c":8.85,"v":126800},{"d":"2014-10-07","o":8.8,"h":8.93,"l":8.75,"c":8.82,"v":143100},{"d":"2014-10-08","o":8.82,"h":8.92,"l":8.71,"c":8.9,"v":122000},{"d":"2014-10-09","o":8.9,"h":8.97,"l":8.7,"c":8.74,"v":123000},{"d":"2014-10-10","o":8.65,"h":8.71,"l":8.54,"c":8.58,"v":179300},{"d":"2014-10-13","o":8.54,"h":8.54,"l":8.32,"c":8.48,"v":158900},{"d":"2014-10-14","o":8.4,"h":8.51,"l":8.28,"c":8.4,"v":184400},{"d":"2014-10-15","o":8.27,"h":8.36,"l":8.02,"c":8.33,"v":218600},{"d":"2014-10-16","o":8.21,"h":8.53,"l":8.18,"c":8.39,"v":103000},{"d":"2014-10-17","o":8.46,"h":8.58,"l":8.44,"c":8.5,"v":59400},{"d":"2014-10-20","o":8.49,"h":8.61,"l":8.47,"c":8.61,"v":364500},{"d":"2014-10-21","o":8.55,"h":8.76,"l":8.46,"c":8.68,"v":199500},{"d":"2014-10-22","o":8.66,"h":8.77,"l":8.52,"c":8.56,"v":115100},{"d":"2014-10-23","o":8.62,"h":8.62,"l":8.34,"c":8.4,"v":153500},{"d":"2014-10-24","o":8.39,"h":8.52,"l":8.18,"c":8.19,"v":167400},{"d":"2014-10-27","o":8.12,"h":8.32,"l":8.12,"c":8.28,"v":215700},{"d":"2014-10-28","o":8.31,"h":8.58,"l":8.31,"c":8.57,"v":120400},{"d":"2014-10-29","o":8.55,"h":8.75,"l":8.45,"c":8.68,"v":438200},{"d":"2014-10-30","o":8.67,"h":8.73,"l":8.62,"c":8.66,"v":50300},{"d":"2014-10-31","o":8.65,"h":9.1,"l":8.65,"c":9.07,"v":277500},{"d":"2014-11-03","o":9.06,"h":9.13,"l":8.97,"c":8.98,"v":159900},{"d":"2014-11-04","o":8.68,"h":9.05,"l":8.54,"c":9.02,"v":162300},{"d":"2014-11-05","o":9.11,"h":9.11,"l":8.89,"c":8.93,"v":229300},{"d":"2014-11-06","o":8.93,"h":9.02,"l":8.9,"c":8.94,"v":218000},{"d":"2014-11-07","o":8.98,"h":8.99,"l":8.83,"c":8.91,"v":149700},{"d":"2014-11-10","o":8.89,"h":8.98,"l":8.86,"c":8.9,"v":59400},{"d":"2014-11-11","o":8.9,"h":8.96,"l":8.86,"c":8.94,"v":72500},{"d":"2014-11-12","o":8.89,"h":8.96,"l":8.85,"c":8.89,"v":95900},{"d":"2014-11-13","o":8.87,"h":9.18,"l":8.82,"c":9.1,"v":109800},{"d":"2014-11-14","o":9.12,"h":9.22,"l":9.05,"c":9.17,"v":72400},{"d":"2014-11-17","o":9.13,"h":9.27,"l":9.1,"c":9.25,"v":112600},{"d":"2014-11-18","o":9.22,"h":9.22,"l":9.14,"c":9.18,"v":144900},{"d":"2014-11-19","o":9.2,"h":9.38,"l":9.17,"c":9.32,"v":110100},{"d":"2014-11-20","o":9.32,"h":9.35,"l":9.23,"c":9.33,"v":136500},{"d":"2014-11-21","o":9.33,"h":9.5,"l":9.33,"c":9.41,"v":98000},{"d":"2014-11-24","o":9.41,"h":9.47,"l":9.33,"c":9.4,"v":57800},{"d":"2014-11-25","o":9.34,"h":9.49,"l":9.34,"c":9.44,"v":100600},{"d":"2014-11-26","o":9.41,"h":9.46,"l":9.37,"c":9.38,"v":67000},{"d":"2014-11-28","o":9.34,"h":9.34,"l":8.84,"c":9.1,"v":192500},{"d":"2014-12-01","o":9.04,"h":9.04,"l":8.86,"c":8.94,"v":320500},{"d":"2014-12-02","o":8.94,"h":9.05,"l":8.83,"c":8.86,"v":96800},{"d":"2014-12-03","o":8.85,"h":9.24,"l":8.83,"c":9.1,"v":429300},{"d":"2014-12-04","o":9.09,"h":9.14,"l":8.89,"c":8.92,"v":109300},{"d":"2014-12-05","o":8.9,"h":9.08,"l":8.8,"c":9.06,"v":1131300},{"d":"2014-12-08","o":9,"h":9.1,"l":8.83,"c":8.85,"v":254700},{"d":"2014-12-09","o":8.78,"h":9.2,"l":8.68,"c":9.12,"v":276600},{"d":"2014-12-10","o":9.06,"h":9.12,"l":8.57,"c":8.62,"v":217000},{"d":"2014-12-11","o":8.6,"h":8.74,"l":8.52,"c":8.53,"v":144500},{"d":"2014-12-12","o":8.49,"h":8.6,"l":8.21,"c":8.28,"v":135700},{"d":"2014-12-15","o":8.3,"h":8.34,"l":7.8,"c":7.96,"v":173400},{"d":"2014-12-16","o":7.84,"h":8.02,"l":7.61,"c":7.83,"v":377900},{"d":"2014-12-17","o":7.8,"h":7.97,"l":7.76,"c":7.93,"v":142800},{"d":"2014-12-18","o":8.01,"h":8.1,"l":7.83,"c":7.93,"v":132000},{"d":"2014-12-19","o":7.95,"h":8.04,"l":7.78,"c":7.83,"v":95000},{"d":"2014-12-22","o":7.9,"h":8.05,"l":7.87,"c":7.98,"v":87300},{"d":"2014-12-23","o":7.96,"h":8.1,"l":7.87,"c":7.9,"v":76300},{"d":"2014-12-24","o":7.83,"h":7.96,"l":7.77,"c":7.9,"v":59300},{"d":"2014-12-26","o":7.89,"h":7.94,"l":7.85,"c":7.9,"v":22200},{"d":"2014-12-29","o":7.84,"h":7.99,"l":7.76,"c":7.88,"v":119000},{"d":"2014-12-30","o":7.9,"h":7.97,"l":7.8,"c":7.89,"v":60100},{"d":"2014-12-31","o":7.85,"h":8.06,"l":7.75,"c":8.01,"v":176600},{"d":"2015-01-02","o":7.96,"h":8.07,"l":7.95,"c":7.98,"v":124400},{"d":"2015-01-05","o":7.95,"h":8.09,"l":7.86,"c":7.9,"v":132400},{"d":"2015-01-06","o":7.94,"h":8.02,"l":7.81,"c":7.91,"v":152800},{"d":"2015-01-07","o":7.91,"h":8.06,"l":7.89,"c":8.01,"v":253000},{"d":"2015-01-08","o":8.06,"h":8.21,"l":8.06,"c":8.15,"v":84800},{"d":"2015-01-09","o":8.14,"h":8.3,"l":8.14,"c":8.28,"v":78100},{"d":"2015-01-12","o":8.25,"h":8.29,"l":8.08,"c":8.25,"v":269400},{"d":"2015-01-13","o":8.25,"h":8.26,"l":7.82,"c":7.94,"v":388800},{"d":"2015-01-14","o":7.99,"h":8.04,"l":7.84,"c":8.03,"v":73800},{"d":"2015-01-15","o":8.03,"h":8.03,"l":7.85,"c":7.89,"v":216600},{"d":"2015-01-16","o":7.93,"h":8.04,"l":7.84,"c":7.94,"v":220200},{"d":"2015-01-20","o":7.95,"h":8.04,"l":7.84,"c":7.92,"v":90600},{"d":"2015-01-21","o":7.89,"h":7.99,"l":7.78,"c":7.84,"v":116400},{"d":"2015-01-22","o":7.85,"h":8.01,"l":7.81,"c":7.97,"v":253000},{"d":"2015-01-23","o":7.92,"h":7.97,"l":7.78,"c":7.87,"v":67800},{"d":"2015-01-26","o":7.84,"h":7.91,"l":7.72,"c":7.75,"v":72400},{"d":"2015-01-27","o":7.69,"h":8.04,"l":7.69,"c":8,"v":67500},{"d":"2015-01-28","o":8,"h":8.05,"l":7.81,"c":7.87,"v":132000},{"d":"2015-01-29","o":7.85,"h":7.94,"l":7.63,"c":7.9,"v":97000},{"d":"2015-01-30","o":7.81,"h":7.87,"l":7.64,"c":7.76,"v":164300},{"d":"2015-02-02","o":7.8,"h":7.96,"l":7.73,"c":7.95,"v":293700},{"d":"2015-02-03","o":8,"h":8.22,"l":7.94,"c":8.01,"v":1254100},{"d":"2015-02-04","o":8.01,"h":8.12,"l":7.94,"c":8,"v":212200},{"d":"2015-02-05","o":8.05,"h":8.11,"l":7.93,"c":8.09,"v":223200},{"d":"2015-02-06","o":8.1,"h":8.18,"l":8.01,"c":8.1,"v":389300},{"d":"2015-02-09","o":8.06,"h":8.19,"l":8.06,"c":8.1,"v":224500},{"d":"2015-02-10","o":8.14,"h":8.15,"l":8.02,"c":8.08,"v":120300},{"d":"2015-02-11","o":8.03,"h":8.08,"l":8.01,"c":8.05,"v":67800},{"d":"2015-02-12","o":8.04,"h":8.11,"l":7.99,"c":8.04,"v":185400},{"d":"2015-02-13","o":7.98,"h":8.07,"l":7.97,"c":8.03,"v":118700},{"d":"2015-02-17","o":8.05,"h":8.09,"l":7.97,"c":8.07,"v":146900},{"d":"2015-02-18","o":8.05,"h":8.1,"l":7.93,"c":8.04,"v":108000},{"d":"2015-02-19","o":8.03,"h":8.09,"l":8.03,"c":8.06,"v":208600},{"d":"2015-02-20","o":8,"h":8.1,"l":8,"c":8.05,"v":159300},{"d":"2015-02-23","o":8.02,"h":8.23,"l":8.01,"c":8.21,"v":309900},{"d":"2015-02-24","o":8.22,"h":8.42,"l":8.21,"c":8.3,"v":909900},{"d":"2015-02-25","o":8.29,"h":8.61,"l":8.29,"c":8.44,"v":700100},{"d":"2015-02-26","o":8.5,"h":8.96,"l":8.45,"c":8.92,"v":214500},{"d":"2015-02-27","o":8.83,"h":9.07,"l":8.78,"c":8.85,"v":206200},{"d":"2015-03-02","o":8.94,"h":9,"l":8.83,"c":8.86,"v":152400},{"d":"2015-03-03","o":8.83,"h":8.87,"l":8.68,"c":8.73,"v":138700},{"d":"2015-03-04","o":8.71,"h":8.8,"l":8.56,"c":8.78,"v":363900},{"d":"2015-03-05","o":8.77,"h":9.38,"l":8.77,"c":9.35,"v":533200},{"d":"2015-03-06","o":9.37,"h":9.5,"l":9.22,"c":9.34,"v":224400},{"d":"2015-03-09","o":9.34,"h":9.97,"l":9.3,"c":9.58,"v":508300},{"d":"2015-03-10","o":9.46,"h":9.49,"l":9.12,"c":9.3,"v":227500},{"d":"2015-03-11","o":9.34,"h":9.98,"l":9.21,"c":9.88,"v":441300},{"d":"2015-03-12","o":9.96,"h":9.98,"l":9.66,"c":9.8,"v":522000},{"d":"2015-03-13","o":9.82,"h":9.83,"l":9.63,"c":9.73,"v":207400},{"d":"2015-03-16","o":9.7,"h":9.8,"l":9.58,"c":9.72,"v":453700},{"d":"2015-03-17","o":9.64,"h":9.84,"l":9.63,"c":9.79,"v":509400},{"d":"2015-03-18","o":9.71,"h":9.83,"l":9.64,"c":9.82,"v":299500},{"d":"2015-03-19","o":9.85,"h":10.05,"l":9.79,"c":10.02,"v":452000},{"d":"2015-03-20","o":10.04,"h":10.82,"l":9.97,"c":10.64,"v":1227000},{"d":"2015-03-23","o":10.62,"h":11.42,"l":10.62,"c":11.1,"v":451800},{"d":"2015-03-24","o":11.08,"h":11.18,"l":10.6,"c":10.79,"v":376600},{"d":"2015-03-25","o":10.83,"h":10.93,"l":10.55,"c":10.56,"v":307600},{"d":"2015-03-26","o":10.55,"h":10.55,"l":10.2,"c":10.29,"v":341800},{"d":"2015-03-27","o":10.31,"h":10.45,"l":10.04,"c":10.08,"v":477000},{"d":"2015-03-30","o":10.07,"h":10.28,"l":9.96,"c":10.18,"v":594000},{"d":"2015-03-31","o":10.03,"h":10.35,"l":10,"c":10.22,"v":228100},{"d":"2015-04-01","o":10.2,"h":10.29,"l":10.13,"c":10.16,"v":222900},{"d":"2015-04-02","o":10.11,"h":10.66,"l":10.05,"c":10.31,"v":804500},{"d":"2015-04-06","o":10.31,"h":10.65,"l":10.26,"c":10.57,"v":218000},{"d":"2015-04-07","o":10.5,"h":10.5,"l":10.21,"c":10.28,"v":311300},{"d":"2015-04-08","o":10.31,"h":10.39,"l":10.14,"c":10.24,"v":244300},{"d":"2015-04-09","o":10.24,"h":10.26,"l":10.12,"c":10.2,"v":521400},{"d":"2015-04-10","o":10.23,"h":10.37,"l":10.22,"c":10.35,"v":191600},{"d":"2015-04-13","o":10.29,"h":10.35,"l":10.24,"c":10.3,"v":135000},{"d":"2015-04-14","o":10.28,"h":10.38,"l":10.25,"c":10.29,"v":267200},{"d":"2015-04-15","o":10.33,"h":10.38,"l":10.07,"c":10.1,"v":168900},{"d":"2015-04-16","o":10.18,"h":10.24,"l":10.05,"c":10.09,"v":126500},{"d":"2015-04-17","o":10.04,"h":10.16,"l":9.97,"c":10.14,"v":389600},{"d":"2015-04-20","o":10.17,"h":10.17,"l":10.03,"c":10.06,"v":99400},{"d":"2015-04-21","o":10.1,"h":10.25,"l":10.05,"c":10.15,"v":217800},{"d":"2015-04-22","o":10.18,"h":10.3,"l":10,"c":10.21,"v":76900},{"d":"2015-04-23","o":10.22,"h":10.37,"l":10.05,"c":10.2,"v":154800},{"d":"2015-04-24","o":10.21,"h":10.36,"l":10.13,"c":10.17,"v":128000},{"d":"2015-04-27","o":10.17,"h":10.38,"l":10.13,"c":10.3,"v":151300},{"d":"2015-04-28","o":10.26,"h":10.3,"l":10.14,"c":10.2,"v":128400},{"d":"2015-04-29","o":10.2,"h":10.2,"l":10.06,"c":10.11,"v":114600},{"d":"2015-04-30","o":10.06,"h":10.15,"l":9.64,"c":9.71,"v":338800},{"d":"2015-05-01","o":9.73,"h":9.93,"l":9.69,"c":9.85,"v":175300},{"d":"2015-05-04","o":9.85,"h":10.29,"l":9.85,"c":10.16,"v":167600},{"d":"2015-05-05","o":10.17,"h":10.19,"l":9.91,"c":9.92,"v":157700},{"d":"2015-05-06","o":9.88,"h":9.95,"l":9.75,"c":9.77,"v":90500},{"d":"2015-05-07","o":9.74,"h":9.84,"l":9.59,"c":9.75,"v":95900},{"d":"2015-05-08","o":9.8,"h":9.94,"l":9.76,"c":9.8,"v":51100},{"d":"2015-05-11","o":9.77,"h":9.87,"l":9.69,"c":9.74,"v":124500},{"d":"2015-05-12","o":9.71,"h":10.18,"l":9.6,"c":10.17,"v":399500},{"d":"2015-05-13","o":10.22,"h":10.38,"l":10.15,"c":10.18,"v":103000},{"d":"2015-05-14","o":10.21,"h":10.42,"l":10.21,"c":10.41,"v":208800},{"d":"2015-05-15","o":10.5,"h":10.78,"l":10.34,"c":10.48,"v":105400},{"d":"2015-05-18","o":10.41,"h":10.5,"l":10.26,"c":10.4,"v":231500},{"d":"2015-05-19","o":10.45,"h":10.5,"l":10,"c":10.3,"v":223400},{"d":"2015-05-20","o":10.29,"h":10.29,"l":9.96,"c":10.2,"v":207400},{"d":"2015-05-21","o":10.19,"h":10.23,"l":10.03,"c":10.06,"v":293400},{"d":"2015-05-22","o":10.02,"h":10.21,"l":9.88,"c":10.04,"v":215700},{"d":"2015-05-26","o":9.99,"h":10.09,"l":9.85,"c":9.88,"v":200100},{"d":"2015-05-27","o":9.89,"h":9.89,"l":9.75,"c":9.81,"v":239500},{"d":"2015-05-28","o":9.79,"h":9.79,"l":9.67,"c":9.7,"v":150300},{"d":"2015-05-29","o":9.67,"h":9.76,"l":9.59,"c":9.66,"v":164200},{"d":"2015-06-01","o":9.68,"h":9.68,"l":9.54,"c":9.55,"v":422200},{"d":"2015-06-02","o":9.55,"h":9.95,"l":9.54,"c":9.9,"v":672500},{"d":"2015-06-03","o":9.93,"h":10.1,"l":9.89,"c":10.04,"v":225400},{"d":"2015-06-04","o":9.98,"h":10.27,"l":9.94,"c":10.03,"v":421500},{"d":"2015-06-05","o":10.02,"h":10.18,"l":9.95,"c":10.05,"v":114400},{"d":"2015-06-08","o":10.07,"h":10.14,"l":9.87,"c":10.03,"v":150800},{"d":"2015-06-09","o":10,"h":10,"l":9.9,"c":9.98,"v":88900},{"d":"2015-06-10","o":9.98,"h":10.09,"l":9.73,"c":9.89,"v":327800},{"d":"2015-06-11","o":9.9,"h":9.96,"l":9.76,"c":9.77,"v":62300},{"d":"2015-06-12","o":9.76,"h":9.82,"l":9.62,"c":9.79,"v":120800},{"d":"2015-06-15","o":9.73,"h":9.78,"l":9.6,"c":9.67,"v":79100},{"d":"2015-06-16","o":9.68,"h":9.78,"l":9.59,"c":9.63,"v":117900},{"d":"2015-06-17","o":9.62,"h":9.62,"l":9,"c":9.2,"v":742400},{"d":"2015-06-18","o":9.23,"h":9.31,"l":9.1,"c":9.17,"v":70800},{"d":"2015-06-19","o":9.19,"h":9.4,"l":8.99,"c":9.4,"v":432200},{"d":"2015-06-22","o":9.4,"h":9.73,"l":9.29,"c":9.7,"v":394700},{"d":"2015-06-23","o":9.73,"h":9.77,"l":9.53,"c":9.6,"v":135800},{"d":"2015-06-24","o":9.61,"h":9.61,"l":9.32,"c":9.34,"v":76800},{"d":"2015-06-25","o":9.38,"h":9.56,"l":9.21,"c":9.5,"v":246900},{"d":"2015-06-26","o":9.49,"h":9.53,"l":9.36,"c":9.5,"v":628100},{"d":"2015-06-29","o":9.45,"h":9.49,"l":9.22,"c":9.3,"v":127400},{"d":"2015-06-30","o":9.33,"h":9.35,"l":9.17,"c":9.22,"v":124300},{"d":"2015-07-01","o":9.25,"h":9.34,"l":9.18,"c":9.2,"v":53700},{"d":"2015-07-02","o":9.26,"h":9.26,"l":9.08,"c":9.23,"v":145800},{"d":"2015-07-06","o":9.18,"h":9.53,"l":9.08,"c":9.46,"v":334900},{"d":"2015-07-07","o":9.48,"h":9.6,"l":9.3,"c":9.45,"v":243300},{"d":"2015-07-08","o":9.39,"h":9.44,"l":9.02,"c":9.17,"v":117500},{"d":"2015-07-09","o":9.23,"h":9.39,"l":9.13,"c":9.26,"v":163500},{"d":"2015-07-10","o":9.32,"h":9.46,"l":9.19,"c":9.3,"v":139300},{"d":"2015-07-13","o":9.36,"h":9.44,"l":9.29,"c":9.35,"v":70700},{"d":"2015-07-14","o":9.3,"h":9.48,"l":9.27,"c":9.38,"v":213600},{"d":"2015-07-15","o":9.38,"h":9.5,"l":9.31,"c":9.4,"v":307500},{"d":"2015-07-16","o":9.39,"h":9.47,"l":9.21,"c":9.35,"v":158100},{"d":"2015-07-17","o":9.37,"h":9.37,"l":9.2,"c":9.25,"v":439300},{"d":"2015-07-20","o":9.26,"h":9.3,"l":9.09,"c":9.13,"v":91100},{"d":"2015-07-21","o":9.06,"h":9.22,"l":8.84,"c":9.03,"v":204900},{"d":"2015-07-22","o":8.95,"h":9.1,"l":8.77,"c":8.82,"v":117500},{"d":"2015-07-23","o":8.78,"h":8.85,"l":8.66,"c":8.76,"v":82600},{"d":"2015-07-24","o":8.74,"h":8.79,"l":8.62,"c":8.77,"v":120600},{"d":"2015-07-27","o":8.73,"h":8.86,"l":8.58,"c":8.62,"v":122700},{"d":"2015-07-28","o":8.64,"h":8.69,"l":8.57,"c":8.63,"v":784300},{"d":"2015-07-29","o":8.64,"h":8.98,"l":8.64,"c":8.91,"v":39900},{"d":"2015-07-30","o":8.85,"h":8.88,"l":8.76,"c":8.77,"v":18500},{"d":"2015-07-31","o":8.73,"h":9,"l":8.62,"c":8.65,"v":130100},{"d":"2015-08-03","o":8.66,"h":8.7,"l":8.5,"c":8.62,"v":81600},{"d":"2015-08-04","o":8.63,"h":8.71,"l":8.52,"c":8.66,"v":56300},{"d":"2015-08-05","o":8.69,"h":8.77,"l":8.5,"c":8.6,"v":151200},{"d":"2015-08-06","o":8.56,"h":8.63,"l":8.38,"c":8.61,"v":84000},{"d":"2015-08-07","o":8.6,"h":8.62,"l":8.42,"c":8.43,"v":151400},{"d":"2015-08-10","o":8.47,"h":8.65,"l":8.43,"c":8.62,"v":74700},{"d":"2015-08-11","o":8.58,"h":8.63,"l":8.52,"c":8.54,"v":116100},{"d":"2015-08-12","o":8.49,"h":8.53,"l":8.38,"c":8.48,"v":71100},{"d":"2015-08-13","o":8.47,"h":8.56,"l":8.36,"c":8.41,"v":86200},{"d":"2015-08-14","o":8.2,"h":8.55,"l":8.07,"c":8.35,"v":235600},{"d":"2015-08-17","o":8.33,"h":8.41,"l":8.17,"c":8.33,"v":92300},{"d":"2015-08-18","o":8.23,"h":8.37,"l":8.14,"c":8.23,"v":103400},{"d":"2015-08-19","o":8.21,"h":8.29,"l":8.03,"c":8.15,"v":218900},{"d":"2015-08-20","o":8.16,"h":8.21,"l":8.03,"c":8.14,"v":99700},{"d":"2015-08-21","o":8.08,"h":8.16,"l":7.94,"c":8.06,"v":173300},{"d":"2015-08-24","o":7.73,"h":7.91,"l":6.71,"c":7.64,"v":222500},{"d":"2015-08-25","o":7.75,"h":7.95,"l":7.62,"c":7.62,"v":113900},{"d":"2015-08-26","o":7.59,"h":7.74,"l":7.45,"c":7.59,"v":165200},{"d":"2015-08-27","o":7.69,"h":8.14,"l":7.64,"c":8.04,"v":190600},{"d":"2015-08-28","o":8.02,"h":8.2,"l":8.01,"c":8.12,"v":50700},{"d":"2015-08-31","o":8.05,"h":8.17,"l":7.97,"c":7.97,"v":62700},{"d":"2015-09-01","o":7.88,"h":8,"l":7.86,"c":7.87,"v":92400},{"d":"2015-09-02","o":7.93,"h":8,"l":7.67,"c":7.77,"v":139100},{"d":"2015-09-03","o":7.78,"h":8.2,"l":7.73,"c":8.06,"v":263100},{"d":"2015-09-04","o":7.97,"h":8.12,"l":7.96,"c":8.1,"v":69300},{"d":"2015-09-08","o":8.2,"h":8.32,"l":8.05,"c":8.16,"v":188800},{"d":"2015-09-09","o":8.21,"h":8.48,"l":8.14,"c":8.25,"v":114000},{"d":"2015-09-10","o":8.23,"h":8.3,"l":8.1,"c":8.14,"v":59700},{"d":"2015-09-11","o":8.13,"h":8.25,"l":8.04,"c":8.08,"v":119500},{"d":"2015-09-14","o":8.2,"h":8.49,"l":8.2,"c":8.47,"v":115100},{"d":"2015-09-15","o":8.44,"h":8.54,"l":8.26,"c":8.42,"v":98300},{"d":"2015-09-16","o":8.5,"h":8.79,"l":8.43,"c":8.67,"v":318900},{"d":"2015-09-17","o":8.64,"h":8.8,"l":8.6,"c":8.68,"v":369400},{"d":"2015-09-18","o":8.62,"h":8.69,"l":8.52,"c":8.57,"v":380200},{"d":"2015-09-21","o":8.61,"h":8.66,"l":8.38,"c":8.41,"v":78000},{"d":"2015-09-22","o":8.33,"h":8.36,"l":8.22,"c":8.24,"v":62000},{"d":"2015-09-23","o":8.28,"h":8.33,"l":8.11,"c":8.23,"v":155200},{"d":"2015-09-24","o":8.18,"h":8.32,"l":8.07,"c":8.24,"v":151700},{"d":"2015-09-25","o":8.29,"h":8.39,"l":8.12,"c":8.12,"v":153200},{"d":"2015-09-28","o":8.24,"h":8.32,"l":7.99,"c":8.03,"v":116700},{"d":"2015-09-29","o":8.03,"h":8.13,"l":7.89,"c":7.95,"v":152100},{"d":"2015-09-30","o":8,"h":8.07,"l":7.92,"c":7.96,"v":146800},{"d":"2015-10-01","o":7.92,"h":8.2,"l":7.92,"c":8.11,"v":452600},{"d":"2015-10-02","o":8.06,"h":8.42,"l":7.95,"c":8.39,"v":329200},{"d":"2015-10-05","o":8.46,"h":8.85,"l":8.35,"c":8.72,"v":145600},{"d":"2015-10-06","o":8.64,"h":8.91,"l":8.56,"c":8.73,"v":221400},{"d":"2015-10-07","o":8.75,"h":9.22,"l":8.75,"c":9.11,"v":244100},{"d":"2015-10-08","o":9.12,"h":9.19,"l":9.1,"c":9.18,"v":98700},{"d":"2015-10-09","o":9.2,"h":9.47,"l":9.14,"c":9.14,"v":154100},{"d":"2015-10-12","o":9.13,"h":9.32,"l":9.11,"c":9.16,"v":69700},{"d":"2015-10-13","o":9.18,"h":9.23,"l":8.97,"c":8.97,"v":73800},{"d":"2015-10-14","o":8.99,"h":9.02,"l":8.87,"c":8.9,"v":113900},{"d":"2015-10-15","o":8.91,"h":9.13,"l":8.89,"c":9.08,"v":149500},{"d":"2015-10-16","o":9.18,"h":9.24,"l":9,"c":9.22,"v":401100},{"d":"2015-10-19","o":9.21,"h":9.23,"l":8.92,"c":9.01,"v":110600},{"d":"2015-10-20","o":9.01,"h":9.13,"l":8.93,"c":9.01,"v":107200},{"d":"2015-10-21","o":9.01,"h":9.05,"l":8.8,"c":8.84,"v":98000},{"d":"2015-10-22","o":8.92,"h":9.1,"l":8.82,"c":9,"v":167800},{"d":"2015-10-23","o":9.01,"h":9.21,"l":8.94,"c":9.21,"v":384600},{"d":"2015-10-26","o":9.42,"h":10.39,"l":9.42,"c":9.87,"v":1132300},{"d":"2015-10-27","o":9.71,"h":9.81,"l":9.44,"c":9.7,"v":764500},{"d":"2015-10-28","o":9.63,"h":10.17,"l":9.53,"c":10.1,"v":455800},{"d":"2015-10-29","o":10.13,"h":10.91,"l":9.87,"c":10.58,"v":819300},{"d":"2015-10-30","o":10.5,"h":10.97,"l":10.49,"c":10.59,"v":899000},{"d":"2015-11-02","o":10.58,"h":10.95,"l":10.57,"c":10.78,"v":432500},{"d":"2015-11-03","o":10.75,"h":10.8,"l":10.3,"c":10.6,"v":427000},{"d":"2015-11-04","o":10.6,"h":11.23,"l":10.59,"c":10.92,"v":619500},{"d":"2015-11-05","o":10.92,"h":10.99,"l":10.7,"c":10.75,"v":432600},{"d":"2015-11-06","o":10.67,"h":10.99,"l":10.46,"c":10.99,"v":305400},{"d":"2015-11-09","o":10.99,"h":11.09,"l":10.81,"c":10.87,"v":170400},{"d":"2015-11-10","o":10.81,"h":10.86,"l":10.64,"c":10.77,"v":163300},{"d":"2015-11-11","o":10.73,"h":10.97,"l":10.72,"c":10.83,"v":138800},{"d":"2015-11-12","o":10.73,"h":11.28,"l":10.69,"c":11.24,"v":443000},{"d":"2015-11-13","o":10.53,"h":11.28,"l":10.25,"c":10.87,"v":527600},{"d":"2015-11-16","o":10.81,"h":11.38,"l":10.81,"c":11.23,"v":558200},{"d":"2015-11-17","o":11.26,"h":11.35,"l":11.14,"c":11.3,"v":412400},{"d":"2015-11-18","o":11.35,"h":11.44,"l":11.06,"c":11.23,"v":514900},{"d":"2015-11-19","o":11.27,"h":11.42,"l":11.06,"c":11.06,"v":392700},{"d":"2015-11-20","o":11.14,"h":11.24,"l":10.66,"c":10.9,"v":1095400},{"d":"2015-11-23","o":11.28,"h":11.3,"l":10.9,"c":10.95,"v":2116600},{"d":"2015-11-24","o":10.93,"h":11.07,"l":10.86,"c":10.93,"v":554500},{"d":"2015-11-25","o":10.95,"h":11.05,"l":10.74,"c":10.91,"v":357500},{"d":"2015-11-27","o":10.9,"h":11.1,"l":10.84,"c":10.94,"v":225200},{"d":"2015-11-30","o":10.99,"h":11.28,"l":10.93,"c":11.25,"v":1085900},{"d":"2015-12-01","o":11.28,"h":11.28,"l":10.84,"c":10.98,"v":308700},{"d":"2015-12-02","o":10.94,"h":11.02,"l":10.72,"c":10.91,"v":267500},{"d":"2015-12-03","o":10.92,"h":11.01,"l":10.7,"c":10.8,"v":183400},{"d":"2015-12-04","o":10.8,"h":10.99,"l":10.78,"c":10.96,"v":161100},{"d":"2015-12-07","o":10.97,"h":10.99,"l":10.79,"c":10.88,"v":270900},{"d":"2015-12-08","o":10.78,"h":10.85,"l":10.49,"c":10.59,"v":248500},{"d":"2015-12-09","o":10.55,"h":10.8,"l":10.49,"c":10.58,"v":449800},{"d":"2015-12-10","o":10.5,"h":10.83,"l":10.4,"c":10.68,"v":280400},{"d":"2015-12-11","o":10.6,"h":11.18,"l":10.56,"c":10.65,"v":935400},{"d":"2015-12-14","o":10.64,"h":11.34,"l":10.57,"c":10.84,"v":756400},{"d":"2015-12-15","o":11.39,"h":11.72,"l":11.22,"c":11.67,"v":2213900},{"d":"2015-12-16","o":11.71,"h":12.25,"l":11.63,"c":12.09,"v":1082500},{"d":"2015-12-17","o":12.1,"h":12.55,"l":12.1,"c":12.31,"v":659800},{"d":"2015-12-18","o":12.27,"h":12.29,"l":11.81,"c":12.08,"v":616600},{"d":"2015-12-21","o":12.2,"h":12.26,"l":11.88,"c":11.96,"v":203100},{"d":"2015-12-22","o":11.92,"h":12.03,"l":11.77,"c":11.99,"v":435700},{"d":"2015-12-23","o":12.04,"h":12.07,"l":11.87,"c":11.94,"v":411000},{"d":"2015-12-24","o":11.92,"h":12.13,"l":11.9,"c":12.03,"v":178700},{"d":"2015-12-28","o":12,"h":12.4,"l":11.93,"c":12.28,"v":370000},{"d":"2015-12-29","o":12.3,"h":12.55,"l":12.29,"c":12.45,"v":366300},{"d":"2015-12-30","o":12.43,"h":12.47,"l":12.15,"c":12.17,"v":292200},{"d":"2015-12-31","o":12.15,"h":12.51,"l":12.01,"c":12.29,"v":281700},{"d":"2016-01-04","o":12.19,"h":12.23,"l":11.85,"c":11.91,"v":228400},{"d":"2016-01-05","o":11.9,"h":12.03,"l":11.81,"c":11.84,"v":395500},{"d":"2016-01-06","o":11.73,"h":11.91,"l":11.57,"c":11.75,"v":703200},{"d":"2016-01-07","o":11.6,"h":11.66,"l":11.41,"c":11.59,"v":561600},{"d":"2016-01-08","o":11.68,"h":11.81,"l":11.56,"c":11.7,"v":364500},{"d":"2016-01-11","o":11.7,"h":11.84,"l":11.46,"c":11.61,"v":465900},{"d":"2016-01-12","o":11.69,"h":11.87,"l":11.69,"c":11.85,"v":270200},{"d":"2016-01-13","o":11.85,"h":12.28,"l":11.85,"c":12,"v":490000},{"d":"2016-01-14","o":12.06,"h":12.1,"l":11.78,"c":11.8,"v":278400},{"d":"2016-01-15","o":11.57,"h":11.66,"l":11.1,"c":11.35,"v":308000},{"d":"2016-01-19","o":11.39,"h":11.44,"l":10.93,"c":11.09,"v":215300},{"d":"2016-01-20","o":10.98,"h":11.09,"l":10.63,"c":11.03,"v":227400},{"d":"2016-01-21","o":11.04,"h":11.2,"l":10.93,"c":11.12,"v":162700},{"d":"2016-01-22","o":11.23,"h":11.57,"l":11.23,"c":11.56,"v":328200},{"d":"2016-01-25","o":11.55,"h":11.71,"l":11.45,"c":11.54,"v":204800},{"d":"2016-01-26","o":11.56,"h":11.83,"l":11.5,"c":11.64,"v":276100},{"d":"2016-01-27","o":11.6,"h":11.86,"l":11.49,"c":11.56,"v":390900},{"d":"2016-01-28","o":11.64,"h":11.8,"l":11.52,"c":11.69,"v":289800},{"d":"2016-01-29","o":11.7,"h":11.94,"l":11.67,"c":11.92,"v":364200},{"d":"2016-02-01","o":11.87,"h":12,"l":11.72,"c":11.97,"v":143200},{"d":"2016-02-02","o":11.89,"h":11.94,"l":11.69,"c":11.82,"v":329300},{"d":"2016-02-03","o":11.87,"h":11.91,"l":11.27,"c":11.32,"v":217300},{"d":"2016-02-04","o":11.34,"h":11.7,"l":11.22,"c":11.63,"v":314300},{"d":"2016-02-05","o":11.61,"h":11.82,"l":11.55,"c":11.65,"v":257800},{"d":"2016-02-08","o":11.55,"h":11.6,"l":11.38,"c":11.51,"v":176400},{"d":"2016-02-09","o":11.39,"h":11.79,"l":11.35,"c":11.55,"v":228600},{"d":"2016-02-10","o":11.58,"h":11.61,"l":11.09,"c":11.21,"v":454800},{"d":"2016-02-11","o":11.12,"h":11.21,"l":11.03,"c":11.14,"v":430600},{"d":"2016-02-12","o":11.22,"h":11.99,"l":11.22,"c":11.91,"v":541800},{"d":"2016-02-16","o":12.05,"h":12.34,"l":11.9,"c":12.34,"v":716800},{"d":"2016-02-17","o":12.58,"h":13.08,"l":12.4,"c":12.9,"v":788200},{"d":"2016-02-18","o":12.9,"h":13.05,"l":12.7,"c":13.04,"v":833600},{"d":"2016-02-19","o":13,"h":13.05,"l":12.85,"c":12.91,"v":336200},{"d":"2016-02-22","o":12.92,"h":13.42,"l":12.88,"c":13.06,"v":758500},{"d":"2016-02-23","o":13.05,"h":13.13,"l":12.97,"c":12.99,"v":296400},{"d":"2016-02-24","o":12.83,"h":12.96,"l":12.46,"c":12.89,"v":450100},{"d":"2016-02-25","o":12.92,"h":13.23,"l":12.79,"c":13.23,"v":255300},{"d":"2016-02-26","o":13.25,"h":13.34,"l":12.86,"c":12.9,"v":425500},{"d":"2016-02-29","o":12.9,"h":13.25,"l":12.9,"c":13.04,"v":433300},{"d":"2016-03-01","o":13.15,"h":13.15,"l":13.02,"c":13.09,"v":453000},{"d":"2016-03-02","o":13.09,"h":13.3,"l":12.99,"c":13.22,"v":388000},{"d":"2016-03-03","o":13.22,"h":13.3,"l":13.05,"c":13.08,"v":362000},{"d":"2016-03-04","o":13.1,"h":13.24,"l":12.93,"c":13.01,"v":447800},{"d":"2016-03-07","o":12.93,"h":13.22,"l":12.93,"c":13.19,"v":275900},{"d":"2016-03-08","o":13.2,"h":13.2,"l":13.04,"c":13.14,"v":243500},{"d":"2016-03-09","o":13.11,"h":13.11,"l":12.74,"c":12.89,"v":344600},{"d":"2016-03-10","o":12.94,"h":13.06,"l":12.83,"c":12.87,"v":495400},{"d":"2016-03-11","o":12.98,"h":13.27,"l":12.94,"c":13.08,"v":366900},{"d":"2016-03-14","o":13.04,"h":13.09,"l":12.85,"c":12.91,"v":368300},{"d":"2016-03-15","o":12.85,"h":12.89,"l":12.63,"c":12.72,"v":313000},{"d":"2016-03-16","o":12.65,"h":12.88,"l":12.58,"c":12.83,"v":152500},{"d":"2016-03-17","o":12.96,"h":12.97,"l":12.51,"c":12.86,"v":355800},{"d":"2016-03-18","o":12.85,"h":13.25,"l":12.33,"c":12.42,"v":834300},{"d":"2016-03-21","o":12.36,"h":12.68,"l":12.36,"c":12.57,"v":419200},