[{"d":"2010-07-22","o":10.25,"h":10.9,"l":10.15,"c":10.17,"v":3434000},{"d":"2010-07-23","o":10.3,"h":10.35,"l":10,"c":10.06,"v":845600},{"d":"2010-07-26","o":10.04,"h":10.07,"l":9.34,"c":9.93,"v":399000},{"d":"2010-07-27","o":9.88,"h":10.1,"l":9.56,"c":10,"v":375200},{"d":"2010-07-28","o":10.06,"h":10.08,"l":9.8,"c":10,"v":269900},{"d":"2010-07-29","o":10,"h":10.16,"l":9.99,"c":10.15,"v":166700},{"d":"2010-07-30","o":10.16,"h":10.16,"l":9.95,"c":10,"v":76800},{"d":"2010-08-02","o":10,"h":10.15,"l":10,"c":10.13,"v":73300},{"d":"2010-08-03","o":10.01,"h":10.07,"l":10,"c":10,"v":79900},{"d":"2010-08-04","o":9.95,"h":10.07,"l":9.9,"c":10.07,"v":138100},{"d":"2010-08-05","o":10,"h":10.05,"l":10,"c":10,"v":103900},{"d":"2010-08-06","o":10,"h":10.03,"l":9.95,"c":10,"v":119300},{"d":"2010-08-09","o":10,"h":10.05,"l":9.9,"c":10,"v":55900},{"d":"2010-08-10","o":10,"h":10.1,"l":10,"c":10,"v":137100},{"d":"2010-08-11","o":10.03,"h":10.1,"l":10,"c":10.09,"v":47200},{"d":"2010-08-12","o":10.1,"h":10.25,"l":10.05,"c":10.11,"v":74100},{"d":"2010-08-13","o":10.04,"h":10.05,"l":10,"c":10,"v":18900},{"d":"2010-08-16","o":10.02,"h":10.1,"l":10,"c":10.03,"v":22500},{"d":"2010-08-17","o":10,"h":10.1,"l":10,"c":10.05,"v":42400},{"d":"2010-08-18","o":9.95,"h":10.1,"l":9.95,"c":10.05,"v":37500},{"d":"2010-08-19","o":10,"h":10.15,"l":9.99,"c":10.1,"v":153500},{"d":"2010-08-20","o":10.15,"h":11.74,"l":10.08,"c":11.23,"v":415600},{"d":"2010-08-23","o":11.58,"h":12.33,"l":11.34,"c":11.5,"v":370200},{"d":"2010-08-24","o":11.5,"h":12,"l":11,"c":11.59,"v":112100},{"d":"2010-08-25","o":11.48,"h":11.67,"l":11.17,"c":11.55,"v":64200},{"d":"2010-08-26","o":11.38,"h":11.55,"l":10.64,"c":10.95,"v":143200},{"d":"2010-08-27","o":10.8,"h":11.31,"l":10.8,"c":11.25,"v":51900},{"d":"2010-08-30","o":11.25,"h":11.96,"l":11.24,"c":11.44,"v":129600},{"d":"2010-08-31","o":11.57,"h":12.39,"l":11.4,"c":12.18,"v":497800},{"d":"2010-09-01","o":12.44,"h":12.45,"l":11.79,"c":11.87,"v":157200},{"d":"2010-09-02","o":11.95,"h":12.45,"l":11.55,"c":12.25,"v":103400},{"d":"2010-09-03","o":12.25,"h":13.18,"l":12.1,"c":12.94,"v":242200},{"d":"2010-09-07","o":12.85,"h":12.88,"l":12.6,"c":12.71,"v":64100},{"d":"2010-09-08","o":12.8,"h":13.19,"l":12.53,"c":12.8,"v":97700},{"d":"2010-09-09","o":12.87,"h":13.27,"l":12.6,"c":13.05,"v":122200},{"d":"2010-09-10","o":13.2,"h":13.39,"l":12.91,"c":13.13,"v":137300},{"d":"2010-09-13","o":13.4,"h":14.1,"l":13.17,"c":14,"v":112500},{"d":"2010-09-14","o":14.17,"h":14.17,"l":13.64,"c":13.74,"v":157000},{"d":"2010-09-15","o":13.77,"h":13.88,"l":13.35,"c":13.65,"v":83200},{"d":"2010-09-16","o":13.5,"h":13.83,"l":12.55,"c":13.15,"v":229400},{"d":"2010-09-17","o":13.15,"h":13.21,"l":12.69,"c":13,"v":60500},{"d":"2010-09-20","o":13,"h":13.07,"l":12.9,"c":12.96,"v":15700},{"d":"2010-09-21","o":13,"h":13,"l":12.23,"c":12.23,"v":56100},{"d":"2010-09-22","o":12.1,"h":12.14,"l":11.64,"c":11.76,"v":67000},{"d":"2010-09-23","o":11.78,"h":11.78,"l":11.41,"c":11.51,"v":50200},{"d":"2010-09-24","o":11.52,"h":11.99,"l":11.42,"c":11.74,"v":69500},{"d":"2010-09-27","o":11.82,"h":11.82,"l":11.1,"c":11.46,"v":100100},{"d":"2010-09-28","o":11.42,"h":11.88,"l":11.42,"c":11.85,"v":77500},{"d":"2010-09-29","o":11.85,"h":13.12,"l":11.83,"c":12.5,"v":198300},{"d":"2010-09-30","o":12.58,"h":12.78,"l":11.88,"c":11.9,"v":770200},{"d":"2010-10-01","o":11.9,"h":12.3,"l":11.85,"c":12.3,"v":139800},{"d":"2010-10-04","o":12.32,"h":12.32,"l":11.71,"c":11.93,"v":49300},{"d":"2010-10-05","o":12.06,"h":12.22,"l":11.72,"c":12.1,"v":76800},{"d":"2010-10-06","o":12.07,"h":12.25,"l":11.96,"c":12.19,"v":85100},{"d":"2010-10-07","o":12.22,"h":12.24,"l":12.06,"c":12.11,"v":23300},{"d":"2010-10-08","o":12.11,"h":12.23,"l":12.09,"c":12.18,"v":21200},{"d":"2010-10-11","o":12.21,"h":12.43,"l":12.13,"c":12.26,"v":22500},{"d":"2010-10-12","o":12.22,"h":12.75,"l":12.2,"c":12.72,"v":48400},{"d":"2010-10-13","o":12.75,"h":12.95,"l":12.54,"c":12.95,"v":94700},{"d":"2010-10-14","o":12.97,"h":12.97,"l":12.52,"c":12.56,"v":26700},{"d":"2010-10-15","o":12.66,"h":12.68,"l":12.47,"c":12.53,"v":34600},{"d":"2010-10-18","o":12.51,"h":13,"l":12.26,"c":12.97,"v":38900},{"d":"2010-10-19","o":12.85,"h":13,"l":12.74,"c":12.82,"v":54900},{"d":"2010-10-20","o":12.93,"h":13,"l":12.83,"c":12.9,"v":23000},{"d":"2010-10-21","o":12.97,"h":12.99,"l":12.4,"c":12.51,"v":30300},{"d":"2010-10-22","o":12.56,"h":12.64,"l":12.46,"c":12.59,"v":12500},{"d":"2010-10-25","o":12.65,"h":12.89,"l":12.54,"c":12.8,"v":16400},{"d":"2010-10-26","o":12.74,"h":12.74,"l":12.29,"c":12.39,"v":21700},{"d":"2010-10-27","o":12.29,"h":12.51,"l":12,"c":12.5,"v":33800},{"d":"2010-10-28","o":12.52,"h":12.53,"l":12.12,"c":12.3,"v":28600},{"d":"2010-10-29","o":12.39,"h":13.75,"l":12.39,"c":13.12,"v":297000},{"d":"2010-11-01","o":13.1,"h":13.5,"l":12.2,"c":12.37,"v":188400},{"d":"2010-11-02","o":12.48,"h":12.7,"l":12.22,"c":12.65,"v":72700},{"d":"2010-11-03","o":12.69,"h":12.71,"l":12.24,"c":12.3,"v":611500},{"d":"2010-11-04","o":12.44,"h":12.44,"l":11.6,"c":12.19,"v":133600},{"d":"2010-11-05","o":12.23,"h":12.25,"l":11.85,"c":11.87,"v":504500},{"d":"2010-11-08","o":11.9,"h":12.05,"l":11.62,"c":11.68,"v":118600},{"d":"2010-11-09","o":11.59,"h":11.9,"l":11.51,"c":11.77,"v":84100},{"d":"2010-11-10","o":12.1,"h":12.22,"l":11.87,"c":12.02,"v":120200},{"d":"2010-11-11","o":12.1,"h":12.15,"l":11.99,"c":12.07,"v":63500},{"d":"2010-11-12","o":11.98,"h":12.06,"l":11.81,"c":11.93,"v":37900},{"d":"2010-11-15","o":11.9,"h":11.95,"l":11.78,"c":11.88,"v":34700},{"d":"2010-11-16","o":11.77,"h":11.77,"l":11.51,"c":11.59,"v":34800},{"d":"2010-11-17","o":11.65,"h":12.15,"l":11.65,"c":12,"v":95400},{"d":"2010-11-18","o":12.15,"h":12.41,"l":12.05,"c":12.26,"v":70700},{"d":"2010-11-19","o":12.28,"h":12.34,"l":12.16,"c":12.29,"v":44100},{"d":"2010-11-22","o":13.05,"h":13.25,"l":12.62,"c":12.97,"v":295800},{"d":"2010-11-23","o":12.9,"h":12.95,"l":12.7,"c":12.86,"v":73900},{"d":"2010-11-24","o":12.9,"h":13,"l":12.85,"c":13,"v":87000},{"d":"2010-11-26","o":12.95,"h":13,"l":12.8,"c":12.96,"v":21000},{"d":"2010-11-29","o":12.97,"h":13,"l":12.71,"c":12.87,"v":57400},{"d":"2010-11-30","o":12.86,"h":13,"l":12.7,"c":12.95,"v":63700},{"d":"2010-12-01","o":13.12,"h":13.12,"l":12.75,"c":12.89,"v":59800},{"d":"2010-12-02","o":12.83,"h":13,"l":12.79,"c":12.9,"v":63800},{"d":"2010-12-03","o":12.85,"h":13.17,"l":12.85,"c":13.05,"v":100800},{"d":"2010-12-06","o":13.09,"h":13.45,"l":12.95,"c":13.29,"v":191500},{"d":"2010-12-07","o":13.4,"h":13.4,"l":13,"c":13.05,"v":61000},{"d":"2010-12-08","o":13.09,"h":13.09,"l":12.8,"c":12.91,"v":45200},{"d":"2010-12-09","o":12.98,"h":13.09,"l":12.76,"c":13,"v":30900},{"d":"2010-12-10","o":13.05,"h":13.34,"l":12.96,"c":13.15,"v":42700},{"d":"2010-12-13","o":13.16,"h":13.26,"l":12.92,"c":12.93,"v":54600},{"d":"2010-12-14","o":13.02,"h":13.08,"l":12.95,"c":12.96,"v":65600},{"d":"2010-12-15","o":12.97,"h":13.17,"l":12.81,"c":12.84,"v":36300},{"d":"2010-12-16","o":12.84,"h":13,"l":12.77,"c":12.9,"v":47500},{"d":"2010-12-17","o":12.93,"h":13.08,"l":12.9,"c":12.95,"v":120800},{"d":"2010-12-20","o":12.97,"h":13.35,"l":12.82,"c":13.34,"v":165000},{"d":"2010-12-21","o":13.35,"h":13.4,"l":13.04,"c":13.16,"v":51200},{"d":"2010-12-22","o":13.21,"h":13.37,"l":13.1,"c":13.3,"v":36200},{"d":"2010-12-23","o":13.28,"h":13.28,"l":13.1,"c":13.2,"v":24700},{"d":"2010-12-27","o":13.2,"h":13.3,"l":13.08,"c":13.14,"v":28000},{"d":"2010-12-28","o":13.03,"h":13.05,"l":12.93,"c":12.99,"v":25700},{"d":"2010-12-29","o":13.41,"h":14.33,"l":13.3,"c":14.09,"v":775300},{"d":"2010-12-30","o":14.08,"h":14.88,"l":14.03,"c":14.39,"v":1900800},{"d":"2010-12-31","o":14.41,"h":14.73,"l":14.3,"c":14.36,"v":183100},{"d":"2011-01-03","o":14.43,"h":15.51,"l":14.43,"c":15.5,"v":398500},{"d":"2011-01-04","o":15.62,"h":16.22,"l":15.35,"c":15.81,"v":359900},{"d":"2011-01-05","o":15.7,"h":16,"l":14.8,"c":15.14,"v":413300},{"d":"2011-01-06","o":15.17,"h":15.92,"l":15.01,"c":15.73,"v":261100},{"d":"2011-01-07","o":15.8,"h":16.12,"l":15.6,"c":15.81,"v":267200},{"d":"2011-01-10","o":15.82,"h":16,"l":15.26,"c":15.47,"v":247900},{"d":"2011-01-11","o":15.49,"h":15.98,"l":15.45,"c":15.65,"v":298800},{"d":"2011-01-12","o":15.77,"h":15.77,"l":15.54,"c":15.7,"v":200600},{"d":"2011-01-13","o":15.73,"h":16.55,"l":15.63,"c":16.45,"v":294500},{"d":"2011-01-14","o":16.44,"h":17.46,"l":16.36,"c":16.78,"v":282100},{"d":"2011-01-18","o":16.78,"h":17.13,"l":16.5,"c":16.68,"v":156800},{"d":"2011-01-19","o":16.64,"h":16.91,"l":15.8,"c":16.08,"v":226600},{"d":"2011-01-20","o":15.99,"h":16.54,"l":15.25,"c":16.37,"v":127500},{"d":"2011-01-21","o":16.5,"h":16.5,"l":15.26,"c":15.49,"v":263300},{"d":"2011-01-24","o":15.46,"h":16.49,"l":15.3,"c":16.43,"v":171700},{"d":"2011-01-25","o":16.22,"h":16.31,"l":15.92,"c":16.17,"v":83600},{"d":"2011-01-26","o":16.14,"h":16.5,"l":16.01,"c":16.29,"v":46500},{"d":"2011-01-27","o":16.32,"h":16.32,"l":15.4,"c":15.73,"v":120700},{"d":"2011-01-28","o":15.93,"h":15.93,"l":15,"c":15.01,"v":72000},{"d":"2011-01-31","o":14.91,"h":15.8,"l":14.68,"c":15.49,"v":87200},{"d":"2011-02-01","o":15.4,"h":15.6,"l":15.01,"c":15.16,"v":114800},{"d":"2011-02-02","o":15.08,"h":15.35,"l":14.79,"c":15.29,"v":139100},{"d":"2011-02-03","o":15.23,"h":15.25,"l":14.9,"c":14.99,"v":183400},{"d":"2011-02-04","o":14.99,"h":14.99,"l":14.75,"c":14.92,"v":60800},{"d":"2011-02-07","o":14.81,"h":15.3,"l":14.77,"c":15.11,"v":137400},{"d":"2011-02-08","o":15.2,"h":15.34,"l":15.11,"c":15.19,"v":70700},{"d":"2011-02-09","o":15.1,"h":15.24,"l":15.01,"c":15.11,"v":69200},{"d":"2011-02-10","o":15.06,"h":15.25,"l":15.04,"c":15.14,"v":61100},{"d":"2011-02-11","o":15.13,"h":15.21,"l":14.9,"c":15.1,"v":124000},{"d":"2011-02-14","o":15.06,"h":15.12,"l":14.93,"c":14.96,"v":40700},{"d":"2011-02-15","o":14.95,"h":14.99,"l":14.73,"c":14.74,"v":46000},{"d":"2011-02-16","o":14.77,"h":15.42,"l":14.61,"c":15.15,"v":148800},{"d":"2011-02-17","o":14.98,"h":15.19,"l":13.35,"c":14.54,"v":674100},{"d":"2011-02-18","o":14.5,"h":14.88,"l":14.2,"c":14.22,"v":432000},{"d":"2011-02-22","o":13.93,"h":14.61,"l":13.87,"c":14.41,"v":271000},{"d":"2011-02-23","o":14.38,"h":14.38,"l":13.85,"c":14,"v":137800},{"d":"2011-02-24","o":14,"h":14.51,"l":14,"c":14.24,"v":102500},{"d":"2011-02-25","o":14.23,"h":14.31,"l":14,"c":14.25,"v":170500},{"d":"2011-02-28","o":14.35,"h":14.86,"l":14.21,"c":14.42,"v":123500},{"d":"2011-03-01","o":14.44,"h":14.56,"l":14,"c":14.09,"v":122000},{"d":"2011-03-02","o":14.12,"h":14.51,"l":14.07,"c":14.24,"v":67100},{"d":"2011-03-03","o":14.32,"h":14.82,"l":14,"c":14.71,"v":113600},{"d":"2011-03-04","o":14.7,"h":15.29,"l":14.7,"c":14.97,"v":115900},{"d":"2011-03-07","o":14.99,"h":15.11,"l":14.35,"c":14.76,"v":160100},{"d":"2011-03-08","o":14.85,"h":15,"l":14.48,"c":14.52,"v":178500},{"d":"2011-03-09","o":14.5,"h":14.5,"l":13.84,"c":13.99,"v":259900},{"d":"2011-03-10","o":13.91,"h":13.91,"l":12.85,"c":13.44,"v":270700},{"d":"2011-03-11","o":13.34,"h":13.53,"l":13.13,"c":13.29,"v":82500},{"d":"2011-03-14","o":13.23,"h":13.44,"l":13.22,"c":13.29,"v":40700},{"d":"2011-03-15","o":12.8,"h":13.37,"l":12.8,"c":13.24,"v":98100},{"d":"2011-03-16","o":13.2,"h":13.2,"l":12.81,"c":12.95,"v":82900},{"d":"2011-03-17","o":13.2,"h":13.47,"l":12.96,"c":13.26,"v":100000},{"d":"2011-03-18","o":13.42,"h":13.75,"l":13.12,"c":13.74,"v":150300},{"d":"2011-03-21","o":13.79,"h":13.87,"l":12.9,"c":13.01,"v":186100},{"d":"2011-03-22","o":12.99,"h":13.07,"l":12.65,"c":12.88,"v":106300},{"d":"2011-03-23","o":12.87,"h":13.13,"l":12.75,"c":12.87,"v":80900},{"d":"2011-03-24","o":13,"h":13.29,"l":13,"c":13.29,"v":52500},{"d":"2011-03-25","o":13.33,"h":13.95,"l":13.33,"c":13.76,"v":66500},{"d":"2011-03-28","o":13.84,"h":14.05,"l":13.44,"c":13.46,"v":63200},{"d":"2011-03-29","o":13.4,"h":13.76,"l":13.25,"c":13.4,"v":90500},{"d":"2011-03-30","o":13.41,"h":13.91,"l":13.3,"c":13.87,"v":155600},{"d":"2011-03-31","o":13.89,"h":14.25,"l":13.76,"c":14.14,"v":97300},{"d":"2011-04-01","o":14.15,"h":14.32,"l":13.72,"c":14.23,"v":143700},{"d":"2011-04-04","o":14.31,"h":14.63,"l":14.31,"c":14.5,"v":113000},{"d":"2011-04-05","o":14.47,"h":14.8,"l":14.4,"c":14.67,"v":52800},{"d":"2011-04-06","o":14.78,"h":14.79,"l":14.59,"c":14.7,"v":33900},{"d":"2011-04-07","o":14.6,"h":14.68,"l":14.55,"c":14.6,"v":31700},{"d":"2011-04-08","o":14.7,"h":14.83,"l":14.52,"c":14.56,"v":43900},{"d":"2011-04-11","o":14.57,"h":14.8,"l":14.34,"c":14.6,"v":49700},{"d":"2011-04-12","o":14.55,"h":14.55,"l":14.22,"c":14.38,"v":49300},{"d":"2011-04-13","o":14.43,"h":14.46,"l":14.18,"c":14.35,"v":42400},{"d":"2011-04-14","o":14.35,"h":14.58,"l":14.31,"c":14.5,"v":27800},{"d":"2011-04-15","o":14.43,"h":16.67,"l":14.34,"c":15.14,"v":1547500},{"d":"2011-04-18","o":15.5,"h":15.92,"l":15.25,"c":15.8,"v":312000},{"d":"2011-04-19","o":16.11,"h":16.2,"l":15.56,"c":15.65,"v":270700},{"d":"2011-04-20","o":16.09,"h":16.37,"l":15.83,"c":16.25,"v":183100},{"d":"2011-04-21","o":16.5,"h":16.5,"l":16.3,"c":16.47,"v":188500},{"d":"2011-04-25","o":16.62,"h":16.69,"l":16.19,"c":16.44,"v":221900},{"d":"2011-04-26","o":16.48,"h":16.5,"l":16.09,"c":16.37,"v":131400},{"d":"2011-04-27","o":16.46,"h":16.65,"l":16.3,"c":16.56,"v":109100},{"d":"2011-04-28","o":16.67,"h":17.09,"l":16.51,"c":16.68,"v":174500},{"d":"2011-04-29","o":16.81,"h":16.85,"l":15