{"d":"2016-03-22","o":11.62,"h":11.69,"l":11.3,"c":11.39,"v":3866000},{"d":"2016-03-23","o":11.35,"h":11.69,"l":11.3,"c":11.6,"v":1029400},{"d":"2016-03-24","o":11.55,"h":11.7,"l":11.53,"c":11.61,"v":946000},{"d":"2016-03-28","o":11.62,"h":11.67,"l":11.51,"c":11.56,"v":420100},{"d":"2016-03-29","o":11.56,"h":11.7,"l":11.55,"c":11.59,"v":886900},{"d":"2016-03-30","o":11.61,"h":11.71,"l":11.47,"c":11.69,"v":844000},{"d":"2016-03-31","o":11.69,"h":11.74,"l":11.51,"c":11.55,"v":696900},{"d":"2016-04-01","o":11.58,"h":11.62,"l":11.33,"c":11.45,"v":257200},{"d":"2016-04-04","o":11.49,"h":11.5,"l":11.21,"c":11.27,"v":486800},{"d":"2016-04-05","o":11.2,"h":11.28,"l":10.91,"c":11.12,"v":991100},{"d":"2016-04-06","o":11.12,"h":11.22,"l":10.97,"c":11,"v":559400},{"d":"2016-04-07","o":10.97,"h":11.13,"l":10.79,"c":10.83,"v":654200},{"d":"2016-04-08","o":10.84,"h":11.05,"l":10.8,"c":11.03,"v":549700},{"d":"2016-04-11","o":11.08,"h":11.3,"l":10.9,"c":10.9,"v":422100},{"d":"2016-04-12","o":10.86,"h":11.21,"l":10.84,"c":11.15,"v":673800},{"d":"2016-04-13","o":11.2,"h":11.23,"l":11.06,"c":11.14,"v":894700},{"d":"2016-04-14","o":11.15,"h":11.27,"l":11.01,"c":11.23,"v":604500},{"d":"2016-04-15","o":11.2,"h":11.4,"l":11.08,"c":11.23,"v":405700},{"d":"2016-04-18","o":11.18,"h":11.31,"l":11.02,"c":11.28,"v":598900},{"d":"2016-04-19","o":11.35,"h":11.7,"l":11.35,"c":11.59,"v":1180700},{"d":"2016-04-20","o":11.53,"h":11.65,"l":11.35,"c":11.37,"v":514500},{"d":"2016-04-21","o":11.44,"h":11.45,"l":11.14,"c":11.15,"v":456900},{"d":"2016-04-22","o":11.09,"h":11.31,"l":11.04,"c":11.26,"v":656500},{"d":"2016-04-25","o":11.27,"h":11.3,"l":10.96,"c":11,"v":837200},{"d":"2016-04-26","o":11.01,"h":11.1,"l":10.86,"c":10.93,"v":2344900},{"d":"2016-04-27","o":10.95,"h":11.09,"l":10.87,"c":10.9,"v":558000},{"d":"2016-04-28","o":10.88,"h":11.05,"l":10.85,"c":10.94,"v":768000},{"d":"2016-04-29","o":10.94,"h":10.94,"l":10.6,"c":10.66,"v":540600},{"d":"2016-05-02","o":10.66,"h":10.72,"l":10.27,"c":10.42,"v":792300},{"d":"2016-05-03","o":10.43,"h":10.55,"l":10.22,"c":10.27,"v":1102600},{"d":"2016-05-04","o":10.28,"h":10.4,"l":10.2,"c":10.32,"v":325800},{"d":"2016-05-05","o":10.33,"h":10.61,"l":10.27,"c":10.5,"v":468800},{"d":"2016-05-06","o":10.47,"h":10.64,"l":10.33,"c":10.61,"v":303700},{"d":"2016-05-09","o":10.61,"h":10.75,"l":10.57,"c":10.6,"v":383500},{"d":"2016-05-10","o":10.66,"h":10.86,"l":10.6,"c":10.81,"v":394000},{"d":"2016-05-11","o":10.76,"h":11.13,"l":10.76,"c":11.1,"v":473600},{"d":"2016-05-12","o":11.1,"h":11.25,"l":11.04,"c":11.09,"v":507800},{"d":"2016-05-13","o":11.09,"h":11.25,"l":10.58,"c":10.59,"v":462500},{"d":"2016-05-16","o":10.63,"h":10.72,"l":10.5,"c":10.61,"v":394800},{"d":"2016-05-17","o":10.99,"h":10.99,"l":10.34,"c":10.37,"v":259600},{"d":"2016-05-18","o":10.44,"h":10.44,"l":10.22,"c":10.41,"v":348500},{"d":"2016-05-19","o":10.22,"h":10.29,"l":10.06,"c":10.15,"v":458800},{"d":"2016-05-20","o":10.15,"h":10.42,"l":10.15,"c":10.23,"v":584600},{"d":"2016-05-23","o":10.23,"h":10.72,"l":10.19,"c":10.69,"v":501400},{"d":"2016-05-24","o":10.7,"h":10.97,"l":10.65,"c":10.76,"v":938200},{"d":"2016-05-25","o":10.78,"h":11.1,"l":10.73,"c":10.97,"v":854100},{"d":"2016-05-26","o":11,"h":11.04,"l":10.87,"c":11,"v":431800},{"d":"2016-05-27","o":10.99,"h":11.11,"l":10.81,"c":11.09,"v":400100},{"d":"2016-05-31","o":11.36,"h":11.42,"l":11.13,"c":11.38,"v":1437300},{"d":"2016-06-01","o":11.36,"h":11.4,"l":11.17,"c":11.32,"v":2341400},{"d":"2016-06-02","o":11.3,"h":11.67,"l":11.24,"c":11.64,"v":862100},{"d":"2016-06-03","o":11.64,"h":11.71,"l":11.41,"c":11.49,"v":694800},{"d":"2016-06-06","o":11.46,"h":11.52,"l":11.34,"c":11.4,"v":228200},{"d":"2016-06-07","o":11.38,"h":11.61,"l":11.31,"c":11.56,"v":397100},{"d":"2016-06-08","o":11.54,"h":11.75,"l":11.47,"c":11.53,"v":678800},{"d":"2016-06-09","o":11.5,"h":11.5,"l":11.31,"c":11.42,"v":237500},{"d":"2016-06-10","o":11.29,"h":11.29,"l":11.13,"c":11.18,"v":257000},{"d":"2016-06-13","o":11.09,"h":11.15,"l":11.03,"c":11.13,"v":264800},{"d":"2016-06-14","o":11.06,"h":11.1,"l":10.9,"c":10.96,"v":434500},{"d":"2016-06-15","o":11.03,"h":11.41,"l":10.97,"c":11.22,"v":513600},{"d":"2016-06-16","o":11.36,"h":11.74,"l":11.21,"c":11.38,"v":720100},{"d":"2016-06-17","o":11.44,"h":11.44,"l":11.13,"c":11.23,"v":700500},{"d":"2016-06-20","o":11.33,"h":11.5,"l":11.16,"c":11.29,"v":365300},{"d":"2016-06-21","o":11.3,"h":11.36,"l":11.14,"c":11.22,"v":208000},{"d":"2016-06-22","o":11.19,"h":11.38,"l":11.18,"c":11.18,"v":326700},{"d":"2016-06-23","o":11.27,"h":11.34,"l":11.15,"c":11.3,"v":462300},{"d":"2016-06-24","o":10.98,"h":11.06,"l":10.75,"c":10.76,"v":454400},{"d":"2016-06-27","o":10.73,"h":10.73,"l":10.18,"c":10.43,"v":657400},{"d":"2016-06-28","o":10.53,"h":10.62,"l":10.42,"c":10.49,"v":376200},{"d":"2016-06-29","o":10.58,"h":10.69,"l":10.49,"c":10.65,"v":552100},{"d":"2016-06-30","o":10.68,"h":10.97,"l":10.56,"c":10.97,"v":737400},{"d":"2016-07-01","o":10.98,"h":11.18,"l":10.93,"c":11.15,"v":293000},{"d":"2016-07-05","o":11.12,"h":11.19,"l":11.01,"c":11.07,"v":328300},{"d":"2016-07-06","o":11.07,"h":11.07,"l":10.73,"c":10.75,"v":308200},{"d":"2016-07-07","o":10.77,"h":10.87,"l":10.66,"c":10.74,"v":305300},{"d":"2016-07-08","o":10.83,"h":11.01,"l":10.79,"c":10.98,"v":335100},{"d":"2016-07-11","o":11.02,"h":11.11,"l":10.63,"c":10.82,"v":554500},{"d":"2016-07-12","o":10.89,"h":11.09,"l":10.86,"c":10.87,"v":357000},{"d":"2016-07-13","o":10.9,"h":11.07,"l":10.81,"c":10.85,"v":234400},{"d":"2016-07-14","o":10.86,"h":11.04,"l":10.84,"c":10.96,"v":182200},{"d":"2016-07-15","o":10.98,"h":11.08,"l":10.94,"c":11.01,"v":562800},{"d":"2016-07-18","o":11.08,"h":11.08,"l":10.82,"c":10.86,"v":306100},{"d":"2016-07-19","o":10.83,"h":10.9,"l":10.59,"c":10.71,"v":319800},{"d":"2016-07-20","o":10.68,"h":10.89,"l":10.52,"c":10.85,"v":420900},{"d":"2016-07-21","o":10.86,"h":11.32,"l":10.8,"c":11.22,"v":534300},{"d":"2016-07-22","o":11.21,"h":11.22,"l":11.06,"c":11.19,"v":402000},{"d":"2016-07-25","o":11.13,"h":11.26,"l":11.04,"c":11.08,"v":230000},{"d":"2016-07-26","o":11.08,"h":11.11,"l":10.94,"c":10.94,"v":174900},{"d":"2016-07-27","o":10.99,"h":11.01,"l":10.69,"c":10.82,"v":506200},{"d":"2016-07-28","o":10.79,"h":10.81,"l":10.55,"c":10.73,"v":254700},{"d":"2016-07-29","o":10.72,"h":11.08,"l":10.72,"c":10.96,"v":351700},{"d":"2016-08-01","o":10.92,"h":10.94,"l":10.64,"c":10.64,"v":502200},{"d":"2016-08-02","o":10.65,"h":10.78,"l":10.35,"c":10.38,"v":505200},{"d":"2016-08-03","o":10.34,"h":10.39,"l":10.15,"c":10.26,"v":416000},{"d":"2016-08-04","o":10.3,"h":10.42,"l":10.15,"c":10.34,"v":506100},{"d":"2016-08-05","o":10.38,"h":10.48,"l":10.29,"c":10.36,"v":232500},{"d":"2016-08-08","o":10.35,"h":10.36,"l":10.22,"c":10.24,"v":288900},{"d":"2016-08-09","o":10.26,"h":10.28,"l":10.19,"c":10.19,"v":205500},{"d":"2016-08-10","o":10.17,"h":10.23,"l":10.05,"c":10.09,"v":147800},{"d":"2016-08-11","o":10.07,"h":10.07,"l":9.72,"c":9.98,"v":607800},{"d":"2016-08-12","o":9.74,"h":10.19,"l":9.74,"c":10.14,"v":570000},{"d":"2016-08-15","o":10.15,"h":10.32,"l":10.02,"c":10.05,"v":274400},{"d":"2016-08-16","o":9.97,"h":10.24,"l":9.93,"c":9.96,"v":295600},{"d":"2016-08-17","o":9.93,"h":9.93,"l":9.7,"c":9.79,"v":829300},{"d":"2016-08-18","o":9.8,"h":9.94,"l":9.73,"c":9.75,"v":384300},{"d":"2016-08-19","o":9.74,"h":9.75,"l":9.64,"c":9.73,"v":337500},{"d":"2016-08-22","o":9.7,"h":9.83,"l":9.55,"c":9.77,"v":640300},{"d":"2016-08-23","o":9.85,"h":9.93,"l":9.72,"c":9.77,"v":276700},{"d":"2016-08-24","o":9.79,"h":9.83,"l":9.59,"c":9.65,"v":331300},{"d":"2016-08-25","o":9.67,"h":9.7,"l":9.61,"c":9.63,"v":282800},{"d":"2016-08-26","o":9.51,"h":9.67,"l":9.44,"c":9.5,"v":607100},{"d":"2016-08-29","o":9.87,"h":9.87,"l":9.38,"c":9.69,"v":545900},{"d":"2016-08-30","o":9.75,"h":9.91,"l":9.75,"c":9.87,"v":1192100},{"d":"2016-08-31","o":9.87,"h":10.07,"l":9.8,"c":10.05,"v":816100},{"d":"2016-09-01","o":10.04,"h":10.23,"l":9.99,"c":10.23,"v":536100},{"d":"2016-09-02","o":10.23,"h":10.47,"l":10.23,"c":10.37,"v":473100},{"d":"2016-09-06","o":10.37,"h":10.6,"l":10.33,"c":10.6,"v":681700},{"d":"2016-09-07","o":10.6,"h":11.1,"l":10.57,"c":11.1,"v":1113500},{"d":"2016-09-08","o":11.1,"h":11.4,"l":11.01,"c":11.21,"v":1788600},{"d":"2016-09-09","o":11.11,"h":11.19,"l":10.69,"c":10.76,"v":811300},{"d":"2016-09-12","o":10.73,"h":10.88,"l":10.59,"c":10.83,"v":431700},{"d":"2016-09-13","o":10.69,"h":10.71,"l":10.34,"c":10.48,"v":642300},{"d":"2016-09-14","o":10.5,"h":10.67,"l":10.49,"c":10.62,"v":506300},{"d":"2016-09-15","o":10.64,"h":10.75,"l":10.54,"c":10.68,"v":578700},{"d":"2016-09-16","o":10.62,"h":10.98,"l":10.53,"c":10.76,"v":1487300},{"d":"2016-09-19","o":10.89,"h":11.04,"l":10.85,"c":11.04,"v":750800},{"d":"2016-09-20","o":11.12,"h":11.12,"l":10.9,"c":10.95,"v":788400},{"d":"2016-09-21","o":10.93,"h":11.04,"l":10.75,"c":10.85,"v":663800},{"d":"2016-09-22","o":10.96,"h":11.11,"l":10.9,"c":11.03,"v":434900},{"d":"2016-09-23","o":10.98,"h":11.1,"l":10.91,"c":10.97,"v":288900},{"d":"2016-09-26","o":10.97,"h":11,"l":10.86,"c":10.88,"v":309300},{"d":"2016-09-27","o":10.99,"h":11.03,"l":10.9,"c":10.96,"v":430100},{"d":"2016-09-28","o":11.02,"h":11.2,"l":10.93,"c":11.19,"v":357800},{"d":"2016-09-29","o":11.13,"h":11.36,"l":11.09,"c":11.19,"v":262500},{"d":"2016-09-30","o":11.28,"h":11.48,"l":11.19,"c":11.41,"v":877300},{"d":"2016-10-03","o":11.44,"h":11.49,"l":11.37,"c":11.42,"v":694000},{"d":"2016-10-04","o":11.49,"h":11.55,"l":11.3,"c":11.32,"v":562500},{"d":"2016-10-05","o":11.26,"h":11.37,"l":11.14,"c":11.34,"v":431800},{"d":"2016-10-06","o":11.35,"h":11.5,"l":11.28,"c":11.4,"v":482600},{"d":"2016-10-07","o":11.45,"h":11.54,"l":11.35,"c":11.5,"v":233400},{"d":"2016-10-10","o":11.55,"h":11.71,"l":11.51,"c":11.6,"v":454400},{"d":"2016-10-11","o":11.57,"h":11.65,"l":11.38,"c":11.45,"v":320700},{"d":"2016-10-12","o":11.49,"h":11.53,"l":11.29,"c":11.37,"v":345200},{"d":"2016-10-13","o":11.23,"h":11.4,"l":11.17,"c":11.29,"v":196100},{"d":"2016-10-14","o":11.27,"h":11.38,"l":11.22,"c":11.36,"v":210300},{"d":"2016-10-17","o":11.34,"h":11.53,"l":11.25,"c":11.35,"v":404100},{"d":"2016-10-18","o":11.46,"h":11.5,"l":11.31,"c":11.41,"v":276900},{"d":"2016-10-19","o":11.42,"h":11.51,"l":11.32,"c":11.41,"v":293300},{"d":"2016-10-20","o":11.35,"h":11.42,"l":11.27,"c":11.3,"v":181500},{"d":"2016-10-21","o":11.27,"h":11.42,"l":11.24,"c":11.28,"v":265000},{"d":"2016-10-24","o":11.35,"h":11.41,"l":11.24,"c":11.28,"v":162400},{"d":"2016-10-25","o":11.3,"h":11.44,"l":11.27,"c":11.37,"v":302500},{"d":"2016-10-26","o":11.3,"h":11.35,"l":11.07,"c":11.12,"v":352200},{"d":"2016-10-27","o":11.19,"h":11.19,"l":11.05,"c":11.11,"v":128100},{"d":"2016-10-28","o":11.07,"h":11.12,"l":11.01,"c":11.02,"v":188100},{"d":"2016-10-31","o":11.03,"h":11.08,"l":10.95,"c":11,"v":182100},{"d":"2016-11-01","o":10.97,"h":11.06,"l":10.64,"c":10.8,"v":372600},{"d":"2016-11-02","o":10.75,"h":10.89,"l":10.62,"c":10.64,"v":343400},{"d":"2016-11-03","o":10.7,"h":10.73,"l":10.53,"c":10.55,"v":207100},{"d":"2016-11-04","o":10.53,"h":10.58,"l":10.4,"c":10.46,"v":205100},{"d":"2016-11-07","o":10.59,"h":10.66,"l":10.56,"c":10.64,"v":253500},{"d":"2016-11-08","o":10.63,"h":10.69,"l":10.56,"c":10.59,"v":283200},{"d":"2016-11-09","o":10.48,"h":10.59,"l":10.28,"c":10.52,"v":299300},{"d":"2016-11-10","o":10.55,"h":10.55,"l":10.14,"c":10.22,"v":523900},{"d":"2016-11-11","o":10.18,"h":10.22,"l":9.86,"c":10,"v":542700},{"d":"2016-11-14","o":10,"h":10.06,"l":9.73,"c":9.86,"v":435500},{"d":"2016-11-15","o":10.04,"h":10.71,"l":9.98,"c":10.68,"v":591600},{"d":"2016-11-16","o":10.69,"h":10.98,"l":10.62,"c":10.73,"v":384900},{"d":"2016-11-17","o":10.69,"h":10.9,"l":10.57,"c":10.72,"v":282600},{"d":"2016-11-18","o":10.78,"h":10.8,"l":10.57,"c":10.61,"v":287600},{"d":"2016-11-21","o":10.63,"h":10.77,"l":10.56,"c":10.76,"v":186600},{"d":"2016-11-22","o":10.8,"h":10.9,"l":10.74,"c":10.84,"v":331200},{"d":"2016-11-23","o":10.8,"h":11.08,"l":10.77,"c":10.94,"v":632700},{"d":"2016-11-25","o":10.9,"h":11.12,"l":10.84,"c":11.08,"v":136000},{"d":"2016-11-28","o":11,"h":11.18,"l":10.85,"c":11.08,"v":237600},{"d":"2016-11-29","o":11.07,"h":11.18,"l":11,"c":11.06,"v":187100},{"d":"2016-11-30","o":11.08,"h":11.12,"l":10.93,"c":10.98,"v":414200},{"d":"2016-12-01","o":10.93,"h":11,"l":10.71,"c":10.74,"v":546800},{"d":"2016-12-02","o":10.79,"h":10.91,"l":10.59,"c":10.6,"v":298900},{"d":"2016-12-05","o":10.64,"h":10.78,"l":10.5,"c":10.52,"v":275400},{"d":"2016-12-06","o":10.52,"h":10.63,"l":10.42,"c":10.49,"v":216300},{"d":"2016-12-07","o":10.48,"h":10.5,"l":10.39,"c":10.39,"v":139000},{"d":"2016-12-08","o":10.42,"h":10.46,"l":10.25,"c":10.32,"v":286700},{"d":"2016-12-09","o":10.3,"h":10.46,"l":10.16,"c":10.36,"v":202400},{"d":"2016-12-12","o":10.29,"h":10.46,"l":10.29,"c":10.32,"v":205400},{"d":"2016-12-13","o":10.35,"h":10.38,"l":10.18,"c":10.3,"v":324500},{"d":"2016-12-14","o":10.33,"h":10.4,"l":10.09,"c":10.14,"v":469900},{"d":"2016-12-15","o":10.13,"h":10.19,"l":9.96,"c":10.18,"v":230400},{"d":"2016-12-16","o":10.17,"h":10.21,"l":9.94,"c":10.13,"v":277600},{"d":"2016-12-19","o":10.19,"h":10.26,"l":9.98,"c":9.99,"v":451600},{"d":"2016-12-20","o":10.07,"h":10.43,"l":10.01,"c":10.3,"v":379500},{"d":"2016-12-21","o":10.26,"h":10.45,"l":10.19,"c":10.42,"v":318600},{"d":"2016-12-22","o":10.38,"h":10.47,"l":10.15,"c":10.21,"v":479800},{"d":"2016-12-23","o":10.14,"h":10.3,"l":10.12,"c":10.14,"v":322300},{"d":"2016-12-27","o":10.12,"h":10.26,"l":10.03,"c":10.23,"v":277800},{"d":"2016-12-28","o":10.2,"h":10.45,"l":10.12,"c":10.17,"v":498600},{"d":"2016-12-29","o":10.17,"h":10.37,"l":10.17,"c":10.29,"v":259000},{"d":"2016-12-30","o":10.34,"h":10.53,"l":10.3,"c":10.38,"v":424000},{"d":"2017-01-03","o":10.37,"h":10.95,"l":10.37,"c":10.95,"v":588600},{"d":"2017-01-04","o":10.95,"h":11,"l":10.84,"c":10.92,"v":298400},{"d":"2017-01-05","o":10.85,"h":11,"l":10.66,"c":10.79,"v":317500},{"d":"2017-01-06","o":10.74,"h":10.78,"l":10.54,"c":10.6,"v":492000},{"d":"2017-01-09","o":10.59,"h":10.66,"l":10.44,"c":10.61,"v":534900},{"d":"2017-01-10","o":10.6,"h":10.88,"l":10.6,"c":10.74,"v":1252200},{"d":"2017-01-11","o":10.75,"h":11.06,"l":10.75,"c":10.93,"v":957600},{"d":"2017-01-12","o":10.93,"h":11.02,"l":10.74,"c":10.75,"v":422300},{"d":"2017-01-13","o":10.72,"h":11.03,"l":10.62,"c":10.96,"v":884800},{"d":"2017-01-17","o":10.96,"h":11.31,"l":10.91,"c":11.2,"v":848300},{"d":"2017-01-18","o":11.2,"h":11.28,"l":11.1,"c":11.11,"v":345100},{"d":"2017-01-19","o":11.11,"h":11.18,"l":10.99,"c":11.03,"v":230800},{"d":"2017-01-20","o":11.04,"h":11.14,"l":10.91,"c":11.08,"v":388700},{"d":"2017-01-23","o":11.04,"h":11.59,"l":10.96,"c":11.58,"v":764000},{"d":"2017-01-24","o":11.53,"h":11.54,"l":11.37,"c":11.46,"v":489000},{"d":"2017-01-25","o":11.5,"h":11.6,"l":11.42,"c":11.54,"v":811100},{"d":"2017-01-26","o":11.53,"h":11.72,"l":11.52,"c":11.7,"v":1031400},{"d":"2017-01-27","o":11.76,"h":11.92,"l":11.6,"c":11.68,"v":1542400},{"d":"2017-01-30","o":11.61,"h":11.65,"l":11.35,"c":11.39,"v":377400},{"d":"2017-01-31","o":11.49,"h":11.8,"l":11.4,"c":11.57,"v":685800},{"d":"2017-02-01","o":11.56,"h":12.04,"l":11.56,"c":11.89,"v":365700},{"d":"2017-02-02","o":11.97,"h":13.29,"l":11.97,"c":12.02,"v":842800},{"d":"2017-02-03","o":12.05,"h":12.63,"l":11.99,"c":12.56,"v":583500},{"d":"2017-02-06","o":12.57,"h":12.72,"l":12.36,"c":12.67,"v":467800},{"d":"2017-02-07","o":12.55,"h":12.79,"l":12.51,"c":12.6,"v":344800},{"d":"2017-02-08","o":12.65,"h":12.73,"l":12.43,"c":12.5,"v":570300},{"d":"2017-02-09","o":12.56,"h":12.69,"l":12.42,"c":12.45,"v":659800},{"d":"2017-02-10","o":12.48,"h":12.57,"l":12.37,"c":12.4,"v":589000},{"d":"2017-02-13","o":12.46,"h":12.59,"l":12.4,"c":12.51,"v":505000},{"d":"2017-02-14","o":12.45,"h":12.71,"l":12.45,"c":12.71,"v":301000},{"d":"2017-02-15","o":12.66,"h":12.79,"l":12.61,"c":12.64,"v":450100},{"d":"2017-02-16","o":12.63,"h":12.74,"l":12.39,"c":12.45,"v":247500},{"d":"2017-02-17","o":12.45,"h":12.75,"l":12.4,"c":12.65,"v":920000},{"d":"2017-02-21","o":12.7,"h":12.9,"l":12.56,"c":12.65,"v":604900},{"d":"2017-02-22","o":12.7,"h":12.7,"l":12.54,"c":12.57,"v":566600},{"d":"2017-02-23","o":12.24,"h":12.28,"l":11.84,"c":11.88,"v":1427500},{"d":"2017-02-24","o":11.94,"h":11.96,"l":11.74,"c":11.9,"v":704300},{"d":"2017-02-27","o":11.85,"h":11.91,"l":11.74,"c":11.82,"v":392800},{"d":"2017-02-28","o":11.76,"h":11.93,"l":11.71,"c":11.72,"v":381600},{"d":"2017-03-01","o":11.82,"h":12.15,"l":11.82,"c":12.06,"v":635400},{"d":"2017-03-02","o":12.02,"h":12.09,"l":11.79,"c":11.89,"v":449900},{"d":"2017-03-03","o":11.93,"h":12.06,"l":11.8,"c":11.97,"v":340500},{"d":"2017-03-06","o":11.86,"h":11.86,"l":11.46,"c":11.62,"v":681400},{"d":"2017-03-07","o":11.56,"h":11.68,"l":11.51,"c":11.64,"v":475000},{"d":"2017-03-08","o":11.62,"h":11.63,"l":11.5,"c":11.6,"v":287900},{"d":"2017-03-09","o":11.56,"h":11.68,"l":11.52,"c":11.65,"v":399600},{"d":"2017-03-10","o":11.7,"h":11.99,"l":11.7,"c":11.92,"v":395900},{"d":"2017-03-13","o":11.96,"h":12.01,"l":11.85,"c":11.88,"v":397400},{"d":"2017-03-14","o":11.85,"h":11.96,"l":11.8,"c":11.89,"v":333200},{"d":"2017-03-15","o":11.89,"h":12.11,"l":11.87,"c":12.11,"v":450800},{"d":"2017-03-16","o":12.11,"h":12.27,"l":12.1,"c":12.25,"v":673300},{"d":"2017-03-17","o":12.55,"h":12.6,"l":11.7,"c":11.9,"v":860300},{"d":"2017-03-20","o":11.91,"h":12.17,"l":11.9,"c":12.09,"v":898500},{"d":"2017-03-21","o":12.09,"h":12.16,"l":11.9,"c":12,"v":1669700},{"d":"2017-03-22","o":12,"h":12.06,"l":11.67,"c":11.71,"v":902000},{"d":"2017-03-23","o":11.75,"h":11.81,"l":11.62,"c":11.7,"v":299500},{"d":"2017-03-24","o":11.68,"h":11.84,"l":11.68,"c":11.77,"v":237100},{"d":"2017-03-27","o":11.72,"h":11.75,"l":11.48,"c":11.61,"v":1195000},{"d":"2017-03-28","o":11.6,"h":11.62,"l":11.29,"c":11.34,"v":567600},{"d":"2017-03-29","o":11.35,"h":11.67,"l":11.35,"c":11.57,"v":561600},{"d":"2017-03-30","o":11.56,"h":11.65,"l":11.45,"c":11.47,"v":516500},{"d":"2017-03-31","o":11.43,"h":11.51,"l":11.38,"c":11.46,"v":564500},{"d":"2017-04-03","o":11.5,"h":11.67,"l":11.49,"c":11.55,"v":416100},{"d":"2017-04-04","o":11.54,"h":11.57,"l":11.45,"c":11.55,"v":318300},{"d":"2017-04-05","o":11.4,"h":11.47,"l":10.98,"c":10.98,"v":2773500},{"d":"2017-04-06","o":11.03,"h":11.18,"l":10.96,"c":11.12,"v":680400},{"d":"2017-04-07","o":11.14,"h":11.65,"l":11.14,"c":11.37,"v":1740200},{"d":"2017-04-10","o":11.42,"h":11.74,"l":11.42,"c":11.7,"v":1639600},{"d":"2017-04-11","o":11.7,"h":11.8,"l":11.56,"c":11.6,"v":606800},{"d":"2017-04-12","o":11.57,"h":11.76,"l":11.52,"c":11.58,"v":420500},{"d":"2017-04-13","o":11.56,"h":11.61,"l":11.38,"c":11.48,"v":1896400},{"d":"2017-04-17","o":11.56,"h":11.7,"l":11.56,"c":11.65,"v":399600},{"d":"2017-04-18","o":11.57,"h":11.74,"l":11.49,"c":11.51,"v":353800},{"d":"2017-04-19","o":11.56,"h":11.7,"l":11.38,"c":11.42,"v":686100},{"d":"2017-04-20","o":11.49,"h":11.5,"l":11.42,"c":11.42,"v":863700},{"d":"2017-04-21","o":11.41,"h":11.48,"l":11.19,"c":11.19,"v":479100},{"d":"2017-04-24","o":11.25,"h":11.4,"l":11.23,"c":11.23,"v":757100},{"d":"2017-04-25","o":11.25,"h":11.3,"l":11.07,"c":11.07,"v":519900},{"d":"2017-04-26","o":11.09,"h":11.15,"l":11.03,"c":11.03,"v":441300},{"d":"2017-04-27","o":11.03,"h":11.07,"l":10.77,"c":10.79,"v":595000},{"d":"2017-04-28","o":10.81,"h":11.19,"l":10.79,"c":11.09,"v":950200},{"d":"2017-05-01","o":11.19,"h":11.31,"l":11.07,"c":11.17,"v":336800},{"d":"2017-05-02","o":11.15,"h":11.34,"l":11.14,"c":11.26,"v":603100},{"d":"2017-05-03","o":11.24,"h":11.37,"l":11.19,"c":11.36,"v":673000},{"d":"2017-05-04","o":11.33,"h":11.55,"l":11.27,"c":11.41,"v":2342500},{"d":"2017-05-05","o":11.45,"h":11.52,"l":11.37,"c":11.4,"v":755400},{"d":"2017-05-08","o":11.39,"h":11.4,"l":11.22,"c":11.31,"v":338800},{"d":"2017-05-09","o":11.35,"h":11.39,"l":11.19,"c":11.3,"v":376500},{"d":"2017-05-10","o":11.32,"h":11.56,"l":11.3,"c":11.55,"v":1659400},{"d":"2017-05-11","o":11.55,"h":11.55,"l":11.2,"c":11.44,"v":796700},{"d":"2017-05-12","o":11.41,"h":11.59,"l":11.32,"c":11.5,"v":644900},{"d":"2017-05-15","o":11.5,"h":11.6,"l":11.5,"c":11.52,"v":997400},{"d":"2017-05-16","o":11.53,"h":11.92,"l":11.46,"c":11.62,"v":1942800},{"d":"2017-05-17","o":11.5,"h":11.74,"l":11.4,"c":11.4,"v":1221100},{"d":"2017-05-18","o":11.38,"h":11.38,"l":10.76,"c":10.76,"v":1436000},{"d":"2017-05-19","o":10.79,"h":11.16,"l":10.78,"c":11.11,"v":1036300},{"d":"2017-05-22","o":11.08,"h":11.15,"l":10.99,"c":11.07,"v":474500},{"d":"2017-05-23","o":11.13,"h":11.25,"l":11.05,"c":11.24,"v":433300},{"d":"2017-05-24","o":11.24,"h":11.39,"l":11.18,"c":11.27,"v":570400},{"d":"2017-05-25","o":11.31,"h":11.36,"l":11.19,"c":11.28,"v":455100},{"d":"2017-05-26","o":11.3,"h":11.47,"l":11.27,"c":11.39,"v":1016200},{"d":"2017-05-30","o":11.34,"h":11.43,"l":11.13,"c":11.14,"v":773400},{"d":"2017-05-31","o":11.14,"h":11.3,"l":11,"c":11,"v":965800},{"d":"2017-06-01","o":11.03,"h":11.18,"l":10.98,"c":11.1,"v":786900},{"d":"2017-06-02","o":11.12,"h":11.12,"l":10.93,"c":10.94,"v":607100},{"d":"2017-06-05","o":10.91,"h":10.97,"l":10.54,"c":10.57,"v":982900},{"d":"2017-06-06","o":10.58,"h":10.64,"l":10.18,"c":10.46,"v":1692300},{"d":"2017-06-07","o":10.52,"h":10.69,"l":10.48,"c":10.57,"v":580200},{"d":"2017-06-08","o":10.53,"h":10.55,"l":10.07,"c":10.18,"v":660200},{"d":"2017-06-09","o":10.16,"h":10.42,"l":10.14,"c":10.33,"v":802300},{"d":"2017-06-12","o":10.3,"h":10.31,"l":10.13,"c":10.15,"v":725500},{"d":"2017-06-13","o":9.85,"h":10.43,"l":9.81,"c":10.4,"v":916000},{"d":"2017-06-14","o":10.46,"h":10.46,"l":10.14,"c":10.16,"v":442000},{"d":"2017-06-15","o":10.1,"h":10.1,"l":9.8,"c":9.84,"v":835000},{"d":"2017-06-16","o":9.84,"h":9.98,"l":9.65,"c":9.98,"v":1956100},{"d":"2017-06-19","o":9.96,"h":10.17,"l":9.91,"c":10.14,"v":841900},{"d":"2017-06-20","o":10.17,"h":10.44,"l":10.12,"c":10.31,"v":1313700},{"d":"2017-06-21","o":10.16,"h":10.22,"l":9.73,"c":9.98,"v":1447000},{"d":"2017-06-22","o":9.99,"h":10.24,"l":9.99,"c":10.03,"v":499100},{"d":"2017-06-23","o":10,"h":10.05,"l":9.95,"c":9.99,"v":547200},{"d":"2017-06-26","o":10.02,"h":10.04,"l":9.92,"c":10,"v":467400},{"d":"2017-06-27","o":9.97,"h":10.07,"l":9.82,"c":9.82,"v":602500},{"d":"2017-06-28","o":9.9,"h":10.13,"l":9.85,"c":10.1,"v":1075400},{"d":"2017-06-29","o":10.07,"h":10.11,"l":9.77,"c":9.91,"v":909500},{"d":"2017-06-30","o":9.91,"h":10.02,"l":9.78,"c":9.99,"v":1710800},{"d":"2017-07-03","o":10.02,"h":10.23,"l":10.02,"c":10.07,"v":666500},{"d":"2017-07-05","o":10.08,"h":10.1,"l":9.75,"c":9.84,"v":1075100},{"d":"2017-07-06","o":9.88,"h":9.98,"l":9.65,"c":9.68,"v":658600},{"d":"2017-07-07","o":9.72,"h":9.74,"l":9.62,"c":9.65,"v":358100},{"d":"2017-07-10","o":9.66,"h":9.83,"l":9.66,"c":9.68,"v":232400},{"d":"2017-07-11","o":9.69,"h":9.69,"l":9.52,"c":9.57,"v":657700},{"d":"2017-07-12","o":9.66,"h":10.12,"l":9.66,"c":9.88,"v":1215900},{"d":"2017-07-13","o":9.91,"h":10.03,"l":9.79,"c":9.98,"v":759000},{"d":"2017-07-14","o":9.98,"h":10,"l":9.88,"c":9.96,"v":688200},{"d":"2017-07-17","o":9.94,"h":10.01,"l":9.87,"c":9.89,"v":350700},{"d":"2017-07-18","o":9.88,"h":9.88,"l":9.71,"c":9.8,"v":893900},{"d":"2017-07-19","o":9.8,"h":10.11,"l":9.73,"c":9.98,"v":1392800},{"d":"2017-07-20","o":10.02,"h":10.07,"l":9.92,"c":9.99,"v":614400},{"d":"2017-07-21","o":9.99,"h":10.62,"l":9.94,"c":10.59,"v":2077100},{"d":"2017-07-24","o":10.57,"h":10.63,"l":10.4,"c":10.42,"v":565500},{"d":"2017-07-25","o":10.46,"h":10.52,"l":10.31,"c":10.45,"v":879000},{"d":"2017-07-26","o":10.45,"h":10.55,"l":10.29,"c":10.3,"v":845200},{"d":"2017-07-27","o":10.29,"h":10.31,"l":10.09,"c":10.1,"v":715200},{"d":"2017-07-28","o":10.1,"h":10.14,"l":9.99,"c":10.02,"v":345700},{"d":"2017-07-31","o":10.05,"h":10.22,"l":10.03,"c":10.17,"v":583400},{"d":"2017-08-01","o":10.18,"h":10.24,"l":10.11,"c":10.13,"v":309500},{"d":"2017-08-02","o":10.11,"h":10.18,"l":10.06,"c":10.12,"v":221300},{"d":"2017-08-03","o":10.12,"h":10.22,"l":10.06,"c":10.1,"v":484200},{"d":"2017-08-04","o":10.1,"h":10.16,"l":10.07,"c":10.11,"v":211300},{"d":"2017-08-07","o":10.05,"h":10.15,"l":9.98,"c":10.11,"v":319900},{"d":"2017-08-08","o":10.1,"h":10.16,"l":10,"c":10.04,"v":671900},{"d":"2017-08-09","o":10.04,"h":10.05,"l":9.94,"c":10.02,"v":269000},{"d":"2017-08-10","o":10,"h":10.02,"l":9.95,"c":9.97,"v":1218400},{"d":"2017-08-11","o":9.9,"h":10.1,"l":9.74,"c":9.93,"v":572100},{"d":"2017-08-14","o":10,"h":10.37,"l":10,"c":10.34,"v":1288100},{"d":"2017-08-15","o":10.35,"h":10.45,"l":10.05,"c":10