.85,"c":16.11,"v":255000},{"d":"2011-05-02","o":16.3,"h":16.59,"l":16.07,"c":16.16,"v":187000},{"d":"2011-05-03","o":16.23,"h":16.64,"l":16.01,"c":16.03,"v":389200},{"d":"2011-05-04","o":16.73,"h":16.89,"l":14.85,"c":14.97,"v":629600},{"d":"2011-05-05","o":15.1,"h":16.4,"l":15.01,"c":15.56,"v":609500},{"d":"2011-05-06","o":15.81,"h":16.15,"l":14.81,"c":14.86,"v":482400},{"d":"2011-05-09","o":14.89,"h":15.59,"l":14.89,"c":15.5,"v":224000},{"d":"2011-05-10","o":15.53,"h":15.82,"l":15.43,"c":15.44,"v":251800},{"d":"2011-05-11","o":15.47,"h":15.6,"l":14.81,"c":15.01,"v":289100},{"d":"2011-05-12","o":14.97,"h":15.47,"l":14.88,"c":15.18,"v":279000},{"d":"2011-05-13","o":15.22,"h":15.3,"l":15.01,"c":15.11,"v":148400},{"d":"2011-05-16","o":15.17,"h":15.17,"l":14.12,"c":14.13,"v":245700},{"d":"2011-05-17","o":14.13,"h":14.77,"l":14.08,"c":14.58,"v":192300},{"d":"2011-05-18","o":14.76,"h":15.33,"l":14.5,"c":15.28,"v":230200},{"d":"2011-05-19","o":15.41,"h":15.41,"l":14.82,"c":15.12,"v":209800},{"d":"2011-05-20","o":15.02,"h":15.25,"l":14.93,"c":14.99,"v":285700},{"d":"2011-05-23","o":14.92,"h":15,"l":14.5,"c":14.82,"v":164900},{"d":"2011-05-24","o":14.91,"h":14.96,"l":14.7,"c":14.73,"v":111100},{"d":"2011-05-25","o":14.75,"h":15.27,"l":14.65,"c":15.24,"v":156600},{"d":"2011-05-26","o":15.32,"h":15.32,"l":14.75,"c":14.81,"v":135300},{"d":"2011-05-27","o":14.87,"h":15.03,"l":14.74,"c":14.86,"v":170700},{"d":"2011-05-31","o":15.04,"h":15.04,"l":14.58,"c":14.62,"v":643200},{"d":"2011-06-01","o":14.58,"h":14.8,"l":14.22,"c":14.28,"v":174700},{"d":"2011-06-02","o":14.27,"h":14.54,"l":14.04,"c":14.37,"v":169100},{"d":"2011-06-03","o":14.15,"h":14.24,"l":13.71,"c":13.74,"v":271800},{"d":"2011-06-06","o":13.77,"h":13.77,"l":12.92,"c":12.98,"v":357100},{"d":"2011-06-07","o":12.9,"h":13.19,"l":12.9,"c":13.12,"v":150600},{"d":"2011-06-08","o":13.05,"h":13.1,"l":12.31,"c":12.55,"v":385100},{"d":"2011-06-09","o":12.68,"h":12.72,"l":12.45,"c":12.52,"v":321400},{"d":"2011-06-10","o":12.57,"h":12.89,"l":12.55,"c":12.69,"v":130600},{"d":"2011-06-13","o":12.85,"h":13.43,"l":12.58,"c":12.86,"v":333000},{"d":"2011-06-14","o":13.01,"h":13.6,"l":12.71,"c":13.49,"v":222100},{"d":"2011-06-15","o":13.41,"h":14,"l":13.14,"c":13.28,"v":173100},{"d":"2011-06-16","o":13.3,"h":13.57,"l":13.09,"c":13.37,"v":101200},{"d":"2011-06-17","o":13.49,"h":13.68,"l":13.4,"c":13.57,"v":117300},{"d":"2011-06-20","o":13.56,"h":13.56,"l":13.03,"c":13.15,"v":174000},{"d":"2011-06-21","o":13.23,"h":13.37,"l":13.02,"c":13.11,"v":286700},{"d":"2011-06-22","o":13.09,"h":13.84,"l":13.03,"c":13.78,"v":134100},{"d":"2011-06-23","o":13.65,"h":13.77,"l":13.36,"c":13.57,"v":147300},{"d":"2011-06-24","o":13.65,"h":14.25,"l":13.62,"c":14.02,"v":1244500},{"d":"2011-06-27","o":14,"h":14.12,"l":13.67,"c":13.96,"v":163800},{"d":"2011-06-28","o":13.86,"h":14.36,"l":13.47,"c":14.36,"v":256600},{"d":"2011-06-29","o":14.36,"h":14.45,"l":13.73,"c":13.83,"v":401600},{"d":"2011-06-30","o":13.93,"h":14.3,"l":13.88,"c":14.18,"v":270700},{"d":"2011-07-01","o":14.13,"h":14.88,"l":14.03,"c":14.73,"v":293800},{"d":"2011-07-05","o":14.72,"h":14.72,"l":14.29,"c":14.53,"v":170500},{"d":"2011-07-06","o":14.56,"h":14.87,"l":14.4,"c":14.63,"v":203500},{"d":"2011-07-07","o":14.75,"h":15.11,"l":14.48,"c":15,"v":300900},{"d":"2011-07-08","o":14.8,"h":14.91,"l":14.38,"c":14.65,"v":132500},{"d":"2011-07-11","o":14.41,"h":14.54,"l":13.85,"c":14.49,"v":179500},{"d":"2011-07-12","o":14.31,"h":14.95,"l":14.13,"c":14.78,"v":209800},{"d":"2011-07-13","o":14.83,"h":15.12,"l":14.61,"c":14.79,"v":247500},{"d":"2011-07-14","o":14.76,"h":14.99,"l":14.07,"c":14.49,"v":246800},{"d":"2011-07-15","o":14.48,"h":14.56,"l":14.17,"c":14.51,"v":202900},{"d":"2011-07-18","o":14.44,"h":14.55,"l":14.24,"c":14.48,"v":193600},{"d":"2011-07-19","o":14.56,"h":14.73,"l":14.45,"c":14.55,"v":220500},{"d":"2011-07-20","o":14.59,"h":14.68,"l":14.3,"c":14.34,"v":88500},{"d":"2011-07-21","o":14.44,"h":14.64,"l":14.28,"c":14.5,"v":68800},{"d":"2011-07-22","o":14.55,"h":14.59,"l":14.25,"c":14.43,"v":56200},{"d":"2011-07-25","o":14.42,"h":14.42,"l":14.15,"c":14.27,"v":129600},{"d":"2011-07-26","o":14.13,"h":14.22,"l":13.9,"c":14.09,"v":96200},{"d":"2011-07-27","o":13.98,"h":13.98,"l":13.17,"c":13.37,"v":228600},{"d":"2011-07-28","o":13.39,"h":13.79,"l":13.25,"c":13.52,"v":134800},{"d":"2011-07-29","o":13.35,"h":13.64,"l":13.25,"c":13.46,"v":71200},{"d":"2011-08-01","o":13.65,"h":13.94,"l":13.31,"c":13.6,"v":131000},{"d":"2011-08-02","o":13.57,"h":13.64,"l":13.11,"c":13.11,"v":133500},{"d":"2011-08-03","o":13.18,"h":13.34,"l":12.81,"c":13.09,"v":224400},{"d":"2011-08-04","o":12.93,"h":13.06,"l":12.06,"c":12.1,"v":237400},{"d":"2011-08-05","o":12.34,"h":12.34,"l":9.68,"c":10.68,"v":750700},{"d":"2011-08-08","o":10.13,"h":10.95,"l":10.01,"c":10.55,"v":311200},{"d":"2011-08-09","o":10.8,"h":11.5,"l":10.02,"c":11.38,"v":275300},{"d":"2011-08-10","o":11.7,"h":11.7,"l":9.52,"c":10.34,"v":345300},{"d":"2011-08-11","o":10.58,"h":10.83,"l":10.1,"c":10.25,"v":246000},{"d":"2011-08-12","o":10.32,"h":10.5,"l":9.91,"c":10.17,"v":256400},{"d":"2011-08-15","o":10.74,"h":11.24,"l":10.32,"c":11.19,"v":222200},{"d":"2011-08-16","o":11.23,"h":11.25,"l":10.65,"c":10.75,"v":177400},{"d":"2011-08-17","o":10.82,"h":10.91,"l":10.61,"c":10.79,"v":129300},{"d":"2011-08-18","o":10.49,"h":10.73,"l":10.12,"c":10.34,"v":293400},{"d":"2011-08-19","o":10.24,"h":10.48,"l":10.06,"c":10.13,"v":110000},{"d":"2011-08-22","o":10.86,"h":10.86,"l":10.13,"c":10.18,"v":171500},{"d":"2011-08-23","o":10.32,"h":11.55,"l":10.32,"c":11.45,"v":211400},{"d":"2011-08-24","o":11.48,"h":11.6,"l":10.78,"c":11.04,"v":102400},{"d":"2011-08-25","o":11.17,"h":11.23,"l":10.68,"c":10.7,"v":78400},{"d":"2011-08-26","o":10.62,"h":11.08,"l":10.37,"c":10.91,"v":85000},{"d":"2011-08-29","o":11.04,"h":12,"l":11.04,"c":11.97,"v":184100},{"d":"2011-08-30","o":11.85,"h":11.92,"l":11.23,"c":11.66,"v":152600},{"d":"2011-08-31","o":11.7,"h":11.81,"l":11.13,"c":11.14,"v":137600},{"d":"2011-09-01","o":11.21,"h":11.76,"l":10.82,"c":11.29,"v":184200},{"d":"2011-09-02","o":11,"h":11.24,"l":10.6,"c":10.69,"v":178000},{"d":"2011-09-06","o":10.57,"h":11.56,"l":10.46,"c":11.52,"v":230400},{"d":"2011-09-07","o":11.78,"h":12.1,"l":11.75,"c":12,"v":237400},{"d":"2011-09-08","o":11.92,"h":12.01,"l":11.52,"c":11.66,"v":196200},{"d":"2011-09-09","o":11.57,"h":11.72,"l":10.96,"c":11.17,"v":152600},{"d":"2011-09-12","o":10.99,"h":11.48,"l":10.93,"c":11.41,"v":107400},{"d":"2011-09-13","o":11.42,"h":11.56,"l":11.19,"c":11.51,"v":87700},{"d":"2011-09-14","o":11.59,"h":11.63,"l":11.2,"c":11.5,"v":88500},{"d":"2011-09-15","o":11.56,"h":11.83,"l":11.45,"c":11.65,"v":143200},{"d":"2011-09-16","o":11.74,"h":11.74,"l":10.94,"c":10.95,"v":213200},{"d":"2011-09-19","o":10.79,"h":11.05,"l":10.56,"c":10.91,"v":149900},{"d":"2011-09-20","o":10.94,"h":11.12,"l":10.79,"c":10.89,"v":201000},{"d":"2011-09-21","o":10.93,"h":10.99,"l":10.5,"c":10.5,"v":197500},{"d":"2011-09-22","o":10.2,"h":10.39,"l":9.91,"c":9.98,"v":229600},{"d":"2011-09-23","o":9.98,"h":10.23,"l":9.8,"c":9.95,"v":165300},{"d":"2011-09-26","o":10.02,"h":10.31,"l":9.87,"c":10.31,"v":89000},{"d":"2011-09-27","o":10.52,"h":10.83,"l":10.31,"c":10.44,"v":126000},{"d":"2011-09-28","o":10.43,"h":10.48,"l":9.7,"c":9.96,"v":198800},{"d":"2011-09-29","o":10.19,"h":10.25,"l":9.69,"c":9.95,"v":92400},{"d":"2011-09-30","o":9.79,"h":10.35,"l":9.78,"c":10.16,"v":129600},{"d":"2011-10-03","o":10.14,"h":10.15,"l":9.19,"c":9.21,"v":184700},{"d":"2011-10-04","o":9.05,"h":9.47,"l":8.6,"c":9.46,"v":227000},{"d":"2011-10-05","o":9.45,"h":9.68,"l":9.27,"c":9.57,"v":138900},{"d":"2011-10-06","o":9.51,"h":9.83,"l":9.35,"c":9.74,"v":145000},{"d":"2011-10-07","o":9.8,"h":9.85,"l":9.19,"c":9.51,"v":165300},{"d":"2011-10-10","o":9.69,"h":10,"l":9.53,"c":10,"v":177500},{"d":"2011-10-11","o":9.86,"h":10.08,"l":9.62,"c":9.73,"v":206400},{"d":"2011-10-12","o":9.8,"h":10.45,"l":9.8,"c":10.32,"v":196200},{"d":"2011-10-13","o":10.22,"h":10.49,"l":10.09,"c":10.27,"v":96400},{"d":"2011-10-14","o":10.39,"h":10.54,"l":10.33,"c":10.53,"v":144200},{"d":"2011-10-17","o":10.53,"h":10.54,"l":10.01,"c":10.06,"v":208200},{"d":"2011-10-18","o":10.09,"h":10.52,"l":9.86,"c":10.43,"v":161000},{"d":"2011-10-19","o":10.43,"h":10.43,"l":9.95,"c":9.97,"v":83300},{"d":"2011-10-20","o":10.04,"h":10.07,"l":9.54,"c":9.89,"v":93000},{"d":"2011-10-21","o":10.1,"h":10.27,"l":9.99,"c":10.12,"v":123100},{"d":"2011-10-24","o":10.18,"h":10.78,"l":10.18,"c":10.63,"v":193400},{"d":"2011-10-25","o":10.57,"h":10.64,"l":10.26,"c":10.41,"v":118800},{"d":"2011-10-26","o":10.62,"h":10.62,"l":10.14,"c":10.43,"v":100300},{"d":"2011-10-27","o":10.88,"h":11.9,"l":10.69,"c":11.86,"v":239000},{"d":"2011-10-28","o":11.86,"h":11.87,"l":11.32,"c":11.43,"v":97100},{"d":"2011-10-31","o":11.29,"h":11.36,"l":10.91,"c":10.99,"v":79700},{"d":"2011-11-01","o":10.51,"h":10.55,"l":10.12,"c":10.21,"v":126600},{"d":"2011-11-02","o":10.44,"h":11.13,"l":10.43,"c":10.63,"v":111500},{"d":"2011-11-03","o":10.77,"h":11.44,"l":10.55,"c":11.37,"v":105700},{"d":"2011-11-04","o":11.29,"h":11.3,"l":10.72,"c":11,"v":81200},{"d":"2011-11-07","o":11.02,"h":11.2,"l":10.57,"c":11,"v":74400},{"d":"2011-11-08","o":11.03,"h":11.31,"l":10.75,"c":11.18,"v":94500},{"d":"2011-11-09","o":10.8,"h":10.89,"l":10.03,"c":10.15,"v":150500},{"d":"2011-11-10","o":10.32,"h":10.48,"l":10.24,"c":10.32,"v":89700},{"d":"2011-11-11","o":10.33,"h":10.95,"l":10.25,"c":10.9,"v":109800},{"d":"2011-11-14","o":10.91,"h":10.94,"l":10.54,"c":10.88,"v":199000},{"d":"2011-11-15","o":10.74,"h":11.18,"l":10.74,"c":11.02,"v":99500},{"d":"2011-11-16","o":10.92,"h":11.15,"l":10.82,"c":11.1,"v":103700},{"d":"2011-11-17","o":11.11,"h":11.17,"l":10.76,"c":10.96,"v":127600},{"d":"2011-11-18","o":11,"h":11.15,"l":10.96,"c":11.07,"v":97000},{"d":"2011-11-21","o":10.88,"h":11.06,"l":10.8,"c":10.97,"v":148100},{"d":"2011-11-22","o":10.93,"h":11.08,"l":10.89,"c":11,"v":173500},{"d":"2011-11-23","o":10.88,"h":11,"l":10.75,"c":10.88,"v":138200},{"d":"2011-11-25","o":10.85,"h":10.9,"l":10.31,"c":10.38,"v":73100},{"d":"2011-11-28","o":10.78,"h":11.1,"l":10.64,"c":11.06,"v":107400},{"d":"2011-11-29","o":11.22,"h":11.25,"l":10.97,"c":11.09,"v":58800},{"d":"2011-11-30","o":11.5,"h":11.9,"l":11.28,"c":11.88,"v":177700},{"d":"2011-12-01","o":11.78,"h":11.78,"l":11.16,"c":11.19,"v":86600},{"d":"2011-12-02","o":11.38,"h":11.96,"l":11.32,"c":11.63,"v":154600},{"d":"2011-12-05","o":11.96,"h":12.45,"l":11.86,"c":11.99,"v":900400},{"d":"2011-12-06","o":12,"h":12.99,"l":11.91,"c":12.9,"v":520600},{"d":"2011-12-07","o":12.95,"h":13.32,"l":12.75,"c":12.76,"v":380600},{"d":"2011-12-08","o":12.68,"h":12.87,"l":12.52,"c":12.6,"v":131600},{"d":"2011-12-09","o":12.7,"h":12.88,"l":12.5,"c":12.64,"v":187200},{"d":"2011-12-12","o":12.63,"h":12.72,"l":12.5,"c":12.59,"v":121700},{"d":"2011-12-13","o":12.7,"h":12.89,"l":11.92,"c":11.98,"v":133200},{"d":"2011-12-14","o":12.07,"h":12.86,"l":11.5,"c":11.66,"v":223700},{"d":"2011-12-15","o":11.87,"h":12.09,"l":11.67,"c":11.93,"v":103100},{"d":"2011-12-16","o":12.12,"h":12.39,"l":11.91,"c":12.29,"v":160000},{"d":"2011-12-19","o":12.35,"h":12.75,"l":12.15,"c":12.19,"v":150000},{"d":"2011-12-20","o":12.43,"h":13,"l":12.43,"c":12.82,"v":148700},{"d":"2011-12-21","o":12.8,"h":13.05,"l":12.51,"c":13.04,"v":124900},{"d":"2011-12-22","o":13.16,"h":13.61,"l":13.07,"c":13.54,"v":165300},{"d":"2011-12-23","o":13.63,"h":13.64,"l":13.28,"c":13.34,"v":122800},{"d":"2011-12-27","o":13.33,"h":13.54,"l":13.1,"c":13.23,"v":79500},{"d":"2011-12-28","o":13.25,"h":13.34,"l":12.51,"c":12.56,"v":249400},{"d":"2011-12-29","o":12.6,"h":13.19,"l":12.59,"c":13.18,"v":332200},{"d":"2011-12-30","o":13.18,"h":13.74,"l":13.12,"c":13.72,"v":116700},{"d":"2012-01-03","o":14.09,"h":14.25,"l":13.52,"c":13.63,"v":242200},{"d":"2012-01-04","o":13.51,"h":13.93,"l":13.5,"c":13.89,"v":122800},{"d":"2012-01-05","o":13.78,"h":14,"l":13.44,"c":13.96,"v":149700},{"d":"2012-01-06","o":13.9,"h":14,"l":13.08,"c":13.13,"v":276700},{"d":"2012-01-09","o":13.16,"h":13.38,"l":12.81,"c":13.29,"v":171900},{"d":"2012-01-10","o":13.48,"h":13.55,"l":13.05,"c":13.51,"v":171800},{"d":"2012-01-11","o":13.45,"h":13.62,"l":13.3,"c":13.44,"v":97700},{"d":"2012-01-12","o":13.57,"h":13.67,"l":13.34,"c":13.59,"v":154600},{"d":"2012-01-13","o":13.43,"h":13.68,"l":13.3,"c":13.31,"v":88900},{"d":"2012-01-17","o":13.44,"h":13.51,"l":13.03,"c":13.45,"v":171400},{"d":"2012-01-18","o":13.47,"h":13.48,"l":13.17,"c":13.32,"v":118900},{"d":"2012-01-19","o":13.33,"h":13.35,"l":13.05,"c":13.15,"v":87600},{"d":"2012-01-20","o":13.18,"h":13.31,"l":12.92,"c":13.2,"v":121300},{"d":"2012-01-23","o":13.2,"h":13.3,"l":13.05,"c":13.16,"v":87300},{"d":"2012-01-24","o":13.11,"h":13.4,"l":13.06,"c":13.39,"v":101000},{"d":"2012-01-25","o":13.28,"h":13.41,"l":13.14,"c":13.22,"v":108500},{"d":"2012-01-26","o":13.3,"h":13.3,"l":12.55,"c":12.79,"v":178800},{"d":"2012-01-27","o":12.75,"h":13.19,"l":12.74,"c":13.07,"v":100100},{"d":"2012-01-30","o":12.9,"h":13.03,"l":12.68,"c":12.73,"v":81600},{"d":"2012-01-31","o":12.8,"h":13.18,"l":12.8,"c":13.11,"v":88300},{"d":"2012-02-01","o":13.24,"h":13.6,"l":13.02,"c":13.53,"v":127700},{"d":"2012-02-02","o":13.5,"h":13.5,"l":13.2,"c":13.43,"v":69300},{"d":"2012-02-03","o":13.51,"h":