.05,"v":291600},{"d":"2017-08-16","o":10.43,"h":10.43,"l":9.99,"c":10.01,"v":855500},{"d":"2017-08-17","o":9.97,"h":10.19,"l":9.97,"c":10.06,"v":663600},{"d":"2017-08-18","o":10.06,"h":10.07,"l":9.92,"c":9.99,"v":335700},{"d":"2017-08-21","o":9.99,"h":9.99,"l":9.74,"c":9.76,"v":456400},{"d":"2017-08-22","o":9.76,"h":9.97,"l":9.7,"c":9.87,"v":944400},{"d":"2017-08-23","o":9.88,"h":10.22,"l":9.88,"c":10.21,"v":808400},{"d":"2017-08-24","o":10.23,"h":10.23,"l":10.08,"c":10.09,"v":223600},{"d":"2017-08-25","o":10.02,"h":10.05,"l":9.89,"c":9.89,"v":533000},{"d":"2017-08-28","o":9.92,"h":9.93,"l":9.78,"c":9.84,"v":582500},{"d":"2017-08-29","o":9.82,"h":9.84,"l":9.63,"c":9.67,"v":1149000},{"d":"2017-08-30","o":9.7,"h":9.77,"l":9.62,"c":9.64,"v":691500},{"d":"2017-08-31","o":9.63,"h":9.73,"l":9.54,"c":9.7,"v":867900},{"d":"2017-09-01","o":9.73,"h":9.9,"l":9.73,"c":9.84,"v":297500},{"d":"2017-09-05","o":9.85,"h":10.08,"l":9.84,"c":9.97,"v":570400},{"d":"2017-09-06","o":10.03,"h":10.15,"l":9.94,"c":10.05,"v":344900},{"d":"2017-09-07","o":10.12,"h":10.12,"l":9.8,"c":9.81,"v":288200},{"d":"2017-09-08","o":9.8,"h":9.83,"l":9.59,"c":9.66,"v":421600},{"d":"2017-09-11","o":9.7,"h":9.83,"l":9.65,"c":9.72,"v":564200},{"d":"2017-09-12","o":9.7,"h":9.82,"l":9.7,"c":9.74,"v":256200},{"d":"2017-09-13","o":9.74,"h":10.08,"l":9.72,"c":10.07,"v":501300},{"d":"2017-09-14","o":10.04,"h":10.21,"l":9.87,"c":10.16,"v":651000},{"d":"2017-09-15","o":10.15,"h":10.29,"l":10.14,"c":10.17,"v":949200},{"d":"2017-09-18","o":10.16,"h":10.37,"l":10.12,"c":10.14,"v":919100},{"d":"2017-09-19","o":10.14,"h":10.18,"l":9.85,"c":9.87,"v":843200},{"d":"2017-09-20","o":9.87,"h":9.95,"l":9.79,"c":9.83,"v":354800},{"d":"2017-09-21","o":9.84,"h":10.02,"l":9.79,"c":9.96,"v":463400},{"d":"2017-09-22","o":9.95,"h":10.18,"l":9.93,"c":10.17,"v":491100},{"d":"2017-09-25","o":10.16,"h":10.23,"l":9.99,"c":10.05,"v":483700},{"d":"2017-09-26","o":10.04,"h":10.33,"l":10.02,"c":10.27,"v":459000},{"d":"2017-09-27","o":10.29,"h":10.31,"l":10.13,"c":10.27,"v":538600},{"d":"2017-09-28","o":10.29,"h":10.52,"l":10.28,"c":10.52,"v":931400},{"d":"2017-09-29","o":10.55,"h":10.87,"l":10.51,"c":10.8,"v":861700},{"d":"2017-10-02","o":10.8,"h":11.05,"l":10.8,"c":11.02,"v":726200},{"d":"2017-10-03","o":11.04,"h":11.15,"l":10.84,"c":10.94,"v":625200},{"d":"2017-10-04","o":11,"h":11.14,"l":10.86,"c":10.9,"v":739700},{"d":"2017-10-05","o":10.95,"h":11.04,"l":10.9,"c":10.94,"v":332400},{"d":"2017-10-06","o":10.88,"h":10.98,"l":10.6,"c":10.62,"v":431000},{"d":"2017-10-09","o":10.65,"h":10.81,"l":10.43,"c":10.44,"v":449600},{"d":"2017-10-10","o":10.48,"h":10.59,"l":10.34,"c":10.38,"v":356600},{"d":"2017-10-11","o":10.39,"h":10.47,"l":10.29,"c":10.34,"v":419200},{"d":"2017-10-12","o":10.36,"h":10.53,"l":10.29,"c":10.48,"v":315600},{"d":"2017-10-13","o":10.49,"h":10.6,"l":10.36,"c":10.5,"v":550200},{"d":"2017-10-16","o":10.51,"h":10.74,"l":10.51,"c":10.68,"v":581600},{"d":"2017-10-17","o":10.63,"h":10.68,"l":10.35,"c":10.45,"v":391100},{"d":"2017-10-18","o":10.37,"h":10.46,"l":10.36,"c":10.42,"v":378200},{"d":"2017-10-19","o":10.42,"h":10.45,"l":10.33,"c":10.4,"v":365300},{"d":"2017-10-20","o":10.41,"h":10.45,"l":10.29,"c":10.34,"v":390300},{"d":"2017-10-23","o":10.32,"h":10.41,"l":10.22,"c":10.37,"v":379300},{"d":"2017-10-24","o":10.36,"h":10.62,"l":10.34,"c":10.57,"v":788900},{"d":"2017-10-25","o":10.51,"h":10.69,"l":10.47,"c":10.62,"v":447200},{"d":"2017-10-26","o":10.63,"h":10.91,"l":10.62,"c":10.75,"v":779300},{"d":"2017-10-27","o":10.75,"h":10.82,"l":10.4,"c":10.49,"v":585700},{"d":"2017-10-30","o":10.44,"h":10.44,"l":10.14,"c":10.23,"v":591400},{"d":"2017-10-31","o":10.25,"h":10.39,"l":10.03,"c":10.16,"v":748900},{"d":"2017-11-01","o":10.25,"h":10.43,"l":10.19,"c":10.33,"v":664200},{"d":"2017-11-02","o":10.36,"h":10.36,"l":9.93,"c":9.96,"v":688000},{"d":"2017-11-03","o":9.95,"h":10.04,"l":9.75,"c":9.89,"v":1055500},{"d":"2017-11-06","o":9.89,"h":9.91,"l":9.62,"c":9.66,"v":761700},{"d":"2017-11-07","o":9.69,"h":9.77,"l":9.66,"c":9.7,"v":596000},{"d":"2017-11-08","o":9.74,"h":9.82,"l":9.66,"c":9.73,"v":555700},{"d":"2017-11-09","o":9.67,"h":9.79,"l":9.32,"c":9.33,"v":812000},{"d":"2017-11-10","o":9.32,"h":9.47,"l":9.27,"c":9.34,"v":1020000},{"d":"2017-11-13","o":9.38,"h":9.49,"l":9.27,"c":9.33,"v":914500},{"d":"2017-11-14","o":9.25,"h":9.26,"l":8.4,"c":8.55,"v":3666700},{"d":"2017-11-15","o":8.45,"h":8.76,"l":8.33,"c":8.62,"v":1954100},{"d":"2017-11-16","o":8.7,"h":9.29,"l":8.7,"c":9.07,"v":1389800},{"d":"2017-11-17","o":9.04,"h":9.16,"l":8.95,"c":9.02,"v":808900},{"d":"2017-11-20","o":9.01,"h":9.21,"l":8.92,"c":9.02,"v":808000},{"d":"2017-11-21","o":9,"h":9.23,"l":8.95,"c":9.18,"v":998100},{"d":"2017-11-22","o":9.23,"h":9.5,"l":9.23,"c":9.47,"v":731800},{"d":"2017-11-24","o":9.5,"h":9.65,"l":9.47,"c":9.6,"v":416700},{"d":"2017-11-27","o":9.51,"h":9.79,"l":9.41,"c":9.64,"v":852100},{"d":"2017-11-28","o":9.7,"h":9.74,"l":9.57,"c":9.64,"v":629000},{"d":"2017-11-29","o":9.67,"h":9.87,"l":9.64,"c":9.83,"v":685500},{"d":"2017-11-30","o":9.83,"h":9.94,"l":9.76,"c":9.79,"v":803700},{"d":"2017-12-01","o":9.77,"h":9.96,"l":9.75,"c":9.79,"v":459600},{"d":"2017-12-04","o":9.85,"h":9.98,"l":9.71,"c":9.75,"v":929600},{"d":"2017-12-05","o":9.76,"h":9.89,"l":9.74,"c":9.85,"v":501900},{"d":"2017-12-06","o":9.84,"h":9.89,"l":9.68,"c":9.71,"v":299400},{"d":"2017-12-07","o":9.65,"h":9.81,"l":9.54,"c":9.77,"v":446000},{"d":"2017-12-08","o":9.82,"h":10.04,"l":9.79,"c":9.9,"v":449000},{"d":"2017-12-11","o":9.89,"h":10.02,"l":9.89,"c":10.01,"v":400100},{"d":"2017-12-12","o":10.05,"h":10.46,"l":10.04,"c":10.22,"v":663100},{"d":"2017-12-13","o":10.19,"h":10.43,"l":10.15,"c":10.15,"v":725700},{"d":"2017-12-14","o":10.12,"h":10.24,"l":9.98,"c":10.01,"v":469600},{"d":"2017-12-15","o":10.07,"h":10.1,"l":9.96,"c":9.99,"v":616500},{"d":"2017-12-18","o":10.09,"h":10.22,"l":10.06,"c":10.22,"v":579300},{"d":"2017-12-19","o":10.23,"h":10.29,"l":10.14,"c":10.19,"v":280800},{"d":"2017-12-20","o":10.25,"h":10.31,"l":10.15,"c":10.28,"v":362600},{"d":"2017-12-21","o":10.29,"h":10.32,"l":10.16,"c":10.16,"v":352400},{"d":"2017-12-22","o":10.15,"h":10.28,"l":10.15,"c":10.19,"v":212500},{"d":"2017-12-26","o":10.21,"h":10.35,"l":10.21,"c":10.33,"v":186100},{"d":"2017-12-27","o":10.35,"h":10.38,"l":10.28,"c":10.28,"v":245000},{"d":"2017-12-28","o":10.28,"h":10.38,"l":10.22,"c":10.38,"v":203700},{"d":"2017-12-29","o":10.35,"h":10.49,"l":10.3,"c":10.34,"v":278100},{"d":"2018-01-02","o":10.42,"h":10.43,"l":10.18,"c":10.34,"v":464900},{"d":"2018-01-03","o":10.34,"h":10.57,"l":10.32,"c":10.56,"v":264300},{"d":"2018-01-04","o":10.56,"h":10.63,"l":10.49,"c":10.51,"v":299500},{"d":"2018-01-05","o":10.51,"h":10.51,"l":10.31,"c":10.35,"v":322500},{"d":"2018-01-08","o":10.34,"h":10.36,"l":10.06,"c":10.12,"v":626300},{"d":"2018-01-09","o":10.17,"h":10.38,"l":10.17,"c":10.32,"v":437100},{"d":"2018-01-10","o":10.32,"h":10.32,"l":9.97,"c":9.97,"v":481600},{"d":"2018-01-11","o":9.99,"h":10.04,"l":9.86,"c":10.01,"v":302700},{"d":"2018-01-12","o":10.06,"h":10.16,"l":10,"c":10.12,"v":436900},{"d":"2018-01-16","o":10.09,"h":10.11,"l":9.58,"c":9.73,"v":813400},{"d":"2018-01-17","o":9.73,"h":9.9,"l":9.69,"c":9.81,"v":522800},{"d":"2018-01-18","o":9.81,"h":9.83,"l":9.67,"c":9.82,"v":614900},{"d":"2018-01-19","o":9.77,"h":9.82,"l":9.7,"c":9.78,"v":375700},{"d":"2018-01-22","o":9.8,"h":10.06,"l":9.79,"c":10.06,"v":701100},{"d":"2018-01-23","o":10.08,"h":10.29,"l":10.07,"c":10.18,"v":486700},{"d":"2018-01-24","o":10.2,"h":10.28,"l":9.98,"c":9.99,"v":555100},{"d":"2018-01-25","o":10,"h":10.16,"l":9.99,"c":10.14,"v":295600},{"d":"2018-01-26","o":10.16,"h":10.25,"l":10.16,"c":10.23,"v":333100},{"d":"2018-01-29","o":10.3,"h":10.3,"l":9.97,"c":9.98,"v":941400},{"d":"2018-01-30","o":9.92,"h":9.98,"l":9.7,"c":9.72,"v":568900},{"d":"2018-01-31","o":9.74,"h":9.78,"l":9.64,"c":9.69,"v":465500},{"d":"2018-02-01","o":9.65,"h":9.91,"l":9.65,"c":9.89,"v":601600},{"d":"2018-02-02","o":9.86,"h":9.86,"l":9.39,"c":9.4,"v":487800},{"d":"2018-02-05","o":9.34,"h":9.37,"l":9,"c":9.05,"v":495800},{"d":"2018-02-06","o":8.98,"h":9.56,"l":8.98,"c":9.47,"v":1346400},{"d":"2018-02-07","o":9.39,"h":9.75,"l":9.38,"c":9.57,"v":963900},{"d":"2018-02-08","o":9.61,"h":9.74,"l":9.43,"c":9.49,"v":1838700},{"d":"2018-02-09","o":9.57,"h":9.59,"l":9.13,"c":9.44,"v":589500},{"d":"2018-02-12","o":9.47,"h":9.65,"l":9.29,"c":9.41,"v":403600},{"d":"2018-02-13","o":9.33,"h":9.44,"l":9.01,"c":9.01,"v":620600},{"d":"2018-02-14","o":9,"h":9.45,"l":8.99,"c":9.41,"v":468700},{"d":"2018-02-15","o":9.41,"h":9.41,"l":9.12,"c":9.26,"v":371600},{"d":"2018-02-16","o":9.25,"h":9.25,"l":9.13,"c":9.21,"v":504400},{"d":"2018-02-20","o":9.2,"h":9.33,"l":9.16,"c":9.29,"v":219400},{"d":"2018-02-21","o":9.27,"h":9.48,"l":9.15,"c":9.19,"v":334000},{"d":"2018-02-22","o":9.21,"h":9.21,"l":8.79,"c":8.83,"v":1017600},{"d":"2018-02-23","o":8.87,"h":9.11,"l":8.82,"c":8.98,"v":1142000},{"d":"2018-02-26","o":9.02,"h":9.12,"l":8.9,"c":9.07,"v":363300},{"d":"2018-02-27","o":9.1,"h":9.21,"l":8.96,"c":8.97,"v":488500},{"d":"2018-02-28","o":9,"h":9.06,"l":8.88,"c":8.99,"v":445700},{"d":"2018-03-01","o":8.95,"h":9.01,"l":8.77,"c":8.82,"v":495400},{"d":"2018-03-02","o":8.77,"h":9.01,"l":8.69,"c":8.92,"v":581700},{"d":"2018-03-05","o":8.84,"h":8.95,"l":8.78,"c":8.82,"v":352500},{"d":"2018-03-06","o":8.8,"h":8.87,"l":8.57,"c":8.7,"v":412200},{"d":"2018-03-07","o":8.61,"h":8.74,"l":8.58,"c":8.68,"v":674900},{"d":"2018-03-08","o":8.72,"h":8.73,"l":8.6,"c":8.66,"v":306600},{"d":"2018-03-09","o":8.69,"h":8.79,"l":8.25,"c":8.31,"v":843800},{"d":"2018-03-12","o":8.35,"h":8.55,"l":8.22,"c":8.3,"v":1490100},{"d":"2018-03-13","o":8.33,"h":8.48,"l":8.2,"c":8.32,"v":1524500},{"d":"2018-03-14","o":8.32,"h":8.45,"l":8.32,"c":8.35,"v":1186000},{"d":"2018-03-15","o":8.36,"h":8.44,"l":8.17,"c":8.25,"v":1018600},{"d":"2018-03-16","o":8.2,"h":8.32,"l":8.07,"c":8.13,"v":888900},{"d":"2018-03-19","o":8.09,"h":8.15,"l":7.72,"c":7.92,"v":1154500},{"d":"2018-03-20","o":7.92,"h":7.95,"l":7.79,"c":7.93,"v":434700},{"d":"2018-03-21","o":7.91,"h":7.93,"l":7.62,"c":7.71,"v":589600},{"d":"2018-03-22","o":7.67,"h":7.85,"l":7.57,"c":7.72,"v":702000},{"d":"2018-03-23","o":7.72,"h":7.73,"l":7.6,"c":7.6,"v":771300},{"d":"2018-03-26","o":7.62,"h":7.89,"l":7.54,"c":7.57,"v":1522100},{"d":"2018-03-27","o":7.6,"h":7.64,"l":7.43,"c":7.44,"v":702700},{"d":"2018-03-28","o":7.43,"h":7.47,"l":7.24,"c":7.33,"v":595800},{"d":"2018-03-29","o":7.36,"h":7.57,"l":7.31,"c":7.52,"v":366200},{"d":"2018-04-02","o":7.56,"h":7.68,"l":7.37,"c":7.52,"v":620700},{"d":"2018-04-03","o":7.54,"h":7.65,"l":7.51,"c":7.61,"v":298700},{"d":"2018-04-04","o":7.39,"h":7.9,"l":7.22,"c":7.86,"v":1152900},{"d":"2018-04-05","o":7.93,"h":8.13,"l":7.9,"c":8.06,"v":824000},{"d":"2018-04-06","o":8.02,"h":8.22,"l":8.02,"c":8.09,"v":599100},{"d":"2018-04-09","o":8.09,"h":8.24,"l":7.85,"c":7.87,"v":685700},{"d":"2018-04-10","o":7.92,"h":8.02,"l":7.88,"c":8,"v":556400},{"d":"2018-04-11","o":7.94,"h":8.05,"l":7.91,"c":8.02,"v":418600},{"d":"2018-04-12","o":8.03,"h":8.14,"l":7.99,"c":8.01,"v":510100},{"d":"2018-04-13","o":7.98,"h":8.07,"l":7.92,"c":7.93,"v":409400},{"d":"2018-04-16","o":7.95,"h":8.03,"l":7.77,"c":7.87,"v":884900},{"d":"2018-04-17","o":7.93,"h":8.1,"l":7.93,"c":8.02,"v":501400},{"d":"2018-04-18","o":8,"h":8.14,"l":8,"c":8.02,"v":276200},{"d":"2018-04-19","o":8.05,"h":8.13,"l":7.86,"c":7.91,"v":426500},{"d":"2018-04-20","o":7.95,"h":8.02,"l":7.79,"c":7.83,"v":315700},{"d":"2018-04-23","o":7.85,"h":7.91,"l":7.7,"c":7.84,"v":513200},{"d":"2018-04-24","o":7.91,"h":7.97,"l":7.74,"c":7.79,"v":272600},{"d":"2018-04-25","o":7.74,"h":7.82,"l":7.68,"c":7.75,"v":475900},{"d":"2018-04-26","o":7.8,"h":7.83,"l":7.67,"c":7.73,"v":461400},{"d":"2018-04-27","o":7.78,"h":7.91,"l":7.78,"c":7.84,"v":196000},{"d":"2018-04-30","o":7.83,"h":7.83,"l":7.69,"c":7.72,"v":747200},{"d":"2018-05-01","o":7.69,"h":7.83,"l":7.54,"c":7.58,"v":301800},{"d":"2018-05-02","o":7.61,"h":7.67,"l":7.56,"c":7.58,"v":533400},{"d":"2018-05-03","o":7.61,"h":7.61,"l":7.2,"c":7.22,"v":734700},{"d":"2018-05-04","o":7.23,"h":7.58,"l":7.23,"c":7.3,"v":2115200},{"d":"2018-05-07","o":7.3,"h":7.72,"l":7.3,"c":7.63,"v":753500},{"d":"2018-05-08","o":7.6,"h":7.69,"l":7.37,"c":7.49,"v":1037000},{"d":"2018-05-09","o":7.5,"h":7.55,"l":7.38,"c":7.4,"v":414800},{"d":"2018-05-10","o":7.37,"h":7.46,"l":7.36,"c":7.43,"v":399000},{"d":"2018-05-11","o":7.4,"h":7.57,"l":7.4,"c":7.51,"v":511900},{"d":"2018-05-14","o":7.28,"h":7.57,"l":7.27,"c":7.54,"v":459600},{"d":"2018-05-15","o":7.7,"h":7.77,"l":7.47,"c":7.76,"v":607600},{"d":"2018-05-16","o":7.79,"h":8.35,"l":7.7,"c":8.28,"v":1589600},{"d":"2018-05-17","o":8.24,"h":8.29,"l":8,"c":8.23,"v":855900},{"d":"2018-05-18","o":8.19,"h":8.19,"l":7.85,"c":8.1,"v":597600},{"d":"2018-05-21","o":8.11,"h":8.2,"l":8.05,"c":8.08,"v":365300},{"d":"2018-05-22","o":8.07,"h":8.21,"l":8.04,"c":8.12,"v":581200},{"d":"2018-05-23","o":8.13,"h":8.24,"l":8.07,"c":8.18,"v":538300},{"d":"2018-05-24","o":8.19,"h":8.2,"l":8.07,"c":8.15,"v":294100},{"d":"2018-05-25","o":8.17,"h":8.18,"l":7.96,"c":8.14,"v":649000},{"d":"2018-05-29","o":8.14,"h":8.14,"l":7.88,"c":7.91,"v":772100},{"d":"2018-05-30","o":7.91,"h":8.03,"l":7.77,"c":8.02,"v":782200},{"d":"2018-05-31","o":8.06,"h":8.2,"l":7.94,"c":8.13,"v":2255900},{"d":"2018-06-01","o":8.2,"h":8.22,"l":8.09,"c":8.15,"v":319500},{"d":"2018-06-04","o":8.18,"h":8.25,"l":8.15,"c":8.22,"v":913600},{"d":"2018-06-05","o":8.22,"h":8.8,"l":8.21,"c":8.69,"v":1286400},{"d":"2018-06-06","o":8.65,"h":8.71,"l":8.44,"c":8.5,"v":809800},{"d":"2018-06-07","o":8.46,"h":8.49,"l":8.27,"c":8.29,"v":293800},{"d":"2018-06-08","o":8.4,"h":8.4,"l":8.25,"c":8.37,"v":247100},{"d":"2018-06-11","o":8.4,"h":8.4,"l":8.25,"c":8.3,"v":310900},{"d":"2018-06-12","o":8.32,"h":8.35,"l":8.14,"c":8.31,"v":262700},{"d":"2018-06-13","o":8.32,"h":8.34,"l":8.23,"c":8.27,"v":299300},{"d":"2018-06-14","o":8.29,"h":8.36,"l":8.22,"c":8.25,"v":370400},{"d":"2018-06-15","o":8.29,"h":8.32,"l":8.2,"c":8.3,"v":436700},{"d":"2018-06-18","o":8.25,"h":8.29,"l":8.09,"c":8.26,"v":1017900},{"d":"2018-06-19","o":8.24,"h":8.53,"l":8.23,"c":8.46,"v":401600},{"d":"2018-06-20","o":8.55,"h":8.62,"l":8.43,"c":8.57,"v":431600},{"d":"2018-06-21","o":8.62,"h":8.96,"l":8.48,"c":8.5,"v":452800},{"d":"2018-06-22","o":8.47,"h":8.54,"l":8.39,"c":8.52,"v":296800},{"d":"2018-06-25","o":8.52,"h":8.58,"l":8.31,"c":8.38,"v":817900},{"d":"2018-06-26","o":8.35,"h":8.64,"l":8.3,"c":8.55,"v":477100},{"d":"2018-06-27","o":8.58,"h":8.58,"l":8.36,"c":8.4,"v":562600},{"d":"2018-06-28","o":8.45,"h":8.45,"l":8.09,"c":8.1,"v":915500},{"d":"2018-06-29","o":8.12,"h":8.2,"l":7.86,"c":7.95,"v":1319400},{"d":"2018-07-02","o":7.99,"h":8.11,"l":7.87,"c":8.03,"v":1156400},{"d":"2018-07-03","o":7.99,"h":8.25,"l":7.99,"c":8.23,"v":179900},{"d":"2018-07-05","o":8.25,"h":8.36,"l":8.18,"c":8.28,"v":200600},{"d":"2018-07-06","o":8.33,"h":8.52,"l":8.22,"c":8.41,"v":418500},{"d":"2018-07-09","o":8.41,"h":8.62,"l":8.37,"c":8.52,"v":221400},{"d":"2018-07-10","o":8.51,"h":8.54,"l":8.43,"c":8.47,"v":101500},{"d":"2018-07-11","o":8.44,"h":8.52,"l":8.36,"c":8.39,"v":260200},{"d":"2018-07-12","o":8.38,"h":8.44,"l":8.18,"c":8.33,"v":697200},{"d":"2018-07-13","o":8.36,"h":8.41,"l":8.31,"c":8.36,"v":504100},{"d":"2018-07-16","o":8.36,"h":8.49,"l":8.36,"c":8.42,"v":600700},{"d":"2018-07-17","o":8.53,"h":8.6,"l":8.4,"c":8.45,"v":461400},{"d":"2018-07-18","o":8.46,"h":8.48,"l":8.38,"c":8.42,"v":365400},{"d":"2018-07-19","o":8.36,"h":8.43,"l":8.28,"c":8.33,"v":551300},{"d":"2018-07-20","o":8.27,"h":8.42,"l":8.27,"c":8.4,"v":747500},{"d":"2018-07-23","o":8.42,"h":8.49,"l":8.27,"c":8.37,"v":444600},{"d":"2018-07-24","o":8.34,"h":8.44,"l":8.3,"c":8.35,"v":940600},{"d":"2018-07-25","o":8.32,"h":8.63,"l":8.32,"c":8.63,"v":472500},{"d":"2018-07-26","o":8.65,"h":9.06,"l":8.63,"c":9.02,"v":382000},{"d":"2018-07-27","o":8.67,"h":8.76,"l":8.51,"c":8.64,"v":422500},{"d":"2018-07-30","o":8.59,"h":8.67,"l":8.49,"c":8.51,"v":286500},{"d":"2018-07-31","o":8.46,"h":8.55,"l":8.38,"c":8.4,"v":573300},{"d":"2018-08-01","o":8.42,"h":8.51,"l":8.34,"c":8.39,"v":389800},{"d":"2018-08-02","o":8.32,"h":8.44,"l":8.32,"c":8.41,"v":455700},{"d":"2018-08-03","o":8.47,"h":8.61,"l":8.44,"c":8.49,"v":269400},{"d":"2018-08-06","o":8.49,"h":8.5,"l":8.38,"c":8.42,"v":264900},{"d":"2018-08-07","o":8.41,"h":8.45,"l":8.38,"c":8.41,"v":218500},{"d":"2018-08-08","o":8.45,"h":8.47,"l":8.34,"c":8.34,"v":206000},{"d":"2018-08-09","o":8.32,"h":8.36,"l":8.25,"c":8.33,"v":273900},{"d":"2018-08-10","o":8.32,"h":8.35,"l":8.24,"c":8.31,"v":234000},{"d":"2018-08-13","o":8.29,"h":8.4,"l":8.24,"c":8.29,"v":668700},{"d":"2018-08-14","o":8.28,"h":8.37,"l":8.28,"c":8.31,"v":691200},{"d":"2018-08-15","o":8.31,"h":8.33,"l":8.17,"c":8.25,"v":529200},{"d":"2018-08-16","o":8.25,"h":8.32,"l":8.21,"c":8.26,"v":391800},{"d":"2018-08-17","o":8.3,"h":8.65,"l":8.22,"c":8.47,"v":597400},{"d":"2018-08-20","o":8.48,"h":8.57,"l":8.33,"c":8.42,"v":330600},{"d":"2018-08-21","o":8.4,"h":8.48,"l":8.4,"c":8.42,"v":239000},{"d":"2018-08-22","o":8.4,"h":8.47,"l":8.36,"c":8.41,"v":366800},{"d":"2018-08-23","o":8.41,"h":8.47,"l":8.16,"c":8.23,"v":246600},{"d":"2018-08-24","o":8.25,"h":8.25,"l":8.13,"c":8.23,"v":348500},{"d":"2018-08-27","o":8.22,"h":8.4,"l":8.22,"c":8.36,"v":278700},{"d":"2018-08-28","o":8.4,"h":8.4,"l":8.21,"c":8.29,"v":445100},{"d":"2018-08-29","o":8.27,"h":8.29,"l":8.1,"c":8.12,"v":410400},{"d":"2018-08-30","o":8.12,"h":8.22,"l":7.7,"c":7.79,"v":1781300},{"d":"2018-08-31","o":7.78,"h":8.08,"l":7.74,"c":8.01,"v":765800},{"d":"2018-09-04","o":7.89,"h":7.92,"l":7.42,"c":7.58,"v":1659400},{"d":"2018-09-05","o":7.55,"h":7.71,"l":7.4,"c":7.43,"v":937900},{"d":"2018-09-06","o":7.4,"h":7.53,"l":7.33,"c":7.5,"v":411800},{"d":"2018-09-07","o":7.45,"h":7.52,"l":7.44,"c":7.49,"v":278100},{"d":"2018-09-10","o":7.51,"h":7.56,"l":7.27,"c":7.28,"v":487000},{"d":"2018-09-11","o":7.28,"h":7.29,"l":6.93,"c":7.01,"v":777200},{"d":"2018-09-12","o":7.01,"h":7.18,"l":7.01,"c":7.13,"v":739400},{"d":"2018-09-13","o":7.12,"h":7.39,"l":7.12,"c":7.31,"v":862800},{"d":"2018-09-14","o":7.29,"h":7.49,"l":7.29,"c":7.44,"v":546700},{"d":"2018-09-17","o":7.4,"h":7.56,"l":7.38,"c":7.49,"v":779900},{"d":"2018-09-18","o":7.47,"h":7.52,"l":7.31,"c":7.35,"v":632500},{"d":"2018-09-19","o":7.29,"h":7.4,"l":7.22,"c":7.3,"v":407500},{"d":"2018-09-20","o":7.31,"h":7.63,"l":7.3,"c":7.61,"v":300600},{"d":"2018-09-21","o":7.63,"h":7.8,"l":7.62,"c":7.78,"v":314500},{"d":"2018-09-24","o":7.76,"h":7.82,"l":7.54,"c":7.54,"v":278300},{"d":"2018-09-25","o":7.49,"h":7.52,"l":7.29,"c":7.52,"v":403100},{"d":"2018-09-26","o":7.59,"h":7.67,"l":7.47,"c":7.48,"v":346000},{"d":"2018-09-27","o":7.45,"h":7.46,"l":7.3,"c":7.39,"v":763300},{"d":"2018-09-28","o":7.38,"h":7.41,"l":7.33,"c":7.35,"v":377400},{"d":"2018-10-01","o":7.4,"h":7.41,"l":7.19,"c":7.28,"v":260700},{"d":"2018-10-02","o":7.3,"h":7.4,"l":7.26,"c":7.28,"v":286600},{"d":"2018-10-03","o":7.34,"h":7.49,"l":7.34,"c":7.38,"v":550500},{"d":"2018-10-04","o":7.38,"h":7.38,"l":7.17,"c":7.22,"v":446000},{"d":"2018-10-05","o":7.25,"h":7.31,"l":7.13,"c":7.3,"v":371300},{"d":"2018-10-08","o":7.35,"h":7.51,"l":7.29,"c":7.45,"v":312200},{"d":"2018-10-09","o":7.4,"h":7.67,"l":7.33,"c":7.56,"v":646600},{"d":"2018-10-10","o":7.57,"h":7.57,"l":7.39,"c":7.45,"v":464200},{"d":"2018-10-11","o":7.42,"h":7.54,"l":7.28,"c":7.48,"v":299500},{"d":"2018-10-12","o":7.48,"h":7.88,"l":7.47,"c":7.75,"v":497700},{"d":"2018-10-15","o":7.72,"h":8.05,"l":7.7,"c":7.96,"v":304000},{"d":"2018-10-16","o":8,"h":8.23,"l":7.96,"c":8.15,"v":344700},{"d":"2018-10-17","o":8.2,"h":8.2,"l":8.02,"c":8.04,"v":200800},{"d":"2018-10-18","o":8.01,"h":8.07,"l":7.83,"c":7.89,"v":271000},{"d":"2018-10-19","o":7.92,"h":8.21,"l":7.92,"c":8.09,"v":287800},{"d":"2018-10-22","o":8.12,"h":8.19,"l":7.95,"c":8.17,"v":329900},{"d":"2018-10-23","o":8.12,"h":8.15,"l":7.93,"c":8,"v":397500},{"d":"2018-10-24","o":8.05,"h":8.11,"l":7.72,"c":7.74,"v":367900},{"d":"2018-10-25","o":7.77,"h":7.77,"l":7.59,"c":7.7,"v":389800},{"d":"2018-10-26","o":7.68,"h":7.81,"l":7.49,"c":7.72,"v":256000},{"d":"2018-10-29","o":7.8,"h":7.83,"l":7.63,"c":7.68,"v":222100},{"d":"2018-10-30","o":7.7,"h":7.88,"l":7.62,"c":7.7,"v":255300},{"d":"2018-10-31","o":7.67,"h":8.17,"l":7.56,"c":8,"v":1081800},{"d":"2018-11-01","o":7.95,"h":8.15,"l":7.87,"c":7.9,"v":331700},{"d":"2018-11-02","o":7.95,"h":8.27,"l":7.86,"c":8.18,"v":253800},{"d":"2018-11-05","o":8.14,"h":8.21,"l":7.99,"c":8,"v":277600},{"d":"2018-11-06","o":8,"h":8.04,"l":7.83,"c":7.87,"v":215500},{"d":"2018-11-07","o":7.87,"h":7.97,"l":7.73,"c":7.74,"v":204100},{"d":"2018-11-08","o":7.71,"h":7.75,"l":7.46,"c":7.5,"v":438900},{"d":"2018-11-09","o":7.48,"h":7.48,"l":7.16,"c":7.28,"v":497900},{"d":"2018-11-12","o":7.26,"h":7.35,"l":7.16,"c":7.28,"v":441000},{"d":"2018-11-13","o":7.22,"h":7.29,"l":7.02,"c":7.06,"v":1125500},{"d":"2018-11-14","o":7.1,"h":7.18,"l":6.94,"c":7.15,"v":707600},{"d":"2018-11-15","o":7.17,"h":7.3,"l":7.07,"c":7.14,"v":515500},{"d":"2018-11-16","o":7.24,"h":7.41,"l":7.01,"c":7.19,"v":536800},{"d":"2018-11-19","o":7.16,"h":7.18,"l":6.86,"c":7.02,"v":885500},{"d":"2018-11-20","o":7.01,"h":7.05,"l":6.77,"c":6.82,"v":1077000},{"d":"2018-11-21","o":6.89,"h":7.03,"l":6.89,"c":6.97,"v":485300},{"d":"2018-11-23","o":6.93,"h":7.01,"l":6.92,"c":7,"v":94300},{"d":"2018-11-26","o":6.98,"h":7.09,"l":6.92,"c":6.94,"v":887800},{"d":"2018-11-27","o":6.96,"h":7,"l":6.86,"c":6.89,"v":195600},{"d":"2018-11-28","o":6.88,"h":6.91,"l":6.73,"c":6.9,"v":488700},{"d":"2018-11-29","o":6.85,"h":7.05,"l":6.85,"c":7,"v":349300},{"d":"2018-11-30","o":6.96,"h":7.04,"l":6.93,"c":6.98,"v":316500},{"d":"2018-12-03","o":7.12,"h":7.18,"l":6.96,"c":7,"v":549400},{"d":"2018-12-04","o":6.98,"h":7.14,"l":6.93,"c":7.11,"v":424400},{"d":"2018-12-06","o":7.02,"h":7.13,"l":6.77,"c":7.12,"v":591400},{"d":"2018-12-07","o":7.12,"h":7.27,"l":7.08,"c":7.09,"v":259700},{"d":"2018-12-10","o":7.05,"h":7.12,"l":6.86,"c":6.99,"v":249500},{"d":"2018-12-11","o":6.76,"h":7.04,"l":6.76,"c":7.03,"v":471200},{"d":"2018-12-12","o":7.06,"h":7.34,"l":7.04,"c":7.13,"v":448300},{"d":"2018-12-13","o":7.19,"h":7.26,"l":7.07,"c":7.09,"v":179400},{"d":"2018-12-14","o":7.04,"h":7.23,"l":7.01,"c":7.05,"v":321800},{"d":"2018-12-17","o":7.03,"h":7.09,"l":6.65,"c":6.71,"v":387500},{"d":"2018-12-18","o":6.71,"h":6.82,"l":6.64,"c":6.72,"v":340000},{"d":"2018-12-19","o":6.73,"h":6.87,"l":6.64,"c":6.66,"v":320100},{"d":"2018-12-20","o":6.67,"h":6.73,"l":6.5,"c":6.64,"v":425300},{"d":"2018-12-21","o":6.6,"h":6.8,"l":6.5,"c":6.7,"v":503500},{"d":"2018-12-24","o":6.67,"h":6.74,"l":6.48,"c":6.5,"v":173700},{"d":"2018-12-26","o":6.5,"h":6.77,"l":6.4,"c":6.76,"v":203600},{"d":"2018-12-27","o":6.69,"h":6.82,"l":6.59,"c":6.78,"v":334400},{"d":"2018-12-28","o":6.77,"h":6.89,"l":6.72,"c":6.8,"v":191700},{"d":"2018-12-31","o":6.86,"h":7,"l":6.79,"c":6.96,"v":179200},{"d":"2019-01-02","o":6.8,"h":7.22,"l":6.8,"c":7.06,"v":525000},{"d":"2019-01-03","o":7.04,"h":7.14,"l":6.92,"c":6.95,"v":96500},{"d":"2019-01-04","o":6.97,"h":7.28,"l":6.95,"c":7.12,"v":396600},{"d":"2019-01-07","o":7.13,"h":7.23,"l":7.12,"c":7.16,"v":221900},{"d":"2019-01-08","o":7.17,"h":7.2,"l":7.05,"c":7.08,"v":149600},{"d":"2019-01-09","o":7.11,"h":7.25,"l":7.1,"c":7.2,"v":433200},{"d":"2019-01-10","o":7.19,"h":7.2,"l":6.92,"c":7.05,"v":334600},{"d":"2019-01-11","o":7,"h":7.22,"l":7,"c":7.17,"v":193000},{"d":"2019-01-14","o":7.11,"h":7.3,"l":7.08,"c":7.14,"v":144100},{"d":"2019-01-15","o":7.15,"h":7.26,"l":7.1,"c":7.19,"v":343800},{"d":"2019-01-16","o":6.89,"h":7.29,"l":6.89,"c":7.21,"v":655400},{"d":"2019-01-17","o":7.2,"h":7.35,"l":7.09,"c":7.2,"v":248500},{"d":"2019-01-18","o":7.24,"h":7.32,"l":7.15,"c":7.17,"v":217100},{"d":"2019-01-22","o":7.15,"h":7.18,"l":7.01,"c":7.12,"v":420100},{"d":"2019-01-23","o":7.18,"h":7.41,"l":7.18,"c":7.39,"v":181100},{"d":"2019-01-24","o":7.34,"h":7.42,"l":7.25,"c":7.26,"v":222500},{"d":"2019-01-25","o":7.27,"h":7.27,"l":7.12,"c":7.17,"v":298900},{"d":"2019-01-28","o":7.1,"h":7.23,"l":7.05,"c":7.12,"v":146000},{"d":"2019-01-29","o":7.19,"h":7.25,"l":7.04,"c":7.15,"v":478200},{"d":"2019-01-30","o":7.22,"h":7.54,"l":7.09,"c":7.49,"v":374600},{"d":"2019-01-31","o":7.54,"h":7.81,"l":7.36,"c":7.62,"v":409900},{"d":"2019-02-01","o":7.59,"h":7.67,"l":7.39,"c":7.47,"v":181600},{"d":"2019-02-04","o":7.43,"h":7.52,"l":7.35,"c":7.43