13.9,"l":13.02,"c":13.43,"v":188000},{"d":"2012-02-06","o":13.57,"h":14.47,"l":13.55,"c":14.29,"v":338200},{"d":"2012-02-07","o":14.34,"h":14.35,"l":13.99,"c":14.13,"v":175000},{"d":"2012-02-08","o":14.17,"h":14.31,"l":13.75,"c":14.18,"v":247400},{"d":"2012-02-09","o":14.22,"h":14.29,"l":14.01,"c":14.18,"v":123600},{"d":"2012-02-10","o":14.04,"h":14.14,"l":13.8,"c":13.92,"v":61100},{"d":"2012-02-13","o":14.06,"h":14.16,"l":13.88,"c":14.1,"v":90100},{"d":"2012-02-14","o":14.09,"h":14.09,"l":13.75,"c":13.92,"v":69600},{"d":"2012-02-15","o":13.95,"h":13.95,"l":13.4,"c":13.46,"v":94700},{"d":"2012-02-16","o":13.44,"h":14.37,"l":13.43,"c":14.16,"v":231800},{"d":"2012-02-17","o":14.26,"h":14.26,"l":13.92,"c":14.04,"v":106100},{"d":"2012-02-21","o":14.1,"h":14.28,"l":14.01,"c":14.11,"v":105400},{"d":"2012-02-22","o":14.13,"h":14.14,"l":13.59,"c":13.59,"v":126900},{"d":"2012-02-23","o":13.56,"h":14,"l":13.55,"c":13.91,"v":149000},{"d":"2012-02-24","o":14,"h":14,"l":13.6,"c":13.66,"v":78400},{"d":"2012-02-27","o":13.59,"h":13.94,"l":13.3,"c":13.84,"v":135800},{"d":"2012-02-28","o":13.88,"h":14.12,"l":13.68,"c":13.76,"v":124400},{"d":"2012-02-29","o":13.89,"h":14.73,"l":13.62,"c":14.09,"v":233400},{"d":"2012-03-01","o":14.3,"h":14.3,"l":13.46,"c":13.76,"v":229000},{"d":"2012-03-02","o":13.69,"h":13.85,"l":13.28,"c":13.55,"v":292200},{"d":"2012-03-05","o":13.5,"h":13.5,"l":13.1,"c":13.39,"v":152100},{"d":"2012-03-06","o":13.15,"h":13.22,"l":12.67,"c":12.71,"v":211700},{"d":"2012-03-07","o":12.78,"h":13.07,"l":12.76,"c":13.04,"v":106400},{"d":"2012-03-08","o":13.16,"h":13.2,"l":12.95,"c":13.11,"v":116900},{"d":"2012-03-09","o":12.99,"h":13.59,"l":12.95,"c":13.41,"v":250700},{"d":"2012-03-12","o":13.65,"h":13.78,"l":13.27,"c":13.61,"v":170700},{"d":"2012-03-13","o":13.79,"h":14,"l":13.64,"c":14,"v":132400},{"d":"2012-03-14","o":14.02,"h":14.09,"l":13.53,"c":13.57,"v":113200},{"d":"2012-03-15","o":13.57,"h":14.29,"l":13.5,"c":14.27,"v":202900},{"d":"2012-03-16","o":14.3,"h":14.44,"l":14.13,"c":14.31,"v":231200},{"d":"2012-03-19","o":14.26,"h":14.29,"l":13.9,"c":14.27,"v":161100},{"d":"2012-03-20","o":14.12,"h":14.12,"l":13.9,"c":13.95,"v":59900},{"d":"2012-03-21","o":13.96,"h":14.27,"l":13.92,"c":14.13,"v":91300},{"d":"2012-03-22","o":13.99,"h":14.18,"l":13.52,"c":13.81,"v":153200},{"d":"2012-03-23","o":13.75,"h":14.21,"l":13.7,"c":14.19,"v":93100},{"d":"2012-03-26","o":14.33,"h":14.35,"l":13.95,"c":14.09,"v":120100},{"d":"2012-03-27","o":14.1,"h":14.22,"l":13.92,"c":13.96,"v":67200},{"d":"2012-03-28","o":14,"h":14.07,"l":13.69,"c":13.82,"v":153000},{"d":"2012-03-29","o":13.68,"h":13.77,"l":13.55,"c":13.72,"v":115300},{"d":"2012-03-30","o":13.81,"h":13.81,"l":13.54,"c":13.55,"v":97200},{"d":"2012-04-02","o":13.49,"h":13.71,"l":12.68,"c":13.68,"v":359100},{"d":"2012-04-03","o":13.66,"h":13.93,"l":13.52,"c":13.71,"v":125500},{"d":"2012-04-04","o":13.54,"h":13.9,"l":13.4,"c":13.84,"v":150100},{"d":"2012-04-05","o":13.79,"h":13.95,"l":13.65,"c":13.7,"v":73500},{"d":"2012-04-09","o":13.53,"h":13.59,"l":13.21,"c":13.23,"v":123800},{"d":"2012-04-10","o":13.24,"h":13.3,"l":12.77,"c":12.9,"v":144000},{"d":"2012-04-11","o":13.08,"h":13.27,"l":12.8,"c":13.22,"v":104900},{"d":"2012-04-12","o":13.26,"h":13.5,"l":13.17,"c":13.2,"v":169600},{"d":"2012-04-13","o":13.16,"h":13.18,"l":12.78,"c":12.78,"v":143700},{"d":"2012-04-16","o":12.9,"h":12.9,"l":12.09,"c":12.3,"v":236000},{"d":"2012-04-17","o":12.44,"h":12.68,"l":12.2,"c":12.32,"v":223100},{"d":"2012-04-18","o":12.28,"h":12.43,"l":12.09,"c":12.27,"v":157700},{"d":"2012-04-19","o":12.25,"h":12.47,"l":12.06,"c":12.11,"v":89700},{"d":"2012-04-20","o":12.24,"h":12.34,"l":11.56,"c":12.03,"v":214000},{"d":"2012-04-23","o":11.79,"h":11.95,"l":11.75,"c":11.83,"v":112100},{"d":"2012-04-24","o":11.8,"h":12.05,"l":11.67,"c":11.85,"v":91300},{"d":"2012-04-25","o":11.99,"h":12.12,"l":11.87,"c":11.98,"v":91500},{"d":"2012-04-26","o":12.01,"h":12.08,"l":11.88,"c":12.04,"v":60100},{"d":"2012-04-27","o":12.05,"h":12.44,"l":11.94,"c":12.35,"v":69800},{"d":"2012-04-30","o":12.3,"h":12.3,"l":12.07,"c":12.19,"v":139000},{"d":"2012-05-01","o":12.17,"h":12.6,"l":12.17,"c":12.23,"v":182400},{"d":"2012-05-02","o":12.1,"h":12.25,"l":12.01,"c":12.09,"v":120000},{"d":"2012-05-03","o":12.1,"h":12.21,"l":12.02,"c":12.09,"v":101000},{"d":"2012-05-04","o":12,"h":12.05,"l":11.82,"c":11.83,"v":118200},{"d":"2012-05-07","o":11.75,"h":12.05,"l":11.68,"c":11.92,"v":133000},{"d":"2012-05-08","o":11.83,"h":11.86,"l":11.25,"c":11.8,"v":142900},{"d":"2012-05-09","o":11.6,"h":11.8,"l":11.41,"c":11.55,"v":75800},{"d":"2012-05-10","o":11.59,"h":11.65,"l":11.36,"c":11.46,"v":93300},{"d":"2012-05-11","o":11.42,"h":11.6,"l":11.42,"c":11.53,"v":119000},{"d":"2012-05-14","o":11.49,"h":11.83,"l":11.36,"c":11.5,"v":166800},{"d":"2012-05-15","o":11.46,"h":11.79,"l":11.29,"c":11.62,"v":159000},{"d":"2012-05-16","o":11.64,"h":12.03,"l":11.52,"c":11.55,"v":185500},{"d":"2012-05-17","o":11.57,"h":11.68,"l":11.05,"c":11.21,"v":96700},{"d":"2012-05-18","o":11.21,"h":11.5,"l":11.14,"c":11.33,"v":120400},{"d":"2012-05-21","o":11.35,"h":11.58,"l":11.35,"c":11.48,"v":113000},{"d":"2012-05-22","o":11.44,"h":11.55,"l":11.21,"c":11.32,"v":94100},{"d":"2012-05-23","o":11.16,"h":11.26,"l":10.88,"c":11.19,"v":151000},{"d":"2012-05-24","o":11.67,"h":11.67,"l":10.97,"c":11.22,"v":105300},{"d":"2012-05-25","o":11.17,"h":11.27,"l":11.07,"c":11.07,"v":54500},{"d":"2012-05-29","o":11.2,"h":11.27,"l":10.94,"c":11.12,"v":92400},{"d":"2012-05-30","o":10.99,"h":11,"l":10.78,"c":10.9,"v":86400},{"d":"2012-05-31","o":10.93,"h":10.97,"l":10.65,"c":10.75,"v":177800},{"d":"2012-06-01","o":10.57,"h":10.96,"l":10.51,"c":10.78,"v":191400},{"d":"2012-06-04","o":10.78,"h":11.03,"l":10.78,"c":10.94,"v":106600},{"d":"2012-06-05","o":11.11,"h":11.66,"l":10.97,"c":11.63,"v":245900},{"d":"2012-06-06","o":11.7,"h":11.72,"l":11.47,"c":11.67,"v":119000},{"d":"2012-06-07","o":11.87,"h":11.91,"l":11.65,"c":11.67,"v":102000},{"d":"2012-06-08","o":11.63,"h":11.75,"l":11.51,"c":11.58,"v":88900},{"d":"2012-06-11","o":11.76,"h":11.81,"l":11.05,"c":11.06,"v":154500},{"d":"2012-06-12","o":11.11,"h":11.28,"l":11,"c":11.24,"v":81000},{"d":"2012-06-13","o":11.18,"h":11.3,"l":11.1,"c":11.21,"v":80600},{"d":"2012-06-14","o":11.17,"h":11.49,"l":11.13,"c":11.24,"v":75400},{"d":"2012-06-15","o":11.29,"h":11.9,"l":11.28,"c":11.87,"v":125100},{"d":"2012-06-18","o":11.83,"h":11.99,"l":11.69,"c":11.75,"v":77600},{"d":"2012-06-19","o":11.77,"h":11.98,"l":11.65,"c":11.71,"v":90300},{"d":"2012-06-20","o":11.74,"h":11.88,"l":11.65,"c":11.67,"v":63300},{"d":"2012-06-21","o":11.7,"h":11.72,"l":11.24,"c":11.35,"v":136100},{"d":"2012-06-22","o":11.36,"h":11.48,"l":10.9,"c":11.16,"v":570700},{"d":"2012-06-25","o":10.94,"h":11.08,"l":10.75,"c":11,"v":96800},{"d":"2012-06-26","o":11.06,"h":11.22,"l":10.9,"c":11.06,"v":75800},{"d":"2012-06-27","o":11.16,"h":11.44,"l":11.13,"c":11.39,"v":123800},{"d":"2012-06-28","o":11.31,"h":11.6,"l":11.23,"c":11.37,"v":157600},{"d":"2012-06-29","o":11.6,"h":11.95,"l":11.3,"c":11.93,"v":237900},{"d":"2012-07-02","o":11.93,"h":12.45,"l":11.9,"c":12.45,"v":185400},{"d":"2012-07-03","o":12.45,"h":13.03,"l":12.32,"c":12.95,"v":330300},{"d":"2012-07-05","o":12.93,"h":13,"l":12.64,"c":12.65,"v":97200},{"d":"2012-07-06","o":12.58,"h":12.74,"l":12.51,"c":12.55,"v":61700},{"d":"2012-07-09","o":12.56,"h":12.63,"l":12.3,"c":12.57,"v":57700},{"d":"2012-07-10","o":12.6,"h":12.72,"l":12.4,"c":12.42,"v":62800},{"d":"2012-07-11","o":12.43,"h":12.8,"l":12.39,"c":12.8,"v":84500},{"d":"2012-07-12","o":12.72,"h":12.74,"l":12.44,"c":12.62,"v":55300},{"d":"2012-07-13","o":12.69,"h":12.9,"l":12.62,"c":12.66,"v":47100},{"d":"2012-07-16","o":12.67,"h":12.67,"l":12.43,"c":12.53,"v":44600},{"d":"2012-07-17","o":12.58,"h":12.7,"l":12.42,"c":12.57,"v":32800},{"d":"2012-07-18","o":12.61,"h":12.76,"l":12.51,"c":12.66,"v":59600},{"d":"2012-07-19","o":12.7,"h":12.7,"l":12.46,"c":12.59,"v":31600},{"d":"2012-07-20","o":12.53,"h":12.7,"l":12.42,"c":12.46,"v":104300},{"d":"2012-07-23","o":12.3,"h":12.3,"l":12.1,"c":12.21,"v":49500},{"d":"2012-07-24","o":12.22,"h":12.22,"l":11.63,"c":11.74,"v":58500},{"d":"2012-07-25","o":11.77,"h":11.77,"l":11.53,"c":11.63,"v":61700},{"d":"2012-07-26","o":11.84,"h":11.97,"l":11.61,"c":11.89,"v":73000},{"d":"2012-07-27","o":11.91,"h":12.48,"l":11.76,"c":12.26,"v":73500},{"d":"2012-07-30","o":12.28,"h":12.39,"l":12.16,"c":12.24,"v":33900},{"d":"2012-07-31","o":12.23,"h":12.38,"l":12.08,"c":12.16,"v":86300},{"d":"2012-08-01","o":12.21,"h":12.32,"l":11.84,"c":11.85,"v":77700},{"d":"2012-08-02","o":11.61,"h":11.89,"l":11.59,"c":11.71,"v":64000},{"d":"2012-08-03","o":11.81,"h":12.33,"l":11.81,"c":12.13,"v":118800},{"d":"2012-08-06","o":12.12,"h":12.39,"l":12,"c":12.32,"v":99700},{"d":"2012-08-07","o":11.51,"h":11.85,"l":10.63,"c":11.82,"v":500100},{"d":"2012-08-08","o":11.62,"h":12.74,"l":11.62,"c":11.9,"v":206900},{"d":"2012-08-09","o":11.85,"h":12.12,"l":11.46,"c":12.07,"v":181600},{"d":"2012-08-10","o":12.04,"h":12.09,"l":11.93,"c":12.08,"v":110000},{"d":"2012-08-13","o":12.02,"h":12.08,"l":11.84,"c":12.08,"v":126500},{"d":"2012-08-14","o":12.08,"h":12.12,"l":12.03,"c":12.11,"v":101700},{"d":"2012-08-15","o":12.04,"h":12.28,"l":12.03,"c":12.19,"v":148400},{"d":"2012-08-16","o":12.16,"h":12.43,"l":12.04,"c":12.41,"v":119200},{"d":"2012-08-17","o":12.39,"h":12.42,"l":12.11,"c":12.27,"v":104200},{"d":"2012-08-20","o":12.26,"h":12.34,"l":12.15,"c":12.32,"v":60500},{"d":"2012-08-21","o":12.32,"h":12.45,"l":12.29,"c":12.33,"v":96200},{"d":"2012-08-22","o":12.32,"h":12.32,"l":12.07,"c":12.1,"v":84400},{"d":"2012-08-23","o":12.05,"h":12.07,"l":11.86,"c":11.99,"v":69600},{"d":"2012-08-24","o":11.92,"h":12.15,"l":11.92,"c":12.02,"v":38000},{"d":"2012-08-27","o":12.04,"h":12.08,"l":11.85,"c":12.01,"v":60400},{"d":"2012-08-28","o":12.03,"h":12.14,"l":12,"c":12.11,"v":63200},{"d":"2012-08-29","o":12.11,"h":12.16,"l":11.95,"c":12.14,"v":102800},{"d":"2012-08-30","o":12.09,"h":12.3,"l":12.09,"c":12.15,"v":89500},{"d":"2012-08-31","o":12.23,"h":12.23,"l":12,"c":12.01,"v":63900},{"d":"2012-09-04","o":11.99,"h":12.11,"l":11.82,"c":12.02,"v":139700},{"d":"2012-09-05","o":11.99,"h":12.19,"l":11.89,"c":12.02,"v":168600},{"d":"2012-09-06","o":12.04,"h":12.23,"l":12.04,"c":12.19,"v":131700},{"d":"2012-09-07","o":12.24,"h":12.4,"l":12.15,"c":12.36,"v":134400},{"d":"2012-09-10","o":12.28,"h":12.39,"l":12.04,"c":12.21,"v":75600},{"d":"2012-09-11","o":12.21,"h":12.42,"l":12,"c":12.14,"v":59400},{"d":"2012-09-12","o":12.17,"h":12.33,"l":12.12,"c":12.23,"v":108900},{"d":"2012-09-13","o":12.21,"h":12.48,"l":12.15,"c":12.43,"v":124000},{"d":"2012-09-14","o":12.44,"h":12.58,"l":12.36,"c":12.4,"v":88900},{"d":"2012-09-17","o":12.38,"h":12.4,"l":12.21,"c":12.39,"v":48900},{"d":"2012-09-18","o":12.31,"h":12.57,"l":12.29,"c":12.5,"v":66400},{"d":"2012-09-19","o":12.5,"h":12.5,"l":12.13,"c":12.16,"v":53600},{"d":"2012-09-20","o":12.06,"h":12.23,"l":12.06,"c":12.11,"v":56000},{"d":"2012-09-21","o":12.29,"h":12.29,"l":11.95,"c":12.03,"v":136600},{"d":"2012-09-24","o":12,"h":12.31,"l":12,"c":12.12,"v":60000},{"d":"2012-09-25","o":12.16,"h":12.18,"l":11.83,"c":11.92,"v":100700},{"d":"2012-09-26","o":11.92,"h":12.09,"l":11.88,"c":12.02,"v":87300},{"d":"2012-09-27","o":12.02,"h":12.07,"l":11.82,"c":12.05,"v":117400},{"d":"2012-09-28","o":11.97,"h":12.08,"l":11.8,"c":11.81,"v":56400},{"d":"2012-10-01","o":11.85,"h":12.09,"l":11.85,"c":12,"v":68700},{"d":"2012-10-02","o":12.02,"h":12.08,"l":11.75,"c":11.84,"v":112200},{"d":"2012-10-03","o":11.82,"h":11.84,"l":11.53,"c":11.67,"v":52700},{"d":"2012-10-04","o":11.73,"h":11.82,"l":11.53,"c":11.73,"v":59400},{"d":"2012-10-05","o":11.76,"h":11.88,"l":11.56,"c":11.58,"v":46900},{"d":"2012-10-08","o":11.49,"h":11.56,"l":11.42,"c":11.45,"v":30100},{"d":"2012-10-09","o":11.49,"h":11.49,"l":11.2,"c":11.3,"v":43400},{"d":"2012-10-10","o":11.32,"h":11.38,"l":11.24,"c":11.38,"v":26800},{"d":"2012-10-11","o":11.49,"h":11.51,"l":11.36,"c":11.43,"v":36700},{"d":"2012-10-12","o":11.43,"h":11.43,"l":11.26,"c":11.33,"v":24300},{"d":"2012-10-15","o":11.35,"h":11.37,"l":11.16,"c":11.35,"v":27400},{"d":"2012-10-16","o":11.38,"h":11.38,"l":11.19,"c":11.23,"v":36600},{"d":"2012-10-17","o":11.21,"h":11.39,"l":11.21,"c":11.37,"v":37400},{"d":"2012-10-18","o":11.39,"h":12.12,"l":11.31,"c":11.99,"v":101500},{"d":"2012-10-19","o":11.88,"h":11.95,"l":11.48,"c":11.5,"v":90800},{"d":"2012-10-22","o":11.5,"h":11.6,"l":11.1,"c":11.59,"v":90400},{"d":"2012-10-23","o":11.49,"h":11.49,"l":11.17,"c":11.21,"v":30900},{"d":"2012-10-24","o":11.23,"h":11.29,"l":11.07,"c":11.14,"v":33800},{"d":"2012-10-25","o":11.2,"h":11.29,"l":10.9,"c":11.06,"v":23700},{"d":"2012-10-26","o":11.04,"h":11.05,"l":10.78,"c":10.91,"v":35900},{"d":"2012-10-31","o":10.91,"h":11.06,"l":10.89,"c":11.06,"v":24500},{"d":"2012-11-01","o":11.11,"h":11.33,"l":11.01,"c":11.21,"v":51200},{"d":"2012-11-02","o":11.23,"h":11.23,"l":10.89,"c":10.92,"v":40800},{"d":"2012-11-05","o":10.96,"h":11.07,"l":10.85,"c":10.96,"v":37400},{"d":"2012-11-06","o":11,"h":11.11,"l":10.88,"c":11.06,"v":42600},{"d":"2012-11-07","o":10.95,"h":11.01,"l":10.54,"c":10.61,"v":82100},{"d":"2012-11-08","o":9.67,"h":9.67,"l":8.29,"c":8.91,"v":245900},{"d":"2012-11-09","o":8.85,"h":9.47,"l":8.69,"c