,"v":93900},{"d":"2019-02-05","o":7.4,"h":7.55,"l":7.4,"c":7.5,"v":129500},{"d":"2019-02-06","o":7.44,"h":7.47,"l":7.27,"c":7.3,"v":250000},{"d":"2019-02-07","o":7.24,"h":7.3,"l":7.15,"c":7.25,"v":174400},{"d":"2019-02-08","o":7.23,"h":7.25,"l":7.15,"c":7.2,"v":336600},{"d":"2019-02-11","o":7.2,"h":7.26,"l":7.07,"c":7.09,"v":198600},{"d":"2019-02-12","o":7.15,"h":7.29,"l":7.08,"c":7.21,"v":484100},{"d":"2019-02-13","o":7.26,"h":7.44,"l":7.21,"c":7.42,"v":123200},{"d":"2019-02-14","o":7.4,"h":7.58,"l":7.36,"c":7.53,"v":199500},{"d":"2019-02-15","o":7.63,"h":7.74,"l":7.41,"c":7.43,"v":147700},{"d":"2019-02-19","o":7.42,"h":7.5,"l":7.32,"c":7.36,"v":436500},{"d":"2019-02-20","o":7.35,"h":7.41,"l":7.31,"c":7.37,"v":220000},{"d":"2019-02-21","o":7.31,"h":7.31,"l":7.18,"c":7.21,"v":380000},{"d":"2019-02-22","o":7.22,"h":7.28,"l":7.14,"c":7.21,"v":230600},{"d":"2019-02-25","o":7.21,"h":7.28,"l":7.2,"c":7.22,"v":211700},{"d":"2019-02-26","o":7.24,"h":7.26,"l":7.12,"c":7.22,"v":179600},{"d":"2019-02-27","o":7.19,"h":7.2,"l":7.06,"c":7.16,"v":109100},{"d":"2019-02-28","o":7.16,"h":7.21,"l":6.98,"c":7.11,"v":234900},{"d":"2019-03-01","o":7.1,"h":7.17,"l":6.95,"c":7.08,"v":432800},{"d":"2019-03-04","o":7.07,"h":7.17,"l":7.05,"c":7.14,"v":360900},{"d":"2019-03-05","o":7.11,"h":7.17,"l":7.07,"c":7.09,"v":348000},{"d":"2019-03-06","o":7.09,"h":7.1,"l":6.75,"c":6.89,"v":347100},{"d":"2019-03-07","o":6.86,"h":6.92,"l":6.72,"c":6.74,"v":542300},{"d":"2019-03-08","o":6.78,"h":6.78,"l":6.35,"c":6.46,"v":716500},{"d":"2019-03-11","o":6.5,"h":6.63,"l":6.35,"c":6.57,"v":1021300},{"d":"2019-03-12","o":6.6,"h":6.74,"l":6.58,"c":6.61,"v":338200},{"d":"2019-03-13","o":6.63,"h":6.73,"l":6.61,"c":6.69,"v":597400},{"d":"2019-03-14","o":6.72,"h":6.75,"l":6.54,"c":6.63,"v":259500},{"d":"2019-03-15","o":6.45,"h":7.03,"l":6.39,"c":6.96,"v":1716500},{"d":"2019-03-18","o":7,"h":7.1,"l":6.77,"c":7.01,"v":447700},{"d":"2019-03-19","o":7.02,"h":7.23,"l":6.98,"c":7.09,"v":437300},{"d":"2019-03-20","o":7.09,"h":7.21,"l":7,"c":7.11,"v":219700},{"d":"2019-03-21","o":7.08,"h":7.36,"l":7.05,"c":7.29,"v":476700},{"d":"2019-03-22","o":7.22,"h":7.25,"l":6.86,"c":6.87,"v":170600},{"d":"2019-03-25","o":6.84,"h":6.95,"l":6.74,"c":6.91,"v":328200},{"d":"2019-03-26","o":6.94,"h":6.98,"l":6.81,"c":6.93,"v":185900},{"d":"2019-03-27","o":6.87,"h":6.91,"l":6.74,"c":6.84,"v":391600},{"d":"2019-03-28","o":6.82,"h":6.92,"l":6.74,"c":6.81,"v":326700},{"d":"2019-03-29","o":6.84,"h":6.95,"l":6.68,"c":6.89,"v":286500},{"d":"2019-04-01","o":6.94,"h":6.94,"l":6.7,"c":6.81,"v":304100},{"d":"2019-04-02","o":6.81,"h":6.81,"l":6.57,"c":6.7,"v":333900},{"d":"2019-04-03","o":6.67,"h":6.73,"l":6.64,"c":6.7,"v":259100},{"d":"2019-04-04","o":6.65,"h":6.82,"l":6.6,"c":6.77,"v":803100},{"d":"2019-04-05","o":6.84,"h":7.08,"l":6.77,"c":7.07,"v":1542800},{"d":"2019-04-08","o":7.08,"h":7.13,"l":6.98,"c":7.13,"v":275500},{"d":"2019-04-09","o":7.11,"h":7.26,"l":7,"c":7.09,"v":358500},{"d":"2019-04-10","o":7.14,"h":7.14,"l":7.03,"c":7.08,"v":162400},{"d":"2019-04-11","o":7.07,"h":7.07,"l":6.9,"c":6.94,"v":93500},{"d":"2019-04-12","o":6.99,"h":7,"l":6.87,"c":6.99,"v":151400},{"d":"2019-04-15","o":6.97,"h":6.98,"l":6.9,"c":6.93,"v":126900},{"d":"2019-04-16","o":6.95,"h":6.98,"l":6.89,"c":6.9,"v":126200},{"d":"2019-04-17","o":6.95,"h":6.95,"l":6.83,"c":6.89,"v":93000},{"d":"2019-04-18","o":6.88,"h":6.92,"l":6.85,"c":6.87,"v":197900},{"d":"2019-04-22","o":6.85,"h":6.9,"l":6.73,"c":6.77,"v":107900},{"d":"2019-04-23","o":6.81,"h":6.83,"l":6.67,"c":6.79,"v":302600},{"d":"2019-04-24","o":6.82,"h":6.82,"l":6.57,"c":6.7,"v":286500},{"d":"2019-04-25","o":6.75,"h":6.82,"l":6.5,"c":6.79,"v":593400},{"d":"2019-04-26","o":6.75,"h":6.85,"l":6.7,"c":6.84,"v":252200},{"d":"2019-04-29","o":6.83,"h":6.87,"l":6.72,"c":6.8,"v":175000},{"d":"2019-04-30","o":6.8,"h":6.84,"l":6.67,"c":6.8,"v":423500},{"d":"2019-05-01","o":6.79,"h":6.9,"l":6.79,"c":6.86,"v":70800},{"d":"2019-05-02","o":6.79,"h":6.83,"l":6.67,"c":6.79,"v":467600},{"d":"2019-05-03","o":6.81,"h":7.12,"l":6.79,"c":7.06,"v":293100},{"d":"2019-05-06","o":6.95,"h":7.07,"l":6.9,"c":7.05,"v":706200},{"d":"2019-05-07","o":7.01,"h":7.05,"l":6.73,"c":6.84,"v":224100},{"d":"2019-05-08","o":6.88,"h":6.97,"l":6.8,"c":6.84,"v":373300},{"d":"2019-05-09","o":6.79,"h":6.93,"l":6.62,"c":6.89,"v":267400},{"d":"2019-05-10","o":6.84,"h":6.9,"l":6.72,"c":6.82,"v":306700},{"d":"2019-05-13","o":6.67,"h":6.72,"l":6.33,"c":6.63,"v":325300},{"d":"2019-05-14","o":6.63,"h":6.76,"l":6.51,"c":6.59,"v":339400},{"d":"2019-05-15","o":6.52,"h":6.68,"l":6.52,"c":6.6,"v":173300},{"d":"2019-05-16","o":6.59,"h":6.69,"l":6.5,"c":6.58,"v":379900},{"d":"2019-05-17","o":6.5,"h":6.64,"l":6.48,"c":6.5,"v":271400},{"d":"2019-05-20","o":6.46,"h":6.51,"l":6.34,"c":6.44,"v":555200},{"d":"2019-05-21","o":6.32,"h":6.58,"l":6.32,"c":6.5,"v":316100},{"d":"2019-05-22","o":6.51,"h":6.58,"l":6.29,"c":6.4,"v":274700},{"d":"2019-05-23","o":6.39,"h":6.41,"l":6.17,"c":6.25,"v":557400},{"d":"2019-05-24","o":6.3,"h":6.44,"l":6.28,"c":6.35,"v":554100},{"d":"2019-05-28","o":6.35,"h":6.72,"l":6.35,"c":6.68,"v":3517700},{"d":"2019-05-29","o":6.65,"h":6.85,"l":6.43,"c":6.76,"v":966400},{"d":"2019-05-30","o":6.79,"h":6.82,"l":6.64,"c":6.73,"v":401000},{"d":"2019-05-31","o":6.67,"h":6.67,"l":6.51,"c":6.65,"v":131800},{"d":"2019-06-03","o":6.67,"h":6.82,"l":6.61,"c":6.75,"v":301500},{"d":"2019-06-04","o":6.78,"h":7.03,"l":6.7,"c":7.03,"v":366000},{"d":"2019-06-05","o":7.05,"h":7.12,"l":7,"c":7.08,"v":258000},{"d":"2019-06-06","o":7.12,"h":7.13,"l":6.95,"c":7.04,"v":412400},{"d":"2019-06-07","o":7.07,"h":7.1,"l":6.9,"c":6.97,"v":228000},{"d":"2019-06-10","o":7.2,"h":7.29,"l":7.04,"c":7.14,"v":294800},{"d":"2019-06-11","o":7.18,"h":7.25,"l":6.95,"c":7.06,"v":471700},{"d":"2019-06-12","o":7.04,"h":7.12,"l":6.78,"c":7.01,"v":552600},{"d":"2019-06-13","o":7.04,"h":7.04,"l":6.75,"c":6.83,"v":567400},{"d":"2019-06-14","o":6.83,"h":6.92,"l":6.71,"c":6.71,"v":236800},{"d":"2019-06-17","o":6.72,"h":6.82,"l":6.66,"c":6.74,"v":154100},{"d":"2019-06-18","o":6.78,"h":6.96,"l":6.74,"c":6.92,"v":166300},{"d":"2019-06-19","o":6.92,"h":7.12,"l":6.84,"c":7.09,"v":312500},{"d":"2019-06-20","o":7.15,"h":7.21,"l":6.95,"c":7.03,"v":505300},{"d":"2019-06-21","o":7.03,"h":7.04,"l":6.93,"c":6.98,"v":531800},{"d":"2019-06-24","o":6.94,"h":6.98,"l":6.93,"c":6.96,"v":100500},{"d":"2019-06-25","o":6.92,"h":6.97,"l":6.89,"c":6.9,"v":114300},{"d":"2019-06-26","o":6.9,"h":6.94,"l":6.83,"c":6.9,"v":181000},{"d":"2019-06-27","o":6.9,"h":6.97,"l":6.85,"c":6.9,"v":387100},{"d":"2019-06-28","o":6.96,"h":7.16,"l":6.92,"c":7.14,"v":542300},{"d":"2019-07-01","o":7.21,"h":7.27,"l":7.02,"c":7.1,"v":269800},{"d":"2019-07-02","o":7.08,"h":7.12,"l":6.94,"c":7,"v":329100},{"d":"2019-07-03","o":6.98,"h":7.01,"l":6.93,"c":6.99,"v":106200},{"d":"2019-07-05","o":6.97,"h":7.05,"l":6.93,"c":7.01,"v":64200},{"d":"2019-07-08","o":6.99,"h":7.06,"l":6.96,"c":7.02,"v":93100},{"d":"2019-07-09","o":6.95,"h":7.17,"l":6.89,"c":6.95,"v":153500},{"d":"2019-07-10","o":6.98,"h":7.05,"l":6.82,"c":7.03,"v":222600},{"d":"2019-07-11","o":7.02,"h":7.09,"l":6.98,"c":7.01,"v":242300},{"d":"2019-07-12","o":7.02,"h":7.08,"l":6.94,"c":7.07,"v":128100},{"d":"2019-07-15","o":7,"h":7,"l":6.87,"c":6.89,"v":214900},{"d":"2019-07-16","o":6.92,"h":6.97,"l":6.88,"c":6.89,"v":89800},{"d":"2019-07-17","o":6.86,"h":6.94,"l":6.62,"c":6.76,"v":979800},{"d":"2019-07-18","o":6.79,"h":6.84,"l":6.72,"c":6.73,"v":206300},{"d":"2019-07-19","o":6.76,"h":6.88,"l":6.76,"c":6.79,"v":185600},{"d":"2019-07-22","o":6.84,"h":6.99,"l":6.79,"c":6.97,"v":175400},{"d":"2019-07-23","o":6.98,"h":6.99,"l":6.89,"c":6.91,"v":99200},{"d":"2019-07-24","o":6.83,"h":6.92,"l":6.83,"c":6.86,"v":105700},{"d":"2019-07-25","o":6.82,"h":6.86,"l":6.75,"c":6.84,"v":137300},{"d":"2019-07-26","o":6.83,"h":6.92,"l":6.83,"c":6.89,"v":147200},{"d":"2019-07-29","o":6.85,"h":6.91,"l":6.84,"c":6.87,"v":67800},{"d":"2019-07-30","o":6.88,"h":6.91,"l":6.72,"c":6.72,"v":174000},{"d":"2019-07-31","o":6.69,"h":6.85,"l":6.58,"c":6.75,"v":475200},{"d":"2019-08-01","o":6.81,"h":6.97,"l":6.81,"c":6.88,"v":242900},{"d":"2019-08-02","o":6.87,"h":6.91,"l":6.75,"c":6.9,"v":68200},{"d":"2019-08-05","o":6.84,"h":6.84,"l":6.65,"c":6.68,"v":115500},{"d":"2019-08-06","o":6.74,"h":6.74,"l":6.59,"c":6.66,"v":108100},{"d":"2019-08-07","o":6.63,"h":6.63,"l":6.51,"c":6.59,"v":261600},{"d":"2019-08-08","o":6.66,"h":6.9,"l":6.6,"c":6.87,"v":370700},{"d":"2019-08-09","o":6.82,"h":7.12,"l":6.82,"c":7.05,"v":312300},{"d":"2019-08-12","o":6.57,"h":6.66,"l":5.65,"c":5.92,"v":807600},{"d":"2019-08-13","o":5.97,"h":5.99,"l":5.53,"c":5.64,"v":1373400},{"d":"2019-08-14","o":5.57,"h":5.71,"l":5.52,"c":5.61,"v":411700},{"d":"2019-08-15","o":5.57,"h":5.84,"l":5.5,"c":5.82,"v":464800},{"d":"2019-08-16","o":5.58,"h":6.15,"l":5.58,"c":6.11,"v":410000},{"d":"2019-08-19","o":6.06,"h":6.15,"l":5.5,"c":5.92,"v":380100},{"d":"2019-08-20","o":5.9,"h":5.97,"l":5.71,"c":5.74,"v":539800},{"d":"2019-08-21","o":5.81,"h":5.91,"l":5.68,"c":5.82,"v":177600},{"d":"2019-08-22","o":5.82,"h":5.89,"l":5.81,"c":5.83,"v":201400},{"d":"2019-08-23","o":5.81,"h":5.86,"l":5.61,"c":5.72,"v":311900},{"d":"2019-08-26","o":5.75,"h":5.84,"l":5.7,"c":5.79,"v":180400},{"d":"2019-08-27","o":5.8,"h":5.82,"l":5.7,"c":5.72,"v":500500},{"d":"2019-08-28","o":5.68,"h":5.83,"l":5.68,"c":5.7,"v":405000},{"d":"2019-08-29","o":5.73,"h":5.74,"l":5.55,"c":5.56,"v":479200},{"d":"2019-08-30","o":5.61,"h":5.63,"l":5.43,"c":5.58,"v":495300},{"d":"2019-09-03","o":5.52,"h":5.58,"l":5.43,"c":5.45,"v":350000},{"d":"2019-09-04","o":5.4,"h":5.61,"l":5.29,"c":5.47,"v":556400},{"d":"2019-09-05","o":5.41,"h":5.71,"l":5.39,"c":5.42,"v":369500},{"d":"2019-09-06","o":5.41,"h":5.6,"l":5.41,"c":5.52,"v":301900},{"d":"2019-09-09","o":5.5,"h":5.64,"l":5.49,"c":5.57,"v":298500},{"d":"2019-09-10","o":5.53,"h":5.69,"l":5.53,"c":5.63,"v":363200},{"d":"2019-09-11","o":5.69,"h":5.87,"l":5.54,"c":5.83,"v":508500},{"d":"2019-09-12","o":5.86,"h":5.94,"l":5.82,"c":5.89,"v":289000},{"d":"2019-09-13","o":5.88,"h":6.02,"l":5.86,"c":5.95,"v":453600},{"d":"2019-09-16","o":5.93,"h":6.2,"l":5.93,"c":6.15,"v":557500},{"d":"2019-09-17","o":6.11,"h":6.38,"l":6.11,"c":6.3,"v":254600},{"d":"2019-09-18","o":6.26,"h":6.3,"l":6.1,"c":6.21,"v":301000},{"d":"2019-09-19","o":6.23,"h":6.25,"l":6.13,"c":6.21,"v":294200},{"d":"2019-09-20","o":6.2,"h":6.28,"l":6.19,"c":6.2,"v":291600},{"d":"2019-09-23","o":6.22,"h":6.24,"l":6.17,"c":6.22,"v":493700},{"d":"2019-09-24","o":6.23,"h":6.24,"l":5.92,"c":6,"v":220200},{"d":"2019-09-25","o":5.98,"h":6.05,"l":5.84,"c":5.9,"v":299700},{"d":"2019-09-26","o":5.92,"h":5.92,"l":5.59,"c":5.62,"v":303200},{"d":"2019-09-27","o":5.64,"h":5.76,"l":5.63,"c":5.71,"v":156400},{"d":"2019-09-30","o":5.65,"h":5.84,"l":5.65,"c":5.83,"v":232700},{"d":"2019-10-01","o":5.82,"h":5.9,"l":5.77,"c":5.81,"v":223100},{"d":"2019-10-02","o":5.81,"h":6.02,"l":5.71,"c":5.9,"v":225300},{"d":"2019-10-03","o":5.87,"h":5.87,"l":5.69,"c":5.84,"v":418700},{"d":"2019-10-04","o":5.88,"h":6.01,"l":5.8,"c":6,"v":272000},{"d":"2019-10-07","o":5.88,"h":6,"l":5.87,"c":5.95,"v":227700},{"d":"2019-10-08","o":5.88,"h":5.91,"l":5.67,"c":5.67,"v":298900},{"d":"2019-10-09","o":5.75,"h":5.97,"l":5.75,"c":5.79,"v":490900},{"d":"2019-10-10","o":5.73,"h":5.88,"l":5.7,"c":5.8,"v":137600},{"d":"2019-10-11","o":5.85,"h":6.08,"l":5.84,"c":6.01,"v":403400},{"d":"2019-10-14","o":6.01,"h":6.02,"l":5.87,"c":5.89,"v":156300},{"d":"2019-10-15","o":5.84,"h":5.92,"l":5.79,"c":5.85,"v":162700},{"d":"2019-10-16","o":5.86,"h":5.92,"l":5.76,"c":5.8,"v":114800},{"d":"2019-10-17","o":5.81,"h":5.89,"l":5.76,"c":5.88,"v":366900},{"d":"2019-10-18","o":5.9,"h":6.03,"l":5.89,"c":5.98,"v":343500},{"d":"2019-10-21","o":5.96,"h":6.01,"l":5.95,"c":5.99,"v":156000},{"d":"2019-10-22","o":5.98,"h":6.07,"l":5.95,"c":6,"v":204200},{"d":"2019-10-23","o":6.01,"h":6.15,"l":5.95,"c":6.06,"v":377300},{"d":"2019-10-24","o":6.05,"h":6.24,"l":6.05,"c":6.09,"v":316200},{"d":"2019-10-25","o":6.09,"h":6.1,"l":5.99,"c":6.07,"v":260700},{"d":"2019-10-28","o":6.05,"h":6.26,"l":6.05,"c":6.2,"v":672700},{"d":"2019-10-29","o":6.23,"h":6.39,"l":6.12,"c":6.24,"v":642900},{"d":"2019-10-30","o":6.21,"h":6.25,"l":5.85,"c":6.02,"v":404500},{"d":"2019-10-31","o":6.02,"h":6.04,"l":5.85,"c":5.93,"v":484400},{"d":"2019-11-01","o":5.93,"h":5.98,"l":5.75,"c":5.84,"v":359500},{"d":"2019-11-04","o":5.88,"h":5.93,"l":5.8,"c":5.87,"v":234200},{"d":"2019-11-05","o":5.83,"h":5.97,"l":5.83,"c":5.93,"v":157200},{"d":"2019-11-06","o":5.91,"h":6.02,"l":5.85,"c":5.85,"v":224100},{"d":"2019-11-07","o":5.86,"h":5.93,"l":5.49,"c":5.68,"v":679400},{"d":"2019-11-08","o":5.67,"h":5.67,"l":5.5,"c":5.63,"v":260900},{"d":"2019-11-11","o":5.56,"h":5.7,"l":5.55,"c":5.7,"v":519700},{"d":"2019-11-12","o":5.7,"h":6.17,"l":5.65,"c":6.16,"v":2068400},{"d":"2019-11-13","o":6.13,"h":6.24,"l":6.11,"c":6.19,"v":120800},{"d":"2019-11-14","o":6.14,"h":6.44,"l":5.99,"c":6.35,"v":441500},{"d":"2019-11-15","o":6.37,"h":6.57,"l":6.34,"c":6.45,"v":370100},{"d":"2019-11-18","o":6.4,"h":6.47,"l":6.23,"c":6.35,"v":229000},{"d":"2019-11-19","o":6.3,"h":6.49,"l":6.21,"c":6.49,"v":163800},{"d":"2019-11-20","o":6.51,"h":6.73,"l":6.38,"c":6.62,"v":298600},{"d":"2019-11-21","o":6.6,"h":6.73,"l":6.55,"c":6.71,"v":232500},{"d":"2019-11-22","o":6.69,"h":6.81,"l":6.69,"c":6.75,"v":102300},{"d":"2019-11-25","o":6.7,"h":6.96,"l":6.66,"c":6.89,"v":196300},{"d":"2019-11-26","o":6.87,"h":6.88,"l":6.73,"c":6.86,"v":360300},{"d":"2019-11-27","o":6.79,"h":6.92,"l":6.77,"c":6.89,"v":151200},{"d":"2019-11-29","o":6.9,"h":6.97,"l":6.76,"c":6.88,"v":91000},{"d":"2019-12-02","o":6.87,"h":6.95,"l":6.79,"c":6.92,"v":242800},{"d":"2019-12-03","o":6.91,"h":6.94,"l":6.82,"c":6.88,"v":306900},{"d":"2019-12-04","o":6.92,"h":7.05,"l":6.87,"c":6.92,"v":221800},{"d":"2019-12-05","o":6.93,"h":7.22,"l":6.92,"c":7.15,"v":237100},{"d":"2019-12-06","o":7.2,"h":7.42,"l":7.18,"c":7.41,"v":269500},{"d":"2019-12-09","o":7.35,"h":7.58,"l":7.35,"c":7.51,"v":350300},{"d":"2019-12-10","o":7.89,"h":8.05,"l":7.7,"c":7.78,"v":1159400},{"d":"2019-12-11","o":7.8,"h":7.82,"l":7.61,"c":7.73,"v":452800},{"d":"2019-12-12","o":7.67,"h":7.85,"l":7.6,"c":7.77,"v":1856200},{"d":"2019-12-13","o":7.8,"h":7.95,"l":7.7,"c":7.83,"v":1243900},{"d":"2019-12-16","o":7.93,"h":8.19,"l":7.88,"c":8.02,"v":833500},{"d":"2019-12-17","o":8.1,"h":8.15,"l":8,"c":8.11,"v":770100},{"d":"2019-12-18","o":8.1,"h":8.23,"l":8.03,"c":8.09,"v":630600},{"d":"2019-12-19","o":8.14,"h":8.47,"l":8.04,"c":8.45,"v":618100},{"d":"2019-12-20","o":8.46,"h":8.7,"l":8.45,"c":8.63,"v":488800},{"d":"2019-12-23","o":8.63,"h":8.63,"l":8.41,"c":8.45,"v":203500},{"d":"2019-12-24","o":8.42,"h":8.58,"l":8.35,"c":8.53,"v":77600},{"d":"2019-12-26","o":8.57,"h":8.69,"l":8.44,"c":8.49,"v":333200},{"d":"2019-12-27","o":8.5,"h":8.51,"l":8.32,"c":8.39,"v":228000},{"d":"2019-12-30","o":8.39,"h":8.41,"l":8.32,"c":8.35,"v":184900},{"d":"2019-12-31","o":8.33,"h":8.45,"l":8.33,"c":8.37,"v":121000},{"d":"2020-01-02","o":8.41,"h":8.41,"l":8.12,"c":8.13,"v":199300},{"d":"2020-01-03","o":8.08,"h":8.31,"l":8.07,"c":8.29,"v":669100},{"d":"2020-01-06","o":8.28,"h":8.39,"l":8.24,"c":8.35,"v":455000},{"d":"2020-01-07","o":8.31,"h":8.49,"l":8.31,"c":8.39,"v":163800},{"d":"2020-01-08","o":8.4,"h":8.43,"l":8.29,"c":8.37,"v":361300},{"d":"2020-01-09","o":8.42,"h":8.51,"l":8.3,"c":8.45,"v":185700},{"d":"2020-01-10","o":8.46,"h":8.5,"l":8.35,"c":8.45,"v":349700},{"d":"2020-01-13","o":8.45,"h":8.52,"l":8.36,"c":8.49,"v":145200},{"d":"2020-01-14","o":8.47,"h":8.47,"l":8.28,"c":8.35,"v":194500},{"d":"2020-01-15","o":8.34,"h":8.39,"l":8.03,"c":8.07,"v":113900},{"d":"2020-01-16","o":8.07,"h":8.15,"l":8.01,"c":8.01,"v":161800},{"d":"2020-01-17","o":8.04,"h":8.14,"l":7.75,"c":7.8,"v":224600},{"d":"2020-01-21","o":7.73,"h":7.8,"l":7.68,"c":7.72,"v":209600},{"d":"2020-01-22","o":7.71,"h":7.8,"l":7.66,"c":7.69,"v":147200},{"d":"2020-01-23","o":7.63,"h":7.66,"l":7.59,"c":7.62,"v":107500},{"d":"2020-01-24","o":7.6,"h":7.62,"l":7.36,"c":7.48,"v":224000},{"d":"2020-01-27","o":7.39,"h":7.45,"l":7.3,"c":7.39,"v":220600},{"d":"2020-01-28","o":7.39,"h":7.54,"l":7.36,"c":7.48,"v":446800},{"d":"2020-01-29","o":7.53,"h":7.6,"l":7.49,"c":7.51,"v":196300},{"d":"2020-01-30","o":7.75,"h":7.9,"l":7.47,"c":7.53,"v":248200},{"d":"2020-01-31","o":7.54,"h":7.61,"l":7.42,"c":7.47,"v":140500},{"d":"2020-02-03","o":7.48,"h":7.49,"l":7.34,"c":7.37,"v":80000},{"d":"2020-02-04","o":7.42,"h":7.54,"l":7.39,"c":7.51,"v":230400},{"d":"2020-02-05","o":7.51,"h":7.74,"l":7.51,"c":7.6,"v":270600},{"d":"2020-02-06","o":7.66,"h":7.72,"l":7.62,"c":7.68,"v":461300},{"d":"2020-02-07","o":7.67,"h":7.87,"l":7.59,"c":7.87,"v":289600},{"d":"2020-02-10","o":7.85,"h":7.98,"l":7.73,"c":7.86,"v":379300},{"d":"2020-02-11","o":7.98,"h":8.03,"l":7.88,"c":7.94,"v":132500},{"d":"2020-02-12","o":7.94,"h":8.27,"l":7.9,"c":8.14,"v":316900},{"d":"2020-02-13","o":8.08,"h":8.12,"l":7.86,"c":8,"v":127600},{"d":"2020-02-14","o":8.02,"h":8.16,"l":7.97,"c":8.15,"v":173000},{"d":"2020-02-18","o":8.1,"h":8.1,"l":7.93,"c":7.99,"v":100800},{"d":"2020-02-19","o":7.96,"h":8.06,"l":7.94,"c":8.05,"v":103800},{"d":"2020-02-20","o":8.05,"h":8.11,"l":7.92,"c":7.95,"v":70300},{"d":"2020-02-21","o":7.9,"h":7.91,"l":7.68,"c":7.74,"v":144500},{"d":"2020-02-24","o":7.58,"h":7.65,"l":7.55,"c":7.57,"v":87900},{"d":"2020-02-25","o":7.6,"h":7.6,"l":7.22,"c":7.28,"v":83700},{"d":"2020-02-26","o":7.25,"h":7.31,"l":6.96,"c":7,"v":243900},{"d":"2020-02-27","o":6.96,"h":7.09,"l":6.7,"c":7.04,"v":317800},{"d":"2020-02-28","o":6.89,"h":6.93,"l":6.5,"c":6.54,"v":288600},{"d":"2020-03-02","o":6.62,"h":7.27,"l":6.52,"c":7.24,"v":356400},{"d":"2020-03-03","o":7.29,"h":7.48,"l":7.02,"c":7.08,"v":233100},{"d":"2020-03-04","o":7.17,"h":7.43,"l":7.16,"c":7.32,"v":196300},{"d":"2020-03-05","o":7.16,"h":7.23,"l":7.01,"c":7.04,"v":181100},{"d":"2020-03-06","o":6.87,"h":6.94,"l":6.68,"c":6.8,"v":411400},{"d":"2020-03-09","o":6.15,"h":6.15,"l":5.18,"c":5.24,"v":1291900},{"d":"2020-03-10","o":5.4,"h":5.5,"l":5.19,"c":5.37,"v":400000},{"d":"2020-03-11","o":5.33,"h":5.43,"l":4.92,"c":5.01,"v":813500},{"d":"2020-03-12","o":4.87,"h":4.87,"l":4.2,"c":4.46,"v":365700},{"d":"2020-03-13","o":5.45,"h":5.45,"l":4.51,"c":5.06,"v":469900},{"d":"2020-03-16","o":4.32,"h":4.88,"l":4.14,"c":4.71,"v":474800},{"d":"2020-03-17","o":4.81,"h":4.94,"l":4.5,"c":4.56,"v":599400},{"d":"2020-03-18","o":4.28,"h":4.33,"l":3.68,"c":3.87,"v":3963000},{"d":"2020-03-19","o":3.84,"h":4.16,"l":3.58,"c":4.07,"v":1932100},{"d":"2020-03-20","o":4.1,"h":4.26,"l":3.96,"c":4.08,"v":1647300},{"d":"2020-03-23","o":4,"h":4.33,"l":3.99,"c":4.1,"v":472000},{"d":"2020-03-24","o":4.22,"h":4.34,"l":3.86,"c":4.1,"v":516500},{"d":"2020-03-25","o":4.12,"h":4.23,"l":3.98,"c":4.11,"v":1255300},{"d":"2020-03-26","o":4.1,"h":4.18,"l":3.92,"c":4.13,"v":835100},{"d":"2020-03-27","o":4.05,"h":4.29,"l":3.95,"c":4.11,"v":507500},{"d":"2020-03-30","o":4.1,"h":4.18,"l":3.8,"c":3.89,"v":495500},{"d":"2020-03-31","o":3.84,"h":3.99,"l":3.73,"c":3.89,"v":861700},{"d":"2020-04-01","o":3.78,"h":3.83,"l":3.54,"c":3.55,"v":661400},{"d":"2020-04-02","o":3.5,"h":3.7,"l":3.41,"c":3.56,"v":728200},{"d":"2020-04-03","o":3.6,"h":3.62,"l":3.31,"c":3.61,"v":329500},{"d":"2020-04-06","o":3.66,"h":3.96,"l":3.59,"c":3.88,"v":383700},{"d":"2020-04-07","o":3.91,"h":4.24,"l":3.91,"c":4.14,"v":181900},{"d":"2020-04-08","o":4.15,"h":4.3,"l":4.14,"c":4.27,"v":171300},{"d":"2020-04-09","o":4.32,"h":4.63,"l":4.28,"c":4.55,"v":268500},{"d":"2020-04-13","o":4.55,"h":4.62,"l":4.09,"c":4.15,"v":389700},{"d":"2020-04-14","o":4.1,"h":4.27,"l":3.89,"c":4.16,"v":552800},{"d":"2020-04-15","o":4.03,"h":4.08,"l":3.86,"c":4.01,"v":283200},{"d":"2020-04-16","o":3.97,"h":4.02,"l":3.93,"c":3.99,"v":201800},{"d":"2020-04-17","o":4,"h":4.08,"l":3.96,"c":4.06,"v":293500},{"d":"2020-04-20","o":4.04,"h":4.17,"l":3.94,"c":3.99,"v":380800},{"d":"2020-04-21","o":4,"h":4.01,"l":3.87,"c":3.91,"v":346900},{"d":"2020-04-22","o":3.96,"h":4.04,"l":3.8,"c":4.03,"v":681600},{"d":"2020-04-23","o":4.03,"h":4.16,"l":3.99,"c":4.15,"v":169100},{"d":"2020-04-24","o":4.16,"h":4.18,"l":4.06,"c":4.08,"v":255100},{"d":"2020-04-27","o":4.09,"h":4.1,"l":4,"c":4.03,"v":164400},{"d":"2020-04-28","o":4.03,"h":4.09,"l":3.98,"c":3.99,"v":553400},{"d":"2020-04-29","o":4.03,"h":4.14,"l":3.95,"c":3.98,"v":387800},{"d":"2020-04-30","o":3.98,"h":4,"l":3.89,"c":3.99,"v":232900},{"d":"2020-05-01","o":3.94,"h":3.94,"l":3.69,"c":3.76,"v":355200},{"d":"2020-05-04","o":3.75,"h":3.91,"l":3.66,"c":3.9,"v":1105600},{"d":"2020-05-05","o":4,"h":4.09,"l":3.81,"c":3.84,"v":294100},{"d":"2020-05-06","o":3.82,"h":3.91,"l":3.63,"c":3.86,"v":498100},{"d":"2020-05-07","o":3.91,"h":3.92,"l":3.78,"c":3.87,"v":347300},{"d":"2020-05-08","o":3.91,"h":3.96,"l":3.75,"c":3.77,"v":631400},{"d":"2020-05-11","o":3.77,"h":3.92,"l":3.73,"c":3.89,"v":436800},{"d":"2020-05-12","o":3.89,"h":3.91,"l":3.78,"c":3.82,"v":341600},{"d":"2020-05-13","o":3.76,"h":3.79,"l":3.57,"c":3.64,"v":344200},{"d":"2020-05-14","o":3.56,"h":3.72,"l":3.5,"c":3.64,"v":312900},{"d":"2020-05-15","o":3.62,"h":3.89,"l":3.54,"c":3.63,"v":634600},{"d":"2020-05-18","o":3.63,"h":3.81,"l":3.63,"c":3.81,"v":316000},{"d":"2020-05-19","o":3.81,"h":3.86,"l":3.74,"c":3.77,"v":267700},{"d":"2020-05-20","o":3.8,"h":3.86,"l":3.75,"c":3.83,"v":173000},{"d":"2020-05-21","o":3.85,"h":3.92,"l":3.79,"c":3.91,"v":362700},{"d":"2020-05-22","o":3.95,"h":4.12,"l":3.86,"c":4.1,"v":223000},{"d":"2020-05-26","o":4.15,"h":4.27,"l":3.98,"c":4.01,"v":836300},{"d":"2020-05-27","o":4,"h":4.28,"l":4,"c":4.23,"v":486700},{"d":"2020-05-28","o":4.19,"h":4.38,"l":4.11,"c":4.28,"v":502800},{"d":"2020-05-29","o":4.24,"h":4.33,"l":4.09,"c":4.31,"v":612100},{"d":"2020-06-01","o":4.28,"h":4.5,"l":4.2,"c":4.36,"v":404000},{"d":"2020-06-02","o":4.47,"h":4.7,"l":4.44,"c":4.64,"v":449600},{"d":"2020-06-03","o":4.68,"h":4.76,"l":4.52,"c":4.53,"v":476800},{"d":"2020-06-04","o":4.5,"h":4.7,"l":4.5,"c":4.57,"v":332700},{"d":"2020-06-05","o":4.72,"h":5.04,"l":4.66,"c":4.96,"v":709400},{"d":"2020-06-08","o":5.46,"h":5.6,"l":5.19,"c":5.28,"v":769400},{"d":"2020-06-09","o":5.31,"h":5.35,"l":4.94,"c":4.96,"v":496600},{"d":"2020-06-10","o":4.99,"h":4.99,"l":4.68,"c":4.71,"v":389700},{"d":"2020-06-11","o":4.4,"h":4.69,"l":4.4,"c":4.54,"v":785900},{"d":"2020-06-12","o":4.67,"h":4.8,"l":4.66,"c":4.66,"v":347800},{"d":"2020-06-15","o":4.56,"h":4.63,"l":4.45,"c":4.5,"v":915400},{"d":"2020-06-16","o":4.7,"h":4.9,"l":4.59,"c":4.86,"v":582000},{"d":"2020-06-17","o":4.86,"h":4.9,"l":4.63,"c":4.63,"v":239000},{"d":"2020-06-18","o":4.57,"h":4.68,"l":4.53,"c":4.59,"v":279900},{"d":"2020-06-19","o":4.68,"h":4.76,"l":4.54,"c":4.59,"v":261900},{"d":"2020-06-22","o":4.6,"h":4.61,"l":4.41,"c":4.58,"v":306100},{"d":"2020-06-23","o":4.61,"h":4.68,"l":4.48,"c":4.54,"v":185500},{"d":"2020-06-24","o":4.5,"h":4.5,"l":4.37,"c":4.41,"v":208000},{"d":"2020-06-25","o":4.36,"h":4.47,"l":4.35,"c":4.42,"v":183800},{"d":"2020-06-26","o":4.38,"h":4.44,"l":4.31,"c":4.32,"v":194000},{"d":"2020-06-29","o":4.32,"h":4.46,"l":4.29,"c":4.32,"v":263800},{"d":"2020-06-30","o":4.32,"h":4.38,"l":4.26,"c":4.34,"v":301900},{"d":"2020-07-01","o":4.32,"h":4.42,"l":4.32,"c":4.34,"v":283900},{"d":"2020-07-02","o":4.41,"h":4.47,"l":4.38,"c":4.43,"v":182600},{"d":"2020-07-06","o":4.49,"h":4.59,"l":4.44,"c":4.46,"v":304400},{"d":"2020-07-07","o":4.46,"h":4.46,"l":4.33,"c":4.34,"v":112200},{"d":"2020-07-08","o":4.32,"h":4.38,"l":4.24,"c":4.34,"v":337700},{"d":"2020-07-09","o":4.34,"h":4.39,"l":4.16,"c":4.16,"v":175300},{"d":"2020-07-10","o":4.16,"h":4.27,"l":4.13,"c":4.26,"v":138400},{"d":"2020-07-13","o":4.33,"h":4.48,"l":4.19,"c":4.32,"v":214700},{"d":"2020-07-14","o":4.32,"h":4.39,"l":4.25,"c":4.3,"v":97300},{"d":"2020-07-15","o":4.33,"h":4.46,"l":4.33,"c":4.37,"v":180300},{"d":"2020-07-16","o":4.37,"h":4.37,"l":4.23,"c":4.29,"v":207300},{"d":"2020-07-17","o":4.29,"h":4.32,"l":4.2,"c":4.23,"v":164000},{"d":"2020-07-20","o":4.21,"h":4.25,"l":4.16,"c":4.22,"v":1289600},{"d":"2020-07-21","o":4.26,"h":4.49,"l":4.26,"c":4.47,"v":362700},{"d":"2020-07-22","o":4.48,"h":4.68,"l":4.48,"c":4.64,"v":212900},{"d":"2020-07-23","o":4.68,"h":4.82,"l":4.65,"c":4.79,"v":259100},{"d":"2020-07-24","o":4.78,"h":4.78,"l":4.49,"c":4.49,"v":100600},{"d":"2020-07-27","o":4.49,"h":4.54,"l":4.38,"c":4.51,"v":110800},{"d":"2020-07-28","o":4.49,"h":4.55,"l":4.42,"c":4.51,"v":137200},{"d":"2020-07-29","o":4.5,"h":4.51,"l":4.4,"c":4.4,"v":116500},{"d":"2020-07-30","o":4.35,"h":4.35,"l":4.21,"c":4.25,"v":185200},{"d":"2020-07-31","o":4.23,"h":4.25,"l":4.09,"c":4.18,"v":185200},{"d":"2020-08-03","o":4.17,"h":4.34,"l":4.11,"c":4.32,"v":220800},{"d":"2020-08-04","o":4.31,"h":4.62,"l":4.26,"c":4.28,"v":500900},{"d":"2020-08-05","o":4.31,"h":4.45,"l":4.28,"c":4.3,"v":772400},{"d":"2020-08-06","o":4.28,"h":4.49,"l":4.28,"c":4.46,"v":193200},{"d":"2020-08-07","o":4.45,"h":4.48,"l":4.32,"c":4.43,"v":68300},{"d":"2020-08-10","o":4.51,"h":4.7,"l":4.46,"c":4.49,"v":249500},{"d":"2020-08-11","o":4.71,"h":4.83,"l":4.62,"c":4.66,"v":297900},{"d":"2020-08-12","o":4.69,"h":4.93,"l":4.66,"c":4.89,"v":341000},{"d":"2020-08-13","o":4.91,"h":5.09,"l":4.81,"c":5.08,"v":677900},{"d":"2020-08-14","o":5.19,"h":5.24,"l":4.89,"c":5.07,"v":394700},{"d":"2020-08-17","o":5.03,"h":5.03,"l":4.76,"c":4.84,"v":256100},{"d":"2020-08-18","o":4.85,"h":4.98,"l":4.83,"c":4.94,"v":170800},{"d":"2020-08-19","o":4.94,"h":5.06,"l":4.91,"c":4.95,"v":201800},{"d":"2020-08-20","o":4.9,"h":5.03,"l":4.88,"c":4.96,"v":219600},{"d":"2020-08-21","o":4.94,"h":5.1,"l":4.94,"c":5.05,"v":350800},{"d":"2020-08-24","o":5.06,"h":5.07,"l":4.94,"c":5,"v":245900},{"d":"2020-08-25","o":5.04,"h":5.11,"l":4.95,"c":5.09,"v":245800},{"d":"2020-08-26","o":5.07,"h":5.27,"l":5.05,"c":5.06,"v":239900},{"d":"2020-08-27","o":5.07,"h":5.25,"l":5,"c":5.15,"v":198100},{"d":"2020-08-28","o":5.17,"h":5.38,"l":5.11,"c":5.36,"v":228500},{"d":"2020-08-31","o":5.35,"h":5.35,"l":5.06,"c":5.06,"v":380300},{"d":"2020-09-01","o":5.1,"h":5.2,"l":5.02,"c":5.17,"v":181900},{"d":"2020-09-02","o":5.25,"h":5.25,"l":5.03,"c":5.08,"v":228400},{"d":"2020-09-03","o":5.02,"h":5.26,"l":5.02,"c":5.15,"v":188100},{"d":"2020-09-04","o":5.21,"h":5.45,"l":5.07,"c":5.15,"v":220000},{"d":"2020-09-08","o":5.07,"h":5.15,"l":4.97,"c":5.07,"v":171200},{"d":"2020-09-09","o":5.09,"h":5.29,"l":5.07,"c":5.15,"v":408800},{"d":"2020-09-10","o":5.14,"h":5.28,"l":5.05,"c":5.15,"v":455600},{"d":"2020-09-11","o":5.19,"h":5.19,"l":5.04,"c":5.11,"v":184400},{"d":"2020-09-14","o":5.16,"h":5.16,"l":5.05,"c":5.1,"v":139900},{"d":"2020-09-15","o":5.09,"h":5.13,"l":4.96,"c":5.05,"v":164000},{"d":"2020-09-16","o":5.11,"h":5.11,"l":4.95,"c":5,"v":158400},{"d":"2020-09-17","o":4.98,"h":5.05,"l":4.94,"c":5.01,"v":110100},{"d":"2020-09-18","o":5.01,"h":5.05,"l":4.82,"c":4.93,"v":497100},{"d":"2020-09-21","o":4.85,"h":4.86,"l":4.71,"c":4.75,"v":330400},{"d":"2020-09-22","o":4.75,"h":4.81,"l":4.7,"c":4.77,"v":177600},{"d":"2020-09-23","o":4.76,"h":4.8,"l":4.66,"c":4.7,"v":330600},{"d":"2020-09-24","o":4.7,"h":4.79,"l":4.6,"c":4.71,"v":183000},{"d":"2020-09-25","o":4.68,"h":4.68,"l":4.61,"c":4.62,"v":176000},{"d":"2020-09-28","o":4.62,"h":4.73,"l":4.62,"c":4.66,"v":171700},{"d":"2020-09-29","o":4.61,"h":4.68,"l":4.55,"c":4.57,"v":433600},{"d":"2020-09-30","o":4.57,"h":4.69,"l":4.57,"c":4.67,"v":148000},{"d":"2020-10-01","o":4.73,"h":4.84,"l":4.67,"c":4.79,"v":244400},{"d":"2020-10-02","o":4.71,"h":4.79,"l":4.69,"c":4.77,"v":157700},{"d":"2020-10-05","o":4.77,"h":4.85,"l":4.69,"c":4.73,"v":356500},{"d":"2020-10-06","o":4.75,"h":4.8,"l":4.67,"c":4.75,"v":269700},{"d":"2020-10-07","o":4.79,"h":4.83,"l":4.71,"c":4.75,"v":198800},{"d":"2020-10-08","o":4.79,"h":4.94,"l":4.75,"c":4.87,"v":301800},{"d":"2020-10-09","o":4.9,"h":4.93,"l":4.81,"c":4.91,"v":102600},{"d":"2020-10-12","o":4.9,"h":4.98,"l":4.85,"c":4.95,"v":170400},{"d":"2020-10-13","o":4.91,"h":4.97,"l":4.81,"c":4.95,"v":104500},{"d":"2020-10-14","o":4.99,"h":5.05,"l":4.93,"c":5,"v":144700},{"d":"2020-10-15","o":4.98,"h":5.09,"l":4.92,"c":4.98,"v":211900},{"d":"2020-10-16","o":4.99,"h":5.02,"l":4.88,"c":4.98,"v":112800},{"d":"2020-10-19","o":4.94,"h":5.1,"l":4.9,"c":4.91,"v":231800},{"d":"2020-10-20","o":4.93,"h":5,"l":4.89,"c":4.93,"v":134400},{"d":"2020-10-21","o":4.93,"h":4.98,"l":4.9,"c":4.96,"v":55400},{"d":"2020-10-22","o":4.97,"h":4.97,"l":4.88,"c":4.96,"v":78200},{"d":"2020-10-23","o":4.96,"h":5.04,"l":4.91,"c":4.98,"v":139800},{"d":"2020-10-26","o":4.95,"h":4.97,"l":4.9,"c":4.94,"v":98800},{"d":"2020-10-27","o":4.92,"h":4.92,"l":4.71,"c":4.8,"v":155100},{"d":"2020-10-28","o":4.73,"h":4.86,"l":4.71,"c":4.75,"v":209500},{"d":"2020-10-29","o":4.74,"h":4.75,"l":4.56,"c":4.67,"v":179600},{"d":"2020-10-30","o":4.67,"h":4.84,"l":4.57,"c":4.84,"v":176700},{"d":"2020-11-02","o":4.85,"h":4.92,"l":4.75,"c":4.85,"v":151700},{"d":"2020-11-03","o":4.9,"h":4.94,"l":4.84,"c":4.86,"v":65400},{"d":"2020-11-04","o":4.84,"h":4.84,"l":4.57,"c":4.6,"v":114300},{"d":"2020-11-05","o":4.66,"h":4.84,"l":4.65,"c":4.84,"v":99800},{"d":"2020-11-06","o":4.79,"h":4.84,"l":4.7,"c":4.72,"v":71900},{"d":"2020-11-09","o":4.83,"h":5.02,"l":4.78,"c":4.84,"v":138200},{"d":"2020-11-10","o":4.88,"h":5.13,"l":4.84,"c":5.08,"v":147500},{"d":"2020-11-11","o":5.08,"h":5.2,"l":5,"c":5.06,"v":136300},{"d":"2020-11-12","o":5.05,"h":5.09,"l":4.86,"c":4.99,"v":112900},{"d":"2020-11-13","o":5.08,"h":5.55,"l":5.08,"c":5.23,"v":318900},{"d":"2020-11-16","o":5.32,"h":5.49,"l":5.32,"c":5.4,"v":444100},{"d":"2020-11-17","o":5.34,"h":5.48,"l":5.28,"c":5.45,"v":477700},{"d":"2020-11-18","o":5.45,"h":5.76,"l":5.42,"c":5.6,"v":518600},{"d":"2020-11-19","o":5.62,"h":5.78,"l":5.6,"c":5.75,"v":287400},{"d":"2020-11-20","o":5.77,"h":6.04,"l":5.77,"c":6.03,"v":875000},{"d":"2020-11-23","o":6.02,"h":6.2,"l":5.97,"c":6.12,"v":480800},{"d":"2020-11-24","o":6.17,"h":6.19,"l":5.94,"c":6.08,"v":564900},{"d":"2020-11-25","o":6.07,"h":6.23,"l":5.95,"c":6.14,"v":292900},{"d":"2020-11-27","o":6.08,"h":6.3,"l":6.06,"c":6.22,"v":110400},{"d":"2020-11-30","o":6.16,"h":6.2,"l":6.11,"c":6.18,"v":195300},{"d":"2020-12-01","o":6.24,"h":6.24,"l":6.03,"c":6.04,"v":112000},{"d":"2020-12-02","o":6.02,"h":6.2,"l":6,"c":6.14,"v":133800},{"d":"2020-12-03","o":6.14,"h":6.32,"l":6.08,"c":6.24,"v":173000},{"d":"2020-12-04","o":6.26,"h":6.36,"l":6.21,"c":6.32,"v":250200},{"d":"2020-12-07","o":6.34,"h":6.34,"l":6.24,"c":6.26,"v":116400},{"d":"2020-12-08","o":6.24,"h":6.43,"l":6.21,"c":6.35,"v":148000},{"d":"2020-12-09","o":6.33,"h":6.45,"l":6.28,"c":6.42,"v":265000},{"d":"2020-12-10","o":6.41,"h":6.68,"l":6.36,"c":6.56,"v":411300},{"d":"2020-12-11","o":6.53,"h":6.56,"l":6.37,"c":6.38,"v":215100},{"d":"2020-12-14","o":6.37,"h":6.44,"l":6.11,"c":6.12,"v":110200},{"d":"2020-12-15","o":6.09,"h":6.2,"l":5.82,"c":6.18,"v":228800},{"d":"2020-12-16","o":6.2,"h":6.3,"l":6.14,"c":6.18,"v":182900},{"d":"2020-12-17","o":6.23,"h":6.27,"l":6.09,"c":6.11,"v":114200},{"d":"2020-12-18","o":6.1,"h":6.37,"l":6.06,"c":6.32,"v":294600},{"d":"2020-12-21","o":6.24,"h":6.42,"l":6.14,"c":6.37,"v":234300},{"d":"2020-12-22","o":6.36,"h":6.36,"l":6.12,"c":6.15,"v":128600},{"d":"2020-12-23","o":6.14,"h":6.22,"l":6.09,"c":6.16,"v":105000},{"d":"2020-12-24","o":6.16,"h":6.16,"l":5.98,"c":6,"v":47500},{"d":"2020-12-28","o":6.01,"h":6.28,"l":6,"c":6.27,"v":155500},{"d":"2020-12-29","o":6.23,"h":6.57,"l":6.23,"c":6.52,"v":203800},{"d":"2020-12-30","o":6.58,"h":6.73,"l":6.52,"c":6.59,"v":216200},{"d":"2020-12-31","o":6.6,"h":6.81,"l":6.53,"c":6.8,"v":138200},{"d":"2021-01-04","o":6.88,"h":7.1,"l":6.88,"c":7.03,"v":313400},{"d":"2021-01-05","o":7.13,"h":7.2,"l":6.98,"c":7.07,"v":236100},{"d":"2021-01-06","o":7.1,"h":7.33,"l":7.1,"c":7.18,"v":447000},{"d":"2021-01-07","o":7.18,"h":7.35,"l":7.17,"c":7.34,"v":218600},{"d":"2021-01-08","o":7.31,"h":7.35,"l":7.23,"c":7.28,"v":195200},{"d":"2021-01-11","o":7.29,"h":7.48,"l":7.17,"c":7.35,"v":316900},{"d":"2021-01-12","o":7.44,"h":7.57,"l":7.41,"c":7.44,"v":255800},{"d":"2021-01-13","o":7.44,"h":7.94,"l":7.44,"c":7.75,"v":1014300},{"d":"2021-01-14","o":7.77,"h":8.39,"l":7.75,"c":7.87,"v":867800},{"d":"2021-01-15","o":7.87,"h":8.07,"l":7.87,"c":7.97,"v":484100},{"d":"2021-01-19","o":8,"h":8.25,"l":7.92,"c":8.04,"v":374100},{"d":"2021-01-20","o":8.1,"h":8.25,"l":7.96,"c":8.04,"v":340400},{"d":"2021-01-21","o":8.02,"h":8.06,"l":7.69,"c":7.76,"v":266700},{"d":"2021-01-22","o":7.62,"h":7.79,"l":7.48,"c":7.75,"v":355100},{"d":"2021-01-25","o":7.75,"h":7.85,"l":7.63,"c":7.8,"v":381500},{"d":"2021-01-26","o":7.84,"h":7.84,"l":7.76,"c":7.8,"v":419100},{"d":"2021-01-27","o":7.78,"h":7.78,"l":7.38,"c":7.4,"v":482900},{"d":"2021-01-28","o":7.37,"h":7.48,"l":7.26,"c":7.34,"v":1440200},{"d":"2021-01-29","o":7.32,"h":7.59,"l":7.3,"c":7.46,"v":437700},{"d":"2021-02-01","o":7.52,"h":7.68,"l":7.44,"c":7.53,"v":282300},{"d":"2021-02-02","o":7.57,"h":7.87,"l":7.57,"c":7.86,"v":311200},{"d":"2021-02-03","o":7.88,"h":7.97,"l":7.78,"c":7.92,"v":310200},{"d":"2021-02-04","o":7.9,"h":8.03,"l":7.88,"c":7.97,"v":307900},{"d":"2021-02-05","o":8.02,"h":8.19,"l":7.99,"c":8.07,"v":291800},{"d":"2021-02-08","o":8.09,"h":8.35,"l":8.09,"c":8.19,"v":230100},{"d":"2021-02-09","o":8.23,"h":8.31,"l":8.12,"c":8.29,"v":328000},{"d":"2021-02-10","o":8.33,"h":8.53,"l":8.2,"c":8.24,"v":195100},{"d":"2021-02-11","o":8.24,"h":8.32,"l":8.13,"c":8.26,"v":180700},{"d":"2021-02-12","o":8.18,"h":8.22,"l":8.09,"c":8.2,"v":288300},{"d":"2021-02-16","o":8.26,"h":8.48,"l":8.26,"c":8.38,"v":258000},{"d":"2021-02-17","o":8.44,"h":8.44,"l":8.27,"c":8.39,"v":164900},{"d":"2021-02-18","o":8.39,"h":8.44,"l":8.18,"c":8.21,"v":180200},{"d":"2021-02-19","o":8.21,"h":8.41,"l":8.13,"c":8.34,"v":194700},{"d":"2021-02-22","o":8.34,"h":8.39,"l":8.19,"c":8.34,"v":318900},{"d":"2021-02-23","o":8.28,"h":8.39,"l":8.1,"c":8.23,"v":158600},{"d":"2021-02-24","o":8.23,"h":8.44,"l":8.14,"c":8.42,"v":400700},{"d":"2021-02-25","o":8.45,"h":8.6,"l":8.22,"c":8.28,"v":545300},{"d":"2021-02-26","o":8.25,"h":8.28,"l":7.97,"c":8.25,"v":995300},{"d":"2021-03-01","o":8.36,"h":8.7,"l":8.31,"c":8.34,"v":1080200},{"d":"2021-03-02","o":8.4,"h":8.4,"l":8.13,"c":8.21,"v":704500},{"d":"2021-03-03","o":8.17,"h":8.37,"l":8.12,"c":8.19,"v":470400},{"d":"2021-03-04","o":8.16,"h":8.38,"l":8.06,"c":8.19,"v":477200},{"d":"2021-03-05","o":8.25,"h":8.38,"l":8.15,"c":8.28,"v":869300},{"d":"2021-03-08","o":8.29,"h":8.57,"l":8.24,"c":8.26,"v":375200},{"d":"2021-03-09","o":8.25,"h":8.55,"l":8.17,"c":8.4,"v":412600},{"d":"2021-03-10","o":8.49,"h":9.12,"l":8.47,"c":8.68,"v":620700},{"d":"2021-03-11","o":8.68,"h":9.03,"l":8.68,"c":9,"v":947000},{"d":"2021-03-12","o":9,"h":9.24,"l":8.9,"c":9.01,"v":669600},{"d":"2021-03-15","o":9.29,"h":9.64,"l":8.89,"c":8.96,"v":531300},{"d":"2021-03-16","o":9,"h":9.11,"l":8.79,"c":8.81,"v":1011500},{"d":"2021-03-17","o":8.85,"h":8.91,"l":8.73,"c":8.8,"v":565700},{"d":"2021-03-18","o":8.77,"h":8.88,"l":8.61,"c":8.63,"v":395100},{"d":"2021-03-19","o":8.6,"h":8.84,"l":8.55,"c":8.64,"v":862400},{"d":"2021-03-22","o":8.67,"h":8.71,"l":8.51,"c":8.58,"v":650600},{"d":"2021-03-23","o":8.57,"h":8.58,"l":8.28,"c":8.28,"v":530500},{"d":"2021-03-24","o":8.29,"h":8.36,"l":8.12,"c":8.12,"v":469600},{"d":"2021-03-25","o":8.05,"h":8.13,"l":7.89,"c":7.99,"v":343600},{"d":"2021-03-26","o":8.08,"h":8.1,"l":7.75,"c":7.91,"v":511800},{"d":"2021-03-29","o":7.64,"h":7.79,"l":7.53,"c":7.79,"v":881300},{"d":"2021-03-30","o":7.81,"h":8.01,"l":7.8,"c":7.9,"v":323100},{"d":"2021-03-31","o":7.93,"h":8.03,"l":7.84,"c":7.86,"v":489700},{"d":"2021-04-01","o":7.86,"h":7.9,"l":7.78,"c":7.85,"v":200900},{"d":"2021-04-05","o":7.91,"h":7.95,"l":7.58,"c":7.75,"v":600100},{"d":"2021-04-06","o":7.78,"h":8.24,"l":7.78,"c":8.17,"v":513100},{"d":"2021-04-07","o":8.15,"h":8.24,"l":8.02,"c":8.09,"v":789300},{"d":"2021-04-08","o":8.12,"h":8.32,"l":8.1,"c":8.26,"v":439000},{"d":"2021-04-09","o":8.24,"h":8.24,"l":8.11,"c":8.21,"v":471000},{"d":"2021-04-12","o":8.24,"h":8.28,"l":8.21,"c":8.25,"v":337600},{"d":"2021-04-13","o":8.24,"h":8.29,"l":8.12,"c":8.15,"v":223800},{"d":"2021-04-14","o":8.22,"h":8.7,"l":8.22,"c":8.67,"v":1209800},{"d":"2021-04-15","o":8.7,"h":8.97,"l":8.67,"c":8.92,"v":921900},{"d":"2021-04-16","o":8.94,"h":9.1,"l":8.79,"c":9.03,"v":633700},{"d":"2021-04-19","o":9.06,"h":9.08,"l":8.95,"c":8.97,"v":693900},{"d":"2021-04-20","o":8.9,"h":8.95,"l":8.6,"c":8.68,"v":461200},{"d":"2021-04-21","o":8.74,"h":8.98,"l":8.73,"c":8.93,"v":296000},{"d":"2021-04-22","o":8.93,"h":8.95,"l":8.71,"c":8.71,"v":380900},{"d":"2021-04-23","o":8.7,"h":8.85,"l":8.68,"c":8.8,"v":253700},{"d":"2021-04-26","o":8.8,"h":9.14,"l":8.71,"c":9.11,"v":482300},{"d":"2021-04-27","o":9.12,"h":9.39,"l":9.01,"c":9.29,"v":856600},{"d":"2021-04-28","o":9.33,"h":9.64,"l":9.33,"c":9.55,"v":719100},{"d":"2021-04-29","o":9.59,"h":9.63,"l":9.24,"c":9.41,"v":447900},{"d":"2021-04-30","o":9.38,"h":9.43,"l":9.31,"c":9.31,"v":524000},{"d":"2021-05-03","o":9.35,"h":9.42,"l":9.26,"c":9.35,"v":320500},{"d":"2021-05-04","o":9.35,"h":9.35,"l":9.14,"c":9.19,"v":313700},{"d":"2021-05-05","o":9.2,"h":9.36,"l":9.12,"c":9.34,"v":618500},{"d":"2021-05-06","o":9.51,"h":9.51,"l":9.25,"c":9.4,"v":596300},{"d":"2021-05-07","o":9.38,"h":10.03,"l":9.38,"c":9.88,"v":1332600},{"d":"2021-05-10","o":10.01,"h":10.2,"l":9.94,"c":9.97,"v":1190300},{"d":"2021-05-11","o":10.02,"h":10.07,"l":9.6,"c":9.8,"v":808000},{"d":"2021-05-12","o":9.86,"h":10.06,"l":9.79,"c":9.83,"v":1077800},{"d":"2021-05-13","o":9.79,"h":9.85,"l":9.38,"c":9.58,"v":753600},{"d":"2021-05-14","o":9.75,"h":10.38,"l":9.67,"c":10.08,"v":2084400},{"d":"2021-05-17","o":10.15,"h":10.58,"l":10.11,"c":10.38,"v":2180700},{"d":"2021-05-18","o":10.44,"h":10.78,"l":10.37,"c":10.59,"v":1806900},{"d":"2021-05-19","o":10.58,"h":10.88,"l":10.42,"c":10.6,"v":1429300},{"d":"2021-05-20","o":10.63,"h":10.64,"l":10.43,"c":10.44,"v":1022500},{"d":"2021-05-21","o":10.44,"h":10.79,"l":10.18,"c":10.46,"v":1838100},{"d":"2021-05-24","o":10.55,"h":10.76,"l":10.5,"c":10.66,"v":1180800},{"d":"2021-05-25","o":10.66,"h":10.76,"l":10.42,"c":10.48,"v":3550700},{"d":"2021-05-26","o":10.51,"h":10.7,"l":10.51,"c":10.58,"v":1847500},{"d":"2021-05-27","o":10.61,"h":10.62,"l":10.14,"c":10.21,"v":11231800},{"d":"2021-05-28","o":10.18,"h":10.63,"l":10.17,"c":10.63,"v":1341100},{"d":"2021-06-01","o":10.7,"h":11.13,"l":10.7,"c":11.09,"v":1160100},{"d":"2021-06-02","o":11.14,"h":11.28,"l":10.95,"c":11.21,"v":2126000},{"d":"2021-06-03","o":11.08,"h":11.21,"l":11.05,"c":11.17,"v":791100},{"d":"2021-06-04","o":11.28,"h":11.39,"l":11.15,"c":11.39,"v":765300},{"d":"2021-06-07","o":11.37,"h":11.59,"l":11.37,"c":11.49,"v":827000},{"d":"2021-06-08","o":11.47,"h":11.51,"l":11.3,"c":11.39,"v":999600},{"d":"2021-06-09","o":11.31,"h":11.51,"l":11.24,"c":11.5,"v":930100},{"d":"2021-06-10","o":11.46,"h":11.55,"l":11.41,"c":11.43,"v":1090200},{"d":"2021-06-11","o":11.45,"h":11.74,"l":11.37,"c":11.74,"v":2005100},{"d":"2021-06-14","o":11.77,"h":11.77,"l":11.08,"c":11.11,"v":869800},{"d":"2021-06-15","o":11.12,"h":11.23,"l":10.78,"c":11.15,"v":1108400},{"d":"2021-06-16","o":11.13,"h":11.36,"l":11.06,"c":11.23,"v":2809600},{"d":"2021-06-17","o":11.15,"h":11.17,"l":10.63,"c":10.87,"v":772700},{"d":"2021-06-18","o":10.71,"h":10.93,"l":10.71,"c":10.88,"v":959300},{"d":"2021-06-21","o":10.96,"h":11.09,"l":10.9,"c":11.06,"v":414200},{"d":"2021-06-22","o":11,"h":11.16,"l":10.82,"c":11.08,"v":641000},{"d":"2021-06-23","o":11.15,"h":11.39,"l":11.1,"c":11.2,"v":544300},{"d":"2021-06-24","o":11.22,"h":11.42,"l":11.08,"c":11.37,"v":456900},{"d":"2021-06-25","o":11.34,"h":11.35,"l":10.19,"c":10.23,"v":2950700},{"d":"2021-06-28","o":10.26,"h":10.3,"l":9.63,"c":10.08,"v":1638700},{"d":"2021-06-29","o":10.08,"h":10.15,"l":9.92,"c":10.04,"v":1054500},{"d":"2021-06-30","o":10.03,"h":10.24,"l":9.89,"c":10.04,"v":1841600},{"d":"2021-07-01","o":10.14,"h":10.2,"l":9.94,"c":10.15,"v":950900},{"d":"2021-07-02","o":10.14,"h":10.2,"l":9.99,"c":10.06,"v":755900},{"d":"2021-07-06","o":10.13,"h":10.13,"l":9.8,"c":9.83,"v":866500},{"d":"2021-07-07","o":9.77,"h":9.83,"l":9.26,"c":9.54,"v":1714500},{"d":"2021-07-08","o":9.41,"h":9.43,"l":9.13,"c":9.28,"v":1255100},{"d":"2021-07-09","o":9.27,"h":9.64,"l":9.27,"c":9.54,"v":617400},{"d":"2021-07-12","o":9.54,"h":9.65,"l":9.42,"c":9.54,"v":682200},{"d":"2021-07-13","o":9.58,"h":9.65,"l":9.35,"c":9.57,"v":655500},{"d":"2021-07-14","o":9.58,"h":9.72,"l":9.35,"c":9.38,"v":721200},{"d":"2021-07-15","o":9.35,"h":9.5,"l":9.3,"c":9.42,"v":729800},{"d":"2021-07-16","o":9.5,"h":9.61,"l":9.21,"c":9.25,"v":426600},{"d":"2021-07-19","o":9.03,"h":9.07,"l":8.93,"c":9.01,"v":553200},{"d":"2021-07-20","o":8.97,"h":9.23,"l":8.95,"c":9.22,"v":821000},{"d":"2021-07-21","o":9.31,"h":9.41,"l":9.25,"c":9.32,"v":473300},{"d":"2021-07-22","o":9.35,"h":9.44,"l":9.16,"c":9.18,"v":391400},{"d":"2021-07-23","o":9.09,"h":9.2,"l":9.04,"c":9.1,"v":741800},{"d":"2021-07-26","o":9.16,"h":9.55,"l":9.14,"c":9.53,"v":1286300},{"d":"2021-07-27","o":9.46,"h":9.46,"l":9.08,"c":9.22,"v":569600},{"d":"2021-07-28","o":9.27,"h":9.5,"l":9.17,"c":9.49,"v":421100},{"d":"2021-07-29","o":9.58,"h":9.79,"l":9.5,"c":9.65,"v":462400},{"d":"2021-07-30","o":9.63,"h":9.85,"l":9.49,"c":9.56,"v":408300},{"d":"2021-08-02","o":9.58,"h":9.6,"l":9.29,"c":9.38,"v":700700},{"d":"2021-08-03","o":9.38,"h":9.53,"l":9.29,"c":9.52,"v":619600},{"d":"2021-08-04","o":9.52,"h":9.59,"l":9.26,"c":9.35,"v":549900},{"d":"2021-08-05","o":9.34,"h":9.6,"l":9.34,"c":9.56,"v":394100},{"d":"2021-08-06","o":9.59,"h":9.69,"l":9.51,"c":9.68,"v":384900},{"d":"2021-08-09","o":9.64,"h":9.71,"l":9.57,"c":9.69,"v":620700},{"d":"2021-08-10","o":9.72,"h":10.09,"l":9.71,"c":10.08,"v":544500},{"d":"2021-08-11","o":10.18,"h":10.18,"l":9.96,"c":10,"v":666100},{"d":"2021-08-12","o":9.95,"h":10.36,"l":9.83,"c":10.31,"v":766400},{"d":"2021-08-13","o":9.9,"h":10.29,"l":8.95,"c":9.05,"v":1588900},{"d":"2021-08-16","o":9.01,"h":9.17,"l":8.94,"c":9.12,"v":756100},{"d":"2021-08-17","o":9,"h":9.16,"l":8.92,"c":9.08,"v":1468300},{"d":"2021-08-18","o":9.06,"h":9.16,"l":8.94,"c":8.96,"v":649500},{"d":"2021-08-19","o":8.91,"h":8.99,"l":8.67,"c":8.76,"v":1705000},{"d":"2021-08-20","o":8.75,"h":8.79,"l":8.66,"c":8.75,"v":503000},{"d":"2021-08-23","o":8.84,"h":9.05,"l":8.84,"c":8.9,"v":835900},{"d":"2021-08-24","o":8.95,"h":9.44,"l":8.95,"c":9.32,"v":1109000},{"d":"2021-08-25","o":9.37,"h":9.41,"l":9.12,"c":9.18,"v":449800},{"d":"2021-08-26","o":9.19,"h":9.35,"l":9.13,"c":9.2,"v":600400},{"d":"2021-08-27","o":9.23,"h":9.42,"l":9.21,"c":9.4,"v":678700},{"d":"2021-08-30","o":9.45,"h":9.48,"l":9.19,"c":9.39,"v":485700},{"d":"2021-08-31","o":9.37,"h":9.49,"l":9.29,"c":9.35,"v":991600},{"d":"2021-09-01","o":9.42,"h":9.42,"l":9.24,"c":9.32,"v":519500},{"d":"2021-09-02","o":9.34,"h":9.4,"l":9.15,"c":9.18,"v":553900},{"d":"2021-09-03","o":9.23,"h":9.33,"l":9.07,"c":9.15,"v":460400},{"d":"2021-09-07","o":9.18,"h":9.41,"l":9.11,"c":9.38,"v":784800},{"d":"2021-09-08","o":9.34,"h":9.44,"l":9.04,"c":9.22,"v":755300},{"d":"2021-09-09","o":9.17,"h":9.28,"l":8.95,"c":9.14,"v":871600},{"d":"2021-09-10","o":9.25,"h":9.6,"l":9.22,"c":9.22,"v":1125300},{"d":"2021-09-13","o":9.29,"h":9.64,"l":9.25,"c":9.5,"v":1122000},{"d":"2021-09-14","o":9.5,"h":9.82,"l":9.36,"c":9.7,"v":1074600},{"d":"2021-09-15","o":9.6,"h":10.05,"l":9.47,"c":10.05,"v":1463100},{"d":"2021-09-16","o":10.1,"h":10.5,"l":10.04,"c":10.42,"v":1024800},{"d":"2021-09-17","o":10.38,"h":10.48,"l":10.13,"c":10.21,"v":1417200},{"d":"2021-09-20","o":9.95,"h":9.95,"l":8.86,"c":9.03,"v":1302000},{"d":"2021-09-21","o":9.06,"h":9.19,"l":8.74,"c":9.16,"v":1600100},{"d":"2021-09-22","o":9.29,"h":9.33,"l":9.12,"c":9.15,"v":587000},{"d":"2021-09-23","o":9.19,"h":9.46,"l":9.15,"c":9.3,"v":614400},{"d":"2021-09-24","o":9.24,"h":9.5,"l":9.18,"c":9.19,"v":576500},{"d":"2021-09-27","o":9.22,"h":9.37,"l":9.15,"c":9.18,"v":486100},{"d":"2021-09-28","o":9.2,"h":9.36,"l":9.01,"c":9.04,"v":767700},{"d":"2021-09-29","o":9.05,"h":9.09,"l":8.81,"c":8.84,"v":571300},{"d":"2021-09-30","o":8.87,"h":9.08,"l":8.84,"c":9.03,"v":580200},{"d":"2021-10-01","o":8.98,"h":8.99,"l":8.78,"c":8.93,"v":698500},{"d":"2021-10-04","o":8.99,"h":9.03,"l":8.68,"c":8.7,"v":692700},{"d":"2021-10-05","o":8.78,"h":8.88,"l":8.52,"c":8.83,"v":951500},{"d":"2021-10-06","o":8.7,"h":8.78,"l":8.46,"c":8.69,"v":616800},{"d":"2021-10-07","o":8.69,"h":8.87,"l":8.66,"c":8.84,"v":426400},{"d":"2021-10-08","o":8.95,"h":9,"l":8.72,"c":8.78,"v":562100},{"d":"2021-10-11","o":8.79,"h":9.06,"l":8.78,"c":8.86,"v":351000},{"d":"2021-10-12","o":8.89,"h":9,"l":8.82,"c":8.88,"v":572800},{"d":"2021-10-13","o":8.95,"h":9.01,"l":8.63,"c":8.63,"v":509900},{"d":"2021-10-14","o":8.71,"h":8.76,"l":8.55,"c":8.6,"v":618800},{"d":"2021-10-15","o":8.75,"h":8.98,"l":8.65,"c":8.93,"v":824100},{"d":"2021-10-18","o":9.83,"h":10.17,"l":9.55,"c":9.64,"v":1789300},{"d":"2021-10-19","o":9.65,"h":9.74,"l":9.41,"c":9.5,"v":713800},{"d":"2021-10-20","o":9.46,"h":9.68,"l":9.42,"c":9.61,"v":991100},{"d":"2021-10-21","o":9.58,"h":9.77,"l":9.18,"c":9.24,"v":625900},{"d":"2021-10-22","o":9.14,"h":9.21,"l":8.97,"c":9.08,"v":859400},{"d":"2021-10-25","o":9.13,"h":9.15,"l":8.99,"c":9.12,"v":905700},{"d":"2021-10-26","o":9.21,"h":9.45,"l":9.07,"c":9.41,"v":1347600},{"d":"2021-10-27","o":9.42,"h":9.68,"l":9.05,"c":9.11,"v":812200},{"d":"2021-10-28","o":9.01,"h":9.03,"l":8.58,"c":8.92,"v":1148300},{"d":"2021-10-29","o":8.92,"h":8.92,"l":8.68,"c":8.76,"v":840800},{"d":"2021-11-01","o":8.76,"h":9.02,"l":8.73,"c":8.82,"v":662100},{"d":"2021-11-02","o":8.78,"h":8.81,"l":8.51,"c":8.65,"v":764100},{"d":"2021-11-03","o":8.62,"h":8.93,"l":8.52,"c":8.83,"v":469800},{"d":"2021-11-04","o":8.9,"h":8.9,"l":8.71,"c":8.89,"v":503200},{"d":"2021-11-05","o":9.07,"h":9.19,"l":8.94,"c":9.14,"v":658000},{"d":"2021-11-08","o":9.17,"h":9.23,"l":9.07,"c":9.14,"v":654300},{"d":"2021-11-09","o":9.09,"h":9.44,"l":9.02,"c":9.4,"v":738900},{"d":"2021-11-10","o":9.33,"h":9.66,"l":9.23,"c":9.46,"v":946400},{"d":"2021-11-11","o":9.61,"h":10.42,"l":9.61,"c":9.9,"v":2632000},{"d":"2021-11-12","o":9.8,"h":10.29,"l":9.77,"c":10.25,"v":2153400},{"d":"2021-11-15","o":10.3,"h":10.31,"l":10,"c":10.21,"v":1111400},{"d":"2021-11-16","o":10.2,"h":10.2,"l":9.75,"c":9.76,"v":1448900},{"d":"2021-11-17","o":9.76,"h":9.84,"l":9.27,"c":9.34,"v":1020700},{"d":"2021-11-18","o":9.35,"h":9.42,"l":9.16,"c":9.16,"v":878300},{"d":"2021-11-19","o":9.16,"h":9.16,"l":8.73,"c":8.73,"v":981400},{"d":"2021-11-22","o":8.7,"h":8.73,"l":8.33,"c":8.33,"v":2107500},{"d":"2021-11-23","o":8.42,"h":8.44,"l":8.1,"c":8.17,"v":1603400},{"d":"2021-11-24","o":8.11,"h":8.33,"l":7.99,"c":8.21,"v":2294700},{"d":"2021-11-26","o":8,"h":8.09,"l":7.59,"c":7.65,"v":1577700},{"d":"2021-11-29","o":7.84,"h":7.87,"l":7.5,"c":7.77,"v":2510100},{"d":"2021-11-30","o":7.7,"h":7.97,"l":7.45,"c":7.81,"v":14949200},{"d":"2021-12-01","o":8.07,"h":8.42,"l":7.64,"c":7.66,"v":2385400},{"d":"2021-12-02","o":7.74,"h":8.05,"l":7.73,"c":8.02,"v":1055200},{"d":"2021-12-03","o":8.07,"h":8.21,"l":7.77,"c":7.82,"v":1230000},{"d":"2021-12-06","o":7.85,"h":8.02,"l":7.76,"c":7.94,"v":959300},{"d":"2021-12-07","o":8.03,"h":8.24,"l":7.99,"c":8.19,"v":1089100},{"d":"2021-12-08","o":8.18,"h":8.26,"l":8.02,"c":8.03,"v":704600},{"d":"2021-12-09","o":8,"h":8.11,"l":7.73,"c":7.73,"v":629100},{"d":"2021-12-10","o":7.82,"h":7.86,"l":7.62,"c":7.67,"v":703600},{"d":"2021-12-13","o":7.59,"h":7.63,"l":7.38,"c":7.38,"v":667700},{"d":"2021-12-14","o":7.34,"h":7.43,"l":7.16,"c":7.17,"v":1209600},{"d":"2021-12-15","o":7.19,"h":7.35,"l":7.03,"c":7.32,"v":1385300},{"d":"2021-12-16","o":7.41,"h":7.44,"l":7.16,"c":7.17,"v":951800},{"d":"2021-12-17","o":7.09,"h":7.26,"l":6.98,"c":7.13,"v":1177000},{"d":"2021-12-20","o":6.97,"h":7,"l":6.78,"c":6.84,"v":2025900},{"d":"2021-12-21","o":6.87,"h":7.23,"l":6.87,"c":7.14,"v":996300},{"d":"2021-12-22","o":7.13,"h":7.25,"l":7.12,"c":7.17,"v":756900},{"d":"2021-12-23","o":7.15,"h":7.31,"l":7.15,"c":7.25,"v":574900},{"d":"2021-12-27","o":7.23,"h":7.55,"l":7.18,"c":7.54,"v":651600},{"d":"2021-12-28","o":7.49,"h":7.69,"l":7.48,"c":7.63,"v":659600},{"d":"2021-12-29","o":7.64,"h":7.67,"l":7.43,"c":7.45,"v":542800},{"d":"2021-12-30","o":7.43,"h":7.66,"l":7.42,"c":7.57,"v":689300},{"d":"2021-12-31","o":7.58,"h":7.75,"l":7.51,"c":7.68,"v":520100},{"d":"2022-01-03","o":7.76,"h":8.04,"l":7.64,"c":7.72,"v":1127500},{"d":"2022-01-04","o":7.79,"h":7.99,"l":7.66,"c":7.69,"v":636500},{"d":"2022-01-05","o":7.74,"h":7.81,"l":7.45,"c":7.45,"v":690000},{"d":"2022-01-06","o":7.42,"h":7.54,"l":7.37,"c":7.46,"v":765900},{"d":"2022-01-07","o":7.48,"h":7.6,"l":7.45,"c":7.5,"v":1741600},{"d":"2022-01-10","o":7.5,"h":7.61,"l":7.31,"c":7.49,"v":955000},{"d":"2022-01-11","o":7.52,"h":7.68,"l":7.51,"c":7.67,"v":1032900},{"d":"2022-01-12","o":7.75,"h":7.83,"l":7.54,"c":7.68,"v":1540600},{"d":"2022-01-13","o":7.74,"h":7.82,"l":7.54,"c":7.54,"v":716200},