":9.44,"v":154500},{"d":"2012-11-12","o":9.47,"h":9.85,"l":9,"c":9,"v":135200},{"d":"2012-11-13","o":9,"h":9.19,"l":9,"c":9,"v":72600},{"d":"2012-11-14","o":9.05,"h":9.1,"l":8.91,"c":8.94,"v":72500},{"d":"2012-11-15","o":9,"h":9.23,"l":9,"c":9.16,"v":39600},{"d":"2012-11-16","o":9.08,"h":9.44,"l":9.05,"c":9.37,"v":105200},{"d":"2012-11-19","o":9.45,"h":9.56,"l":9.26,"c":9.36,"v":70800},{"d":"2012-11-20","o":9.37,"h":9.37,"l":9.17,"c":9.25,"v":22900},{"d":"2012-11-21","o":9.24,"h":9.26,"l":9.13,"c":9.25,"v":41400},{"d":"2012-11-23","o":9.27,"h":9.4,"l":9.21,"c":9.37,"v":14600},{"d":"2012-11-26","o":9.27,"h":9.34,"l":9.14,"c":9.27,"v":96400},{"d":"2012-11-27","o":9.28,"h":9.37,"l":9.27,"c":9.31,"v":46000},{"d":"2012-11-28","o":9.25,"h":9.3,"l":9.15,"c":9.24,"v":45600},{"d":"2012-11-29","o":9.33,"h":9.38,"l":9.2,"c":9.31,"v":66000},{"d":"2012-11-30","o":9.3,"h":9.4,"l":9.22,"c":9.4,"v":98000},{"d":"2012-12-03","o":9.41,"h":9.45,"l":9.22,"c":9.28,"v":89500},{"d":"2012-12-04","o":9.3,"h":9.34,"l":9.2,"c":9.26,"v":59700},{"d":"2012-12-05","o":9.26,"h":9.3,"l":9.15,"c":9.15,"v":109400},{"d":"2012-12-06","o":9.18,"h":9.36,"l":9.12,"c":9.32,"v":77000},{"d":"2012-12-07","o":9.34,"h":9.34,"l":9.19,"c":9.2,"v":37800},{"d":"2012-12-10","o":9.18,"h":9.36,"l":9.18,"c":9.3,"v":50500},{"d":"2012-12-11","o":9.35,"h":9.63,"l":9.28,"c":9.62,"v":76800},{"d":"2012-12-12","o":9.61,"h":9.62,"l":9.31,"c":9.4,"v":66900},{"d":"2012-12-13","o":9.4,"h":9.57,"l":9.37,"c":9.53,"v":38200},{"d":"2012-12-14","o":9.52,"h":9.71,"l":9.5,"c":9.64,"v":96400},{"d":"2012-12-17","o":9.65,"h":9.88,"l":9.61,"c":9.72,"v":78100},{"d":"2012-12-18","o":9.71,"h":9.93,"l":9.71,"c":9.91,"v":33700},{"d":"2012-12-19","o":9.94,"h":9.94,"l":9.46,"c":9.57,"v":98200},{"d":"2012-12-20","o":9.59,"h":9.94,"l":9.59,"c":9.88,"v":67300},{"d":"2012-12-21","o":9.71,"h":9.8,"l":9.62,"c":9.73,"v":138800},{"d":"2012-12-24","o":9.65,"h":9.69,"l":9.53,"c":9.61,"v":18600},{"d":"2012-12-26","o":9.59,"h":9.74,"l":9.45,"c":9.61,"v":74700},{"d":"2012-12-27","o":9.7,"h":9.71,"l":9.26,"c":9.43,"v":108100},{"d":"2012-12-28","o":9.4,"h":10.06,"l":9.4,"c":10.03,"v":175200},{"d":"2012-12-31","o":9.94,"h":9.94,"l":9.44,"c":9.81,"v":99900},{"d":"2013-01-02","o":10.13,"h":10.13,"l":9.86,"c":9.98,"v":90100},{"d":"2013-01-03","o":10.02,"h":10.02,"l":9.81,"c":9.97,"v":56100},{"d":"2013-01-04","o":10.03,"h":10.03,"l":9.91,"c":9.97,"v":45700},{"d":"2013-01-07","o":9.96,"h":9.96,"l":9.8,"c":9.86,"v":54900},{"d":"2013-01-08","o":9.85,"h":9.85,"l":9.65,"c":9.76,"v":48400},{"d":"2013-01-09","o":9.81,"h":9.84,"l":9.53,"c":9.63,"v":42100},{"d":"2013-01-10","o":9.66,"h":9.74,"l":9.45,"c":9.52,"v":56000},{"d":"2013-01-11","o":9.57,"h":9.72,"l":9.53,"c":9.63,"v":42300},{"d":"2013-01-14","o":9.56,"h":10.46,"l":9.36,"c":9.38,"v":97000},{"d":"2013-01-15","o":9.35,"h":9.67,"l":9.35,"c":9.62,"v":72700},{"d":"2013-01-16","o":9.7,"h":9.74,"l":9.32,"c":9.35,"v":50600},{"d":"2013-01-17","o":9.35,"h":9.5,"l":9.33,"c":9.41,"v":83700},{"d":"2013-01-18","o":9.44,"h":9.54,"l":9.35,"c":9.5,"v":52100},{"d":"2013-01-22","o":9.49,"h":9.77,"l":9.47,"c":9.73,"v":89900},{"d":"2013-01-23","o":9.67,"h":9.67,"l":9.25,"c":9.25,"v":95100},{"d":"2013-01-24","o":9.24,"h":9.65,"l":9.24,"c":9.37,"v":133800},{"d":"2013-01-25","o":9.39,"h":9.79,"l":9.37,"c":9.54,"v":84700},{"d":"2013-01-28","o":9.53,"h":9.87,"l":9.35,"c":9.86,"v":166600},{"d":"2013-01-29","o":9.86,"h":9.96,"l":9.8,"c":9.93,"v":109200},{"d":"2013-01-30","o":9.89,"h":9.93,"l":9.72,"c":9.8,"v":74600},{"d":"2013-01-31","o":9.75,"h":9.95,"l":9.61,"c":9.84,"v":83200},{"d":"2013-02-01","o":9.52,"h":9.83,"l":9.3,"c":9.33,"v":98700},{"d":"2013-02-04","o":9.3,"h":9.31,"l":9.1,"c":9.17,"v":96900},{"d":"2013-02-05","o":9.19,"h":9.26,"l":9.14,"c":9.25,"v":64100},{"d":"2013-02-06","o":9.19,"h":9.31,"l":9.13,"c":9.3,"v":43200},{"d":"2013-02-07","o":9.33,"h":9.33,"l":9.11,"c":9.2,"v":90400},{"d":"2013-02-08","o":9.18,"h":9.32,"l":9.18,"c":9.25,"v":96100},{"d":"2013-02-11","o":9.26,"h":9.43,"l":9,"c":9.09,"v":137900},{"d":"2013-02-12","o":9.03,"h":9.12,"l":8.91,"c":9.08,"v":271700},{"d":"2013-02-13","o":9.04,"h":9.11,"l":8.86,"c":8.89,"v":103400},{"d":"2013-02-14","o":8.93,"h":9.07,"l":8.79,"c":8.97,"v":95800},{"d":"2013-02-15","o":9.02,"h":9.02,"l":8.68,"c":8.83,"v":116700},{"d":"2013-02-19","o":8.82,"h":8.85,"l":8.69,"c":8.8,"v":100900},{"d":"2013-02-20","o":8.75,"h":8.83,"l":8.38,"c":8.46,"v":117600},{"d":"2013-02-21","o":8.51,"h":8.51,"l":8.06,"c":8.24,"v":95000},{"d":"2013-02-22","o":8.25,"h":8.45,"l":8.2,"c":8.44,"v":84300},{"d":"2013-02-25","o":8.51,"h":8.54,"l":8.25,"c":8.25,"v":55100},{"d":"2013-02-26","o":8.26,"h":8.39,"l":8.16,"c":8.18,"v":64000},{"d":"2013-02-27","o":8.17,"h":8.35,"l":8.13,"c":8.16,"v":80900},{"d":"2013-02-28","o":8.15,"h":8.35,"l":8.15,"c":8.31,"v":84600},{"d":"2013-03-01","o":8.19,"h":8.28,"l":8.05,"c":8.09,"v":72500},{"d":"2013-03-04","o":8.05,"h":8.09,"l":7.66,"c":7.7,"v":128400},{"d":"2013-03-05","o":7.72,"h":7.77,"l":7.5,"c":7.52,"v":166600},{"d":"2013-03-06","o":7.53,"h":8.22,"l":7.51,"c":8.12,"v":134900},{"d":"2013-03-07","o":8.11,"h":8.22,"l":8.01,"c":8.06,"v":57900},{"d":"2013-03-08","o":8.13,"h":8.13,"l":7.88,"c":7.98,"v":61000},{"d":"2013-03-11","o":7.92,"h":8.03,"l":7.88,"c":7.98,"v":79400},{"d":"2013-03-12","o":7.98,"h":7.98,"l":7.9,"c":7.92,"v":56200},{"d":"2013-03-13","o":7.93,"h":7.95,"l":7.67,"c":7.79,"v":69700},{"d":"2013-03-14","o":7.8,"h":7.8,"l":7.6,"c":7.69,"v":87100},{"d":"2013-03-15","o":7.75,"h":7.75,"l":7.5,"c":7.65,"v":230800},{"d":"2013-03-18","o":7.62,"h":7.74,"l":7.5,"c":7.55,"v":79100},{"d":"2013-03-19","o":7.52,"h":7.56,"l":6.94,"c":7.12,"v":248800},{"d":"2013-03-20","o":7.2,"h":7.37,"l":6.64,"c":6.7,"v":686800},{"d":"2013-03-21","o":6.56,"h":7.02,"l":6.56,"c":6.81,"v":235800},{"d":"2013-03-22","o":6.81,"h":7.08,"l":6.77,"c":6.99,"v":217600},{"d":"2013-03-25","o":7,"h":7.47,"l":7,"c":7.32,"v":233400},{"d":"2013-03-26","o":7.32,"h":7.63,"l":7.26,"c":7.53,"v":174600},{"d":"2013-03-27","o":7.5,"h":7.62,"l":7.41,"c":7.51,"v":293700},{"d":"2013-03-28","o":7.54,"h":7.59,"l":7.35,"c":7.4,"v":158700},{"d":"2013-04-01","o":7.4,"h":7.5,"l":7.15,"c":7.18,"v":134100},{"d":"2013-04-02","o":7.23,"h":7.42,"l":7.18,"c":7.27,"v":132900},{"d":"2013-04-03","o":7.28,"h":7.41,"l":7.24,"c":7.28,"v":94700},{"d":"2013-04-04","o":7.27,"h":7.34,"l":6.93,"c":7.15,"v":158600},{"d":"2013-04-05","o":7.01,"h":7.17,"l":6.96,"c":7.14,"v":81300},{"d":"2013-04-08","o":7.14,"h":7.19,"l":6.9,"c":7.04,"v":93900},{"d":"2013-04-09","o":7.07,"h":7.27,"l":7.03,"c":7.11,"v":89500},{"d":"2013-04-10","o":7.13,"h":7.39,"l":7.08,"c":7.32,"v":73200},{"d":"2013-04-11","o":7.32,"h":7.57,"l":7.21,"c":7.42,"v":164300},{"d":"2013-04-12","o":7.37,"h":7.5,"l":7.35,"c":7.43,"v":113700},{"d":"2013-04-15","o":7.4,"h":7.41,"l":7.16,"c":7.2,"v":193700},{"d":"2013-04-16","o":7.23,"h":7.42,"l":7.08,"c":7.39,"v":97800},{"d":"2013-04-17","o":7.39,"h":7.44,"l":7.06,"c":7.23,"v":90800},{"d":"2013-04-18","o":7.28,"h":7.73,"l":7.21,"c":7.36,"v":131800},{"d":"2013-04-19","o":7.43,"h":7.49,"l":7.27,"c":7.33,"v":95200},{"d":"2013-04-22","o":7.4,"h":7.4,"l":7.13,"c":7.26,"v":95700},{"d":"2013-04-23","o":7.3,"h":7.35,"l":7.1,"c":7.15,"v":128000},{"d":"2013-04-24","o":7.18,"h":7.29,"l":7.15,"c":7.27,"v":44400},{"d":"2013-04-25","o":7.34,"h":7.54,"l":7.23,"c":7.51,"v":152500},{"d":"2013-04-26","o":7.52,"h":7.63,"l":7.42,"c":7.6,"v":85700},{"d":"2013-04-29","o":7.65,"h":7.81,"l":7.61,"c":7.72,"v":48600},{"d":"2013-04-30","o":7.75,"h":7.78,"l":7.3,"c":7.37,"v":97900},{"d":"2013-05-01","o":7.37,"h":7.48,"l":7.04,"c":7.06,"v":118900},{"d":"2013-05-02","o":7.17,"h":7.25,"l":7.13,"c":7.13,"v":66300},{"d":"2013-05-03","o":7.15,"h":7.39,"l":7.15,"c":7.2,"v":86800},{"d":"2013-05-06","o":7.18,"h":7.31,"l":7.01,"c":7.1,"v":141500},{"d":"2013-05-07","o":7.11,"h":7.76,"l":7.11,"c":7.57,"v":272800},{"d":"2013-05-08","o":7.57,"h":7.7,"l":7.39,"c":7.41,"v":101900},{"d":"2013-05-09","o":7.19,"h":7.64,"l":7.01,"c":7.5,"v":208700},{"d":"2013-05-10","o":7.49,"h":7.53,"l":7.28,"c":7.41,"v":173400},{"d":"2013-05-13","o":7.4,"h":7.78,"l":7.4,"c":7.78,"v":162400},{"d":"2013-05-14","o":7.8,"h":7.87,"l":7.6,"c":7.81,"v":165500},{"d":"2013-05-15","o":7.77,"h":7.89,"l":7.73,"c":7.82,"v":109900},{"d":"2013-05-16","o":7.9,"h":8.63,"l":7.84,"c":8.13,"v":245700},{"d":"2013-05-17","o":8.2,"h":8.25,"l":8.06,"c":8.11,"v":157900},{"d":"2013-05-20","o":8.13,"h":8.32,"l":8.08,"c":8.17,"v":133600},{"d":"2013-05-21","o":8.18,"h":8.57,"l":8.13,"c":8.36,"v":174200},{"d":"2013-05-22","o":8.44,"h":8.44,"l":8.17,"c":8.23,"v":232800},{"d":"2013-05-23","o":8.05,"h":8.28,"l":8.01,"c":8.2,"v":224600},{"d":"2013-05-24","o":8.24,"h":8.34,"l":8.11,"c":8.26,"v":107700},{"d":"2013-05-28","o":8.37,"h":8.54,"l":8.2,"c":8.27,"v":119700},{"d":"2013-05-29","o":8.2,"h":8.27,"l":8.07,"c":8.15,"v":116700},{"d":"2013-05-30","o":8.13,"h":8.65,"l":8.13,"c":8.39,"v":149100},{"d":"2013-05-31","o":8.25,"h":8.4,"l":8.15,"c":8.26,"v":273900},{"d":"2013-06-03","o":8.32,"h":8.58,"l":8.25,"c":8.56,"v":261600},{"d":"2013-06-04","o":8.6,"h":8.66,"l":8.53,"c":8.6,"v":176600},{"d":"2013-06-05","o":8.59,"h":8.64,"l":8.56,"c":8.6,"v":202800},{"d":"2013-06-06","o":8.58,"h":8.64,"l":8.44,"c":8.63,"v":159200},{"d":"2013-06-07","o":8.66,"h":8.68,"l":8.54,"c":8.6,"v":125000},{"d":"2013-06-10","o":8.65,"h":8.94,"l":8.57,"c":8.86,"v":133300},{"d":"2013-06-11","o":8.79,"h":8.88,"l":8.67,"c":8.77,"v":140500},{"d":"2013-06-12","o":8.8,"h":8.8,"l":8.64,"c":8.75,"v":210200},{"d":"2013-06-13","o":8.73,"h":8.83,"l":8.62,"c":8.82,"v":174500},{"d":"2013-06-14","o":8.83,"h":8.9,"l":8.76,"c":8.8,"v":130200},{"d":"2013-06-17","o":8.88,"h":9.22,"l":8.82,"c":9.21,"v":176500},{"d":"2013-06-18","o":9.25,"h":9.82,"l":9.23,"c":9.65,"v":187700},{"d":"2013-06-19","o":9.67,"h":9.67,"l":9.35,"c":9.4,"v":172800},{"d":"2013-06-20","o":9.28,"h":9.48,"l":9.18,"c":9.31,"v":157300},{"d":"2013-06-21","o":9.34,"h":9.36,"l":8.75,"c":8.99,"v":255500},{"d":"2013-06-24","o":8.92,"h":9.19,"l":8.75,"c":9,"v":192700},{"d":"2013-06-25","o":9.06,"h":9.11,"l":8.7,"c":8.8,"v":119700},{"d":"2013-06-26","o":8.85,"h":8.91,"l":8.55,"c":8.75,"v":163900},{"d":"2013-06-27","o":8.77,"h":8.87,"l":8.65,"c":8.81,"v":424900},{"d":"2013-06-28","o":8.78,"h":9.01,"l":8.72,"c":9.01,"v":618700},{"d":"2013-07-01","o":9.02,"h":9.27,"l":8.89,"c":9.25,"v":128400},{"d":"2013-07-02","o":9.31,"h":9.64,"l":9.12,"c":9.19,"v":126700},{"d":"2013-07-03","o":9.21,"h":9.39,"l":9.13,"c":9.34,"v":61400},{"d":"2013-07-05","o":9.46,"h":9.46,"l":9.11,"c":9.22,"v":61400},{"d":"2013-07-08","o":9.23,"h":9.25,"l":9.05,"c":9.16,"v":92900},{"d":"2013-07-09","o":9.18,"h":9.39,"l":9.09,"c":9.39,"v":66400},{"d":"2013-07-10","o":9.4,"h":9.48,"l":9.32,"c":9.43,"v":89300},{"d":"2013-07-11","o":9.47,"h":9.67,"l":9.33,"c":9.47,"v":126100},{"d":"2013-07-12","o":9.45,"h":9.48,"l":9.13,"c":9.25,"v":79000},{"d":"2013-07-15","o":9.21,"h":9.49,"l":9.2,"c":9.46,"v":94100},{"d":"2013-07-16","o":9.43,"h":9.46,"l":9.31,"c":9.42,"v":54300},{"d":"2013-07-17","o":9.43,"h":9.51,"l":9.32,"c":9.47,"v":112000},{"d":"2013-07-18","o":9.53,"h":9.53,"l":9.18,"c":9.39,"v":99500},{"d":"2013-07-19","o":9.41,"h":9.47,"l":9.32,"c":9.47,"v":102700},{"d":"2013-07-22","o":9.47,"h":9.49,"l":9.24,"c":9.42,"v":123600},{"d":"2013-07-23","o":9.47,"h":9.54,"l":9.39,"c":9.49,"v":89000},{"d":"2013-07-24","o":9.5,"h":9.54,"l":9.36,"c":9.45,"v":93200},{"d":"2013-07-25","o":9.41,"h":9.48,"l":9.3,"c":9.38,"v":86700},{"d":"2013-07-26","o":9.33,"h":9.34,"l":9.13,"c":9.28,"v":72200},{"d":"2013-07-29","o":9.23,"h":9.33,"l":9.16,"c":9.26,"v":79200},{"d":"2013-07-30","o":9.26,"h":9.33,"l":9.11,"c":9.22,"v":55900},{"d":"2013-07-31","o":9.21,"h":9.22,"l":9.01,"c":9.14,"v":58700},{"d":"2013-08-01","o":9.17,"h":9.18,"l":8.86,"c":8.99,"v":107400},{"d":"2013-08-02","o":8.93,"h":9.14,"l":8.91,"c":9.13,"v":110000},{"d":"2013-08-05","o":9.09,"h":9.35,"l":9,"c":9.29,"v":52000},{"d":"2013-08-06","o":9.22,"h":9.22,"l":9.01,"c":9.07,"v":90900},{"d":"2013-08-07","o":9.08,"h":9.1,"l":8.98,"c":8.99,"v":77100},{"d":"2013-08-08","o":8.15,"h":9.1,"l":8,"c":8.99,"v":356800},{"d":"2013-08-09","o":8.94,"h":9.04,"l":8.37,"c":8.47,"v":85300},{"d":"2013-08-12","o":8.47,"h":8.58,"l":8.34,"c":8.42,"v":112500},{"d":"2013-08-13","o":8.41,"h":8.84,"l":8.41,"c":8.74,"v":85300},{"d":"2013-08-14","o":8.86,"h":8.89,"l":8.62,"c":8.66,"v":65700},{"d":"2013-08-15","o":8.6,"h":8.72,"l":8.55,"c":8.6,"v":52300},{"d":"2013-08-16","o":8.56,"h":8.6,"l":8.47,"c":8.5,"v":44100},{"d":"2013-08-19","o":8.5,"h":8.56,"l":8.27,"c":8.31,"v":76500},{"d":"2013-08-20","o":8.3,"h":8.49,"l":8.3,"c":8.39,"v":50200},{"d":"2013-08-21","o":8.34,"h":8.51,"l":8.26,"c":8.44,"v":201500},{"d":"2013-08-22","o":8.41,"h":8.84,"l":8.41,"c":8.71,"v":116200},{"d":"2013-08-23","o":8.76,"h":8.88,"l":8.44,"c":8.54,"v":94000},{"d":"2013-08-26","o":8.56,"h":8.86,"l":8.56,"c":8.8,"v":59600},{"d":"2013-08-27","o":8.72,"h":8.75,"l":8.53,"c":8.56,"v":49600},{"d":"2013-08-28","o":8.56,"h":8.76,"l":8.54,"c":8.64,"v":41500},{"d":"2013-08-29","o":8.69,"h":8.85,"l":8.63,"c":8.67,"v":56900},{"d":"2013-08-30","o":8.64,"h":8.66,"l":8.48,"c":8.56,"v":58200},{"d":"2013-09-03","o":8.63,"h":8.68,"l":8.4,"c":8.45,"v":51500},{"d":"2013-09-04","o":8.44,"h":8.64,"l":8.34,"c":8.44,"v":42300},{"d":"2013-09-05","o":8.42,"h":8.52,"l":