{"d":"2022-01-14","o":7.5,"h":7.65,"l":7.35,"c":7.53,"v":520800},{"d":"2022-01-18","o":7.45,"h":7.48,"l":7.28,"c":7.29,"v":490100},{"d":"2022-01-19","o":7.3,"h":7.45,"l":7.25,"c":7.27,"v":595100},{"d":"2022-01-20","o":7.33,"h":7.63,"l":7.3,"c":7.44,"v":2097300},{"d":"2022-01-21","o":7.32,"h":7.47,"l":7.15,"c":7.28,"v":1490800},{"d":"2022-01-24","o":7.15,"h":7.49,"l":7.04,"c":7.47,"v":924200},{"d":"2022-01-25","o":7.28,"h":7.57,"l":7.2,"c":7.55,"v":725400},{"d":"2022-01-26","o":7.65,"h":7.74,"l":7.48,"c":7.6,"v":720500},{"d":"2022-01-27","o":7.68,"h":7.86,"l":7.54,"c":7.72,"v":1009100},{"d":"2022-01-28","o":7.71,"h":7.99,"l":7.64,"c":7.89,"v":1250900},{"d":"2022-01-31","o":7.87,"h":8.11,"l":7.81,"c":8.1,"v":508500},{"d":"2022-02-01","o":8.1,"h":8.34,"l":8.07,"c":8.22,"v":519200},{"d":"2022-02-02","o":8.2,"h":8.32,"l":7.97,"c":8.07,"v":421500},{"d":"2022-02-03","o":7.9,"h":8,"l":7.82,"c":7.84,"v":792700},{"d":"2022-02-04","o":7.86,"h":7.93,"l":7.72,"c":7.91,"v":452800},{"d":"2022-02-07","o":7.94,"h":8.1,"l":7.86,"c":8.07,"v":1242100},{"d":"2022-02-08","o":8.05,"h":8.12,"l":7.88,"c":8.04,"v":982900},{"d":"2022-02-09","o":8.19,"h":8.29,"l":8.11,"c":8.21,"v":630000},{"d":"2022-02-10","o":8.04,"h":8.3,"l":8,"c":8.16,"v":1254700},{"d":"2022-02-11","o":8.19,"h":8.32,"l":8.08,"c":8.12,"v":328000},{"d":"2022-02-14","o":8.15,"h":8.21,"l":8,"c":8.1,"v":505900},{"d":"2022-02-15","o":8.15,"h":8.35,"l":8.15,"c":8.31,"v":274700},{"d":"2022-02-16","o":8.26,"h":8.58,"l":8.25,"c":8.56,"v":439500},{"d":"2022-02-17","o":8.51,"h":8.53,"l":8.25,"c":8.28,"v":444500},{"d":"2022-02-18","o":8.3,"h":8.71,"l":8.29,"c":8.36,"v":771400},{"d":"2022-02-22","o":8.32,"h":8.44,"l":8.09,"c":8.37,"v":662900},{"d":"2022-02-23","o":8.47,"h":8.54,"l":8.25,"c":8.33,"v":851500},{"d":"2022-02-24","o":8.2,"h":9.14,"l":8.18,"c":9.14,"v":1922800},{"d":"2022-02-25","o":9.14,"h":9.4,"l":9.06,"c":9.28,"v":1832800},{"d":"2022-02-28","o":9.3,"h":9.56,"l":9.17,"c":9.56,"v":1202600},{"d":"2022-03-01","o":9.57,"h":10.2,"l":9.5,"c":10.19,"v":1717000},{"d":"2022-03-02","o":10.19,"h":10.55,"l":9.95,"c":10.01,"v":1371300},{"d":"2022-03-03","o":10,"h":10.73,"l":9.96,"c":10.72,"v":1582500},{"d":"2022-03-04","o":10.88,"h":10.88,"l":10.37,"c":10.5,"v":1711200},{"d":"2022-03-07","o":10.8,"h":11.43,"l":10.51,"c":10.59,"v":2495800},{"d":"2022-03-08","o":10.5,"h":10.66,"l":10.21,"c":10.46,"v":2018200},{"d":"2022-03-09","o":10.51,"h":10.79,"l":10.39,"c":10.75,"v":1035700},{"d":"2022-03-10","o":10.69,"h":11.74,"l":10.69,"c":11.58,"v":4395300},{"d":"2022-03-11","o":11.79,"h":12.39,"l":11.45,"c":12.18,"v":3858500},{"d":"2022-03-14","o":12.25,"h":12.37,"l":10.83,"c":10.92,"v":3198500},{"d":"2022-03-15","o":10.97,"h":11.42,"l":10.31,"c":11.05,"v":1371300},{"d":"2022-03-16","o":11.09,"h":11.3,"l":10.67,"c":11.17,"v":2548100},{"d":"2022-03-17","o":11.15,"h":11.49,"l":11.11,"c":11.46,"v":1343400},{"d":"2022-03-18","o":11.37,"h":11.54,"l":11.25,"c":11.42,"v":1311500},{"d":"2022-03-21","o":11.48,"h":11.98,"l":11.42,"c":11.94,"v":1475700},{"d":"2022-03-22","o":11.98,"h":12.19,"l":11.73,"c":11.75,"v":1879300},{"d":"2022-03-23","o":11.78,"h":11.99,"l":11.65,"c":11.98,"v":1721800},{"d":"2022-03-24","o":12,"h":12.67,"l":11.95,"c":12.47,"v":2741600},{"d":"2022-03-25","o":12.6,"h":12.67,"l":12.01,"c":12.28,"v":2369100},{"d":"2022-03-28","o":12.35,"h":12.4,"l":11.57,"c":11.96,"v":2297400},{"d":"2022-03-29","o":11.57,"h":11.72,"l":11.14,"c":11.6,"v":2640500},{"d":"2022-03-30","o":11.7,"h":12.12,"l":11.67,"c":11.9,"v":1153900},{"d":"2022-03-31","o":11.9,"h":12.23,"l":11.9,"c":12.08,"v":2091600},{"d":"2022-04-01","o":12.27,"h":12.62,"l":11.99,"c":12.34,"v":2405800},{"d":"2022-04-04","o":12.38,"h":12.44,"l":11.63,"c":11.77,"v":2330600},{"d":"2022-04-05","o":11.81,"h":11.84,"l":11.45,"c":11.47,"v":1976200},{"d":"2022-04-06","o":11.27,"h":11.65,"l":11.05,"c":11.37,"v":1954600},{"d":"2022-04-07","o":11.34,"h":11.89,"l":11.29,"c":11.81,"v":1865300},{"d":"2022-04-08","o":11.86,"h":12.5,"l":11.86,"c":12.38,"v":2117300},{"d":"2022-04-11","o":12.26,"h":12.43,"l":12.05,"c":12.12,"v":1802600},{"d":"2022-04-12","o":12.27,"h":12.63,"l":12.2,"c":12.37,"v":2076000},{"d":"2022-04-13","o":12.43,"h":12.98,"l":12.43,"c":12.95,"v":2257300},{"d":"2022-04-14","o":13,"h":13.19,"l":12.89,"c":13.05,"v":2197800},{"d":"2022-04-18","o":13.1,"h":13.55,"l":13.1,"c":13.15,"v":2615900},{"d":"2022-04-19","o":13.02,"h":13.13,"l":12.32,"c":12.43,"v":2384900},{"d":"2022-04-20","o":12.47,"h":12.97,"l":12.23,"c":12.86,"v":2133200},{"d":"2022-04-21","o":12.94,"h":13.04,"l":12.11,"c":12.24,"v":2279900},{"d":"2022-04-22","o":12.23,"h":12.46,"l":11.71,"c":11.8,"v":2076700},{"d":"2022-04-25","o":11.54,"h":11.71,"l":11.21,"c":11.63,"v":1924400},{"d":"2022-04-26","o":11.75,"h":11.83,"l":11.37,"c":11.45,"v":1490600},{"d":"2022-04-27","o":11.6,"h":12.18,"l":11.49,"c":11.99,"v":2920400},{"d":"2022-04-28","o":12.15,"h":12.24,"l":11.46,"c":11.52,"v":1173600},{"d":"2022-04-29","o":11.37,"h":11.66,"l":11.23,"c":11.25,"v":786000},{"d":"2022-05-02","o":11.2,"h":11.4,"l":11.12,"c":11.4,"v":841800},{"d":"2022-05-03","o":11.5,"h":11.69,"l":11.38,"c":11.68,"v":919500},{"d":"2022-05-04","o":11.7,"h":11.9,"l":11.17,"c":11.48,"v":920000},{"d":"2022-05-05","o":11.51,"h":11.68,"l":11.13,"c":11.23,"v":769500},{"d":"2022-05-06","o":11.18,"h":11.2,"l":10.88,"c":10.93,"v":1960100},{"d":"2022-05-09","o":10.81,"h":10.85,"l":9.89,"c":9.89,"v":1867900},{"d":"2022-05-10","o":9.97,"h":10.22,"l":9.83,"c":9.96,"v":929900},{"d":"2022-05-11","o":9.95,"h":10.34,"l":9.8,"c":9.9,"v":939900},{"d":"2022-05-12","o":9.81,"h":10.22,"l":9.59,"c":10.12,"v":1145100},{"d":"2022-05-13","o":10.34,"h":10.54,"l":10.06,"c":10.25,"v":1225200},{"d":"2022-05-16","o":10.24,"h":10.61,"l":10.16,"c":10.27,"v":1224000},{"d":"2022-05-17","o":10.45,"h":10.96,"l":10.38,"c":10.95,"v":893600},{"d":"2022-05-18","o":10.93,"h":10.94,"l":10.23,"c":10.32,"v":548300},{"d":"2022-05-19","o":10.27,"h":10.38,"l":10.06,"c":10.23,"v":558600},{"d":"2022-05-20","o":10.35,"h":10.4,"l":9.97,"c":10.13,"v":757300},{"d":"2022-05-23","o":10.3,"h":10.77,"l":10.18,"c":10.66,"v":587200},{"d":"2022-05-24","o":10.55,"h":10.75,"l":10.48,"c":10.72,"v":975700},{"d":"2022-05-25","o":10.75,"h":10.84,"l":10.61,"c":10.78,"v":581700},{"d":"2022-05-26","o":10.99,"h":11.32,"l":10.8,"c":11.25,"v":978000},{"d":"2022-05-27","o":11.27,"h":11.49,"l":11.2,"c":11.25,"v":946500},{"d":"2022-05-31","o":11.39,"h":11.5,"l":11.04,"c":11.11,"v":1296700},{"d":"2022-06-01","o":11.2,"h":11.31,"l":10.41,"c":10.66,"v":2477500},{"d":"2022-06-02","o":10.73,"h":11.26,"l":10.57,"c":11.04,"v":1086200},{"d":"2022-06-03","o":11.28,"h":11.46,"l":10.85,"c":10.91,"v":897200},{"d":"2022-06-06","o":10.93,"h":10.98,"l":10.54,"c":10.69,"v":679600},{"d":"2022-06-07","o":10.56,"h":10.85,"l":10.5,"c":10.81,"v":819600},{"d":"2022-06-08","o":10.68,"h":10.79,"l":10.42,"c":10.61,"v":832200},{"d":"2022-06-09","o":10.57,"h":10.64,"l":10.38,"c":10.46,"v":881100},{"d":"2022-06-10","o":10.21,"h":10.4,"l":10.13,"c":10.21,"v":1099800},{"d":"2022-06-13","o":9.94,"h":10.01,"l":9.44,"c":9.53,"v":1683700},{"d":"2022-06-14","o":9.67,"h":9.72,"l":9.39,"c":9.5,"v":655100},{"d":"2022-06-15","o":9.6,"h":9.75,"l":9.48,"c":9.64,"v":526000},{"d":"2022-06-16","o":9.41,"h":9.47,"l":9.09,"c":9.11,"v":945000},{"d":"2022-06-17","o":9.11,"h":9.29,"l":8.84,"c":9.03,"v":1215300},{"d":"2022-06-21","o":9.11,"h":9.27,"l":9.01,"c":9.01,"v":594300},{"d":"2022-06-22","o":8.79,"h":8.86,"l":8.62,"c":8.75,"v":820800},{"d":"2022-06-23","o":8.79,"h":8.79,"l":8.22,"c":8.32,"v":1159700},{"d":"2022-06-24","o":8.43,"h":8.71,"l":8.27,"c":8.65,"v":1207800},{"d":"2022-06-27","o":8.71,"h":8.88,"l":8.63,"c":8.73,"v":1414000},{"d":"2022-06-28","o":8.72,"h":9,"l":8.63,"c":8.68,"v":901700},{"d":"2022-06-29","o":8.68,"h":8.9,"l":8.5,"c":8.62,"v":829200},{"d":"2022-06-30","o":8.47,"h":8.6,"l":8.34,"c":8.46,"v":573600},{"d":"2022-07-01","o":8.46,"h":8.49,"l":8.08,"c":8.33,"v":954500},{"d":"2022-07-05","o":8.19,"h":8.21,"l":7.9,"c":8.13,"v":791800},{"d":"2022-07-06","o":8.17,"h":8.2,"l":7.77,"c":7.89,"v":797200},{"d":"2022-07-07","o":7.95,"h":8.2,"l":7.91,"c":7.96,"v":998200},{"d":"2022-07-08","o":7.99,"h":8.13,"l":7.91,"c":7.94,"v":743200},{"d":"2022-07-11","o":7.9,"h":7.96,"l":7.57,"c":7.58,"v":526900},{"d":"2022-07-12","o":7.51,"h":7.58,"l":7.28,"c":7.5,"v":854200},{"d":"2022-07-13","o":7.45,"h":7.57,"l":7.39,"c":7.46,"v":478300},{"d":"2022-07-14","o":7.23,"h":7.34,"l":6.96,"c":7.09,"v":816100},{"d":"2022-07-15","o":7.18,"h":7.27,"l":7.02,"c":7.23,"v":1957600},{"d":"2022-07-18","o":7.35,"h":7.65,"l":7.35,"c":7.4,"v":665700},{"d":"2022-07-19","o":7.43,"h":7.6,"l":7.43,"c":7.58,"v":766500},{"d":"2022-07-20","o":7.55,"h":7.7,"l":7.55,"c":7.64,"v":951600},{"d":"2022-07-21","o":7.57,"h":7.61,"l":7.42,"c":7.53,"v":923100},{"d":"2022-07-22","o":7.56,"h":7.63,"l":7.48,"c":7.52,"v":756300},{"d":"2022-07-25","o":7.6,"h":7.83,"l":7.59,"c":7.8,"v":461800},{"d":"2022-07-26","o":7.79,"h":7.88,"l":7.56,"c":7.57,"v":376400},{"d":"2022-07-27","o":7.57,"h":7.84,"l":7.51,"c":7.82,"v":357900},{"d":"2022-07-28","o":7.89,"h":8.12,"l":7.75,"c":8.1,"v":836600},{"d":"2022-07-29","o":8.16,"h":8.26,"l":8.06,"c":8.2,"v":483400},{"d":"2022-08-01","o":8.15,"h":8.16,"l":8.03,"c":8.11,"v":313700},{"d":"2022-08-02","o":8.13,"h":8.21,"l":8.04,"c":8.1,"v":278300},{"d":"2022-08-03","o":8.17,"h":8.31,"l":8.06,"c":8.19,"v":437600},{"d":"2022-08-04","o":8.13,"h":8.23,"l":8.12,"c":8.15,"v":426100},{"d":"2022-08-05","o":8.13,"h":8.4,"l":8.13,"c":8.38,"v":432400},{"d":"2022-08-08","o":8.46,"h":8.67,"l":8.46,"c":8.64,"v":647300},{"d":"2022-08-09","o":8.65,"h":8.74,"l":8.54,"c":8.6,"v":412300},{"d":"2022-08-10","o":8.73,"h":8.86,"l":8.7,"c":8.77,"v":348800},{"d":"2022-08-11","o":8.92,"h":9,"l":8.79,"c":8.9,"v":535300},{"d":"2022-08-12","o":8.95,"h":9.64,"l":8.8,"c":9.54,"v":1009600},{"d":"2022-08-15","o":9.27,"h":9.48,"l":9.07,"c":9.4,"v":588000},{"d":"2022-08-16","o":9.4,"h":9.4,"l":9.28,"c":9.34,"v":432300},{"d":"2022-08-17","o":9.35,"h":9.45,"l":9.04,"c":9.06,"v":613100},{"d":"2022-08-18","o":9.09,"h":9.19,"l":9.01,"c":9.17,"v":297500},{"d":"2022-08-19","o":9.08,"h":9.09,"l":8.91,"c":8.96,"v":368500},{"d":"2022-08-22","o":8.85,"h":9.07,"l":8.81,"c":9.06,"v":358700},{"d":"2022-08-23","o":9.12,"h":9.45,"l":9.12,"c":9.44,"v":558500},{"d":"2022-08-24","o":9.38,"h":9.39,"l":9.2,"c":9.31,"v":490500},{"d":"2022-08-25","o":9.44,"h":9.57,"l":9.39,"c":9.52,"v":473700},{"d":"2022-08-26","o":9.49,"h":9.55,"l":9.37,"c":9.51,"v":534000},{"d":"2022-08-29","o":9.45,"h":10.09,"l":9.4,"c":10.04,"v":863000},{"d":"2022-08-30","o":10.06,"h":10.06,"l":9.24,"c":9.36,"v":2046100},{"d":"2022-08-31","o":9.36,"h":9.49,"l":9.22,"c":9.22,"v":590300},{"d":"2022-09-01","o":9.09,"h":9.24,"l":8.96,"c":9,"v":586400},{"d":"2022-09-02","o":9.22,"h":9.22,"l":8.89,"c":8.89,"v":600500},{"d":"2022-09-06","o":8.95,"h":8.99,"l":8.72,"c":8.72,"v":535200},{"d":"2022-09-07","o":8.71,"h":8.9,"l":8.53,"c":8.79,"v":800400},{"d":"2022-09-08","o":8.73,"h":8.94,"l":8.73,"c":8.94,"v":520300},{"d":"2022-09-09","o":9.07,"h":9.07,"l":8.9,"c":8.96,"v":284900},{"d":"2022-09-12","o":9.1,"h":9.16,"l":8.97,"c":9.03,"v":321500},{"d":"2022-09-13","o":8.86,"h":9.07,"l":8.85,"c":8.92,"v":857700},{"d":"2022-09-14","o":8.98,"h":8.98,"l":8.71,"c":8.78,"v":501900},{"d":"2022-09-15","o":8.71,"h":8.71,"l":8.24,"c":8.24,"v":697000},{"d":"2022-09-16","o":8.15,"h":8.19,"l":7.99,"c":8.13,"v":725500},{"d":"2022-09-19","o":7.98,"h":8.52,"l":7.98,"c":8.5,"v":532500},{"d":"2022-09-20","o":8.43,"h":8.49,"l":8.29,"c":8.42,"v":715100},{"d":"2022-09-21","o":8.45,"h":8.6,"l":8.31,"c":8.42,"v":554900},{"d":"2022-09-22","o":8.43,"h":8.51,"l":8.15,"c":8.23,"v":305700},{"d":"2022-09-23","o":8.02,"h":8.02,"l":7.59,"c":7.65,"v":618100},{"d":"2022-09-26","o":7.61,"h":7.76,"l":7.42,"c":7.51,"v":481400},{"d":"2022-09-27","o":7.62,"h":7.88,"l":7.59,"c":7.67,"v":436500},{"d":"2022-09-28","o":7.72,"h":7.87,"l":7.57,"c":7.81,"v":512200},{"d":"2022-09-29","o":7.75,"h":7.75,"l":7.5,"c":7.72,"v":572700},{"d":"2022-09-30","o":7.86,"h":8.38,"l":7.68,"c":8.29,"v":1445100},{"d":"2022-10-03","o":8.41,"h":8.54,"l":8.02,"c":8.33,"v":785500},{"d":"2022-10-04","o":8.44,"h":8.74,"l":8.44,"c":8.68,"v":396600},{"d":"2022-10-05","o":8.68,"h":8.68,"l":8.44,"c":8.62,"v":479700},{"d":"2022-10-06","o":8.62,"h":8.83,"l":8.52,"c":8.55,"v":363000},{"d":"2022-10-07","o":8.49,"h":8.57,"l":8.32,"c":8.51,"v":438800},{"d":"2022-10-10","o":8.59,"h":8.7,"l":8.47,"c":8.51,"v":325900},{"d":"2022-10-11","o":8.5,"h":8.53,"l":8.24,"c":8.35,"v":303600},{"d":"2022-10-12","o":8.36,"h":8.36,"l":8.1,"c":8.24,"v":357500},{"d":"2022-10-13","o":8.1,"h":8.62,"l":8,"c":8.51,"v":470200},{"d":"2022-10-14","o":8.45,"h":8.58,"l":8.14,"c":8.16,"v":367200},{"d":"2022-10-17","o":8.28,"h":8.55,"l":8.28,"c":8.43,"v":347100},{"d":"2022-10-18","o":8.38,"h":8.46,"l":8.21,"c":8.41,"v":1030500},{"d":"2022-10-19","o":8.35,"h":8.83,"l":8.3,"c":8.73,"v":442900},{"d":"2022-10-20","o":8.75,"h":8.85,"l":8.62,"c":8.62,"v":454400},{"d":"2022-10-21","o":8.65,"h":8.98,"l":8.51,"c":8.9,"v":436200},{"d":"2022-10-24","o":8.95,"h":8.95,"l":8.6,"c":8.67,"v":448600},{"d":"2022-10-25","o":8.69,"h":8.9,"l":8.55,"c":8.75,"v":466300},{"d":"2022-10-26","o":8.74,"h":8.85,"l":8.55,"c":8.55,"v":419200},{"d":"2022-10-27","o":8.61,"h":8.75,"l":8.41,"c":8.49,"v":388400},{"d":"2022-10-28","o":8.5,"h":8.54,"l":8.3,"c":8.39,"v":421300},{"d":"2022-10-31","o":8.54,"h":8.78,"l":8.32,"c":8.66,"v":1132600},{"d":"2022-11-01","o":8.62,"h":8.68,"l":8.43,"c":8.59,"v":445200},{"d":"2022-11-02","o":8.38,"h":8.43,"l":8.15,"c":8.18,"v":550900},{"d":"2022-11-03","o":8.07,"h":8.48,"l":7.97,"c":8.41,"v":652800},{"d":"2022-11-04","o":8.58,"h":8.8,"l":8.43,"c":8.5,"v":572400},{"d":"2022-11-07","o":8.52,"h":8.89,"l":8.52,"c":8.77,"v":659200},{"d":"2022-11-08","o":8.79,"h":8.94,"l":8.65,"c":8.83,"v":495300},{"d":"2022-11-09","o":8.76,"h":8.81,"l":8.49,"c":8.5,"v":508300},{"d":"2022-11-10","o":8.45,"h":8.49,"l":7.64,"c":7.95,"v":1015200},{"d":"2022-11-11","o":8,"h":8.2,"l":7.7,"c":7.76,"v":933400},{"d":"2022-11-14","o":7.81,"h":7.9,"l":7.52,"c":7.82,"v":1415700},{"d":"2022-11-15","o":7.97,"h":8.11,"l":7.86,"c":8.03,"v":522900},{"d":"2022-11-16","o":7.98,"h":8.03,"l":7.76,"c":7.91,"v":668700},{"d":"2022-11-17","o":7.82,"h":7.91,"l":7.69,"c":7.77,"v":381900},{"d":"2022-11-18","o":7.82,"h":8,"l":7.81,"c":7.99,"v":465900},{"d":"2022-11-21","o":7.97,"h":8.14,"l":7.82,"c":8,"v":562200},{"d":"2022-11-22","o":8.01,"h":8.27,"l":7.99,"c":8.18,"v":471000},{"d":"2022-11-23","o":8.16,"h":8.28,"l":8.04,"c":8.23,"v":309600},{"d":"2022-11-25","o":8.27,"h":8.37,"l":8.19,"c":8.22,"v":267100},{"d":"2022-11-28","o":8.13,"h":8.21,"l":8.06,"c":8.18,"v":380100},{"d":"2022-11-29","o":8.18,"h":8.28,"l":8.13,"c":8.16,"v":404800},{"d":"2022-11-30","o":8.16,"h":8.29,"l":8.09,"c":8.26,"v":564300},{"d":"2022-12-01","o":8.25,"h":8.28,"l":7.75,"c":7.78,"v":972600},{"d":"2022-12-02","o":7.74,"h":8.02,"l":7.74,"c":7.84,"v":399400},{"d":"2022-12-05","o":7.8,"h":8.03,"l":7.74,"c":7.82,"v":629700},{"d":"2022-12-06","o":7.75,"h":7.88,"l":7.49,"c":7.54,"v":926200},{"d":"2022-12-07","o":7.56,"h":7.96,"l":7.54,"c":7.83,"v":701700},{"d":"2022-12-08","o":7.83,"h":7.92,"l":7.7,"c":7.72,"v":508000},{"d":"2022-12-09","o":7.68,"h":7.72,"l":7.46,"c":7.5,"v":670900},{"d":"2022-12-12","o":7.46,"h":7.61,"l":7.3,"c":7.6,"v":779500},{"d":"2022-12-13","o":7.74,"h":7.95,"l":7.58,"c":7.62,"v":562500},{"d":"2022-12-14","o":7.43,"h":7.43,"l":6.95,"c":7.19,"v":1590100},{"d":"2022-12-15","o":7.09,"h":7.36,"l":7.09,"c":7.35,"v":670300},{"d":"2022-12-16","o":7.32,"h":7.38,"l":7.07,"c":7.36,"v":877400},{"d":"2022-12-19","o":7.33,"h":7.55,"l":7.28,"c":7.48,"v":890700},{"d":"2022-12-20","o":7.44,"h":7.94,"l":7.44,"c":7.83,"v":750000},{"d":"2022-12-21","o":7.84,"h":8.14,"l":7.7,"c":8.11,"v":1283800},{"d":"2022-12-22","o":8.06,"h":8.24,"l":7.88,"c":8.22,"v":1544500},{"d":"2022-12-23","o":8.23,"h":8.5,"l":8.22,"c":8.41,"v":815700},{"d":"2022-12-27","o":8.44,"h":8.49,"l":8.23,"c":8.25,"v":405500},{"d":"2022-12-28","o":8.26,"h":8.4,"l":8.17,"c":8.32,"v":571800},{"d":"2022-12-29","o":8.35,"h":8.35,"l":8.19,"c":8.25,"v":333800},{"d":"2022-12-30","o":8.23,"h":8.33,"l":8.15,"c":8.29,"v":327000},{"d":"2023-01-03","o":8.25,"h":8.28,"l":7.42,"c":7.55,"v":1274600},{"d":"2023-01-04","o":7.5,"h":7.63,"l":7.4,"c":7.52,"v":606500},{"d":"2023-01-05","o":7.51,"h":7.58,"l":7.4,"c":7.58,"v":637600},{"d":"2023-01-06","o":7.72,"h":8.03,"l":7.72,"c":8.01,"v":661800},{"d":"2023-01-09","o":8.03,"h":8.17,"l":7.9,"c":7.93,"v":556800},{"d":"2023-01-10","o":7.94,"h":8.02,"l":7.82,"c":8.01,"v":371000},{"d":"2023-01-11","o":8.05,"h":8.15,"l":8.01,"c":8.04,"v":607100},{"d":"2023-01-12","o":8.05,"h":8.35,"l":8.02,"c":8.31,"v":480300},{"d":"2023-01-13","o":8.32,"h":8.44,"l":8.23,"c":8.38,"v":371600},{"d":"2023-01-17","o":8.43,"h":8.57,"l":8.39,"c":8.45,"v":322900},{"d":"2023-01-18","o":8.52,"h":8.59,"l":8.33,"c":8.38,"v":357100},{"d":"2023-01-19","o":8.33,"h":8.4,"l":8.18,"c":8.36,"v":400200},{"d":"2023-01-20","o":8.39,"h":8.39,"l":8.26,"c":8.3,"v":172400},{"d":"2023-01-23","o":8.33,"h":8.4,"l":8.23,"c":8.25,"v":267300},{"d":"2023-01-24","o":8.34,"h":8.48,"l":8.31,"c":8.38,"v":313800},{"d":"2023-01-25","o":8.28,"h":8.57,"l":8.28,"c":8.53,"v":260500},{"d":"2023-01-26","o":8.59,"h":8.63,"l":8.39,"c":8.53,"v":451600},{"d":"2023-01-27","o":8.52,"h":8.56,"l":8.33,"c":8.4,"v":496200},{"d":"2023-01-30","o":8.38,"h":8.52,"l":8.31,"c":8.36,"v":837300},{"d":"2023-01-31","o":8.4,"h":8.48,"l":8.26,"c":8.45,"v":384100},{"d":"2023-02-01","o":8.42,"h":8.51,"l":8.32,"c":8.46,"v":414200},{"d":"2023-02-02","o":8.45,"h":8.9,"l":8.31,"c":8.77,"v":1223400},{"d":"2023-02-03","o":8.76,"h":8.88,"l":8.44,"c":8.5,"v":443000},{"d":"2023-02-06","o":8.4,"h":8.45,"l":8.11,"c":8.17,"v":836500},{"d":"2023-02-07","o":7.82,"h":8.1,"l":7.8,"c":8.07,"v":1042600},{"d":"2023-02-08","o":7.8,"h":8.04,"l":7.78,"c":7.79,"v":585800},{"d":"2023-02-09","o":7.82,"h":7.86,"l":7.56,"c":7.68,"v":508500},{"d":"2023-02-10","o":7.66,"h":7.89,"l":7.65,"c":7.74,"v":671800},{"d":"2023-02-13","o":7.73,"h":8.02,"l":7.61,"c":8.02,"v":607700},{"d":"2023-02-14","o":8.01,"h":8.14,"l":7.9,"c":7.92,"v":546500},{"d":"2023-02-15","o":7.87,"h":8.11,"l":7.87,"c":8.11,"v":412600},{"d":"2023-02-16","o":8.34,"h":8.39,"l":8.13,"c":8.14,"v":845600},{"d":"2023-02-17","o":8.11,"h":8.19,"l":8.02,"c":8.06,"v":475600},{"d":"2023-02-21","o":8.03,"h":8.08,"l":7.9,"c":7.91,"v":419700},{"d":"2023-02-22","o":7.93,"h":8.12,"l":7.93,"c":8.09,"v":381700},{"d":"2023-02-23","o":8.19,"h":8.32,"l":8.14,"c":8.25,"v":415500},{"d":"2023-02-24","o":8.21,"h":8.41,"l":8.19,"c":8.24,"v":733800},{"d":"2023-02-27","o":8.24,"h":8.38,"l":8.23,"c":8.3,"v":695100},{"d":"2023-02-28","o":8.4,"h":8.46,"l":7.9,"c":8.12,"v":1044600},{"d":"2023-03-01","o":8.11,"h":8.24,"l":8.04,"c":8.15,"v":368300},{"d":"2023-03-02","o":8.12,"h":8.19,"l":8.06,"c":8.09,"v":275500},{"d":"2023-03-03","o":8.11,"h":8.21,"l":8.04,"c":8.05,"v":475500},{"d":"2023-03-06","o":8.05,"h":8.27,"l":8.02,"c":8.16,"v":341500},{"d":"2023-03-07","o":8.09,"h":8.15,"l":7.84,"c":7.94,"v":398900},{"d":"2023-03-08","o":7.95,"h":8.07,"l":7.88,"c":7.92,"v":714000},{"d":"2023-03-09","o":7.91,"h":8.02,"l":7.73,"c":7.73,"v":801600},{"d":"2023-03-10","o":7.76,"h":8.13,"l":7.5,"c":7.8,"v":999500},{"d":"2023-03-13","o":7.64,"h":7.86,"l":7.57,"c":7.69,"v":509600},{"d":"2023-03-14","o":7.82,"h":8.05,"l":7.72,"c":7.88,"v":410100},{"d":"2023-03-15","o":7.72,"h":7.72,"l":7.41,"c":7.51,"v":623200},{"d":"2023-03-16","o":7.43,"h":7.65,"l":7.42,"c":7.63,"v":383100},{"d":"2023-03-17","o":7.53,"h":7.54,"l":7.34,"c":7.36,"v":580500},{"d":"2023-03-20","o":7.4,"h":7.59,"l":7.4,"c":7.54,"v":485700},{"d":"2023-03-21","o":7.66,"h":7.8,"l":7.62,"c":7.64,"v":397300},{"d":"2023-03-22","o":7.64,"h":7.8,"l":7.61,"c":7.65,"v":320000},{"d":"2023-03-23","o":7.7,"h":7.82,"l":7.56,"c":7.61,"v":504400},{"d":"2023-03-24","o":7.59,"h":7.78,"l":7.46,"c":7.7,"v":353200},{"d":"2023-03-27","o":7.73,"h":8.09,"l":7.71,"c":8.02,"v":767900},{"d":"2023-03-28","o":8,"h":8.14,"l":7.97,"c":8.11,"v":353200},{"d":"2023-03-29","o":8.15,"h":8.25,"l":8.13,"c":8.15,"v":291000},{"d":"2023-03-30","o":8.2,"h":8.25,"l":8.06,"c":8.19,"v":475200},{"d":"2023-03-31","o":8.26,"h":8.28,"l":8.02,"c":8.09,"v":305700},{"d":"2023-04-03","o":8.11,"h":8.24,"l":8.11,"c":8.19,"v":274500},{"d":"2023-04-04","o":8.22,"h":8.26,"l":7.92,"c":8.05,"v":655900},{"d":"2023-04-05","o":8.06,"h":8.06,"l":7.83,"c":7.9,"v":746500},{"d":"2023-04-06","o":7.93,"h":7.94,"l":7.82,"c":7.92,"v":423900},{"d":"2023-04-10","o":7.89,"h":8.09,"l":7.89,"c":8.04,"v":405900},{"d":"2023-04-11","o":8.1,"h":8.58,"l":8.1,"c":8.58,"v":1535600},{"d":"2023-04-12","o":8.49,"h":9.07,"l":8.49,"c":8.94,"v":937400},{"d":"2023-04-13","o":9,"h":9.1,"l":8.87,"c":8.9,"v":681300},{"d":"2023-04-14","o":8.9,"h":9.06,"l":8.9,"c":8.98,"v":481200},{"d":"2023-04-17","o":8.72,"h":8.78,"l":8.26,"c":8.56,"v":1048100},{"d":"2023-04-18","o":8.47,"h":8.72,"l":8.43,"c":8.58,"v":526000},{"d":"2023-04-19","o":8.56,"h":8.56,"l":8.3,"c":8.4,"v":627900},{"d":"2023-04-20","o":8.18,"h":8.24,"l":7.99,"c":8.06,"v":723800},{"d":"2023-04-21","o":8.09,"h":8.12,"l":7.94,"c":8.04,"v":497400},{"d":"2023-04-24","o":8,"h":8.13,"l":7.93,"c":8.12,"v":432900},{"d":"2023-04-25","o":8.09,"h":8.24,"l":8.04,"c":8.19,"v":453400},{"d":"2023-04-26","o":8.21,"h":8.28,"l":8.14,"c":8.27,"v":528200},{"d":"2023-04-27","o":8.29,"h":8.46,"l":8.19,"c":8.43,"v":462100},{"d":"2023-04-28","o":8.41,"h":8.47,"l":8.26,"c":8.46,"v":558400},{"d":"2023-05-01","o":8.46,"h":8.54,"l":8.42,"c":8.48,"v":539800},{"d":"2023-05-02","o":8.45,"h":8.45,"l":8.15,"c":8.21,"v":355900},{"d":"2023-05-03","o":8.23,"h":8.28,"l":8.18,"c":8.18,"v":439000},{"d":"2023-05-04","o":8.18,"h":8.23,"l":8.12,"c":8.19,"v":378600},{"d":"2023-05-05","o":8.27,"h":8.57,"l":8.2,"c":8.52,"v":480000},{"d":"2023-05-08","o":8.39,"h":8.7,"l":8.39,"c":8.59,"v":561700},{"d":"2023-05-09","o":8.52,"h":8.7,"l":8.42,"c":8.66,"v":335700},{"d":"2023-05-10","o":8.7,"h":8.73,"l":8.43,"c":8.53,"v":604700},{"d":"2023-05-11","o":8.49,"h":8.57,"l":8.33,"c":8.35,"v":1668800},{"d":"2023-05-12","o":8.46,"h":8.8,"l":8.42,"c":8.7,"v":838200},{"d":"2023-05-15","o":8.7,"h":8.9,"l":8.6,"c":8.89,"v":673800},{"d":"2023-05-16","o":8.83,"h":8.9,"l":8.59,"c":8.64,"v":594900},{"d":"2023-05-17","o":8.68,"h":8.81,"l":8.58,"c":8.72,"v":541100},{"d":"2023-05-18","o":8.64,"h":8.75,"l":8.51,"c":8.73,"v":525100},{"d":"2023-05-19","o":8.78,"h":8.9,"l":8.71,"c":8.82,"v":409400},{"d":"2023-05-22","o":8.82,"h":8.9,"l":8.78,"c":8.81,"v":377100},{"d":"2023-05-23","o":8.79,"h":9.1,"l":8.78,"c":8.97,"v":673800},{"d":"2023-05-24","o":8.93,"h":9.31,"l":8.93,"c":9.14,"v":831800},{"d":"2023-05-25","o":9.17,"h":9.2,"l":8.94,"c":8.95,"v":633200},{"d":"2023-05-26","o":9.07,"h":9.51,"l":9.04,"c":9.08,"v":1125200},{"d":"2023-05-30","o":9.05,"h":9.1,"l":8.54,"c":8.62,"v":1005700},{"d":"2023-05-31","o":8.58,"h":8.82,"l":8.55,"c":8.74,"v":1960000},{"d":"2023-06-01","o":8.75,"h":8.84,"l":8.69,"c":8.75,"v":458100},{"d":"2023-06-02","o":8.83,"h":9.09,"l":8.82,"c":9.09,"v":675100},{"d":"2023-06-05","o":9.07,"h":9.32,"l":9.07,"c":9.22,"v":681400},{"d":"2023-06-06","o":9.13,"h":9.66,"l":9.12,"c":9.62,"v":1002100},{"d":"2023-06-07","o":9.65,"h":9.72,"l":9.49,"c":9.55,"v":540100},{"d":"2023-06-08","o":9.48,"h":9.51,"l":9.28,"c":9.45,"v":589400},{"d":"2023-06-09","o":9.45,"h":9.6,"l":9.45,"c":9.55,"v":691900},{"d":"2023-06-12","o":9.5,"h":9.56,"l":9.38,"c":9.46,"v":343800},{"d":"2023-06-13","o":9.49,"h":9.73,"l":9.49,"c":9.67,"v":770100},{"d":"2023-06-14","o":9.69,"h":9.75,"l":9.5,"c":9.58,"v":404600},{"d":"2023-06-15","o":9.58,"h":9.76,"l":9.57,"c":9.74,"v":483300},{"d":"2023-06-16","o":9.74,"h":9.86,"l":9.61,"c":9.84,"v":461500},{"d":"2023-06-20","o":9.85,"h":9.94,"l":9.7,"c":9.85,"v":421800},{"d":"2023-06-21","o":9.81,"h":10,"l":9.81,"c":9.99,"v":459100},{"d":"2023-06-22","o":9.92,"h":9.97,"l":9.82,"c":9.83,"v":306000},{"d":"2023-06-23","o":9.75,"h":9.86,"l":9.71,"c":9.75,"v":411500},{"d":"2023-06-26","o":9.81,"h":9.87,"l":9.69,"c":9.69,"v":302900},{"d":"2023-06-27","o":9.66,"h":9.66,"l":9.14,"c":9.18,"v":657600},{"d":"2023-06-28","o":9.13,"h":9.24,"l":9.1,"c":9.11,"v":408000},{"d":"2023-06-29","o":9.14,"h":9.35,"l":9.14,"c":9.24,"v":262900},{"d":"2023-06-30","o":9.27,"h":9.4,"l":9.25,"c":9.36,"v":562600},{"d":"2023-07-03","o":9.36,"h":9.52,"l":9.36,"c":9.48,"v":270800},{"d":"2023-07-05","o":9.32,"h":9.7,"l":9.32,"c":9.66,"v":517600},{"d":"2023-07-06","o":9.57,"h":9.6,"l":9.26,"c":9.37,"v":331000},{"d":"2023-07-07","o":9.39,"h":9.65,"l":9.35,"c":9.6,"v":252800},{"d":"2023-07-10","o":9.56,"h":9.72,"l":9.56,"c":9.56,"v":432300},{"d":"2023-07-11","o":9.66,"h":9.8,"l":9.55,"c":9.72,"v":406500},{"d":"2023-07-12","o":9.82,"h":10.05,"l":9.65,"c":9.73,"v":678000},{"d":"2023-07-13","o":9.79,"h":9.85,"l":9.67,"c":9.71,"v":484400},{"d":"2023-07-14","o":9.72,"h":9.73,"l":9.44,"c":9.54,"v":318700},{"d":"2023-07-17","o":10.05,"h":10.52,"l":9.88,"c":10.45,"v":1109100},{"d":"2023-07-18","o":10.45,"h":10.71,"l":10.42,"c":10.44,"v":586700},{"d":"2023-07-19","o":10.69,"h":10.99,"l":10.57,"c":10.63,"v":714100},{"d":"2023-07-20","o":10.7,"h":10.86,"l":10.62,"c":10.72,"v":563000},{"d":"2023-07-21","o":10.8,"h":10.81,"l":10.58,"c":10.69,"v":524600},{"d":"2023-07-24","o":10.68,"h":10.84,"l":10.65,"c":10.69,"v":255400},{"d":"2023-07-25","o":10.67,"h":10.79,"l":10.63,"c":10.66,"v":249900},{"d":"2023-07-26","o":10.64,"h":10.72,"l":10.44,"c":10.64,"v":729000},{"d":"2023-07-27","o":10.7,"h":10.87,"l":10.64,"c":10.68,"v":382100},{"d":"2023-07-28","o":10.77,"h":10.84,"l":10.68,"c":10.78,"v":276500},{"d":"2023-07-31","o":10.9,"h":11.11,"l":10.9,"c":11.1,"v":538800},{"d":"2023-08-01","o":11.01,"h":11.06,"l":10.83,"c":10.9,"v":277600},{"d":"2023-08-02","o":10.9,"h":11.01,"l":10.82,"c":10.92,"v":356100},{"d":"2023-08-03","o":10.91,"h":11.02,"l":10.8,"c":10.83,"v":331500},{"d":"2023-08-04","o":10.85,"h":11,"l":10.76,"c":10.77,"v":291300},{"d":"2023-08-07","o":10.74,"h":10.79,"l":10.6,"c":10.65,"v":437100},{"d":"2023-08-08","o":10.5,"h":10.63,"l":10.39,"c":10.59,"v":342700},{"d":"2023-08-09","o":10.61,"h":10.61,"l":10.14,"c":10.18,"v":483700},{"d":"2023-08-10","o":10.25,"h":10.42,"l":10.09,"c":10.21,"v":624900},{"d":"2023-08-11","o":10.15,"h":10.18,"l":9.75,"c":9.76,"v":686600},{"d":"2023-08-14","o":9.82,"h":9.82,"l":9.01,"c":9.46,"v":1675900},{"d":"2023-08-15","o":9.44,"h":9.83,"l":9.4,"c":9.55,"v":717700},{"d":"2023-08-16","o":9.54,"h":9.71,"l":9.43,"c":9.43,"v":434100},{"d":"2023-08-17","o":9.57,"h":9.59,"l":9.36,"c":9.42,"v":769200},{"d":"2023-08-18","o":9.41,"h":10.4,"l":9.41,"c":10.38,"v":1067900},{"d":"2023-08-21","o":10.55,"h":10.93,"l":10.54,"c":10.9,"v":783600},{"d":"2023-08-22","o":10.93,"h":11.17,"l":10.91,"c":11.04,"v":548700},{"d":"2023-08-23","o":11,"h":11.51,"l":10.9,"c":11.35,"v":826200},{"d":"2023-08-24","o":11.35,"h":11.38,"l":10.81,"c":11,"v":781900},{"d":"2023-08-25","o":11.02,"h":11.36,"l":11.02,"c":11.32,"v":415000},{"d":"2023-08-28","o":11.41,"h":11.51,"l":11.3,"c":11.42,"v":340800},{"d":"2023-08-29","o":11.38,"h":11.62,"l":11.32,"c":11.48,"v":648300},{"d":"2023-08-30","o":11.48,"h":11.61,"l":11.36,"c":11.52,"v":460600},{"d":"2023-08-31","o":11.5,"h":11.57,"l":11.31,"c":11.48,"v":364800},{"d":"2023-09-01","o":11.57,"h":11.75,"l":11.53,"c":11.73,"v":517200},{"d":"2023-09-05","o":11.69,"h":11.7,"l":11.48,"c":11.55,"v":331300},{"d":"2023-09-06","o":11.75,"h":11.98,"l":11.36,"c":11.41,"v":850300},{"d":"2023-09-07","o":11.47,"h":11.68,"l":11.41,"c":11.61,"v":465400},{"d":"2023-09-08","o":11.64,"h":11.68,"l":11.51,"c":11.63,"v":410300},{"d":"2023-09-11","o":11.72,"h":11.85,"l":11.71,"c":11.75,"v":306100},{"d":"2023-09-12","o":11.84,"h":11.88,"l":11.63,"c":11.71,"v":345700},{"d":"2023-09-13","o":11.76,"h":11.85,"l":11.57,"c":11.68,"v":449600},{"d":"2023-09-14","o":11.75,"h":11.9,"l":11.71,"c":11.81,"v":326300},{"d":"2023-09-15","o":11.79,"h":11.89,"l":11.72,"c":11.72,"v":470600},{"d":"2023-09-18","o":11.78,"h":11.79,"l":11.64,"c":11.68,"v":365400},{"d":"2023-09-19","o":11.75,"h":11.77,"l":11.51,"c":11.67,"v":413800},{"d":"2023-09-20","o":11.71,"h":11.92,"l":11.63,"c":11.64,"v":441200},{"d":"2023-09-21","o":11.6,"h":11.69,"l":11.46,"c":11.46,"v":248200},{"d":"2023-09-22","o":11.48,"h":11.61,"l":11.34,"c":11.36,"v":314600},{"d":"2023-09-25","o":11.35,"h":11.56,"l":11.3,"c":11.44,"v":289300},{"d":"2023-09-26","o":11.36,"h":11.54,"l":11.36,"c":11.49,"v":274500},{"d":"2023-09-27","o":11.58,"h":11.64,"l":11.43,"c":11.49,"v":203700},{"d":"2023-09-28","o":11.5,"h":11.77,"l":11.41,"c":11.61,"v":404000},{"d":"2023-09-29","o":11.68,"h":11.94,"l":11.58,"c":11.69,"v":1258300},{"d":"2023-10-02","o":11.25,"h":11.36,"l":11,"c":11.16,"v":741700},{"d":"2023-10-03","o":11.13,"h":11.24,"l":10.84,"c":10.93,"v":538800},{"d":"2023-10-04","o":10.92,"h":10.97,"l":10.73,"c":10.97,"v":369600},{"d":"2023-10-05","o":10.95,"h":11,"l":10.64,"c":10.73,"v":294500},{"d":"2023-10-06","o":10.68,"h":10.83,"l":10.53,"c":10.77,"v":331300},{"d":"2023-10-09","o":10.86,"h":10.87,"l":10.68,"c":10.69,"v":464200},{"d":"2023-10-10","o":10.73,"h":11,"l":10.73,"c":10.92,"v":369700},{"d":"2023-10-11","o":10.93,"h":10.98,"l":10.77,"c":10.8,"v":583300},{"d":"2023-10-12","o":10.85,"h":10.9,"l":10.59,"c":10.64,"v":339000},{"d":"2023-10-13","o":10.73,"h":10.79,"l":10.65,"c":10.69,"v":302800},{"d":"2023-10-16","o":10.75,"h":11.05,"l":10.75,"c":11,"v":420300},{"d":"2023-10-17","o":10.89,"h":11.12,"l":10.85,"c":11.01,"v":379800},{"d":"2023-10-18","o":11,"h":11.4,"l":11,"c":11.18,"v":450800},{"d":"2023-10-19","o":11.2,"h":11.23,"l":10.81,"c":10.83,"v":855400},{"d":"2023-10-20","o":10.8,"h":11.07,"l":10.78,"c":10.97,"v":459500},{"d":"2023-10-23","o":10.84,"h":10.97,"l":10.72,"c":10.81,"v":405900},{"d":"2023-10-24","o":10.81,"h":10.99,"l":10.79,"c":10.93,"v":447800},{"d":"2023-10-25","o":10.86,"h":10.99,"l":10.74,"c":10.8,"v":538800},{"d":"2023-10-26","o":10.84,"h":11.02,"l":10.72,"c":10.91,"v":616800},{"d":"2023-10-27","o":10.91,"h":10.99,"l":10.76,"c":10.8,"v":301400},{"d":"2023-10-30","o":10.95,"h":11.01,"l":10.59,"c":10.64,"v":285100},{"d":"2023-10-31","o":10.61,"h":10.72,"l":10.51,"c":10.55,"v":209800},{"d":"2023-11-01","o":10.58,"h":10.76,"l":10.53,"c":10.7,"v":272800},{"d":"2023-11-02","o":10.7,"h":11.05,"l":10.67,"c":11,"v":367100},{"d":"2023-11-03","o":11.12,"h":11.19,"l":11.04,"c":11.07,"v":422800},{"d":"2023-11-06","o":11.1,"h":11.12,"l":10.88,"c":10.9,"v":219200},{"d":"2023-11-07","o":10.88,"h":10.99,"l":10.75,"c":10.9,"v":324100},{"d":"2023-11-08","o":10.75,"h":10.76,"l":10.44,"c":10.44,"v":281500},{"d":"2023-11-09","o":10.41,"h":10.61,"l":10.35,"c":10.37,"v":350000},{"d":"2023-11-10","o":10.37,"h":10.44,"l":10.23,"c":10.28,"v":565600},{"d":"2023-11-13","o":10.24,"h":10.35,"l":10.21,"c":10.25,"v":651600},{"d":"2023-11-14","o":10.66,"h":10.66,"l":9.82,"c":10.29,"v":1418100},{"d":"2023-11-15","o":10.34,"h":10.64,"l":10.29,"c":10.54,"v":729300},{"d":"2023-11-16","o":10.48,"h":10.54,"l":10.21,"c":10.4,"v":592300},{"d":"2023-11-17","o":10.5,"h":10.54,"l":10.41,"c":10.47,"v":419300},{"d":"2023-11-20","o":11.68,"h":11.68,"l":10.95,"c":11.47,"v":2313800},{"d":"2023-11-21","o":11.48,"h":11.58,"l":11.29,"c":11.37,"v":797300},{"d":"2023-11-22","o":11.39,"h":11.44,"l":11.19,"c":11.31,"v":792700},{"d":"2023-11-24","o":11.27,"h":11.5,"l":11.23,"c":11.37,"v":339800},{"d":"2023-11-27","o":11.37,"h":11.51,"l":11.3,"c":11.44,"v":713600},{"d":"2023-11-28","o":11.37,"h":11.4,"l":11.17,"c":11.2,"v":616600},{"d":"2023-11-29","o":11.21,"h":11.43,"l":11.03,"c":11.29,"v":567900},{"d":"2023-11-30","o":11.38,"h":11.85,"l":11.34,"c":11.46,"v":1278600},{"d":"2023-12-01","o":11.36,"h":11.45,"l":11.12,"c":11.2,"v":731800},{"d":"2023-12-04","o":11.1,"h":11.31,"l":11.01,"c":11.03,"v":542300},{"d":"2023-12-05","o":11.56,"h":12.51,"l":11.47,"c":12.35,"v":2436000},{"d":"2023-12-06","o":12.45,"h":12.46,"l":11.92,"c":12.13,"v":1581400},{"d":"2023-12-07","o":12.17,"h":12.23,"l":11.95,"c":12,"v":710800},{"d":"2023-12-08","o":11.06,"h":11.14,"l":10.15,"c":10.44,"v":2470300},{"d":"2023-12-11","o":10.41,"h":10.99,"l":10.28,"c":10.94,"v":1204400},{"d":"2023-12-12","o":10.9,"h":11.38,"l":10.86,"c":11.14,"v":1080100},{"d":"2023-12-13","o":11.18,"h":11.64,"l":11.05,"c":11.54,"v":1225800},{"d":"2023-12-14","o":11.61,"h":11.81,"l":11.44,"c":11.56,"v":523800},{"d":"2023-12-15","o":11.53,"h":11.57,"l":11.22,"c":11.39,"v":709800},{"d":"2023-12-18","o":11.5,"h":11.54,"l":11.3,"c":11.37,"v":611900},{"d":"2023-12-19","o":11.43,"h":11.58,"l":11.25,"c":11.26,"v":579800},{"d":"2023-12-20","o":11.22,"h":11.36,"l":11,"c":11,"v":406800},{"d":"2023-12-21","o":11.16,"h":11.18,"l":10.89,"c":11.02,"v":566600},{"d":"2023-12-22","o":11.07,"h":11.27,"l":11.02,"c":11.09,"v":377000},{"d":"2023-12-26","o":11.2,"h":11.25,"l":11.13,"c":11.18,"v":337800},{"d":"2023-12-27","o":11.26,"h":11.26,"l":11.07,"c":11.12,"v":327200},{"d":"2023-12-28","o":11.15,"h":11.15,"l":11.03,"c":11.06,"v":195900},{"d":"2023-12-29","o":11.06,"h":11.14,"l":11.05,"c":11.1,"v":220900},{"d":"2024-01-02","o":11.06,"h":11.06,"l":10.87,"c":10.89,"v":340400},{"d":"2024-01-03","o":10.89,"h":11,"l":10.75,"c":10.9,"v":540400},{"d":"2024-01-04","o":10.85,"h":11.01,"l":10.77,"c":10.81,"v":378800},{"d":"2024-01-05","o":10.8,"h":10.93,"l":10.7,"c":10.79,"v":313400},{"d":"2024-01-08","o":10.81,"h":10.99,"l":10.74,"c":10.93,"v":335700},{"d":"2024-01-09","o":10.9,"h":11.01,"l":10.8,"c":10.8,"v":381900},{"d":"2024-01-10","o":10.81,"h":10.93,"l":10.53,"c":10.58,"v":537000},{"d":"2024-01-11","o":10.6,"h":10.99,"l":10.55,"c":10.85,"v":541700},{"d":"2024-01-12","o":10.94,"h":10.99,"l":10.64,"c":10.65,"v":772200},{"d":"2024-01-16","o":10.6,"h":10.6,"l":10.25,"c":10.47,"v":1152900},{"d":"2024-01-17","o":10.35,"h":10.35,"l":10.02,"c":10.05,"v":795900},{"d":"2024-01-18","o":10.15,"h":10.23,"l":10.01,"c":10.12,"v":502500},{"d":"2024-01-19","o":10.1,"h":10.16,"l":9.94,"c":10.13,"v":606100},{"d":"2024-01-22","o":9.87,"h":10.13,"l":9.6,"c":9.97,"v":986400},{"d":"2024-01-23","o":10,"h":10.11,"l":9.83,"c":9.98,"v":963200},{"d":"2024-01-24","o":10.13,"h":10.17,"l":9.92,"c":9.92,"v":332700},{"d":"2024-01-25","o":10.01,"h":10.19,"l":10,"c":10.15,"v":304300},{"d":"2024-01-26","o":10.17,"h":10.29,"l":10.15,"c":10.18,"v":406300},{"d":"2024-01-29","o":10.17,"h":10.29,"l":10.14,"c":10.25,"v":837100},{"d":"2024-01-30","o":10.23,"h":10.31,"l":10.12,"c":10.31,"v":688000},{"d":"2024-01-31","o":10.34,"h":10.48,"l":10.21,"c":10.23,"v":461700},{"d":"2024-02-01","o":10.31,"h":10.4,"l":10.23,"c":10.35,"v":358400},{"d":"2024-02-02","o":10.41,"h":10.65,"l":10.36,"c":10.56,"v":463600},{"d":"2024-02-05","o":10.51,"h":10.51,"l":10.16,"c":10.2,"v":560200},{"d":"2024-02-06","o":10.23,"h":10.44,"l":10.11,"c":10.44,"v":566400},{"d":"2024-02-07","o":10.44,"h":10.45,"l":10.2,"c":10.21,"v":496400},{"d":"2024-02-08","o":10.19,"h":10.19,"l":9.72,"c":9.78,"v":818700},{"d":"2024-02-09","o":9.81,"h":9.97,"l":9.79,"c":9.83,"v":444500},{"d":"2024-02-12","o":9.83,"h":9.96,"l":9.8,"c":9.84,"v":552100},{"d":"2024-02-13","o":9.7,"h":9.78,"l":9.48,"c":9.51,"v":558300},{"d":"2024-02-14","o":9.54,"h":9.72,"l":9.54,"c":9.63,"v":419900},{"d":"2024-02-15","o":9.67,"h":9.8,"l":9.61,"c":9.71,"v":410500},{"d":"2024-02-16","o":9.68,"h":9.95,"l":9.64,"c":9.92,"v":591600},{"d":"2024-02-20","o":9.85,"h":10.03,"l":9.82,"c":9.93,"v":404500},{"d":"2024-02-21","o":9.93,"h":10.05,"l":9.89,"c":9.93,"v":381600},{"d":"2024-02-22","o":9.88,"h":10.09,"l":9.88,"c":10.01,"v":325400},{"d":"2024-02-23","o":10,"h":10.04,"l":9.89,"c":9.95,"v":334400},{"d":"2024-02-26","o":9.93,"h":9.93,"l":9.78,"c":9.88,"v":405500},{"d":"2024-02-27","o":9.93,"h":10.12,"l":9.91,"c":9.99,"v":368600},{"d":"2024-02-28","o":9.98,"h":10.11,"l":9.9,"c":9.98,"v":318700},{"d":"2024-02-29","o":10.07,"h":10.1,"l":9.92,"c":10.04,"v":559000},{"d":"2024-03-01","o":10.1,"h":10.18,"l":9.97,"c":10.08,"v":562800},{"d":"2024-03-04","o":10.09,"h":10.24,"l":9.86,"c":9.95,"v":474900},{"d":"2024-03-05","o":9.96,"h":10.11,"l":9.96,"c":10.01,"v":338600},{"d":"2024-03-06","o":10.12,"h":10.17,"l":10.04,"c":10.13,"v":359400},{"d":"2024-03-07","o":10.18,"h":10.21,"l":10.03,"c":10.04,"v":268000},{"d":"2024-03-08","o":10.07,"h":10.15,"l":9.95,"c":10.11,"v":266300},{"d":"2024-03-11","o":10.1,"h":10.19,"l":10.07,"c":10.18,"v":250900},{"d":"2024-03-12","o":10.24,"h":10.25,"l":10.16,"c":10.2,"v":261700},{"d":"2024-03-13","o":10.16,"h":10.56,"l":10.16,"c":10.4,"v":500500},{"d":"2024-03-14","o":10.6,"h":10.6,"l":10.29,"c":10.32,"v":443400},{"d":"2024-03-15","o":10.35,"h":10.42,"l":9.71,"c":10.03,"v":1052400},{"d":"2024-03-18","o":10.03,"h":10.57,"l":10.03,"c":10.53,"v":504400},{"d":"2024-03-19","o":10.45,"h":10.52,"l":10.36,"c":10.37,"v":353100},{"d":"2024-03-20","o":10.4,"h":10.67,"l":10.31,"c":10.63,"v":401100},{"d":"2024-03-21","o":10.64,"h":10.71,"l":10.49,"c":10.62,"v":376300},{"d":"2024-03-22","o":10.69,"h":10.81,"l":10.64,"c":10.65,"v":375000},{"d":"2024-03-25","o":10.65,"h":10.87,"l":10.57,"c":10.79,"v":554700},{"d":"2024-03-26","o":10.87,"h":11.01,"l":10.77,"c":10.8,"v":689900},{"d":"2024-03-27","o":10.8,"h":10.97,"l":10.78,"c":10.95,"v":449900},{"d":"2024-03-28","o":10.97,"h":11.17,"l":10.97,"c":11.02,"v":440800},{"d":"2024-04-01","o":11.02,"h":11.11,"l":10.84,"c":10.9,"v":537600},{"d":"2024-04-02","o":10.93,"h":11.03,"l":10.91,"c":11.01,"v":506600},{"d":"2024-04-03","o":11.04,"h":11.14,"l":10.99,"c":11.03,"v":515200},{"d":"2024-04-04","o":11.1,"h":11.18,"l":10.88,"c":11.06,"v":505100},{"d":"2024-04-05","o":11.06,"h":11.13,"l":10.97,"c":11.03,"v":317500},{"d":"2024-04-08","o":11.07,"h":11.19,"l":10.97,"c":11.01,"v":256900},{"d":"2024-04-09","o":11.32,"h":11.95,"l":11.15,"c":11.88,"v":871400},{"d":"2024-04-10","o":11.85,"h":11.9,"l":11.56,"c":11.68,"v":880000},{"d":"2024-04-11","o":11.7,"h":11.88,"l":11.59,"c":11.63,"v":362200},{"d":"2024-04-12","o":11.63,"h":11.67,"l":11.06,"c":11.1,"v":845500},{"d":"2024-04-15","o":11.21,"h":11.21,"l":10.76,"c":10.78,"v":435900},{"d":"2024-04-16","o":10.7,"h":10.78,"l":10.62,"c":10.65,"v":392600},{"d":"2024-04-17","o":10.73,"h":10.88,"l":10.65,"c":10.65,"v":330900},{"d":"2024-04-18","o":10.72,"h":10.8,"l":10.67,"c":10.76,"v":233400},{"d":"2024-04-19","o":10.78,"h":11.02,"l":10.78,"c":11.02,"v":249100},{"d":"2024-04-22","o":11,"h":11.18,"l":10.94,"c":11.14,"v":204100},{"d":"2024-04-23","o":11.14,"h":11.29,"l":11.11,"c":11.14,"v":234200},{"d":"2024-04-24","o":11.1,"h":11.15,"l":10.98,"c":11.07,"v":373900},{"d":"2024-04-25","o":11.04,"h":11.1,"l":10.88,"c":10.97,"v":265700},{"d":"2024-04-26","o":11.01,"h":11.21,"l":11.01,"c":11.05,"v":506600},{"d":"2024-04-29","o":11.07,"h":11.2,"l":11.04,"c":11.14,"v":1339200},{"d":"2024-04-30","o":11.1,"h":11.18,"l":10.85,"c":10.85,"v":713400},{"d":"2024-05-01","o":10.87,"h":11.03,"l":10.75,"c":10.86,"v":486600},{"d":"2024-05-02","o":11.06,"h":11.1,"l":10.72,"c":10.75,"v":762200},{"d":"2024-05-03","o":10.86,"h":11.25,"l":10.86,"c":11.11,"v":885000},{"d":"2024-05-06","o":11.2,"h":11.35,"l":11.2,"c":11.24,"v":809400},{"d":"2024-05-07","o":11.29,"h":11.47,"l":11.19,"c":11.29,"v":631300},{"d":"2024-05-08","o":11.2,"h":11.39,"l":11.14,"c":11.3,"v":987900},{"d":"2024-05-09","o":11.34,"h":11.37,"l":11.21,"c":11.3,"v":471200},{"d":"2024-05-10","o":11.31,"h":11.51,"l":11.08,"c":11.08,"v":351800},{"d":"2024-05-13","o":11.06,"h":11.13,"l":10.83,"c":11.08,"v":665900},{"d":"2024-05-14","o":11.1,"h":11.1,"l":10.73,"c":10.75,"v":364600},{"d":"2024-05-15","o":10.79,"h":10.9,"l":10.66,"c":10.87,"v":455500},{"d":"2024-05-16","o":10.89,"h":10.94,"l":10.78,"c":10.88,"v":498700},{"d":"2024-05-17","o":10.86,"h":10.89,"l":10.05,"c":10.32,"v":1743200},{"d":"2024-05-20","o":10.32,"h":10.41,"l":10.2,"c":10.27,"v":725100},{"d":"2024-05-21","o":10.27,"h":10.35,"l":10.21,"c":10.26,"v":649600},{"d":"2024-05-22","o":10.23,"h":10.39,"l":10.07,"c":10.08,"v":793400},{"d":"2024-05-23","o":10.07,"h":10.13,"l":9.86,"c":9.89,"v":608600},{"d":"2024-05-24","o":9.93,"h":10.02,"l":9.9,"c":9.95,"v":380600},{"d":"2024-05-28","o":9.92,"h":10.04,"l":9.82,"c":9.92,"v":538200},{"d":"2024-05-29","o":9.83,"h":9.86,"l":9.67,"c":9.7,"v":506800},{"d":"2024-05-30","o":9.74,"h":9.85,"l":9.72,"c":9.78,"v":664700},{"d":"2024-05-31","o":9.78,"h":9.85,"l":9.68,"c":9.84,"v":708200},{"d":"2024-06-03","o":9.84,"h":9.86,"l":9.48,"c":9.53,"v":815300},{"d":"2024-06-04","o":9.45,"h":9.48,"l":9.25,"c":9.27,"v":919100},{"d":"2024-06-05","o":9.29,"h":9.36,"l":9.16,"c":9.33,"v":1274700},{"d":"2024-06-06","o":9.35,"h":9.38,"l":9.22,"c":9.23,"v":534300},{"d":"2024-06-07","o":9.18,"h":9.28,"l":8.98,"c":9.01,"v":702600},{"d":"2024-06-10","o":9.01,"h":9.24,"l":8.99,"c":9.21,"v":669000},{"d":"2024-06-11","o":9.18,"h":9.23,"l":9.1,"c":9.12,"v":442700},{"d":"2024-06-12","o":9.22,"h":9.31,"l":9.06,"c":9.09,"v":578600},{"d":"2024-06-13","o":9.09,"h":9.15,"l":8.98,"c":9.13,"v":992000},{"d":"2024-06-14","o":9.04,"h":9.1,"l":8.96,"c":9.05,"v":1174800},{"d":"2024-06-17","o":9.03,"h":9.18,"l":9.01,"c":9.13,"v":563800},{"d":"2024-06-18","o":9.12,"h":9.21,"l":8.98,"c":9,"v":824600},{"d":"2024-06-20","o":9.01,"h":9.17,"l":8.99,"c":9.08,"v":633200},{"d":"2024-06-21","o":9.07,"h":9.17,"l":9.07,"c":9.14,"v":963700},{"d":"2024-06-24","o":9.32,"h":9.47,"l":9.32,"c":9.45,"v":681800},{"d":"2024-06-25","o":9.43,"h":9.49,"l":9.32,"c":9.36,"v":332500},{"d":"2024-06-26","o":9.47,"h":9.78,"l":9.46,"c":9.67,"v":936500},{"d":"2024-06-27","o":9.65,"h":9.88,"l":9.62,"c":9.71,"v":847200},{"d":"2024-06-28","o":9.72,"h":9.76,"l":9.62,"c":9.73,"v":482100},{"d":"2024-07-01","o":10.13,"h":10.19,"l":9.9,"c":9.93,"v":1114700},{"d":"2024-07-02","o":9.94,"h":9.95,"l":9.78,"c":9.84,"v":849400},{"d":"2024-07-03","o":9.87,"h":9.95,"l":9.84,"c":9.87,"v":266200},{"d":"2024-07-05","o":9.87,"h":9.89,"l":9.76,"c":9.81,"v":501600},{"d":"2024-07-08","o":9.8,"h":9.83,"l":9.73,"c":9.78,"v":456800},{"d":"2024-07-09","o":9.72,"h":9.95,"l":9.71,"c":9.8,"v":522800},{"d":"2024-07-10","o":9.86,"h":10.01,"l":9.84,"c":9.9,"v":781900},{"d":"2024-07-11","o":9.95,"h":10.01,"l":9.83,"c":9.93,"v":1430400},{"d":"2024-07-12","o":9.95,"h":9.95,"l":9.66,"c":9.69,"v":742000},{"d":"2024-07-15","o":9.68,"h":9.68,"l":9.48,"c":9.51,"v":698900},{"d":"2024-07-16","o":9.5,"h":9.82,"l":9.49,"c":9.77,"v":1160900},{"d":"2024-07-17","o":9.75,"h":9.81,"l":9.62,"c":9.69,"v":646200},{"d":"2024-07-18","o":9.66,"h":9.69,"l":9.42,"c":9.47,"v":648100},{"d":"2024-07-19","o":9.5,"h":9.5,"l":9.37,"c":9.38,"v":359900},{"d":"2024-07-22","o":9.43,"h":9.61,"l":9.43,"c":9.55,"v":556000},{"d":"2024-07-23","o":9.51,"h":9.56,"l":9.41,"c":9.43,"v":294200},{"d":"2024-07-24","o":9.41,"h":9.45,"l":9.24,"c":9.31,"v":398000},{"d":"2024-07-25","o":9.33,"h":9.45,"l":9.24,"c":9.41,"v":470900},{"d":"2024-07-26","o":9.44,"h":9.44,"l":9.24,"c":9.42,"v":774700},{"d":"2024-07-29","o":9.42,"h":9.49,"l":9.4,"c":9.47,"v":811600},{"d":"2024-07-30","o":9.47,"h":9.55,"l":9.38,"c":9.49,"v":1147300},{"d":"2024-07-31","o":9.52,"h":9.76,"l":9.47,"c":9.66,"v":7917800},{"d":"2024-08-01","o":9.66,"h":9.7,"l":9.33,"c":9.38,"v":1266200},{"d":"2024-08-02","o":9.31,"h":9.34,"l":9.15,"c":9.19,"v":1089200},{"d":"2024-08-05","o":9,"h":9.05,"l":8.72,"c":9.04,"v":960300},{"d":"2024-08-06","o":9.05,"h":9.12,"l":9.03,"c":9.05,"v":451600},{"d":"2024-08-07","o":9.1,"h":9.19,"l":9.05,"c":9.18,"v":610300},{"d":"2024-08-08","o":9.2,"h":9.52,"l":9.19,"c":9.5,"v":379700},{"d":"2024-08-09","o":9.5,"h":10.31,"l":9.48,"c":10.31,"v":2895900},{"d":"2024-08-12","o":10.29,"h":10.64,"l":10.2,"c":10.55,"v":4300100},{"d":"2024-08-13","o":10.65,"h":11.9,"l":10.55,"c":11.57,"v":5102800},{"d":"2024-08-14","o":11.57,"h":11.58,"l":11.19,"c":11.29,"v":1765000},{"d":"2024-08-15","o":11.41,"h":11.72,"l":11.31,"c":11.56,"v":864200},{"d":"2024-08-16","o":11.5,"h":11.62,"l":11.37,"c":11.4,"v":1011500},{"d":"2024-08-19","o":11.37,"h":11.49,"l":11.32,"c":11.37,"v":704300},{"d":"2024-08-20","o":11.33,"h":11.33,"l":10.99,"c":11.04,"v":742000},{"d":"2024-08-21","o":11.01,"h":11.12,"l":10.75,"c":10.78,"v":574600},{"d":"2024-08-22","o":10.73,"h":10.81,"l":10.42,"c":10.45,"v":636000},{"d":"2024-08-23","o":10.46,"h":10.66,"l":10.44,"c":10.66,"v":849300},{"d":"2024-08-26","o":10.72,"h":10.9,"l":10.62,"c":10.65,"v":582600},{"d":"2024-08-27","o":10.6,"h":10.94,"l":10.56,"c":10.82,"v":812300},{"d":"2024-08-28","o":10.8,"h":10.96,"l":10.76,"c":10.82,"v":694800},{"d":"2024-08-29","o":10.84,"h":10.89,"l":10.7,"c":10.83,"v":800100},{"d":"2024-08-30","o":10.89,"h":11.14,"l":10.82,"c":11.01,"v":723500},{"d":"2024-09-03","o":10.86,"h":11.14,"l":10.85,"c":11.04,"v":667400},{"d":"2024-09-04","o":11.02,"h":11.26,"l":11,"c":11.19,"v":779000},{"d":"2024-09-05","o":11.25,"h":11.41,"l":11.21,"c":11.37,"v":878100},{"d":"2024-09-06","o":11.37,"h":11.52,"l":11.23,"c":11.42,"v":1295700},{"d":"2024-09-09","o":11.26,"h":11.37,"l":10.88,"c":11.21,"v":1124600},{"d":"2024-09-10","o":11.17,"h":11.22,"l":10.97,"c":11.21,"v":982600},{"d":"2024-09-11","o":11.21,"h":11.45,"l":11.14,"c":11.31,"v":548800},{"d":"2024-09-12","o":11.36,"h":11.43,"l":11.24,"c":11.38,"v":595200},{"d":"2024-09-13","o":11.49,"h":11.62,"l":11.41,"c":11.57,"v":1015700},{"d":"2024-09-16","o":11.54,"h":11.65,"l":11.51,"c":11.55,"v":886500},{"d":"2024-09-17","o":11,"h":11.2,"l":10.92,"c":11.19,"v":1301900},{"d":"2024-09-18","o":11.16,"h":11.4,"l":11.09,"c":11.3,"v":1037800},{"d":"2024-09-19","o":11.37,"h":11.67,"l":11.35,"c":11.64,"v":1071200},{"d":"2024-09-20","o":11.65,"h":11.65,"l":11.31,"c":11.41,"v":1306400},{"d":"2024-09-23","o":11.38,"h":11.59,"l":11.32,"c":11.51,"v":492100},{"d":"2024-09-24","o":11.69,"h":11.73,"l":11.5,"c":11.58,"v":712600},{"d":"2024-09-25","o":11.63,"h":11.63,"l":11.24,"c":11.4,"v":1252900},{"d":"2024-09-26","o":11.73,"h":12.08,"l":11.61,"c":11.61,"v":1111800},{"d":"2024-09-27","o":11.62,"h":11.72,"l":11.32,"c":11.37,"v":511900},{"d":"2024-09-30","o":11.33,"h":11.36,"l":11.04,"c":11.07,"v":613700},{"d":"2024-10-01","o":11.03,"h":11.52,"l":10.92,"c":11.51,"v":995300},{"d":"2024-10-02","o":11.67,"h":11.68,"l":11.34,"c":11.37,"v":445000},{"d":"2024-10-03","o":11.29,"h":11.29,"l":11.14,"c":11.2,"v":401700},{"d":"2024-10-04","o":11.29,"h":11.32,"l":11.18,"c":11.18,"v":276300},{"d":"2024-10-07","o":11.2,"h":11.33,"l":11.02,"c":11.04,"v":358700},{"d":"2024-10-08","o":10.99,"h":11.17,"l":10.94,"c":11.14,"v":433600},{"d":"2024-10-09","o":11.1,"h":11.11,"l":10.86,"c":11.02,"v":634300},{"d":"2024-10-10","o":11.06,"h":11.12,"l":10.97,"c":11.09,"v":574300},{"d":"2024-10-11","o":11.11,"h":11.2,"l":10.96,"c":10.96,"v":312000},{"d":"2024-10-14","o":10.75,"h":11.1,"l":10.72,"c":11.03,"v":961200},{"d":"2024-10-15","o":11.03,"h":11.26,"l":10.94,"c":11.19,"v":765100},{"d":"2024-10-16","o":11.26,"h":11.35,"l":11.17,"c":11.22,"v":903300},{"d":"2024-10-17","o":11.25,"h":11.42,"l":11.23,"c":11.39,"v":735700},{"d":"2024-10-18","o":11.43,"h":11.5,"l":11.3,"c":11.38,"v":876800},{"d":"2024-10-21","o":11.4,"h":11.52,"l":11.33,"c":11.37,"v":1053400},{"d":"2024-10-22","o":11.41,"h":11.67,"l":11.37,"c":11.57,"v":438500},{"d":"2024-10-23","o":11.55,"h":11.71,"l":11.39,"c":11.68,"v":1020500},{"d":"2024-10-24","o":11.7,"h":11.72,"l":11.53,"c":11.68,"v":501300},{"d":"2024-10-25","o":11.71,"h":11.86,"l":11.68,"c":11.77,"v":466600},{"d":"2024-10-28","o":11.78,"h":11.79,"l":11.62,"c":11.66,"v":470700},{"d":"2024-10-29","o":11.64,"h":11.66,"l":11.53,"c":11.57,"v":621400},{"d":"2024-10-30","o":11.57,"h":11.59,"l":11.36,"c":11.54,"v":794500},{"d":"2024-10-31","o":11.54,"h":11.59,"l":11.43,"c":11.5,"v":435600},{"d":"2024-11-01","o":11.57,"h":11.65,"l":11.23,"c":11.31,"v":1039200},{"d":"2024-11-04","o":11.34,"h":11.53,"l":11.34,"c":11.46,"v":274000},{"d":"2024-11-05","o":11.41,"h":11.41,"l":11.25,"c":11.36,"v":397500},{"d":"2024-11-06","o":11.36,"h":11.6,"l":11.35,"c":11.59,"v":427100},{"d":"2024-11-07","o":11.6,"h":11.67,"l":11.46,"c":11.5,"v":702900},{"d":"2024-11-08","o":11.46,"h":11.56,"l":11.44,"c":11.49,"v":411800},{"d":"2024-11-11","o":11.5,"h":11.52,"l":11.2,"c":11.33,"v":534800},{"d":"2024-11-12","o":11.1,"h":11.35,"l":11.07,"c":11.32,"v":568700},{"d":"2024-11-13","o":11.3,"h":11.41,"l":11.17,"c":11.24,"v":749100},{"d":"2024-11-14","o":11.2,"h":11.23,"l":10.4,"c":10.75,"v":1776100},{"d":"2024-11-15","o":10.75,"h":11.38,"l":10.67,"c":11.37,"v":1064200},{"d":"2024-11-18","o":11.4,"h":11.57,"l":11.29,"c":11.34,"v":799800},{"d":"2024-11-19","o":11.26,"h":11.29,"l":10.87,"c":10.98,"v":499800},{"d":"2024-11-20","o":10.94,"h":11.13,"l":10.89,"c":11.02,"v":355100},{"d":"2024-11-21","o":10.98,"h":11.26,"l":10.96,"c":11.07,"v":389500},{"d":"2024-11-22","o":11.06,"h":11.19,"l":10.99,"c":11.12,"v":385100},{"d":"2024-11-25","o":11.16,"h":11.23,"l":10.97,"c":11.04,"v":911700},{"d":"2024-11-26","o":11,"h":11.08,"l":10.83,"c":10.92,"v":540000},{"d":"2024-11-27","o":10.91,"h":10.99,"l":10.74,"c":10.75,"v":341700},{"d":"2024-11-29","o":10.75,"h":10.91,"l":10.67,"c":10.9,"v":273200},{"d":"2024-12-02","o":10.9,"h":10.93,"l":10.72,"c":10.8,"