8.27,"c":8.33,"v":100100},{"d":"2013-09-06","o":8.39,"h":8.53,"l":8.25,"c":8.34,"v":54600},{"d":"2013-09-09","o":8.34,"h":8.51,"l":8.31,"c":8.48,"v":82700},{"d":"2013-09-10","o":8.49,"h":8.6,"l":8.45,"c":8.58,"v":41500},{"d":"2013-09-11","o":8.52,"h":8.65,"l":8.47,"c":8.53,"v":35400},{"d":"2013-09-12","o":8.54,"h":8.6,"l":8.46,"c":8.46,"v":22600},{"d":"2013-09-13","o":8.45,"h":8.65,"l":8.41,"c":8.59,"v":82300},{"d":"2013-09-16","o":8.69,"h":8.87,"l":8.69,"c":8.76,"v":72500},{"d":"2013-09-17","o":8.76,"h":9.02,"l":8.65,"c":9.02,"v":46500},{"d":"2013-09-18","o":9.04,"h":9.5,"l":9.04,"c":9.45,"v":123900},{"d":"2013-09-19","o":9.43,"h":9.84,"l":9.4,"c":9.78,"v":170100},{"d":"2013-09-20","o":9.83,"h":10.35,"l":9.78,"c":10.01,"v":409900},{"d":"2013-09-23","o":10.01,"h":10.34,"l":9.94,"c":10.19,"v":150300},{"d":"2013-09-24","o":10.2,"h":10.21,"l":9.93,"c":9.95,"v":103100},{"d":"2013-09-25","o":9.9,"h":10.17,"l":9.75,"c":9.88,"v":60000},{"d":"2013-09-26","o":9.87,"h":9.94,"l":9.75,"c":9.81,"v":38500},{"d":"2013-09-27","o":9.78,"h":9.91,"l":9.52,"c":9.65,"v":143200},{"d":"2013-09-30","o":9.6,"h":10.05,"l":9.55,"c":10.02,"v":211600},{"d":"2013-10-01","o":10.1,"h":10.35,"l":9.96,"c":10.2,"v":85500},{"d":"2013-10-02","o":10.19,"h":10.19,"l":9.9,"c":9.9,"v":94100},{"d":"2013-10-03","o":9.86,"h":10.18,"l":9.77,"c":10.03,"v":87600},{"d":"2013-10-04","o":10.02,"h":10.09,"l":9.84,"c":9.87,"v":49900},{"d":"2013-10-07","o":9.76,"h":9.88,"l":9.65,"c":9.77,"v":40500},{"d":"2013-10-08","o":9.75,"h":9.94,"l":9.66,"c":9.7,"v":51100},{"d":"2013-10-09","o":9.72,"h":9.75,"l":9.61,"c":9.73,"v":59500},{"d":"2013-10-10","o":9.85,"h":10.09,"l":9.81,"c":9.98,"v":52200},{"d":"2013-10-11","o":9.98,"h":10.45,"l":9.98,"c":10.38,"v":78100},{"d":"2013-10-14","o":10.31,"h":10.43,"l":10.23,"c":10.35,"v":27800},{"d":"2013-10-15","o":10.35,"h":10.42,"l":10.16,"c":10.18,"v":65100},{"d":"2013-10-16","o":10.2,"h":10.33,"l":10.02,"c":10.16,"v":73000},{"d":"2013-10-17","o":10.1,"h":10.35,"l":10,"c":10.16,"v":77100},{"d":"2013-10-18","o":10.24,"h":10.54,"l":10.16,"c":10.53,"v":128800},{"d":"2013-10-21","o":10.51,"h":10.88,"l":10.42,"c":10.76,"v":109300},{"d":"2013-10-22","o":10.8,"h":10.84,"l":10.41,"c":10.49,"v":134400},{"d":"2013-10-23","o":10.48,"h":10.73,"l":10.38,"c":10.69,"v":52300},{"d":"2013-10-24","o":10.68,"h":10.72,"l":10.62,"c":10.66,"v":32600},{"d":"2013-10-25","o":10.7,"h":10.74,"l":10.44,"c":10.66,"v":35800},{"d":"2013-10-28","o":10.68,"h":10.8,"l":10.44,"c":10.56,"v":77900},{"d":"2013-10-29","o":10.56,"h":10.66,"l":10.1,"c":10.59,"v":74700},{"d":"2013-10-30","o":10.58,"h":10.72,"l":10.29,"c":10.58,"v":96800},{"d":"2013-10-31","o":10.55,"h":10.6,"l":10.3,"c":10.46,"v":87300},{"d":"2013-11-01","o":10.42,"h":10.48,"l":10.03,"c":10.23,"v":101300},{"d":"2013-11-04","o":10.23,"h":10.3,"l":10.15,"c":10.22,"v":56500},{"d":"2013-11-05","o":10.15,"h":10.34,"l":10.1,"c":10.15,"v":39600},{"d":"2013-11-06","o":10.22,"h":10.71,"l":10.2,"c":10.23,"v":131600},{"d":"2013-11-07","o":10.2,"h":10.36,"l":9.25,"c":9.31,"v":169100},{"d":"2013-11-08","o":9.17,"h":9.38,"l":8.9,"c":8.92,"v":151300},{"d":"2013-11-11","o":8.87,"h":8.94,"l":8.32,"c":8.55,"v":207400},{"d":"2013-11-12","o":8.5,"h":8.73,"l":8.49,"c":8.57,"v":126300},{"d":"2013-11-13","o":8.51,"h":8.9,"l":8.51,"c":8.79,"v":375500},{"d":"2013-11-14","o":8.77,"h":8.88,"l":8.52,"c":8.61,"v":152200},{"d":"2013-11-15","o":8.59,"h":8.69,"l":8.53,"c":8.55,"v":172800},{"d":"2013-11-18","o":8.52,"h":8.69,"l":8.43,"c":8.46,"v":125300},{"d":"2013-11-19","o":8.51,"h":8.7,"l":8.5,"c":8.59,"v":111700},{"d":"2013-11-20","o":8.62,"h":9,"l":8.62,"c":8.84,"v":109200},{"d":"2013-11-21","o":8.88,"h":9.3,"l":8.87,"c":9.02,"v":119800},{"d":"2013-11-22","o":9.05,"h":9.11,"l":8.95,"c":9.01,"v":104000},{"d":"2013-11-25","o":9.01,"h":9.18,"l":9.01,"c":9.14,"v":61200},{"d":"2013-11-26","o":9.12,"h":9.29,"l":9.1,"c":9.18,"v":86000},{"d":"2013-11-27","o":9.17,"h":9.3,"l":9.14,"c":9.19,"v":51400},{"d":"2013-11-29","o":9.25,"h":9.26,"l":9.16,"c":9.18,"v":28700},{"d":"2013-12-02","o":9.2,"h":9.23,"l":9,"c":9.04,"v":99300},{"d":"2013-12-03","o":9,"h":9.15,"l":8.98,"c":9.07,"v":73300},{"d":"2013-12-04","o":9.06,"h":9.13,"l":8.98,"c":9.03,"v":81900},{"d":"2013-12-05","o":8.99,"h":9.07,"l":8.98,"c":9.01,"v":86700},{"d":"2013-12-06","o":9.11,"h":9.2,"l":9,"c":9.04,"v":58700},{"d":"2013-12-09","o":9.07,"h":9.14,"l":9,"c":9.06,"v":48400},{"d":"2013-12-10","o":9,"h":9.1,"l":8.99,"c":9.01,"v":119200},{"d":"2013-12-11","o":9,"h":9.03,"l":9,"c":9,"v":84200},{"d":"2013-12-12","o":9,"h":9.08,"l":9,"c":9.01,"v":76000},{"d":"2013-12-13","o":9.05,"h":9.2,"l":9.01,"c":9.02,"v":82000},{"d":"2013-12-16","o":9.08,"h":9.14,"l":9.03,"c":9.11,"v":73000},{"d":"2013-12-17","o":9.09,"h":9.25,"l":9,"c":9.24,"v":54300},{"d":"2013-12-18","o":9.21,"h":9.33,"l":9.03,"c":9.14,"v":69800},{"d":"2013-12-19","o":9.11,"h":9.23,"l":9.09,"c":9.12,"v":56400},{"d":"2013-12-20","o":9.16,"h":9.44,"l":9.16,"c":9.25,"v":183700},{"d":"2013-12-23","o":9.26,"h":9.51,"l":9.16,"c":9.45,"v":78000},{"d":"2013-12-24","o":9.52,"h":9.98,"l":9.52,"c":9.84,"v":52200},{"d":"2013-12-26","o":9.85,"h":9.98,"l":9.7,"c":9.7,"v":41800},{"d":"2013-12-27","o":9.74,"h":9.8,"l":9.62,"c":9.64,"v":104200},{"d":"2013-12-30","o":9.62,"h":9.98,"l":9.59,"c":9.61,"v":169600},{"d":"2013-12-31","o":9.58,"h":9.79,"l":9.57,"c":9.66,"v":100000},{"d":"2014-01-02","o":9.67,"h":9.89,"l":9.5,"c":9.78,"v":73300},{"d":"2014-01-03","o":9.77,"h":10.08,"l":9.77,"c":9.94,"v":105100},{"d":"2014-01-06","o":10,"h":10,"l":9.72,"c":9.74,"v":76400},{"d":"2014-01-07","o":9.75,"h":9.98,"l":9.75,"c":9.95,"v":86900},{"d":"2014-01-08","o":9.94,"h":10.25,"l":9.9,"c":10.12,"v":79900},{"d":"2014-01-09","o":10.17,"h":10.25,"l":10.08,"c":10.2,"v":61500},{"d":"2014-01-10","o":10.2,"h":10.35,"l":10.18,"c":10.3,"v":50200},{"d":"2014-01-13","o":10.3,"h":10.4,"l":10.23,"c":10.34,"v":145000},{"d":"2014-01-14","o":10.32,"h":10.42,"l":10.29,"c":10.37,"v":68200},{"d":"2014-01-15","o":10.38,"h":10.68,"l":10.33,"c":10.59,"v":92000},{"d":"2014-01-16","o":10.59,"h":10.73,"l":10.53,"c":10.68,"v":101300},{"d":"2014-01-17","o":10.64,"h":10.68,"l":10.42,"c":10.45,"v":91000},{"d":"2014-01-21","o":10.53,"h":10.71,"l":10.38,"c":10.7,"v":102700},{"d":"2014-01-22","o":10.69,"h":10.81,"l":10.56,"c":10.8,"v":117200},{"d":"2014-01-23","o":10.77,"h":10.77,"l":10.01,"c":10.6,"v":128500},{"d":"2014-01-24","o":10.5,"h":10.59,"l":9.81,"c":10,"v":204900},{"d":"2014-01-27","o":9.99,"h":10.11,"l":9.75,"c":9.94,"v":69500},{"d":"2014-01-28","o":9.97,"h":10.19,"l":9.87,"c":10.12,"v":81200},{"d":"2014-01-29","o":10.06,"h":10.13,"l":9.91,"c":10,"v":66900},{"d":"2014-01-30","o":10.1,"h":10.1,"l":9.88,"c":9.88,"v":68200},{"d":"2014-01-31","o":9.74,"h":9.91,"l":9.66,"c":9.86,"v":80100},{"d":"2014-02-03","o":9.82,"h":9.96,"l":9.35,"c":9.42,"v":86300},{"d":"2014-02-04","o":9.44,"h":9.56,"l":9.25,"c":9.25,"v":39700},{"d":"2014-02-05","o":9.24,"h":9.26,"l":8.96,"c":9.02,"v":70200},{"d":"2014-02-06","o":8.99,"h":9.07,"l":8.77,"c":9.01,"v":174000},{"d":"2014-02-07","o":9.07,"h":9.34,"l":9.07,"c":9.32,"v":192300},{"d":"2014-02-10","o":9.34,"h":9.57,"l":9.33,"c":9.55,"v":109300},{"d":"2014-02-11","o":9.59,"h":9.79,"l":9.53,"c":9.67,"v":72700},{"d":"2014-02-12","o":9.66,"h":9.73,"l":9.48,"c":9.52,"v":43100},{"d":"2014-02-13","o":9.5,"h":9.8,"l":9.47,"c":9.76,"v":36900},{"d":"2014-02-14","o":9.77,"h":9.79,"l":9.58,"c":9.61,"v":41600},{"d":"2014-02-18","o":9.68,"h":9.68,"l":9.51,"c":9.56,"v":72300},{"d":"2014-02-19","o":9.49,"h":9.62,"l":9.46,"c":9.46,"v":86900},{"d":"2014-02-20","o":9.46,"h":9.54,"l":9.46,"c":9.46,"v":65000},{"d":"2014-02-21","o":9.67,"h":9.78,"l":9.45,"c":9.48,"v":191500},{"d":"2014-02-24","o":9.52,"h":9.84,"l":9.51,"c":9.57,"v":98800},{"d":"2014-02-25","o":9.55,"h":9.65,"l":9.45,"c":9.54,"v":120500},{"d":"2014-02-26","o":9.52,"h":10,"l":9.52,"c":9.96,"v":150600},{"d":"2014-02-27","o":9.94,"h":10.39,"l":9.85,"c":10.38,"v":120300},{"d":"2014-02-28","o":10.42,"h":10.57,"l":10.23,"c":10.26,"v":136600},{"d":"2014-03-03","o":10.16,"h":10.35,"l":9.89,"c":9.99,"v":75900},{"d":"2014-03-04","o":10.14,"h":10.62,"l":10.14,"c":10.46,"v":147000},{"d":"2014-03-05","o":10.41,"h":10.42,"l":10.13,"c":10.2,"v":157600},{"d":"2014-03-06","o":10.25,"h":10.39,"l":10.14,"c":10.16,"v":50900},{"d":"2014-03-07","o":10.22,"h":10.22,"l":10.04,"c":10.11,"v":33000},{"d":"2014-03-10","o":10.11,"h":10.15,"l":10.01,"c":10.09,"v":55900},{"d":"2014-03-11","o":10.13,"h":10.13,"l":9.79,"c":9.85,"v":58500},{"d":"2014-03-12","o":9.83,"h":9.98,"l":9.79,"c":9.88,"v":66700},{"d":"2014-03-13","o":9.6,"h":9.7,"l":8,"c":8.15,"v":837100},{"d":"2014-03-14","o":8.03,"h":8.14,"l":7.5,"c":7.52,"v":783500},{"d":"2014-03-17","o":7.59,"h":7.85,"l":7.41,"c":7.48,"v":402700},{"d":"2014-03-18","o":7.76,"h":7.88,"l":7.5,"c":7.52,"v":302600},{"d":"2014-03-19","o":7.65,"h":7.83,"l":7.6,"c":7.74,"v":251800},{"d":"2014-03-20","o":7.76,"h":7.86,"l":7.67,"c":7.8,"v":234100},{"d":"2014-03-21","o":7.87,"h":7.98,"l":7.74,"c":7.94,"v":296400},{"d":"2014-03-24","o":8.01,"h":8.1,"l":7.71,"c":7.84,"v":221200},{"d":"2014-03-25","o":7.92,"h":7.98,"l":7.7,"c":7.88,"v":157700},{"d":"2014-03-26","o":8.02,"h":8.17,"l":7.7,"c":7.7,"v":168500},{"d":"2014-03-27","o":7.66,"h":7.78,"l":7.6,"c":7.69,"v":93600},{"d":"2014-03-28","o":7.68,"h":7.76,"l":7.55,"c":7.67,"v":545400},{"d":"2014-03-31","o":7.71,"h":7.82,"l":7.56,"c":7.56,"v":196000},{"d":"2014-04-01","o":7.71,"h":7.79,"l":7.57,"c":7.62,"v":207100},{"d":"2014-04-02","o":7.65,"h":7.73,"l":7.56,"c":7.59,"v":161600},{"d":"2014-04-03","o":7.58,"h":7.67,"l":7.52,"c":7.58,"v":134200},{"d":"2014-04-04","o":7.59,"h":7.6,"l":7.25,"c":7.28,"v":186700},{"d":"2014-04-07","o":7.26,"h":7.3,"l":7,"c":7.03,"v":255700},{"d":"2014-04-08","o":7.08,"h":7.25,"l":7.07,"c":7.17,"v":177300},{"d":"2014-04-09","o":7.25,"h":7.25,"l":7.07,"c":7.16,"v":149600},{"d":"2014-04-10","o":7.14,"h":7.2,"l":7.11,"c":7.17,"v":188200},{"d":"2014-04-11","o":7.14,"h":7.2,"l":7.01,"c":7.08,"v":167200},{"d":"2014-04-14","o":7.21,"h":7.21,"l":7,"c":7,"v":131200},{"d":"2014-04-15","o":7,"h":7.02,"l":6.52,"c":6.79,"v":288700},{"d":"2014-04-16","o":6.87,"h":6.93,"l":6.83,"c":6.88,"v":138700},{"d":"2014-04-17","o":6.88,"h":6.97,"l":6.78,"c":6.79,"v":371400},{"d":"2014-04-21","o":6.81,"h":6.89,"l":6.76,"c":6.82,"v":99300},{"d":"2014-04-22","o":6.86,"h":6.88,"l":6.8,"c":6.83,"v":214300},{"d":"2014-04-23","o":6.81,"h":6.85,"l":6.68,"c":6.71,"v":116200},{"d":"2014-04-24","o":6.79,"h":6.82,"l":6.65,"c":6.73,"v":165600},{"d":"2014-04-25","o":6.71,"h":6.71,"l":6.44,"c":6.5,"v":130000},{"d":"2014-04-28","o":6.55,"h":6.56,"l":6.31,"c":6.41,"v":116800},{"d":"2014-04-29","o":6.46,"h":6.56,"l":6.32,"c":6.37,"v":167000},{"d":"2014-04-30","o":6.36,"h":6.54,"l":6.26,"c":6.41,"v":329200},{"d":"2014-05-01","o":6.39,"h":6.44,"l":6.2,"c":6.35,"v":185600},{"d":"2014-05-02","o":6.34,"h":6.39,"l":6.23,"c":6.27,"v":96500},{"d":"2014-05-05","o":6.19,"h":6.33,"l":6.18,"c":6.24,"v":233300},{"d":"2014-05-06","o":6.18,"h":6.29,"l":6.16,"c":6.21,"v":129000},{"d":"2014-05-07","o":6.2,"h":6.38,"l":5.9,"c":6.17,"v":200800},{"d":"2014-05-08","o":5.9,"h":6.15,"l":5.59,"c":5.74,"v":618600},{"d":"2014-05-09","o":5.68,"h":5.87,"l":5.67,"c":5.82,"v":178100},{"d":"2014-05-12","o":5.81,"h":6.02,"l":5.73,"c":5.75,"v":308700},{"d":"2014-05-13","o":5.71,"h":6.13,"l":5.71,"c":6,"v":351900},{"d":"2014-05-14","o":6.01,"h":6.1,"l":5.77,"c":5.78,"v":200100},{"d":"2014-05-15","o":5.79,"h":5.86,"l":5.68,"c":5.8,"v":136800},{"d":"2014-05-16","o":5.79,"h":5.97,"l":5.79,"c":5.95,"v":150100},{"d":"2014-05-19","o":6.04,"h":6.49,"l":6,"c":6.43,"v":222700},{"d":"2014-05-20","o":6.44,"h":6.48,"l":6.08,"c":6.18,"v":284800},{"d":"2014-05-21","o":6.18,"h":6.37,"l":6.16,"c":6.31,"v":171400},{"d":"2014-05-22","o":6.37,"h":6.71,"l":6.37,"c":6.7,"v":274900},{"d":"2014-05-23","o":6.72,"h":6.91,"l":6.7,"c":6.9,"v":185800},{"d":"2014-05-27","o":6.93,"h":7.14,"l":6.81,"c":6.93,"v":165700},{"d":"2014-05-28","o":6.91,"h":7,"l":6.77,"c":6.92,"v":122400},{"d":"2014-05-29","o":7.02,"h":7.02,"l":6.72,"c":6.8,"v":71100},{"d":"2014-05-30","o":6.78,"h":6.78,"l":6.51,"c":6.55,"v":87900},{"d":"2014-06-02","o":6.6,"h":6.61,"l":6.35,"c":6.43,"v":110700},{"d":"2014-06-03","o":6.34,"h":6.4,"l":6.16,"c":6.27,"v":81500},{"d":"2014-06-04","o":6.46,"h":6.96,"l":6.45,"c":6.87,"v":240300},{"d":"2014-06-05","o":6.85,"h":7.09,"l":6.7,"c":7.07,"v":134100},{"d":"2014-06-06","o":7.15,"h":7.29,"l":7.01,"c":7.22,"v":142800},{"d":"2014-06-09","o":7.23,"h":7.39,"l":7,"c":7.35,"v":122500},{"d":"2014-06-10","o":7.35,"h":7.42,"l":7.1,"c":7.23,"v":81200},{"d":"2014-06-11","o":7.21,"h":7.24,"l":7.07,"c":7.12,"v":64500},{"d":"2014-06-12","o":7.14,"h":7.22,"l":7.02,"c":7.19,"v":94100},{"d":"2014-06-13","o":7.2,"h":7.23,"l":7.1,"c":7.19,"v":64100},{"d":"2014-06-16","o":7.19,"h":7.2,"l":7.04,"c":7.16,"v":70800},{"d":"2014-06-17","o":7.13,"h":7.27,"l":7.02,"c":7.22,"v":82200},{"d":"2014-06-18","o":7.22,"h":7.31,"l":7.11,"c":7.27,"v":58100},{"d":"2014-06-19","o":7.29,"h":7.37,"l":7.11,"c":7.21,"v":46500},{"d":"2014-06-20","o":7.19,"h":7.19,"l":7,"c":7.09,"v":114700},{"d":"2014-06-23","o":7.14,"h":7.32,"l":7.02,"c":7.26,"v":128700},{"d":"2014-06-24","o":7.23,"h":7.4,"l":6.95,"c":7.03,"v":78800},{"d":"2014-06-25","o":6.96,"h":7.13,"l":6.94,"c":6.99,"v":109300},{"d":"2014-06-26","o":6.98,"h":7.25,"l":6.82,"c":7.19,"v":107000},{"d":"2014-06-27","o":7.15,"h":7.29,"l":7.01,"c":7.25,"v":252000},{"d":"2014-06-30","o":7.28,"h":7.28,"l":7,"c":7.03,"v":113200},{"d":"2014-07-01","o":7.03,"h":7.22,"l":7.03,"c":7.19,"v":125300},{"d":"2014-07-02","o":7.15,"h":7.33,"l":7.11,"c":7.28,"v":126400},{"d":"2014-07-03","o":7.3,"h":7.3,"l":7.12,"c":7.19,"v":40000},{"d":"2014-07-07","o":7.19,"h":7.19,"l":7.01,"c":7.09,"v":105400},{"d":"2014-07-08","o":7.06,"h":7.19,"l":6.93,"c":7.05,"v":87900},{"d":"2014-07-09","o":7.07,"h":7.13,"l":7,"c":7.01,"v":58400},{"d":"2014-07-10","o":6.94,"h":6.98,"l":6.79,"c":6.91,"v":56000},{"d":"2014-07-11","o":6.97,"h":6.99,"l":6.84,"c":6.94,"v":68700},{"d":"2014-07-14","o":7.05,"h":7.15,"l":6.94,"c":7.05,"v":54300},{"d":"2014-07-15","o":7.07,"h":7.08,"l":6.88,"c":7,"v":89300},{"d":"2014-07-16","o":7.01,"h":7.05,"l":6.92,"c":6.92,"v":73300},{"d":"2014-07-17","o":6.92,"h":6.95,"l":6.83,"c":6.85,"v":81900},{"d":"2014-07-18","o":6.81,"h":6.93,"l":6.68,"c":6.7,"v":320300},{"d":"2014-07-21","o":6.66,"h":6.81,"l":6.52,"c":6.69,"v":91400},{"d":"2014-07-22","o":6.7,"h":6.88,"l":6.66,"c":6.85,"v":77800},{"d":"2014-07-23","o":6.89,"h":6.89,"l":6.73,"c":6.79,"v":58000},{"d":"2014-07-24","o":6.8,"h":6.89,"l":6.58,"c":6.6,"v":71700},{"d":"2014-07-25","o":6.55,"h":6.62,"l":6.5,"c":6.51,"v":57800},{"d":"2014-07-28","o":6.5,"h":6.55,"l":6.38,"c":6.41,"v":61600},{"d":"2014-07-29","o":6.4,"h":6.58,"l":6.35,"c":6.56,"v":68200},{"d":"2014-07-30","o":6.58,"h":6.79,"l":6.45,"c":6.75,"v":87900},{"d":"2014-07-31","o":7.25,"h":7.58,"l":7.11,"c":7.52,"v":206100},{"d":"2014-08-01","o":7.55,"h":7.81,"l":7.35,"c":7.59,"v":153800},{"d":"2014-08-04","o":7.68,"h":7.86,"l":7.61,"c":7.84,"v":102600},{"d":"2014-08-05","o":7.83,"h":7.91,"l":7.47,"c":7.58,"v":80500},{"d":"2014-08-06","o":7.51,"h":7.7,"l":7.38,"c":7.64,"v":116100},{"d":"2014-08-07","o":7.7,"h":7.94,"l":7.7,"c":7.94,"v":79800},{"d":"2014-08-08","o":7.93,"h":8.34,"l":7.83,"c":8.31,"v":125600},{"d":"2014-08-11","o":8.25,"h":8.68,"l":8.23,"c":8.37,"v":160300},{"d":"2014-08-12","o":8.31,"h":8.56,"l":8.27,"c":8.44,"v":108000},{"d":"2014-08-13","o":8.46,"h":8.86,"l":8.42,"c":8.79,"v":101700},{"d":"2014-08-14","o":8.8,"h":8.96,"l":8.64,"c":8.82,"v":71600},{"d":"2014-08-15","o":8.87,"h":8.98,"l":8.25,"c":8.26,"v":139800},{"d":"2014-08-18","o":8.35,"h":8.54,"l":8.32,"c":8.4,"v":198300},{"d":"2014-08-19","o":8.4,"h":8.52,"l":8.29,"c":8.37,"v":109700},{"d":"2014-08-20","o":8.27,"h":8.27,"l":8.08,"c":8.12,"v":90500},{"d":"2014-08-21","o":8.08,"h":8.24,"l":8,"c":8.18,"v":107200},{"d":"2014-08-22","o":8.16,"h":8.46,"l":8,"c":8.41,"v":129300},{"d":"2014-08-25","o":8.43,"h":8.67,"l":8.26,"c":8.34,"v":88700},{"d":"2014-08-26","o":8.31,"h":8.5,"l":8.27,"c":8.42,"v":108800},{"d":"2014-08-27","o":8.47,"h":8.52,"l":8.26,"c":8.43,"v":82400},{"d":"2014-08-28","o":8.36,"h":8.5,"l":8.25,"c":8.38,"v":60600},{"d":"2014-08-29","o":8.38,"h":8.45,"l":8.26,"c":8.41,"v":45200},{"d":"2014-09-02","o":8.43,"h":8.47,"l":8.26,"c":8.4,"v":61700},{"d":"2014-09-03","o":8.45,"h":8.45,"l":8,"c":8.02,"v":62500},{"d":"2014-09-04","o":8.07,"h":8.2,"l":7.89,"c":7.95,"v":69400},{"d":"2014-09-05","o":7.9,"h":8.13,"l":7.81,"c":8.12,"v":53700},{"d":"2014-09-08","o":8.09,"h":8.09,"l":7.87,"c":7.89,"v":51100},{"d":"2014-09-09","o":7.9,"h":7.98,"l":7.67,"c":7.68,"v":110200},{"d":"2014-09-10","o":7.64,"h":7.88,"l":7.56,"c":7.74,"v":63200},{"d":"2014-09-11","o":7.67,"h":7.8,"l":7.64,"c":7.75,"v":53500},{"d":"2014-09-12","o":7.77,"h":7.77,"l":7.36,"c":7.4,"v":100600},{"d":"2014-09-15","o":7.42,"h":7.67,"l":7.25,"c":7.55,"v":78700},{"d":"2014-09-16","o":7.5,"h":7.58,"l":7.48,"c":7.55,"v":57700},{"d":"2014-09-17","o":7.57,"h":7.67,"l":7.48,"c":7.55,"v":23400},{"d":"2014-09-18","o":7.57,"h":7.65,"l":7.45,"c":7.51,"v":47200},{"d":"2014-09-19","o":7.54,"h":7.64,"l":7.18,"c":7.4,"v":156700},{"d":"2014-09-22","o":7.4,"h":7.4,"l":7.25,"c":7.29,"v":44600},{"d":"2014-09-23","o":7.26,"h":7.43,"l":7.18,"c":7.22,"v":42100},{"d":"2014-09-24","o":7.26,"h":7.31,"l":7.13,"c":7.29,"v":52200},{"d":"2014-09-25","o":7.22,"h":7.22,"l":7,"c":7.01,"v":93200},{"d":"2014-09-26","o":7,"h":7.08,"l":6.78,"c":6.86,"v":86900},{"d":"2014-09-29","o":6.79,"h":7.11,"l":6.73,"c":7,"v":293200},{"d":"2014-09-30","o":7.04,"h":7.22,"l":6.78,"c":6.85,"v":78400},{"d":"2014-10-01","o":6.89,"h":7,"l":6.8,"c":6.85,"v":79100},{"d":"2014-10-02","o":6.89,"h":7.37,"l":6.89,"c":7.35,"v":101700},{"d":"2014-10-03","o":7.46,"h":7.58,"l":7.35,"c":7.44,"v":78300},{"d":"2014-10-06","o":7.5,"h":7.5,"l":7.35,"c":7.4,"v":132100},{"d":"2014-10-07","o":7.35,"h":7.4,"l":7.19,"c":7.22,"v":60900},{"d":"2014-10-08","o":7.18,"h":7.37,"l":7,"c":7.37,"v":80400},{"d":"2014-10-09","o":7.35,"h":7.35,"l":6.99,"c":6.99,"v":65500},{"d":"2014-10-10","o":6.94,"h":6.97,"l":6.7,"c":6.76,"v":77400},{"d":"2014-10-13","o":6.83,"h":7.09,"l":6.76,"c":6.86,"v":64400},{"d":"2014-10-14","o":6.85,"h":7,"l":6.52,"c":6.86,"v":150100},{"d":"2014-10-15","o":6.82,"h":7.61,"l":6.62,"c":7.52,"v":140000},{"d":"2014-10-16","o":7.2,"h":7.66,"l":7.2,"c":7.41,"v":77200},{"d":"2014-10-17","o":7.51,"h":7.51,"l":7.13,"c":7.14,"v":50500},{"d":"2014-10-20","o":7.13,"h":7.26,"l":7.13,"c":7.26,"v":36100},{"d":"2014-10-21","o":7.32,"h":7.54,"l":7.16,"c":7.42,"v":60800},{"d":"2014-10-22","o":7.46,"h":7.46,"l":7.11,"c":7.28,"v":49300},{"d":"2014-10-23","o":7.32,"h":7.56,"l":7.28,"c":7.34,"v":38800},{"d":"2014-10-24","o":7.31,"h":7.48,"l":7.22,"c":7.29,"v":43200},{"d":"2014-10-27","o":7.26,"h":7.49,"l":7.2,"c":7.49,"v":45500},{"d":"2014-10-28","o":7.5,"h":7.71,"l":7.45,"c":7.6,"v":71700},{"d":"2014-10-29","o":7.63,"h":7.78,"l":7.54,"c":7.73,"v":27200},{"d":"2014-10-30","o":7.69,"h":7.89,"l":7.48,"c":7.84,"v":62700},{"d":"2014-10-31","o":8.03,"h":8.25,"l":7.78,"c":8.24,"v":93400},{"d":"2014-11-03","o":8.24,"h":8.25,"l":8,"c":8.09,"v":52200},{"d":"2014-11-04","o":8.04,"h":8.17,"l":7.99,"c":8.07,"v":39300},{"d":"2014-11-05","o":8.11,"h":8.35,"l":7.94,"c":8.35,"v":64500},{"d":"2014-11-06","o":8.07,"h":8.25,"l":7.98,"c":8.25,"v":55400},{"d":"2014-11-07","o":8.25,"h":8.35,"l":8.08,"c":8.16,"v":44400},{"d":"2014-11-10","o":8.16,"h":8.26,"l":8.09,"c":8.16,"v":58000},{"d":"2014-11-11","o":8.18,"h":8.18,"l":8.01,"c":8.03,"v":39300},{"d":"2014-11-12","o":7.98,"h":8.14,"l":7.95,"c":8.12,"v":34500},{"d":"2014-11-13","o":8.14,"h":8.18,"l":7.84,"c":8,"v":54900},{"d":"2014-11-14","o":8.04,"h":8.2,"l":7.93,"c":8.09,"v":47600},{"d":"2014-11-17","o":8.06,"h":8.09,"l":7.96,"c":8.01,"v":47500},{"d":"2014-11-18","o":8.03,"h":8.13,"l":7.95,"c":8.06,"v":55600},{"d":"2014-11-19","o":7.99,"h":8.05,"l":7.77,"c":7.82,"v":46200},{"d":"2014-11-20","o":7.8,"h":8.05,"l":7.8,"c":8.04,"v":22500},{"d":"2014-11-21","o":8.14,"h":8.38,"l":8.05,"c":8.08,"v":87800},{"d":"2014-11-24","o":8.04,"h":8.2,"l":8.01,"c":8.18,"v":48900},{"d":"2014-11-25","o":8.17,"h":8.24,"l":8.11,"c":8.17,"v":27500},{"d":"2014-11-26","o":8.16,"h":8.2,"l":7.91,"c":8.12,"v":60700},{"d":"2014-11-28","o":8.05,"h":8.09,"l":7.69,"c":7.71,"v":58200},{"d":"2014-12-01","o":7.66,"h":7.69,"l":7.26,"c":7.41,"v":153900},{"d":"2014-12-02","o":7.35,"h":7.7,"l":7.35,"c":7.56,"v":91400},{"d":"2014-12-03","o":7.54,"h":7.69,"l":7.48,"c":7.63,"v":45600},{"d":"2014-12-04","o":7.56,"h":7.88,"l":7.54,"c":7.66,"v":75700},{"d":"2014-12-05","o":7.62,"h":7.85,"l":7.62,"c":7.77,"v":43400},{"d":"2014-12-08","o":7.71,"h":7.9,"l":7.57,"c":7.6,"v":45600},{"d":"2014-12-09","o":7.5,"h":8.04,"l":7.5,"c":8.02,"v":43200},{"d":"2014-12-10","o":7.96,"h":7.96,"l":7.58,"c":7.6,"v":58200},{"d":"2014-12-11","o":7.61,"h":7.74,"l":7.5,"c":7.54,"v":66400},{"d":"2014-12-12","o":7.43,"h":7.6,"l":7.38,"c":7.42,"v":66900},{"d":"2014-12-15","o":7.43,"h":7.54,"l":6.9,"c":6.9,"v":88500},{"d":"2014-12-16","o":6.9,"h":7.19,"l":6.84,"c":6.96,"v":60100},{"d":"2014-12-17","o":6.93,"h":7.59,"l":6.85,"c":7.57,"v":112200},{"d":"2014-12-18","o":7.63,"h":7.67,"l":7.44,"c":7.59,"v":75000},{"d":"2014-12-19","o":7.52,"h":7.52,"l":7,"c":7.05,"v":165500},{"d":"2014-12-22","o":7,"h":7.09,"l":6.87,"c":7.06,"v":56000},{"d":"2014-12-23","o":7.04,"h":7.23,"l":6.75,"c":7.11,"v":99000},{"d":"2014-12-24","o":7.11,"h":7.4,"l":7.07,"c":7.31,"v":205200},{"d":"2014-12-26","o":7.38,"h":7.39,"l":7.15,"c":7.2,"v":86400},{"d":"2014-12-29","o":7.15,"h":7.37,"l":7.09,"c":7.14,"v":127400},{"d":"2014-12-30","o":7.06,"h":7.16,"l":6.81,"c":6.85,"v":233400},{"d":"2014-12-31","o":6.85,"h":7.2,"l":6.79,"c":7,"v":128000},{"d":"2015-01-02","o":7.06,"h":7.2,"l":6.98,"c":7.09,"v":54300},{"d":"2015-01-05","o":7.03,"h":7.22,"l":6.83,"c":6.9,"v":51500},{"d":"2015-01-06","o":6.92,"h":6.97,"l":6.58,"c":6.74,"v":42500},{"d":"2015-01-07","o":6.76,"h":6.77,"l":6.64,"c":6.71,"v":37400},{"d":"2015-01-08","o":6.75,"h":6.9,"l":6.69,"c":6.77,"v":66700},{"d":"2015-01-09","o":6.75,"h":6.84,"l":6.64,"c":6.65,"v":32700},{"d":"2015-01-12","o":6.61,"h":6.61,"l":6.18,"c":6.33,"v":67800},{"d":"2015-01-13","o":6.36,"h":6.64,"l":6.2,"c":6.34,"v":58000},{"d":"2015-01-14","o":6.3,"h":6.55,"l":6.27,"c":6.44,"v":49000},{"d":"2015-01-15","o":6.41,"h":6.41,"l":6,"c":6.09,"v":65600},{"d":"2015-01-16","o":6.05,"h":6.27,"l":6.05,"c":6.24,"v":34600},{"d":"2015-01-20","o":6.22,"h":6.34,"l":6.1,"c":6.17,"v":42500},{"d":"2015-01-21","o":6.24,"h":6.43,"l":6.24,"c":6.28,"v":37100},{"d":"2015-01-22","o":6.35,"h":6.4,"l":6.26,"c":6.29,"v":45200},{"d":"2015-01-23","o":6.25,"h":6.35,"l":6.19,"c":6.34,"v":51600},{"d":"2015-01-26","o":6.25,"h":6.46,"l":6.17,"c":6.37,"v":26000},{"d":"2015-01-27","o":6.35,"h":6.4,"l":6.26,"c":6.32,"v":32500},{"d":"2015-01-28","o":6.36,"h":6.4,"l":5.93,"c":5.97,"v":47300},{"d":"2015-01-29","o":5.96,"h":6.21,"l":5.88,"c":6.19,"v":48300},{"d":"2015-01-30","o":6.12,"h":6.19,"l":5.82,"c":5.83,"v":61800},{"d":"2015-02-02","o":5.91,"h":6.03,"l":5.78,"c":5.98,"v":62300},{"d":"2015-02-03","o":6,"h":6.31,"l":6,"c":6.17,"v":73000},{"d":"2015-02-04","o":6.13,"h":6.18,"l":5.94,"c":5.96,"v":48700},{"d":"2015-02-05","o":6.01,"h":6.24,"l":6.01,"c":6.2,"v":36400},{"d":"2015-02-06","o":6.23,"h":6.34,"l":6.13,"c":6.21,"v":44600},{"d":"2015-02-09","o":6.21,"h":6.34,"l":6.2,"c":6.3,"v":48700},{"d":"2015-02-10","o":6.3,"h":6.39,"l":6.06,"c":6.21,"v":31500},{"d":"2015-02-11","o":6.18,"h":6.18,"l":5.9,"c":5.95,"v":44200},{"d":"2015-02-12","o":6.02,"h":6.03,"l":5.81,"c":5.85,"v":79600},{"d":"2015-02-13","o":5.85,"h":6.06,"l":5.85,"c":6.05,"v":45800},{"d":"2015-02-17","o":6.05,"h":6.22,"l":6.05,"c":6.21,"v":34900},{"d":"2015-02-18","o":6.19,"h":6.33,"l":6.18,"c":6.32,"v":32900},{"d":"2015-02-19","o":6.28,"h":6.55,"l":6.28,"c":6.52,"v":34500},{"d":"2015-02-20","o":6.54,"h":6.62,"l":6.36,"c":6.6,"v":69000},{"d":"2015-02-23","o":6.51,"h":6.57,"l":6.33,"c":6.43,"v":56700},{"d":"2015-02-24","o":6.42,"h":6.51,"l":6.36,"c":6.38,"v":47400},{"d":"2015-02-25","o":6.36,"h":6.45,"l":6.35,"c":6.38,"v":28800},{"d":"2015-02-26","o":6.37,"h":6.43,"l":6.15,"c":6.36,"v":45400},{"d":"2015-02-27","o":6.36,"h":6.38,"l":6.25,"c":6.26,"v":37400},{"d":"2015-03-02","o":6.25,"h":6.43,"l":6.16,"c":6.39,"v":81300},{"d":"2015-03-03","o":6.35,"h":6.67,"l":6.28,"c":6.53,"v":39500},{"d":"2015-03-04","o":6.46,"h":6.57,"l":6.42,"c":6.42,"v":55300},{"d":"2015-03-05","o":6.75,"h":7.09,"l":6.65,"c":6.78,"v":64600},{"d":"2015-03-06","o":6.75,"h":7.25,"l":6.55,"c":7.17,"v":161300},{"d":"2015-03-09","o":7.2,"h":7.2,"l":6.94,"c":6.98,"v":66400},{"d":"2015-03-10","o":6.9,"h":7.03,"l":6.85,"c":6.99,"v":78900},{"d":"2015-03-11","o":6.97,"h":6.97,"l":6.5,"c":6.7,"v":141600},{"d":"2015-03-12","o":6.79,"h":7.08,"l":6.7,"c":7.05,"v":79600},{"d":"2015-03-13","o":7.02,"h":7.08,"l":6.71,"c":7.01,"v":79500},{"d":"2015-03-16","o":7.02,"h":7.11,"l":6.85,"c":7.07,"v":64500},{"d":"2015-03-17","o":7.06,"h":7.06,"l":6.86,"c":7.04,"v":31000},{"d":"2015-03-18","o":6.98,"h":7.03,"l":6.77,"c":6.95,"v":84000},{"d":"2015-03-19","o":6.9,"h":7.01,"l":6.81,"c":6.91,"v":58100},{"d":"2015-03-20","o":6.95,"h":7.4,"l":6.91,"c":7.28,"v":263300},{"d":"2015-03-23","o":7.28,"h":7.71,"l":7.28,"c":7.7,"v":108500},{"d":"2015-03-24","o":7.67,"h":7.84,"l":7.53,"c":7.67,"v":94800},{"d":"2015-03-25","o":7.6,"h":7.64,"l":7.13,"c":7.19,"v":58100},{"d":"2015-03-26","o":7.22,"h":7.56,"l":7.2,"c":7.51,"v":51100},{"d":"2015-03-27","o":7.54,"h":7.74,"l":7.41,"c":7.54,"v":59700},{"d":"2015-03-30","o":7.52,"h":7.83,"l":7.5,"c":7.74,"v":150100},{"d":"2015-03-31","o":7.66,"h":7.66,"l":7.21,"c":7.4,"v":69000},{"d":"2015-04-01","o":7.36,"h":7.52,"l":7.24,"c":7.36,"v":36500},{"d":"2015-04-02","o":7.32,"h":7.61,"l":7.32,"c":7.59,"v":40500},{"d":"2015-04-06","o":7.49,"h":7.73,"l":7.49,"c":7.71,"v":31800},{"d":"2015-04-07","o":7.69,"h":7.78,"l":7.46,"c":7.47,"v":36000},{"d":"2015-04-08","o":7.48,"h":7.6,"l":7.35,"c":7.4,"v":41900},{"d":"2015-04-09","o":7.38,"h":7.49,"l":7.2,"c":7.47,"v":22600},{"d":"2015-04-10","o":7.5,"h":7.61,"l":7.33,"c":7.54,"v":26500},{"d":"2015-04-13","o":7.55,"h":7.6,"l":7.36,"c":7.36,"v":16900},{"d":"2015-04-14","o":7.39,"h":7.72,"l":7.37,"c":7.43,"v":52500},{"d":"2015-04-15","o":7.41,"h":7.78,"l":7.39,"c":7.57,"v":41400},{"d":"2015-04-16","o":7.53,"h":7.66,"l":7.37,"c":7.5,"v":29200},{"d":"2015-04-17","o":7.41,"h":7.48,"l":7.37,"c":7.39,"v":39000},{"d":"2015-04-20","o":7.47,"h":7.68,"l":7.43,"c":7.63,"v":37900},{"d":"2015-04-21","o":7.63,"h":7.74,"l":7.39,"c":7.46,"v":37800},{"d":"2015-