v":539300},{"d":"2024-12-03","o":10.85,"h":11,"l":10.81,"c":10.94,"v":1011500},{"d":"2024-12-04","o":10.9,"h":10.92,"l":10.64,"c":10.65,"v":405700},{"d":"2024-12-05","o":10.63,"h":10.91,"l":10.58,"c":10.76,"v":549000},{"d":"2024-12-06","o":10.8,"h":10.8,"l":10.49,"c":10.49,"v":513300},{"d":"2024-12-09","o":10.58,"h":10.93,"l":10.51,"c":10.83,"v":429800},{"d":"2024-12-10","o":10.86,"h":10.96,"l":10.74,"c":10.85,"v":519700},{"d":"2024-12-11","o":10.9,"h":11.05,"l":10.79,"c":10.91,"v":596500},{"d":"2024-12-12","o":10.88,"h":11.02,"l":10.53,"c":10.58,"v":849500},{"d":"2024-12-13","o":10.63,"h":10.67,"l":10.35,"c":10.43,"v":671800},{"d":"2024-12-16","o":10.38,"h":10.62,"l":10.25,"c":10.3,"v":513600},{"d":"2024-12-17","o":10.23,"h":10.27,"l":10.04,"c":10.11,"v":635400},{"d":"2024-12-18","o":10.12,"h":10.14,"l":9.7,"c":9.71,"v":482600},{"d":"2024-12-19","o":9.74,"h":9.87,"l":9.65,"c":9.65,"v":467200},{"d":"2024-12-20","o":9.61,"h":9.83,"l":9.53,"c":9.62,"v":942700},{"d":"2024-12-23","o":9.6,"h":9.69,"l":9.51,"c":9.64,"v":548500},{"d":"2024-12-24","o":9.66,"h":9.66,"l":9.54,"c":9.54,"v":158200},{"d":"2024-12-26","o":9.6,"h":9.62,"l":9.46,"c":9.46,"v":324700},{"d":"2024-12-27","o":9.39,"h":9.55,"l":9.36,"c":9.47,"v":403500},{"d":"2024-12-30","o":9.44,"h":9.52,"l":9.21,"c":9.34,"v":675100},{"d":"2024-12-31","o":9.35,"h":9.47,"l":9.35,"c":9.43,"v":283300},{"d":"2025-01-02","o":9.48,"h":9.69,"l":9.48,"c":9.57,"v":456500},{"d":"2025-01-03","o":9.59,"h":9.67,"l":9.43,"c":9.53,"v":425000},{"d":"2025-01-06","o":9.63,"h":9.9,"l":9.53,"c":9.54,"v":587200},{"d":"2025-01-07","o":9.63,"h":9.81,"l":9.59,"c":9.71,"v":506800},{"d":"2025-01-08","o":9.64,"h":9.77,"l":9.46,"c":9.75,"v":502200},{"d":"2025-01-10","o":9.81,"h":9.89,"l":9.69,"c":9.83,"v":555800},{"d":"2025-01-13","o":9.76,"h":9.92,"l":9.68,"c":9.91,"v":359000},{"d":"2025-01-14","o":9.9,"h":10.04,"l":9.84,"c":9.91,"v":410300},{"d":"2025-01-15","o":9.97,"h":10.08,"l":9.93,"c":10.07,"v":227700},{"d":"2025-01-16","o":9.89,"h":10.04,"l":9.74,"c":9.85,"v":434000},{"d":"2025-01-17","o":9.86,"h":10.07,"l":9.53,"c":9.66,"v":614900},{"d":"2025-01-21","o":9.65,"h":9.73,"l":9.36,"c":9.54,"v":523200},{"d":"2025-01-22","o":9.52,"h":9.6,"l":9.37,"c":9.42,"v":601200},{"d":"2025-01-23","o":9.45,"h":9.57,"l":9.37,"c":9.48,"v":447100},{"d":"2025-01-24","o":9.49,"h":9.6,"l":9.41,"c":9.46,"v":387900},{"d":"2025-01-27","o":9.43,"h":9.5,"l":9.33,"c":9.49,"v":425800},{"d":"2025-01-28","o":9.51,"h":9.51,"l":9.28,"c":9.42,"v":345700},{"d":"2025-01-29","o":9.36,"h":9.58,"l":9.36,"c":9.53,"v":276400},{"d":"2025-01-30","o":9.67,"h":9.71,"l":9.56,"c":9.65,"v":383200},{"d":"2025-01-31","o":9.6,"h":9.81,"l":9.6,"c":9.73,"v":354900},{"d":"2025-02-03","o":9.57,"h":9.68,"l":9.39,"c":9.54,"v":441000},{"d":"2025-02-04","o":9.49,"h":9.68,"l":9.33,"c":9.64,"v":298800},{"d":"2025-02-05","o":9.59,"h":9.7,"l":9.51,"c":9.65,"v":403600},{"d":"2025-02-06","o":9.75,"h":9.82,"l":9.65,"c":9.75,"v":357400},{"d":"2025-02-07","o":9.73,"h":9.77,"l":9.59,"c":9.65,"v":353400},{"d":"2025-02-10","o":9.69,"h":9.78,"l":9.66,"c":9.75,"v":400800},{"d":"2025-02-11","o":9.75,"h":9.78,"l":9.67,"c":9.71,"v":307700},{"d":"2025-02-12","o":9.63,"h":9.81,"l":9.61,"c":9.67,"v":321000},{"d":"2025-02-13","o":9.63,"h":9.86,"l":9.62,"c":9.8,"v":479100},{"d":"2025-02-14","o":9.81,"h":9.9,"l":9.73,"c":9.79,"v":411100},{"d":"2025-02-18","o":10.86,"h":11.13,"l":10.6,"c":10.98,"v":2955500},{"d":"2025-02-19","o":10.77,"h":10.9,"l":10.58,"c":10.74,"v":749600},{"d":"2025-02-20","o":10.65,"h":10.75,"l":10.41,"c":10.73,"v":611900},{"d":"2025-02-21","o":10.71,"h":10.86,"l":10.68,"c":10.79,"v":743600},{"d":"2025-02-24","o":10.41,"h":10.79,"l":10.38,"c":10.61,"v":1081000},{"d":"2025-02-25","o":10.82,"h":10.88,"l":10.63,"c":10.74,"v":563400},{"d":"2025-02-26","o":10.76,"h":10.78,"l":10.56,"c":10.67,"v":855700},{"d":"2025-02-27","o":10.68,"h":10.85,"l":10.6,"c":10.74,"v":659100},{"d":"2025-02-28","o":10.71,"h":10.8,"l":10.58,"c":10.68,"v":1013600},{"d":"2025-03-03","o":10.7,"h":10.89,"l":10.7,"c":10.84,"v":742000},{"d":"2025-03-04","o":10.8,"h":10.87,"l":10.68,"c":10.69,"v":780300},{"d":"2025-03-05","o":10.7,"h":10.86,"l":10.65,"c":10.81,"v":401400},{"d":"2025-03-06","o":10.8,"h":10.83,"l":10.65,"c":10.7,"v":721700},{"d":"2025-03-07","o":10.7,"h":10.99,"l":10.68,"c":10.85,"v":784400},{"d":"2025-03-10","o":10.9,"h":10.94,"l":10.73,"c":10.85,"v":614500},{"d":"2025-03-11","o":10.84,"h":10.87,"l":10.74,"c":10.83,"v":410000},{"d":"2025-03-12","o":10.75,"h":10.85,"l":10.59,"c":10.77,"v":1313800},{"d":"2025-03-13","o":10.8,"h":10.85,"l":10.61,"c":10.72,"v":875600},{"d":"2025-03-14","o":11.45,"h":11.6,"l":10.63,"c":10.8,"v":1227400},{"d":"2025-03-17","o":11,"h":11,"l":10.53,"c":10.61,"v":973100},{"d":"2025-03-18","o":10.66,"h":10.93,"l":10.62,"c":10.79,"v":648400},{"d":"2025-03-19","o":10.73,"h":10.86,"l":10.72,"c":10.84,"v":283000},{"d":"2025-03-20","o":10.78,"h":10.9,"l":10.68,"c":10.9,"v":409100},{"d":"2025-03-21","o":10.86,"h":10.91,"l":10.77,"c":10.83,"v":949000},{"d":"2025-03-24","o":10.78,"h":11.06,"l":10.78,"c":11.04,"v":451500},{"d":"2025-03-25","o":11.03,"h":11.1,"l":10.95,"c":11.04,"v":280800},{"d":"2025-03-26","o":11.06,"h":11.16,"l":11,"c":11.15,"v":330300},{"d":"2025-03-27","o":11.6,"h":11.75,"l":11.3,"c":11.4,"v":4393500},{"d":"2025-03-28","o":11.36,"h":11.45,"l":11.32,"c":11.36,"v":971600},{"d":"2025-03-31","o":11.28,"h":11.29,"l":10.97,"c":11.17,"v":2061800},{"d":"2025-04-01","o":11.18,"h":11.46,"l":11.15,"c":11.35,"v":1049500},{"d":"2025-04-02","o":11.33,"h":11.46,"l":11.3,"c":11.36,"v":729200},{"d":"2025-04-03","o":11.26,"h":11.48,"l":11.25,"c":11.42,"v":1085500},{"d":"2025-04-04","o":11.19,"h":11.19,"l":10.71,"c":11.07,"v":2071900},{"d":"2025-04-07","o":10.79,"h":10.91,"l":10.38,"c":10.4,"v":3001900},{"d":"2025-04-08","o":10.6,"h":10.84,"l":10.44,"c":10.46,"v":1687400},{"d":"2025-04-09","o":10.4,"h":10.87,"l":10.17,"c":10.82,"v":1416400},{"d":"2025-04-10","o":10.76,"h":11.1,"l":10.72,"c":11.06,"v":585100},{"d":"2025-04-11","o":11.13,"h":11.27,"l":11.12,"c":11.23,"v":876500},{"d":"2025-04-14","o":11.39,"h":11.54,"l":11.27,"c":11.4,"v":858300},{"d":"2025-04-15","o":11.48,"h":11.48,"l":11.13,"c":11.18,"v":576600},{"d":"2025-04-16","o":11.22,"h":11.26,"l":11.17,"c":11.21,"v":430900},{"d":"2025-04-17","o":11.21,"h":11.45,"l":11.21,"c":11.39,"v":1644600},{"d":"2025-04-21","o":11.42,"h":11.47,"l":11.3,"c":11.41,"v":1434900},{"d":"2025-04-22","o":11.4,"h":11.65,"l":11.4,"c":11.59,"v":1462700},{"d":"2025-04-23","o":11.68,"h":11.79,"l":11.53,"c":11.65,"v":1693300},{"d":"2025-04-24","o":11.55,"h":11.77,"l":11.51,"c":11.69,"v":496500},{"d":"2025-04-25","o":11.01,"h":11.01,"l":9.79,"c":9.92,"v":2678300},{"d":"2025-04-28","o":9.69,"h":9.75,"l":8.92,"c":9.43,"v":2369800},{"d":"2025-04-29","o":9.5,"h":9.55,"l":9.1,"c":9.1,"v":2841400},{"d":"2025-04-30","o":9.2,"h":9.47,"l":9.02,"c":9.34,"v":2536300},{"d":"2025-05-01","o":9.33,"h":9.42,"l":9.08,"c":9.18,"v":1051200},{"d":"2025-05-02","o":9.06,"h":9.12,"l":8.82,"c":8.82,"v":1282200},{"d":"2025-05-05","o":8.75,"h":8.81,"l":8.5,"c":8.5,"v":1159800},{"d":"2025-05-06","o":8.46,"h":8.67,"l":8.45,"c":8.67,"v":703400},{"d":"2025-05-07","o":8.67,"h":8.75,"l":8.54,"c":8.61,"v":679900},{"d":"2025-05-08","o":8.63,"h":8.82,"l":8.54,"c":8.67,"v":945900},{"d":"2025-05-09","o":8.7,"h":9,"l":8.65,"c":8.95,"v":892300},{"d":"2025-05-12","o":9.02,"h":9.1,"l":8.79,"c":8.79,"v":654300},{"d":"2025-05-13","o":8.75,"h":9.05,"l":8.63,"c":8.95,"v":911100},{"d":"2025-05-14","o":8.95,"h":9,"l":8.76,"c":8.76,"v":528100},{"d":"2025-05-15","o":8.77,"h":8.94,"l":8.74,"c":8.92,"v":536100},{"d":"2025-05-16","o":8.92,"h":9.15,"l":8.9,"c":9.12,"v":638900},{"d":"2025-05-19","o":9.11,"h":9.38,"l":9.09,"c":9.34,"v":792400},{"d":"2025-05-20","o":9.38,"h":9.44,"l":9.3,"c":9.42,"v":536500},{"d":"2025-05-21","o":9.4,"h":9.48,"l":9.34,"c":9.39,"v":589000},{"d":"2025-05-22","o":9.38,"h":9.57,"l":9.22,"c":9.5,"v":600800},{"d":"2025-05-23","o":9.48,"h":9.54,"l":9.45,"c":9.5,"v":285200},{"d":"2025-05-27","o":9.5,"h":9.62,"l":9.34,"c":9.47,"v":769000},{"d":"2025-05-28","o":9.48,"h":9.54,"l":9.44,"c":9.51,"v":659400},{"d":"2025-05-29","o":9.44,"h":9.6,"l":9.31,"c":9.32,"v":606000},{"d":"2025-05-30","o":9.3,"h":9.4,"l":9.19,"c":9.21,"v":659300},{"d":"2025-06-02","o":9.1,"h":9.25,"l":8.99,"c":9.16,"v":798900},{"d":"2025-06-03","o":9.13,"h":9.45,"l":9.12,"c":9.42,"v":1001900},{"d":"2025-06-04","o":9.45,"h":9.52,"l":9.16,"c":9.16,"v":516400},{"d":"2025-06-05","o":9.12,"h":9.27,"l":8.99,"c":9.07,"v":687800},{"d":"2025-06-06","o":9.09,"h":9.2,"l":9.04,"c":9.11,"v":318700},{"d":"2025-06-09","o":9.12,"h":9.23,"l":9.07,"c":9.15,"v":291600},{"d":"2025-06-10","o":9.22,"h":9.29,"l":9.15,"c":9.29,"v":317600},{"d":"2025-06-11","o":9.33,"h":9.39,"l":9.2,"c":9.22,"v":343400},{"d":"2025-06-12","o":9.22,"h":9.34,"l":9.17,"c":9.32,"v":451700},{"d":"2025-06-13","o":9.24,"h":9.35,"l":9.18,"c":9.29,"v":526900},{"d":"2025-06-16","o":9.34,"h":9.6,"l":9.33,"c":9.57,"v":682700},{"d":"2025-06-17","o":9.56,"h":9.6,"l":9.46,"c":9.5,"v":272200},{"d":"2025-06-18","o":9.52,"h":9.55,"l":9.46,"c":9.5,"v":264400},{"d":"2025-06-20","o":9.49,"h":9.52,"l":9.27,"c":9.39,"v":393500},{"d":"2025-06-23","o":9.41,"h":9.49,"l":9.25,"c":9.27,"v":406100},{"d":"2025-06-24","o":9.25,"h":9.37,"l":9.2,"c":9.25,"v":314300},{"d":"2025-06-25","o":9.24,"h":9.25,"l":9.01,"c":9.04,"v":464400},{"d":"2025-06-26","o":9.05,"h":9.19,"l":9,"c":9.17,"v":226300},{"d":"2025-06-27","o":9.15,"h":9.21,"l":9.05,"c":9.06,"v":280800},{"d":"2025-06-30","o":9.05,"h":9.18,"l":9.04,"c":9.14,"v":246200},{"d":"2025-07-01","o":9.18,"h":9.29,"l":9.15,"c":9.2,"v":194800},{"d":"2025-07-02","o":9.2,"h":9.26,"l":9.15,"c":9.2,"v":405400},{"d":"2025-07-03","o":9.28,"h":9.48,"l":9.17,"c":9.37,"v":413100},{"d":"2025-07-07","o":9.35,"h":9.38,"l":9.22,"c":9.3,"v":703400},{"d":"2025-07-08","o":9.31,"h":9.39,"l":9.26,"c":9.33,"v":910300},{"d":"2025-07-09","o":9.36,"h":9.37,"l":9.1,"c":9.15,"v":733300},{"d":"2025-07-10","o":9.11,"h":9.21,"l":9.05,"c":9.14,"v":411400},{"d":"2025-07-11","o":9.11,"h":9.52,"l":9.1,"c":9.45,"v":710100},{"d":"2025-07-14","o":9.44,"h":9.51,"l":9.25,"c":9.51,"v":526700},{"d":"2025-07-15","o":9.52,"h":9.55,"l":9.37,"c":9.39,"v":647900},{"d":"2025-07-16","o":9.19,"h":9.41,"l":9.19,"c":9.38,"v":376000},{"d":"2025-07-17","o":9.35,"h":9.55,"l":9.35,"c":9.54,"v":210400},{"d":"2025-07-18","o":9.64,"h":9.74,"l":9.49,"c":9.5,"v":292600},{"d":"2025-07-21","o":9.58,"h":9.61,"l":9.42,"c":9.45,"v":399500},{"d":"2025-07-22","o":9.45,"h":9.57,"l":9.45,"c":9.47,"v":438400},{"d":"2025-07-23","o":9.5,"h":9.68,"l":9.45,"c":9.56,"v":396300},{"d":"2025-07-24","o":9.55,"h":9.56,"l":9.38,"c":9.38,"v":385400},{"d":"2025-07-25","o":9.37,"h":9.46,"l":9.33,"c":9.46,"v":372000},{"d":"2025-07-28","o":9.39,"h":9.43,"l":9.21,"c":9.23,"v":313500},{"d":"2025-07-29","o":9.14,"h":9.37,"l":9.14,"c":9.27,"v":281100},{"d":"2025-07-30","o":9.28,"h":9.29,"l":9.2,"c":9.27,"v":449700},{"d":"2025-07-31","o":9.22,"h":9.27,"l":9.19,"c":9.19,"v":470600},{"d":"2025-08-01","o":9.18,"h":9.18,"l":8.81,"c":8.81,"v":386600},{"d":"2025-08-04","o":8.88,"h":8.92,"l":8.8,"c":8.86,"v":374400},{"d":"2025-08-05","o":8.9,"h":9.16,"l":8.88,"c":9.12,"v":425000},{"d":"2025-08-06","o":9.12,"h":9.16,"l":8.99,"c":9.02,"v":331500},{"d":"2025-08-07","o":9.03,"h":9.16,"l":8.98,"c":9.14,"v":332300},{"d":"2025-08-08","o":9.14,"h":9.24,"l":9.08,"c":9.08,"v":265100},{"d":"2025-08-11","o":9.06,"h":9.21,"l":9.06,"c":9.19,"v":200600},{"d":"2025-08-12","o":9.2,"h":9.29,"l":9.15,"c":9.15,"v":220100},{"d":"2025-08-13","o":9.13,"h":9.24,"l":9.13,"c":9.23,"v":243800},{"d":"2025-08-14","o":9.22,"h":9.31,"l":9.04,"c":9.17,"v":385100},{"d":"2025-08-15","o":9.15,"h":9.23,"l":9.09,"c":9.11,"v":535000},{"d":"2025-08-18","o":9.12,"h":9.3,"l":9.07,"c":9.2,"v":369500},{"d":"2025-08-19","o":8.75,"h":8.99,"l":8.15,"c":8.33,"v":1986600},{"d":"2025-08-20","o":8.29,"h":8.49,"l":8.23,"c":8.45,"v":1184300},{"d":"2025-08-21","o":8.44,"h":8.58,"l":8.38,"c":8.57,"v":664800},{"d":"2025-08-22","o":8.62,"h":8.82,"l":8.6,"c":8.78,"v":649600},{"d":"2025-08-25","o":8.77,"h":8.77,"l":8.6,"c":8.6,"v":569100},{"d":"2025-08-26","o":8.59,"h":8.61,"l":8.4,"c":8.43,"v":1175500},{"d":"2025-08-27","o":8.39,"h":8.44,"l":8.27,"c":8.42,"v":671700},{"d":"2025-08-28","o":8.43,"h":8.54,"l":8.37,"c":8.51,"v":539100},{"d":"2025-08-29","o":8.51,"h":8.59,"l":8.42,"c":8.46,"v":385900},{"d":"2025-09-02","o":8.44,"h":8.47,"l":8.27,"c":8.37,"v":329100},{"d":"2025-09-03","o":8.26,"h":8.36,"l":8.21,"c":8.29,"v":499800},{"d":"2025-09-04","o":8.26,"h":8.37,"l":8.21,"c":8.28,"v":331800},{"d":"2025-09-05","o":8.33,"h":8.33,"l":8.13,"c":8.28,"v":399800},{"d":"2025-09-08","o":8.27,"h":8.27,"l":8.01,"c":8.02,"v":777700},{"d":"2025-09-09","o":8.02,"h":8.06,"l":7.9,"c":7.93,"v":706900},{"d":"2025-09-10","o":7.92,"h":8.15,"l":7.92,"c":8.15,"v":465500},{"d":"2025-09-11","o":8.13,"h":8.27,"l":8.13,"c":8.22,"v":243000},{"d":"2025-09-12","o":8.23,"h":8.25,"l":8.02,"c":8.05,"v":269000},{"d":"2025-09-15","o":8.05,"h":8.13,"l":8.02,"c":8.12,"v":537100},{"d":"2025-09-16","o":8.09,"h":8.26,"l":8.08,"c":8.21,"v":319400},{"d":"2025-09-17","o":8.23,"h":8.36,"l":8.15,"c":8.16,"v":319300},{"d":"2025-09-18","o":8.14,"h":8.31,"l":8.03,"c":8.05,"v":374100},{"d":"2025-09-19","o":8.03,"h":8.06,"l":7.89,"c":7.9,"v":641000},{"d":"2025-09-22","o":8.06,"h":8.22,"l":7.96,"c":8.19,"v":586600},{"d":"2025-09-23","o":8.24,"h":8.3,"l":8.09,"c":8.1,"v":567000},{"d":"2025-09-24","o":8.14,"h":8.34,"l":8.14,"c":8.25,"v":418500},{"d":"2025-09-25","o":8.25,"h":8.26,"l":8.02,"c":8.07,"v":313000},{"d":"2025-09-26","o":8.08,"h":8.12,"l":8.01,"c":8.05,"v":363400},{"d":"2025-09-29","o":8.09,"h":8.09,"l":7.94,"c":8.05,"v":569400},{"d":"2025-09-30","o":8.02,"h":8.03,"l":7.83,"c":7.84,"v":602400},{"d":"2025-10-01","o":7.85,"h":7.93,"l":7.68,"c":7.68,"v":501000},{"d":"2025-10-02","o":7.7,"h":7.77,"l":7.65,"c":7.76,"v":348000},{"d":"2025-10-03","o":7.76,"h":7.94,"l":7.72,"c":7.79,"v":387100},{"d":"2025-10-06","o":7.79,"h":7.88,"l":7.72,"c":7.81,"v":273200},{"d":"2025-10-07","o":7.83,"h":7.87,"l":7.67,"c":7.83,"v":373500},{"d":"2025-10-08","o":7.82,"h":7.85,"l":7.74,"c":7.76,"v":374000},{"d":"2025-10-09","o":7.72,"h":7.82,"l":7.56,"c":7.72,"v":641000},{"d":"2025-10-10","o":7.76,"h":7.76,"l":7.54,"c":7.55,"v":418400},{"d":"2025-10-13","o":7.55,"h":7.77,"l":7.55,"c":7.68,"v":208100},{"d":"2025-10-14","o":7.59,"h":7.76,"l":7.58,"c":7.6,"v":434500},{"d":"2025-10-15","o":7.67,"h":7.74,"l":7.61,"c":7.65,"v":263500},{"d":"2025-10-16","o":7.66,"h":7.7,"l":7.58,"c":7.61,"v":276200},{"d":"2025-10-17","o":7.6,"h":7.65,"l":7.56,"c":7.64,"v":337100},{"d":"2025-10-20","o":7.64,"h":7.76,"l":7.6,"c":7.63,"v":281700},{"d":"2025-10-21","o":7.62,"h":7.65,"l":7.42,"c":7.42,"v":423300},{"d":"2025-10-22","o":7.43,"h":7.61,"l":7.42,"c":7.59,"v":280500},{"d":"2025-10-23","o":7.64,"h":7.91,"l":7.63,"c":7.87,"v":531800},{"d":"2025-10-24","o":7.9,"h":8.04,"l":7.79,"c":7.81,"v":518100},{"d":"2025-10-27","o":8.16,"h":8.57,"l":8.16,"c":8.29,"v":908500},{"d":"2025-10-28","o":8.21,"h":8.44,"l":8.11,"c":8.37,"v":547100},{"d":"2025-10-29","o":8.38,"h":8.45,"l":8.13,"c":8.16,"v":331200},{"d":"2025-10-30","o":8.1,"h":8.15,"l":7.98,"c":8.06,"v":334600},{"d":"2025-10-31","o":8.09,"h":8.26,"l":8.03,"c":8.06,"v":494700},{"d":"2025-11-03","o":7.96,"h":7.98,"l":7.83,"c":7.88,"v":391600},{"d":"2025-11-04","o":7.77,"h":7.85,"l":7.63,"c":7.64,"v":297500},{"d":"2025-11-05","o":7.72,"h":7.99,"l":7.7,"c":7.96,"v":529700},{"d":"2025-11-06","o":7.91,"h":8.07,"l":7.86,"c":8.06,"v":269900},{"d":"2025-11-07","o":8.06,"h":8.26,"l":7.97,"c":8.21,"v":301100},{"d":"2025-11-10","o":8.32,"h":8.37,"l":8.01,"c":8.02,"v":348500},{"d":"2025-11-11","o":8.11,"h":8.19,"l":8.04,"c":8.16,"v":258300},{"d":"2025-11-12","o":8.19,"h":8.26,"l":7.74,"c":7.9,"v":815100},{"d":"2025-11-13","o":7.93,"h":7.97,"l":7.56,"c":7.64,"v":511600},{"d":"2025-11-14","o":7.56,"h":7.75,"l":7.54,"c":7.67,"v":406500},{"d":"2025-11-17","o":7.66,"h":7.77,"l":7.64,"c":7.67,"v":347100},{"d":"2025-11-18","o":7.66,"h":7.87,"l":7.56,"c":7.85,"v":335300},{"d":"2025-11-19","o":7.81,"h":7.98,"l":7.72,"c":7.9,"v":334200},{"d":"2025-11-20","o":7.93,"h":7.99,"l":7.79,"c":7.88,"v":467700},{"d":"2025-11-21","o":7.88,"h":7.91,"l":7.6,"c":7.64,"v":617500},{"d":"2025-11-24","o":7.62,"h":7.91,"l":7.52,"c":7.85,"v":591600},{"d":"2025-11-25","o":7.78,"h":7.96,"l":7.78,"c":7.85,"v":679600},{"d":"2025-11-26","o":7.86,"h":8.09,"l":7.85,"c":8.05,"v":684900},{"d":"2025-11-28","o":8.09,"h":8.18,"l":8.01,"c":8.13,"v":186000},{"d":"2025-12-01","o":7.76,"h":8.03,"l":7.76,"c":8.02,"v":405600},{"d":"2025-12-02","o":8.02,"h":8.14,"l":7.92,"c":8.08,"v":1057300},{"d":"2025-12-03","o":8.11,"h":8.49,"l":8.1,"c":8.33,"v":759100},{"d":"2025-12-04","o":8.43,"h":8.72,"l":8.4,"c":8.43,"v":1211600},{"d":"2025-12-05","o":8.5,"h":8.59,"l":8.22,"c":8.24,"v":606600},{"d":"2025-12-08","o":8.18,"h":8.3,"l":8.07,"c":8.19,"v":335800},{"d":"2025-12-09","o":8.16,"h":8.38,"l":8.16,"c":8.32,"v":370700},{"d":"2025-12-10","o":7.6,"h":8.82,"l":7.6,"c":7.84,"v":1729800},{"d":"2025-12-11","o":7.78,"h":7.79,"l":7.31,"c":7.38,"v":3350200},{"d":"2025-12-12","o":7.37,"h":7.37,"l":6.89,"c":7.13,"v":7216200},{"d":"2025-12-15","o":7.31,"h":7.65,"l":7.18,"c":7.59,"v":2779200},{"d":"2025-12-16","o":7.5,"h":7.59,"l":7.31,"c":7.43,"v":1287000},{"d":"2025-12-17","o":7.51,"h":7.85,"l":7.48,"c":7.77,"v":1063100},{"d":"2025-12-18","o":7.82,"h":7.88,"l":7.63,"c":7.7,"v":820500},{"d":"2025-12-19","o":7.67,"h":7.74,"l":7.35,"c":7.35,"v":1201800},{"d":"2025-12-22","o":7.34,"h":7.94,"l":7.31,"c":7.69,"v":2292600},{"d":"2025-12-23","o":7.7,"h":8.09,"l":7.59,"c":7.95,"v":1114200},{"d":"2025-12-24","o":7.95,"h":8,"l":7.88,"c":7.94,"v":228700},{"d":"2025-12-26","o":7.96,"h":8.02,"l":7.89,"c":7.99,"v":473400},{"d":"2025-12-29","o":7.98,"h":8.1,"l":7.98,"c":8.05,"v":649600},{"d":"2025-12-30","o":8.1,"h":8.1,"l":7.85,"c":7.92,"v":540000},{"d":"2025-12-31","o":7.94,"h":7.95,"l":7.84,"c":7.93,"v":763200},{"d":"2026-01-02","o":7.99,"h":8.04,"l":7.71,"c":7.76,"v":994000},{"d":"2026-01-05","o":7.82,"h":7.99,"l":7.65,"c":7.96,"v":1064700},{"d":"2026-01-06","o":7.99,"h":8.02,"l":7.72,"c":7.72,"v":901600},{"d":"2026-01-07","o":7.73,"h":7.76,"l":7.53,"c":7.7,"v":975100},{"d":"2026-01-08","o":7.7,"h":7.92,"l":7.7,"c":7.91,"v":738800},{"d":"2026-01-09","o":8.2,"h":8.46,"l":8.08,"c":8.35,"v":855100},{"d":"2026-01-12","o":8.38,"h":8.41,"l":8.21,"c":8.22,"v":600900},{"d":"2026-01-13","o":8.24,"h":8.41,"l":8.16,"c":8.36,"v":481300},{"d":"2026-01-14","o":8.38,"h":8.69,"l":8.38,"c":8.53,"v":693300},{"d":"2026-01-15","o":8.47,"h":8.56,"l":8.32,"c":8.43,"v":1042800},{"d":"2026-01-16","o":8.41,"h":8.53,"l":8.17,"c":8.18,"v":655700},{"d":"2026-01-20","o":8.19,"h":8.62,"l":8.19,"c":8.59,"v":788500},{"d":"2026-01-21","o":8.56,"h":8.96,"l":8.56,"c":8.92,"v":631000},{"d":"2026-01-22","o":8.91,"h":9.02,"l":8.86,"c":8.92,"v":553200},{"d":"2026-01-23","o":9.01,"h":9.03,"l":8.82,"c":8.93,"v":542300},{"d":"2026-01-26","o":8.96,"h":9.11,"l":8.89,"c":9.07,"v":379900},{"d":"2026-01-27","o":9.05,"h":9.24,"l":8.97,"c":9.14,"v":516900},{"d":"2026-01-28","o":9.19,"h":9.2,"l":8.95,"c":8.97,"v":417500},{"d":"2026-01-29","o":9.1,"h":9.18,"l":8.75,"c":8.8,"v":487100},{"d":"2026-01-30","o":8.77,"h":8.91,"l":8.75,"c":8.86,"v":423700},{"d":"2026-02-02","o":8.75,"h":9.01,"l":8.67,"c":8.7,"v":606800},{"d":"2026-02-03","o":8.68,"h":8.93,"l":8.61,"c":8.73,"v":474000},{"d":"2026-02-04","o":8.76,"h":8.85,"l":8.67,"c":8.71,"v":353000},{"d":"2026-02-05","o":8.71,"h":8.74,"l":8.42,"c":8.43,"v":440400},{"d":"2026-02-06","o":8.5,"h":8.62,"l":8.36,"c":8.57,"v":332200},{"d":"2026-02-09","o":8.63,"h":8.95,"l":8.45,"c":8.89,"v":575900},{"d":"2026-02-10","o":8.89,"h":8.97,"l":8.69,"c":8.85,"v":459800},{"d":"2026-02-11","o":8.92,"h":8.97,"l":8.76,"c":8.94,"v":292300},{"d":"2026-02-12","o":8.9,"h":8.96,"l":8.56,"c":8.67,"v":551600},{"d":"2026-02-13","o":8.74,"h":8.89,"l":8.53,"c":8.65,"v":400500},{"d":"2026-02-17","o":8.74,"h":8.84,"l":8.52,"c":8.75,"v":377900},{"d":"2026-02-18","o":8.81,"h":8.97,"l":8.71,"c":8.73,"v":182700},{"d":"2026-02-19","o":8.82,"h":8.97,"l":8.74,"c":8.9,"v":237400},{"d":"2026-02-20","o":9,"h":9.25,"l":8.92,"c":9.2,"v":463700},{"d":"2026-02-23","o":9.25,"h":9.27,"l":8.91,"c":8.92,"v":340000},{"d":"2026-02-24","o":8.95,"h":9.17,"l":8.93,"c":9.14,"v":249000},{"d":"2026-02-25","o":9.14,"h":9.15,"l":8.86,"c":8.97,"v":292300},{"d":"2026-02-26","o":8.92,"h":8.95,"l":8.7,"c":8.83,"v":257100},{"d":"2026-02-27","o":8.86,"h":8.91,"l":8.76,"c":8.88,"v":317100},{"d":"2026-03-02","o":9,"h":9.39,"l":8.83,"c":9.32,"v":604700},{"d":"2026-03-03","o":9.16,"h":9.29,"l":8.92,"c":9.13,"v":685000},{"d":"2026-03-04","o":9.19,"h":9.68,"l":9.18,"c":9.59,"v":705400},{"d":"2026-03-05","o":9.72,"h":9.92,"l":9.51,"c":9.7,"v":1216100},{"d":"2026-03-06","o":9.74,"h":10.35,"l":9.7,"c":10.16,"v":1497900},{"d":"2026-03-09","o":10.68,"h":10.71,"l":9.96,"c":9.99,"v":2404700},{"d":"2026-03-10","o":10.01,"h":10.43,"l":9.82,"c":10.21,"v":3187100},{"d":"2026-03-11","o":10.1,"h":10.36,"l":10.04,"c":10.34,"v":2111300},{"d":"2026-03-12","o":10.45,"h":10.66,"l":9.83,"c":10.6,"v":3180000},{"d":"2026-03-13","o":10.68,"h":11,"l":10.66,"c":10.82,"v":994800},{"d":"2026-03-16","o":10.9,"h":11.19,"l":10.8,"c":10.9,"v":1707600},{"d":"2026-03-17","o":11.62,"h":12.85,"l":11.48,"c":12.45,"v":4536100},{"d":"2026-03-18","o":12.61,"h":14.34,"l":12.48,"c":13.63,"v":5807200},{"d":"2026-03-19","o":13.54,"h":14.76,"l":13.41,"c":14.61,"v":4399800},{"d":"2026-03-20","o":14.37,"h":14.87,"l":13.71,"c":14.11,"v":3166600},{"d":"2026-03-23","o":13.77,"h":13.9,"l":13.08,"c":13.19,"v":2279000},{"d":"2026-03-24","o":13.29,"h":14.01,"l":13.09,"c":13.97,"v":2101800},{"d":"2026-03-25","o":13.75,"h":14.82,"l":13.47,"c":14.7,"v":3157600},{"d":"2026-03-26","o":14.65,"h":14.95,"l":13.82,"c":13.85,"v":1745900},{"d":"2026-03-27","o":13.91,"h":14.47,"l":13.78,"c":14.05,"v":2062700},{"d":"2026-03-30","o":14.6,"h":15.55,"l":14.6,"c":15.25,"v":3437800},{"d":"2026-03-31","o":14.69,"h":15.89,"l":14.54,"c":15.02,"v":2758360},{"d":"2026-04-01","o":14.8,"h":14.98,"l":14.45,"c":14.83,"v":1712716},{"d":"2026-04-02","o":15.24,"h":15.73,"l":14.79,"c":15.22,"v":1250657},{"d":"2026-04-06","o":15.33,"h":15.78,"l":15.07,"c":15.2,"v":978585},{"d":"2026-04-07","o":14.82,"h":15.4,"l":14.77,"c":15.03,"v":969065},{"d":"2026-04-08","o":13.87,"h":14.45,"l":13.68,"c":14.27,"v":2482638},{"d":"2026-04-09","o":14.56,"h":14.7,"l":14.01,"c":14.06,"v":1529660},{"d":"2026-04-10","o":14.06,"h":14.38,"l":13.9,"c":14.38,"v":679396},{"d":"2026-04-13","o":14.58,"h":14.89,"l":14.01,"c":14.26,"v":1144410},{"d":"2026-04-14","o":14.21,"h":14.15,"l":13.51,"c":13.56,"v":1115846},{"d":"2026-04-15","o":13.51,"h":13.5,"l":12.76,"c":13.31,"v":2253308},{"d":"2026-04-16","o":13.1,"h":13.52,"l":13.09,"c":13.32,"v":994400},{"d":"2026-04-17","o":12.59,"h":12.6,"l":11.79,"c":12.47,"v":2344643},{"d":"2026-04-20","o":12.66,"h":12.9,"l":12.45,"c":12.72,"v":941198},{"d":"2026-04-21","o":12.75,"h":13.71,"l":12.47,"c":13.5,"v":1371909},{"d":"2026-04-22","o":13.7,"h":14.26,"l":13.56,"c":13.6,"v":1544177},{"d":"2026-04-23","o":13.8,"h":13.86,"l":13.12,"c":13.27,"v":810595},{"d":"2026-04-24","o":13.25,"h":13.48,"l":12.5,"c":12.78,"v":1271421},{"d":"2026-04-27","o":12.9,"h":13.19,"l":12.71,"c":13.05,"v":663493},{"d":"2026-04-28","o":13.12,"h":13.84,"l":13.03,"c":13.7,"v":791477},{"d":"2026-04-29","o":13.9,"h":14.55,"l":13.88,"c":14.42,"v":1862950},{"d":"2026-04-30","o":14.2,"h":14.33,"l":13.84,"c":14.09,"v":1467839},{"d":"2026-05-01","o":14.05,"h":14.31,"l":13.56,"c":13.9,"v":998155},{"d":"2026-05-04","o":13.95,"h":15.25,"l":13.98,"c":15.18,"v":2449879},{"d":"2026-05-05","o":14.98,"h":15.1,"l":14.22,"c":14.24,"v":1027910},{"d":"2026-05-06","o":13.72,"h":13.93,"l":13.15,"c":13.82,"v":1197276},{"d":"2026-05-07","o":13.56,"h":13.56,"l":12.92,"c":13.37,"v":1236927},{"d":"2026-05-08","o":13.3,"h":13.36,"l":13.08,"c":13.13,"v":504820},{"d":"2026-05-11","o":13.35,"h":13.65,"l":13.15,"c":13.49,"v":846842},{"d":"2026-05-12","o":12.46,"h":13.29,"l":12.29,"c":13.07,"v":2289348},{"d":"2026-05-13","o":13.23,"h":13.81,"l":12.85,"c":13.65,"v":1080601},{"d":"2026-05-14","o":13.8,"h":13.86,"l":13.01,"c":13.02,"v":815132},{"d":"2026-05-15","o":13.14,"h":13.25,"l":12.94,"c":13.11,"v":543346},{"d":"2026-05-18","o":12.94,"h":13.57,"l":12.81,"c":13.46,"v":605949},{"d":"2026-05-19","o":13.58,"h":13.74,"l":13.21,"c":13.32,"v":724069}]