04-22","o":7.42,"h":7.46,"l":7.18,"c":7.41,"v":31500},{"d":"2015-04-23","o":7.37,"h":7.38,"l":7.2,"c":7.3,"v":27000},{"d":"2015-04-24","o":7.23,"h":7.38,"l":7.13,"c":7.18,"v":54400},{"d":"2015-04-27","o":7.13,"h":7.31,"l":6.99,"c":7.12,"v":64500},{"d":"2015-04-28","o":7.05,"h":7.34,"l":7.02,"c":7.33,"v":28200},{"d":"2015-04-29","o":7.24,"h":7.45,"l":7.18,"c":7.19,"v":17800},{"d":"2015-04-30","o":7.1,"h":7.22,"l":6.5,"c":6.72,"v":115700},{"d":"2015-05-01","o":6.71,"h":6.89,"l":6.64,"c":6.76,"v":62800},{"d":"2015-05-04","o":6.74,"h":6.87,"l":6.67,"c":6.73,"v":54200},{"d":"2015-05-05","o":6.69,"h":6.75,"l":6.42,"c":6.55,"v":63800},{"d":"2015-05-06","o":6.59,"h":6.61,"l":6.4,"c":6.58,"v":57900},{"d":"2015-05-07","o":6.6,"h":6.85,"l":6.5,"c":6.53,"v":208700},{"d":"2015-05-08","o":6.6,"h":6.7,"l":6.42,"c":6.51,"v":58400},{"d":"2015-05-11","o":6.44,"h":6.63,"l":6.44,"c":6.55,"v":132200},{"d":"2015-05-12","o":6.55,"h":6.89,"l":6.49,"c":6.81,"v":45800},{"d":"2015-05-13","o":6.84,"h":7.05,"l":6.84,"c":6.97,"v":71900},{"d":"2015-05-14","o":7.08,"h":7.36,"l":7.05,"c":7.24,"v":81300},{"d":"2015-05-15","o":7.25,"h":7.43,"l":7.22,"c":7.34,"v":50300},{"d":"2015-05-18","o":7.33,"h":7.43,"l":7.2,"c":7.32,"v":39400},{"d":"2015-05-19","o":7.35,"h":7.46,"l":7.14,"c":7.35,"v":52300},{"d":"2015-05-20","o":7.41,"h":7.42,"l":7.26,"c":7.28,"v":17100},{"d":"2015-05-21","o":7.25,"h":7.41,"l":7.2,"c":7.3,"v":50900},{"d":"2015-05-22","o":7.25,"h":7.29,"l":7.03,"c":7.23,"v":76600},{"d":"2015-05-26","o":7.23,"h":7.28,"l":6.92,"c":7.02,"v":60900},{"d":"2015-05-27","o":6.98,"h":7.1,"l":6.9,"c":7.03,"v":56800},{"d":"2015-05-28","o":7.08,"h":7.31,"l":7.05,"c":7.25,"v":40800},{"d":"2015-05-29","o":7.23,"h":7.31,"l":7.06,"c":7.26,"v":84100},{"d":"2015-06-01","o":7.33,"h":7.33,"l":7,"c":7.27,"v":71700},{"d":"2015-06-02","o":7.26,"h":7.26,"l":7.08,"c":7.11,"v":29700},{"d":"2015-06-03","o":7.03,"h":7.26,"l":6.96,"c":7.22,"v":51600},{"d":"2015-06-04","o":7.12,"h":7.18,"l":6.86,"c":6.88,"v":67800},{"d":"2015-06-05","o":6.86,"h":7.03,"l":6.77,"c":7,"v":37700},{"d":"2015-06-08","o":6.93,"h":7,"l":6.83,"c":6.93,"v":40400},{"d":"2015-06-09","o":6.98,"h":6.98,"l":6.77,"c":6.94,"v":55000},{"d":"2015-06-10","o":6.98,"h":7.24,"l":6.91,"c":7.12,"v":47500},{"d":"2015-06-11","o":7.12,"h":7.25,"l":7.08,"c":7.25,"v":26000},{"d":"2015-06-12","o":7.25,"h":7.27,"l":7.12,"c":7.14,"v":23100},{"d":"2015-06-15","o":7.06,"h":7.25,"l":6.9,"c":7.23,"v":40300},{"d":"2015-06-16","o":7.25,"h":7.25,"l":7.09,"c":7.21,"v":38300},{"d":"2015-06-17","o":7.21,"h":7.22,"l":7.11,"c":7.14,"v":23500},{"d":"2015-06-18","o":7.18,"h":7.37,"l":7.18,"c":7.34,"v":53800},{"d":"2015-06-19","o":7.36,"h":7.36,"l":7.27,"c":7.32,"v":56800},{"d":"2015-06-22","o":7.32,"h":7.49,"l":7.32,"c":7.39,"v":36300},{"d":"2015-06-23","o":7.4,"h":7.51,"l":7.35,"c":7.48,"v":15400},{"d":"2015-06-24","o":7.42,"h":7.52,"l":7.38,"c":7.46,"v":35500},{"d":"2015-06-25","o":7.54,"h":7.88,"l":7.5,"c":7.71,"v":75100},{"d":"2015-06-26","o":7.71,"h":7.91,"l":7.61,"c":7.91,"v":211500},{"d":"2015-06-29","o":7.89,"h":7.98,"l":7.71,"c":7.81,"v":183900},{"d":"2015-06-30","o":7.85,"h":7.85,"l":7.56,"c":7.65,"v":40000},{"d":"2015-07-01","o":7.73,"h":7.9,"l":7.51,"c":7.66,"v":58300},{"d":"2015-07-02","o":7.71,"h":7.8,"l":7.48,"c":7.73,"v":79000},{"d":"2015-07-06","o":7.62,"h":7.74,"l":7.41,"c":7.49,"v":50500},{"d":"2015-07-07","o":7.48,"h":7.48,"l":7.2,"c":7.42,"v":54600},{"d":"2015-07-08","o":7.32,"h":7.43,"l":6.99,"c":7.05,"v":62600},{"d":"2015-07-09","o":7.15,"h":7.26,"l":6.99,"c":7.06,"v":40200},{"d":"2015-07-10","o":7.12,"h":7.22,"l":7.02,"c":7.06,"v":45800},{"d":"2015-07-13","o":7.05,"h":7.1,"l":6.96,"c":7.02,"v":144100},{"d":"2015-07-14","o":7.05,"h":7.28,"l":7.05,"c":7.25,"v":20800},{"d":"2015-07-15","o":7.27,"h":7.27,"l":7.04,"c":7.07,"v":20500},{"d":"2015-07-16","o":7.13,"h":7.35,"l":7.08,"c":7.23,"v":41300},{"d":"2015-07-17","o":7.21,"h":7.21,"l":7.06,"c":7.08,"v":27300},{"d":"2015-07-20","o":7.06,"h":7.06,"l":6.78,"c":6.92,"v":43200},{"d":"2015-07-21","o":6.88,"h":6.96,"l":6.81,"c":6.9,"v":25000},{"d":"2015-07-22","o":6.9,"h":7.02,"l":6.86,"c":6.95,"v":31000},{"d":"2015-07-23","o":6.95,"h":6.96,"l":6.65,"c":6.66,"v":46500},{"d":"2015-07-24","o":6.7,"h":6.7,"l":6.52,"c":6.54,"v":39500},{"d":"2015-07-27","o":6.49,"h":6.7,"l":6.44,"c":6.58,"v":31400},{"d":"2015-07-28","o":6.67,"h":6.7,"l":6.41,"c":6.59,"v":40500},{"d":"2015-07-29","o":6.6,"h":6.72,"l":6.57,"c":6.65,"v":36900},{"d":"2015-07-30","o":6.6,"h":7.27,"l":6.36,"c":6.41,"v":97400},{"d":"2015-07-31","o":6.47,"h":7.02,"l":6.41,"c":6.9,"v":71000},{"d":"2015-08-03","o":6.89,"h":6.89,"l":6.48,"c":6.69,"v":49300},{"d":"2015-08-04","o":6.69,"h":6.69,"l":6.46,"c":6.54,"v":35400},{"d":"2015-08-05","o":6.58,"h":6.75,"l":6.48,"c":6.59,"v":50300},{"d":"2015-08-06","o":6.66,"h":6.75,"l":6.46,"c":6.49,"v":37200},{"d":"2015-08-07","o":6.42,"h":6.53,"l":6.27,"c":6.34,"v":37300},{"d":"2015-08-10","o":6.43,"h":6.45,"l":6.27,"c":6.41,"v":56000},{"d":"2015-08-11","o":6.35,"h":6.51,"l":6.31,"c":6.51,"v":27100},{"d":"2015-08-12","o":6.43,"h":6.59,"l":6.4,"c":6.52,"v":35900},{"d":"2015-08-13","o":6.53,"h":6.55,"l":6.44,"c":6.52,"v":33000},{"d":"2015-08-14","o":6.54,"h":6.63,"l":6.42,"c":6.51,"v":56600},{"d":"2015-08-17","o":6.46,"h":6.48,"l":6.3,"c":6.32,"v":35900},{"d":"2015-08-18","o":6.28,"h":6.28,"l":6.1,"c":6.26,"v":71000},{"d":"2015-08-19","o":6.19,"h":6.3,"l":6.05,"c":6.25,"v":76400},{"d":"2015-08-20","o":6.11,"h":6.14,"l":5.97,"c":5.97,"v":32500},{"d":"2015-08-21","o":5.84,"h":6,"l":5.72,"c":5.85,"v":86000},{"d":"2015-08-24","o":5.56,"h":5.9,"l":5.31,"c":5.8,"v":109300},{"d":"2015-08-25","o":5.88,"h":5.91,"l":5.32,"c":5.36,"v":141100},{"d":"2015-08-26","o":5.49,"h":5.53,"l":5.32,"c":5.5,"v":93500},{"d":"2015-08-27","o":5.55,"h":5.7,"l":5.46,"c":5.67,"v":86400},{"d":"2015-08-28","o":5.67,"h":5.8,"l":5.59,"c":5.74,"v":47700},{"d":"2015-08-31","o":5.79,"h":5.8,"l":5.57,"c":5.67,"v":56700},{"d":"2015-09-01","o":5.67,"h":5.74,"l":5.51,"c":5.69,"v":103100},{"d":"2015-09-02","o":5.8,"h":5.8,"l":5.54,"c":5.58,"v":32300},{"d":"2015-09-03","o":5.51,"h":5.6,"l":5.47,"c":5.49,"v":55200},{"d":"2015-09-04","o":5.45,"h":5.67,"l":5.44,"c":5.6,"v":40300},{"d":"2015-09-08","o":5.66,"h":6,"l":5.62,"c":5.9,"v":77300},{"d":"2015-09-09","o":6,"h":6,"l":5.81,"c":5.82,"v":39300},{"d":"2015-09-10","o":5.89,"h":5.98,"l":5.78,"c":5.83,"v":32500},{"d":"2015-09-11","o":5.76,"h":5.88,"l":5.73,"c":5.86,"v":19800},{"d":"2015-09-14","o":5.85,"h":5.94,"l":5.8,"c":5.89,"v":39400},{"d":"2015-09-15","o":5.9,"h":6.12,"l":5.87,"c":6.07,"v":36700},{"d":"2015-09-16","o":6.06,"h":6.15,"l":6.05,"c":6.12,"v":33000},{"d":"2015-09-17","o":6.11,"h":6.58,"l":6.03,"c":6.37,"v":54800},{"d":"2015-09-18","o":6.3,"h":6.3,"l":5.94,"c":6,"v":134200},{"d":"2015-09-21","o":6.04,"h":6.17,"l":6,"c":6.06,"v":76300},{"d":"2015-09-22","o":6.01,"h":6.09,"l":5.96,"c":5.99,"v":73700},{"d":"2015-09-23","o":6.03,"h":6.09,"l":5.88,"c":6.03,"v":115900},{"d":"2015-09-24","o":6.01,"h":6.07,"l":5.83,"c":6.04,"v":34500},{"d":"2015-09-25","o":6.08,"h":6.1,"l":5.89,"c":5.91,"v":53500},{"d":"2015-09-28","o":5.9,"h":6.04,"l":5.8,"c":5.87,"v":78600},{"d":"2015-09-29","o":5.87,"h":5.98,"l":5.83,"c":5.89,"v":107800},{"d":"2015-09-30","o":5.93,"h":5.97,"l":5.77,"c":5.88,"v":61300},{"d":"2015-10-01","o":5.88,"h":5.97,"l":5.68,"c":5.95,"v":86800},{"d":"2015-10-02","o":5.88,"h":6.03,"l":5.79,"c":6.01,"v":38300},{"d":"2015-10-05","o":6.07,"h":6.37,"l":6.07,"c":6.37,"v":53400},{"d":"2015-10-06","o":6.4,"h":6.5,"l":6.25,"c":6.33,"v":38300},{"d":"2015-10-07","o":6.39,"h":6.53,"l":6.39,"c":6.53,"v":26200},{"d":"2015-10-08","o":6.55,"h":6.67,"l":6.51,"c":6.56,"v":31300},{"d":"2015-10-09","o":6.59,"h":6.61,"l":6.46,"c":6.58,"v":19200},{"d":"2015-10-12","o":6.5,"h":6.57,"l":6.37,"c":6.44,"v":33800},{"d":"2015-10-13","o":6.37,"h":6.49,"l":6.35,"c":6.37,"v":34400},{"d":"2015-10-14","o":6.43,"h":6.71,"l":6.43,"c":6.58,"v":51200},{"d":"2015-10-15","o":6.64,"h":7.09,"l":6.51,"c":7.08,"v":94500},{"d":"2015-10-16","o":7.1,"h":7.1,"l":6.5,"c":6.6,"v":49800},{"d":"2015-10-19","o":6.57,"h":6.66,"l":6.45,"c":6.56,"v":35500},{"d":"2015-10-20","o":6.55,"h":6.68,"l":6.47,"c":6.61,"v":36300},{"d":"2015-10-21","o":6.62,"h":6.62,"l":6.43,"c":6.49,"v":34500},{"d":"2015-10-22","o":6.53,"h":6.68,"l":6.48,"c":6.64,"v":35800},{"d":"2015-10-23","o":6.68,"h":6.68,"l":6.46,"c":6.67,"v":61400},{"d":"2015-10-26","o":6.62,"h":6.62,"l":6.39,"c":6.5,"v":54900},{"d":"2015-10-27","o":6.43,"h":6.5,"l":6.16,"c":6.19,"v":40800},{"d":"2015-10-28","o":6.27,"h":6.54,"l":6.22,"c":6.5,"v":102000},{"d":"2015-10-29","o":6.45,"h":6.5,"l":6.26,"c":6.47,"v":151900},{"d":"2015-10-30","o":6.46,"h":6.53,"l":6.37,"c":6.48,"v":79100},{"d":"2015-11-02","o":6.4,"h":6.84,"l":6.34,"c":6.66,"v":86100},{"d":"2015-11-03","o":6.63,"h":7,"l":6.62,"c":6.92,"v":97600},{"d":"2015-11-04","o":6.87,"h":6.98,"l":6.76,"c":6.84,"v":57600},{"d":"2015-11-05","o":6.89,"h":6.9,"l":6.49,"c":6.65,"v":117400},{"d":"2015-11-06","o":6.48,"h":6.97,"l":6.48,"c":6.9,"v":112400},{"d":"2015-11-09","o":6.92,"h":6.98,"l":6.61,"c":6.67,"v":53700},{"d":"2015-11-10","o":6.63,"h":6.76,"l":6.55,"c":6.74,"v":52800},{"d":"2015-11-11","o":6.72,"h":6.74,"l":6.5,"c":6.58,"v":52400},{"d":"2015-11-12","o":6.52,"h":6.52,"l":6.41,"c":6.45,"v":36300},{"d":"2015-11-13","o":6.45,"h":6.49,"l":6.3,"c":6.37,"v":44600},{"d":"2015-11-16","o":6.3,"h":6.5,"l":6.26,"c":6.43,"v":87100},{"d":"2015-11-17","o":6.4,"h":6.53,"l":6.34,"c":6.4,"v":176400},{"d":"2015-11-18","o":6.47,"h":6.7,"l":6.47,"c":6.67,"v":117200},{"d":"2015-11-19","o":6.74,"h":6.77,"l":6.62,"c":6.66,"v":31800},{"d":"2015-11-20","o":6.73,"h":7,"l":6.65,"c":6.69,"v":86500},{"d":"2015-11-23","o":6.66,"h":6.8,"l":6.64,"c":6.7,"v":46600},{"d":"2015-11-24","o":6.69,"h":6.9,"l":6.66,"c":6.9,"v":82200},{"d":"2015-11-25","o":6.86,"h":6.97,"l":6.81,"c":6.82,"v":49400},{"d":"2015-11-27","o":6.8,"h":6.86,"l":6.7,"c":6.78,"v":8300},{"d":"2015-11-30","o":6.76,"h":6.9,"l":6.73,"c":6.83,"v":38500},{"d":"2015-12-01","o":6.8,"h":6.99,"l":6.75,"c":6.94,"v":64800},{"d":"2015-12-02","o":6.92,"h":7,"l":6.75,"c":6.75,"v":61800},{"d":"2015-12-03","o":6.8,"h":6.85,"l":6.6,"c":6.6,"v":24600},{"d":"2015-12-04","o":6.53,"h":6.75,"l":6.49,"c":6.56,"v":87400},{"d":"2015-12-07","o":6.56,"h":6.56,"l":5.98,"c":6.04,"v":121900},{"d":"2015-12-08","o":5.91,"h":6.09,"l":5.89,"c":6.04,"v":81000},{"d":"2015-12-09","o":6.06,"h":6.42,"l":6.02,"c":6.08,"v":48400},{"d":"2015-12-10","o":6.18,"h":6.29,"l":6.06,"c":6.11,"v":63500},{"d":"2015-12-11","o":6.02,"h":6.08,"l":5.76,"c":5.79,"v":69200},{"d":"2015-12-14","o":5.85,"h":6,"l":5.8,"c":5.84,"v":67900},{"d":"2015-12-15","o":5.93,"h":6.12,"l":5.84,"c":6.11,"v":56200},{"d":"2015-12-16","o":6.08,"h":6.3,"l":6.05,"c":6.25,"v":64300},{"d":"2015-12-17","o":6.25,"h":6.25,"l":6.07,"c":6.14,"v":53000},{"d":"2015-12-18","o":6.08,"h":6.1,"l":5.85,"c":5.96,"v":95000},{"d":"2015-12-21","o":6.04,"h":6.05,"l":5.72,"c":5.99,"v":197700},{"d":"2015-12-22","o":6,"h":6.02,"l":5.8,"c":5.94,"v":83900},{"d":"2015-12-23","o":5.96,"h":6.06,"l":5.81,"c":5.98,"v":84900},{"d":"2015-12-24","o":5.95,"h":6.02,"l":5.91,"c":5.96,"v":25500},{"d":"2015-12-28","o":5.97,"h":6.07,"l":5.84,"c":6.04,"v":96100},{"d":"2015-12-29","o":6.07,"h":6.68,"l":6.07,"c":6.66,"v":127300},{"d":"2015-12-30","o":6.65,"h":6.65,"l":6.32,"c":6.37,"v":264000},{"d":"2015-12-31","o":6.39,"h":6.48,"l":6.16,"c":6.25,"v":96400},{"d":"2016-01-04","o":6.07,"h":6.16,"l":5.83,"c":6.01,"v":88900},{"d":"2016-01-05","o":6.03,"h":6.23,"l":5.9,"c":6.1,"v":44900},{"d":"2016-01-06","o":5.96,"h":6.14,"l":5.94,"c":5.99,"v":124300},{"d":"2016-01-07","o":5.89,"h":5.93,"l":5.66,"c":5.71,"v":50600},{"d":"2016-01-08","o":5.72,"h":5.76,"l":5.52,"c":5.56,"v":50700},{"d":"2016-01-11","o":5.62,"h":5.81,"l":5.58,"c":5.67,"v":95500},{"d":"2016-01-12","o":5.74,"h":5.78,"l":5.48,"c":5.61,"v":51100},{"d":"2016-01-13","o":5.61,"h":5.79,"l":5.47,"c":5.51,"v":86600},{"d":"2016-01-14","o":5.54,"h":5.82,"l":5.54,"c":5.71,"v":43500},{"d":"2016-01-15","o":5.54,"h":5.75,"l":5.49,"c":5.72,"v":81300},{"d":"2016-01-19","o":5.53,"h":5.77,"l":5.28,"c":5.4,"v":75200},{"d":"2016-01-20","o":5.31,"h":5.37,"l":4.97,"c":5.15,"v":114400},{"d":"2016-01-21","o":5.18,"h":5.41,"l":5.15,"c":5.26,"v":78800},{"d":"2016-01-22","o":5.4,"h":5.59,"l":5.24,"c":5.56,"v":81500},{"d":"2016-01-25","o":5.29,"h":5.41,"l":5.13,"c":5.17,"v":40900},{"d":"2016-01-26","o":5.24,"h":5.39,"l":5.15,"c":5.25,"v":55600},{"d":"2016-01-27","o":5.25,"h":5.35,"l":5.11,"c":5.19,"v":32200},{"d":"2016-01-28","o":5.23,"h":5.34,"l":5.13,"c":5.17,"v":38800},{"d":"2016-01-29","o":5.22,"h":5.45,"l":5.22,"c":5.45,"v":46200},{"d":"2016-02-01","o":5.33,"h":5.38,"l":5.28,"c":5.32,"v":33800},{"d":"2016-02-02","o":5.22,"h":5.22,"l":5.06,"c":5.1,"v":26100},{"d":"2016-02-03","o":5.16,"h":5.16,"l":4.95,"c":5,"v":69400},{"d":"2016-02-04","o":5.01,"h":5.26,"l":5,"c":5.1,"v":45100},{"d":"2016-02-05","o":5.04,"h":5.1,"l":4.79,"c":4.8,"v":59900},{"d":"2016-02-08","o":4.75,"h":4.76,"l":4.56,"c":4.74,"v":47100},{"d":"2016-02-09","o":4.67,"h":4.73,"l":4.54,"c":4.64,"v":17400},{"d":"2016-02-10","o":4.67,"h":4.77,"l":4.57,"c":4.75,"v":35000},{"d":"2016-02-11","o":4.6,"h":4.76,"l":4.5,"c":4.54,"v":16400},{"d":"2016-02-12","o":4.57,"h":4.64,"l":4.55,"c":4.58,"v":19400},{"d":"2016-02-16","o":4.5,"h":4.56,"l":4.14,"c":4.15,"v":147700},{"d":"2016-02-17","o":4.17,"h":4.74,"l":4.17,"c":4.64,"v":122800},{"d":"2016-02-18","o":4.7,"h":4.76,"l":4.54,"c":4.61,"v":52100},{"d":"2016-02-19","o":4.6,"h":4.72,"l":4.6,"c":4.7,"v":27500},{"d":"2016-02-22","o":4.8,"h":4.85,"l":4.74,"c":4.75,"v":23700},{"d":"2016-02-23","o":4.75,"h":4.94,"l":4.7,"c":4.72,"v":37200},{"d":"2016-02-24","o":4.7,"h":4.89,"l":4.64,"c":4.87,"v":15200},{"d":"2016-02-25","o":4.9,"h":5.07,"l":4.9,"c":4.94,"v":32900},{"d":"2016-02-26","o":5,"h":5.11,"l":4.91,"c":5.08,"v":41300},{"d":"2016-02-29","o":5.06,"h":5.26,"l":5.06,"c":5.14,"v":38100},{"d":"2016-03-01","o":5.18,"h":5.25,"l":5.08,"c":5.17,"v":29000},{"d":"2016-03-02","o":5.14,"h":6.1,"l":5.07,"c":6.04,"v":106000},{"d":"2016-03-03","o":6.09,"h":6.15,"l":4.97,"c":5,"v":243200},{"d":"2016-03-04","o":4.85,"h":5.16,"l":4.85,"c":5.04,"v":125300},{"d":"2016-03-07","o":4.92,"h":5.18,"l":4.91,"c":5.15,"v":103600},{"d":"2016-03-08","o":5.09,"h":5.09,"l":4.74,"c":4.83,"v":76400},{"d":"2016-03-09","o":4.82,"h":4.95,"l":4.75,"c":4.84,"v":40800},{"d":"2016-03-10","o":4.95,"h":5.01,"l":4.75,"c":4.85,"v":26300},{"d":"2016-03-11","o":4.89,"h":4.99,"l":4.76,"c":4.92,"v":79800},{"d":"2016-03-14","o":4.88,"h":5.1,"l":4.78,"c":5,"v":80200},{"d":"2016-03-15","o":4.95,"h":5,"l":4.9,"c":4.94,"v":39100},{"d":"2016-03-16","o":4.9,"h":5,"l":4.83,"c":4.88,"v":35600},{"d":"2016-03-17","o":4.86,"h":4.99,"l":4.8,"c":4.97,"v":75100},{"d":"2016-03-18","o":5.06,"h":5.1,"l":4.95,"c":5,"v":158300},{"d":"2016-03-21","o":4.93,"h":5.1,"l":4.92,"c":5.06,"v":56500},{"d":"2016-03-22","o":5.07,"h":5.08,"l":4.93,"c":4.94,"v":22800},{"d":"2016-03-23","o":4.92,"h":4.93,"l":4.8,"c":4.82,"v":45200},{"d":"2016-03-24","o":4.82,"h":4.84,"l":4.68,"c":4.69,"v":66000},{"d":"2016-03-28","o":4.68,"h":4.72,"l":4.57,"c":4.57,"v":41600},{"d":"2016-03-29","o":4.59,"h":4.89,"l":4.53,"c":4.88,"v":32300},{"d":"2016-03-30","o":4.89,"h":5,"l":4.84,"c":4.95,"v":108300},{"d":"2016-03-31","o":4.87,"h":5.08,"l":4.76,"c":4.77,"v":62500},{"d":"2016-04-01","o":4.66,"h":4.84,"l":4.59,"c":4.76,"v":44100},{"d":"2016-04-04","o":4.77,"h":4.77,"l":4.65,"c":4.67,"v":28800},{"d":"2016-04-05","o":4.62,"h":4.62,"l":4.43,"c":4.43,"v":44900},{"d":"2016-04-06","o":4.43,"h":4.49,"l":4.33,"c":4.35,"v":30600},{"d":"2016-04-07","o":4.3,"h":4.39,"l":4.16,"c":4.18,"v":62700},{"d":"2016-04-08","o":4.22,"h":4.28,"l":4.07,"c":4.1,"v":34500},{"d":"2016-04-11","o":4.14,"h":4.27,"l":4.03,"c":4.04,"v":60500},{"d":"2016-04-12","o":4.06,"h":4.1,"l":4,"c":4.06,"v":79100},{"d":"2016-04-13","o":4.11,"h":4.64,"l":4.11,"c":4.61,"v":57800},{"d":"2016-04-14","o":4.59,"h":4.59,"l":4.46,"c":4.55,"v":61800},{"d":"2016-04-15","o":4.52,"h":4.62,"l":4.52,"c":4.55,"v":240600},{"d":"2016-04-18","o":4.51,"h":4.7,"l":4.51,"c":4.64,"v":67100},{"d":"2016-04-19","o":4.65,"h":4.68,"l":4.57,"c":4.63,"v":83700},{"d":"2016-04-20","o":4.65,"h":4.67,"l":4.54,"c":4.54,"v":142500},{"d":"2016-04-21","o":4.53,"h":4.62,"l":4.52,"c":4.52,"v":105700},{"d":"2016-04-22","o":4.52,"h":4.65,"l":4.52,"c":4.57,"v":58800},{"d":"2016-04-25","o":4.57,"h":4.57,"l":4.3,"c":4.32,"v":32800},{"d":"2016-04-26","o":4.32,"h":4.45,"l":4.24,"c":4.38,"v":72900},{"d":"2016-04-27","o":4.34,"h":4.45,"l":4.34,"c":4.38,"v":54300},{"d":"2016-04-28","o":4.33,"h":4.47,"l":4.3,"c":4.42,"v":81200},{"d":"2016-04-29","o":4.32,"h":4.51,"l":4.32,"c":4.47,"v":137200},{"d":"2016-05-02","o":4.42,"h":4.5,"l":4.35,"c":4.36,"v":26200},{"d":"2016-05-03","o":4.32,"h":4.35,"l":3.95,"c":4.09,"v":125600},{"d":"2016-05-04","o":4.08,"h":4.2,"l":3.91,"c":3.93,"v":82700},{"d":"2016-05-05","o":4.7,"h":4.81,"l":4.37,"c":4.4,"v":239800},{"d":"2016-05-06","o":4.54,"h":4.6,"l":4.37,"c":4.5,"v":90000},{"d":"2016-05-09","o":4.46,"h":4.67,"l":4.46,"c":4.62,"v":83200},{"d":"2016-05-10","o":4.63,"h":4.7,"l":4.6,"c":4.64,"v":90900},{"d":"2016-05-11","o":4.64,"h":4.69,"l":4.55,"c":4.63,"v":59500},{"d":"2016-05-12","o":4.64,"h":4.7,"l":4.47,"c":4.54,"v":60900},{"d":"2016-05-13","o":4.49,"h":4.56,"l":4.43,"c":4.51,"v":62600},{"d":"2016-05-16","o":4.52,"h":4.62,"l":4.52,"c":4.61,"v":67400},{"d":"2016-05-17","o":4.56,"h":4.69,"l":4.5,"c":4.53,"v":94200},{"d":"2016-05-18","o":4.53,"h":4.64,"l":4.5,"c":4.56,"v":66500},{"d":"2016-05-19","o":4.52,"h":4.6,"l":4.46,"c":4.5,"v":160400},{"d":"2016-05-20","o":4.45,"h":4.82,"l":4.37,"c":4.82,"v":74800},{"d":"2016-05-23","o":4.85,"h":4.93,"l":4.77,"c":4.85,"v":50900},{"d":"2016-05-24","o":4.87,"h":5.01,"l":4.75,"c":4.93,"v":42400},{"d":"2016-05-25","o":4.96,"h":5.01,"l":4.8,"c":4.83,"v":48400},{"d":"2016-05-26","o":4.85,"h":4.86,"l":4.7,"c":4.74,"v":44600},{"d":"2016-05-27","o":4.72,"h":4.83,"l":4.68,"c":4.74,"v":40800},{"d":"2016-05-31","o":4.79,"h":4.85,"l":4.66,"c":4.68,"v":190800},{"d":"2016-06-01","o":4.66,"h":4.78,"l":4.64,"c":4.71,"v":83000},{"d":"2016-06-02","o":4.71,"h":4.98,"l":4.71,"c":4.95,"v":94600},{"d":"2016-06-03","o":4.97,"h":4.99,"l":4.73,"c":4.8,"v":78900},{"d":"2016-06-06","o":4.82,"h":4.88,"l":4.79,"c":4.82,"v":98100},{"d":"2016-06-07","o":4.86,"h":4.86,"l":4.8,"c":4.8,"v":70100},{"d":"2016-06-08","o":4.8,"h":4.86,"l":4.7,"c":4.72,"v":111800},{"d":"2016-06-09","o":4.67,"h":4.67,"l":4.5,"c":4.51,"v":116800},{"d":"2016-06-10","o":4.5,"h":4.57,"l":4.31,"c":4.44,"v":96600},{"d":"2016-06-13","o":4.44,"h":4.68,"l":4.44,"c":4.6,"v":165500},{"d":"2016-06-14","o":4.58,"h":4.63,"l":4.5,"c":4.53,"v":97000},{"d":"2016-06-15","o":4.53,"h":4.59,"l":4.45,"c":4.47,"v":79400},{"d":"2016-06-16","o":4.44,"h":4.49,"l":4.4,"c":4.48,"v":116800},{"d":"2016-06-17","o":4.4,"h":4.61,"l":4.4,"c":4.55,"v":171200},{"d":"2016-06-20","o":4.64,"h":4.76,"l":4.62,"c":4.67,"v":102300},{"d":"2016-06-21","o":4.72,"h":4.75,"l":4.61,"c":4.67,"v":62000},{"d":"2016-06-22","o":4.7,"h":4.87,"l":4.7,"c":4.81,"v":69000},{"d":"2016-06-23","o":4.95,"h":5,"l":4.93,"c":4.97,"v":103800},{"d":"2016-06-24","o":4.79,"h":4.81,"l":4.43,"c":4.72,"v":233200},{"d":"2016-06-27","o":4.71,"h":4.71,"l":4.32,"c":4.33,"v":115900},{"d":"2016-06-28","o":4.45,"h":4.49,"l":4.24,"c":4.3,"v":163000},{"d":"2016-06-29","o":4.34,"h":4.4,"l":4.28,"c":4.29,"v":190400},{"d":"2016-06-30","o":4.29,"h":4.47,"l":4.26,"c":4.37,"v":139700},{"d":"2016-07-01","o":4.35,"h":4.51,"l":4.35,"c":4.46,"v":117000},{"d":"2016-07-05","o":4.47,"h":4.79,"l":4.4,"c":4.72,"v":117200},{"d":"2016-07-06","o":4.64,"h":4.87,"l":4.64,"c":4.82,"v":62700},{"d":"2016-07-07","o":4.9,"h":5,"l":4.82,"c":4.84,"v":76200},{"d":"2016-07-08","o":4.88,"h":5.08,"l":4.88,"c":5.01,"v":85100},{"d":"2016-07-11","o":5.04,"h":5.15,"l":4.99,"c":5.01,"v":77700},{"d":"2016-07-12","o":5.03,"h":5.28,"l":5.03,"c":5.18,"v":105800},{"d":"2016-07-13","o":5.19,"h":5.24,"l":5.07,"c":5.14,"v":45100},{"d":"2016-07-14","o":5.17,"h":5.21,"l":5.02,"c":5.17,"v":59600},{"d":"2016-07-15","o":5.24,"h":5.29,"l":5.17,"c":5.27,"v":42400},{"d":"2016-07-18","o":5.27,"h":5.3,"l":5.13,"c":5.18,"v":41200},{"d":"2016-07-19","o":5.09,"h":5.19,"l":5.06,"c":5.08,"v":34000},{"d":"2016-07-20","o":5.14,"h":5.2,"l":4.99,"c":5.2,"v":56900},{"d":"2016-07-21","o":5.14,"h":5.2,"l":5.06,"c":5.11,"v":29100},{"d":"2016-07-22","o":5.13,"h":5.18,"l":5.07,"c":5.11,"v":32100},{"d":"2016-07-25","o":5.05,"h":5.07,"l":4.92,"c":5.05,"v":42600},{"d":"2016-07-26","o":5.04,"h":5.06,"l":4.93,"c":5.03,"v":38100},{"d":"2016-07-27","o":5.1,"h":5.1,"l":4.94,"c":4.97,"v":34700},{"d":"2016-07-28","o":4.92,"h":4.93,"l":4.78,"c":4.81,"v":23900},{"d":"2016-07-29","o":4.91,"h":5,"l":4.86,"c":4.95,"v":68900},{"d":"2016-08-01","o":5.03,"h":5.03,"l":4.86,"c":4.86,"v":19700},{"d":"2016-08-02","o":4.85,"h":4.91,"l":4.74,"c":4.76,"v":27200},{"d":"2016-08-03","o":4.78,"h":4.79,"l":4.72,"c":4.78,"v":23100},{"d":"2016-08-04","o":4.78,"h":4.78,"l":4.62,"c":4.63,"v":36000},{"d":"2016-08-05","o":4.63,"h":4.92,"l":4.63,"c":4.88,"v":42600},{"d":"2016-08-08","o":4.88,"h":4.95,"l":4.67,"c":4.7,"v":93100},{"d":"2016-08-09","o":5.2,"h":5.2,"l":4.77,"c":5,"v":206100},{"d":"2016-08-10","o":5.08,"h":5.08,"l":4.72,"c":4.84,"v":105200},{"d":"2016-08-11","o":4.82,"h":4.94,"l":4.72,"c":4.88,"v":49200},{"d":"2016-08-12","o":4.92,"h":4.97,"l":4.82,"c":4.92,"v":43600},{"d":"2016-08-15","o":4.97,"h":5.05,"l":4.93,"c":4.95,"v":66700},{"d":"2016-08-16","o":4.89,"h":4.93,"l":4.76,"c":4.83,"v":46900},{"d":"2016-08-17","o":4.86,"h":4.98,"l":4.85,"c":4.89,"v":44700},{"d":"2016-08-18","o":4.88,"h":4.96,"l":4.86,"c":4.89,"v":34600},{"d":"2016-08-19","o":4.89,"h":4.94,"l":4.83,"c":4.87,"v":50100},{"d":"2016-08-22","o":4.79,"h":4.99,"l":4.77,"c":4.79,"v":105500},{"d":"2016-08-23","o":4.82,"h":4.86,"l":4.6,"c":4.62,"v":81100},{"d":"2016-08-24","o":4.65,"h":4.69,"l":4.51,"c":4.55,"v":78500},{"d":"2016-08-25","o":4.51,"h":4.67,"l":4.51,"c":4.65,"v":38600},{"d":"2016-08-26","o":4.72,"h":4.8,"l":4.66,"c":4.68,"v":26800},{"d":"2016-08-29","o":4.65,"h":4.88,"l":4.65,"c":4.75,"v":46100},{"d":"2016-08-30","o":4.74,"h":4.94,"l":4.74,"c":4.9,"v":48800},{"d":"2016-08-31","o":4.88,"h":4.92,"l":4.71,"c":4.78,"v":56000},{"d":"2016-09-01","o":4.77,"h":4.95,"l":4.71,"c":4.94,"v":49700},{"d":"2016-09-02","o":4.99,"h":5.1,"l":4.91,"c":5.08,"v":74700},{"d":"2016-09-06","o":5.07,"h":5.11,"l":5.04,"c":5.09,"v":38400},{"d":"2016-09-07","o":5.08,"h":5.11,"l":5.04,"c":5.07,"v":32500},{"d":"2016-09-08","o":5.03,"h":5.1,"l":5.03,"c":5.09,"v":34000},{"d":"2016-09-09","o":4.95,"h":5.12,"l":4.92,"c":4.93,"v":76500},{"d":"2016-09-12","o":4.87,"h":5.07,"l":4.79,"c":5.07,"v":35200},{"d":"2016-09-13","o":5.06,"h":5.06,"l":4.98,"c":5,"v":49800},{"d":"2016-09-14","o":4.99,"h":5,"l":4.82,"c":4.89,"v":54900},{"d":"2016-09-15","o":4.87,"h":5.01,"l":4.87,"c":4.95,"v":41000},{"d":"2016-09-16","o":4.95,"h":5.05,"l":4.86,"c":5.05,"v":79700},{"d":"2016-09-19","o":5.01,"h":5.08,"l":4.93,"c":5.05,"v":67500},{"d":"2016-09-20","o":5.11,"h":5.34,"l":5.05,"c":5.21,"v":94600},{"d":"2016-09-21","o":5.25,"h":5.34,"l":5.23,"c":5.29,"v":53000},{"d":"2016-09-22","o":5.28,"h":5.34,"l":5.26,"c":5.3,"v":39200},{"d":"2016-09-23","o":5.27,"h":5.33,"l":5.27,"c":5.28,"v":66600},{"d":"2016-09-26","o":5.24,"h":5.27,"l":5.04,"c":5.04,"v":84200},{"d":"2016-09-27","o":5.02,"h":5.08,"l":4.9,"c":4.94,"v":50100},{"d":"2016-09-28","o":4.93,"h":5.08,"l":4.9,"c":5.05,"v":72000},{"d":"2016-09-29","o":5.03,"h":5.21,"l":5.01,"c":5.02,"v":171200},{"d":"2016-09-30","o":5.03,"h":5.3,"l":4.97,"c":5.26,"v":62600},{"d":"2016-10-03","o":5.21,"h":5.28,"l":5.05,"c":5.06,"v":38400},{"d":"2016-10-04","o":5.05,"h":5.12,"l":5,"c":5.02,"v":80200},{"d":"2016-10-05","o":5.05,"h":5.12,"l":5.02,"c":5.06,"v":77500},{"d":"2016-10-06","o":5.01,"h":5.1,"l":5.01,"c":5.04,"v":32100},{"d":"2016-10-07","o":5.08,"h":5.09,"l":4.99,"c":4.99,"v":80100},{"d":"2016-10-10","o":5,"h":5.08,"l":4.91,"c":5.06,"v":44600},{"d":"2016-10-11","o":5.06,"h":5.07,"l":4.88,"c":4.92,"v":48200},{"d":"2016-10-12","o":4.93,"h":4.99,"l":4.89,"c":4.92,"v":35300},{"d":"2016-10-13","o":4.9,"h":5.06,"l":4.84,"c":5.05,"v":67600},{"d":"2016-10-14","o":5.05,"h":5.07,"l":4.84,"c":4.84,"v":46600},{"d":"2016-10-17","o":4.9,"h":5,"l":4.8,"c":4.95,"v":69800},{"d":"2016-10-18","o":5,"h":5.1,"l":4.95,"c":5.1,"v":45900},{"d":"2016-10-19","o":5.05,"h":5.1,"l":4.9,"c":4.9,"v":70700},{"d":"2016-10-20","o":4.95,"h":5.1,"l":4.9,"c":5,"v":82400},{"d":"2016-10-21","o":4.9,"h":5,"l":4.85,"c":5,"v":50100},{"d":"2016-10-24","o":5.05,"h":5.05,"l":4.9,"c":5.05,"v":62500},{"d":"2016-10-25","o":5,"h":5.05,"l":4.9,"c":4.9,"v":49300},{"d":"2016-10-26","o":4.95,"h":5.25,"l":4.9,"c":5.1,"v":95200},{"d":"2016-10-27","o":5.15,"h":5.25,"l":5,"c":5.15,"v":26100},{"d":"2016-10-28","o":5.15,"h":5.25,"l":4.9,"c":4.95,"v":73500},{"d":"2016-10-31","o":5,"h":5.1,"l":4.75,"c":4.8,"v":102000},{"d":"2016-11-01","o":5.15,"h":5.2,"l":4.75,"c":5.2,"v":129600},{"d":"2016-11-02","o":5.4,"h":5.4,"l":5.1,"c":5.35,"v":97100},{"d":"2016-11-03","o":5.35,"h":5.35,"l":4.8,"c":4.8,"v":98500},{"d":"2016-11-04","o":4.96,"h":5.15,"l":4.75,"c":4.95,"v":96400},{"d":"2016-11-07","o":5,"h":5.3,"l":4.95,"c":5.1,"v":54600},{"d":"2016-11-08","o":5.05,"h":5.3,"l":5.05,"c":5.2,"v":54800},{"d":"2016-11-09","o":4.65,"h":5.4,"l":4.6,"c":5.35,"v":245700},{"d":"2016-11-10","o":5.4,"h":5.65,"l":5.35,"c":5.6,"v":95700},{"d":"2016-11-11","o":5.75,"h":6,"l":5.53,"c":6,"v":170200},{"d":"2016-11-14","o":6.05,"h":6.1,"l":5.75,"c":6,"v":164500},{"d":"2016-11-15","o":5.95,"h":6.1,"l":5.58,"c":5.7,"v":52700},{"d":"2016-11-16","o":5.75,"h":5.85,"l":5.7,"c":5.85,"v":38100},{"d":"2016-11-17","o":5.9,"h":5.9,"l":5.7,"c":5.9,"v":26100},{"d":"2016-11-18","o":5.95,"h":6.05,"l":5.85,"c":6.05,"v":72400},{"d":"2016-11-21","o":6.1,"h":6.1,"l":5.8,"c":6.05,"v":81700},{"d":"2016-11-22","o":6.2,"h":6.2,"l":6,"c":6.08,"v":73700},{"d":"2016-11-23","o":6.05,"h":6.15,"l":5.95,"c":6.1,"v":55500},{"d":"2016-11-25","o":6.05,"h":6.09,"l":5.99,"c":6.05,"v":31900},{"d":"2016-11-28","o":6,"h":6.15,"l":6,"c":6,"v":58600},{"d":"2016-11-29","o":6.05,"h":6.1,"l":6,"c":6,"v":49100},{"d":"2016-11-30","o":6,"h":6.15,"l":5.9,"c":5.95,"v":110100},{"d":"2016-12-01","o":6.05,"h":6.1,"l":6,"c":6,"v":43200},{"d":"2016-12-02","o":5.95,"h":6.05,"l":5.8,"c":5.85,"v":36900},{"d":"2016-12-05","o":5.75,"h":6.05,"l":5.75,"c":5.95,"v":76000},{"d":"2016-12-06","o":6.05,"h":6.05,"l":5.9,"c":5.95,"v":56800},{"d":"2016-12-07","o":5.95,"h":6,"l":5.95,"c":5.95,"v":28500},{"d":"2016-12-08","o":5.9,"h":6.1,"l":5.85,"c":6.1,"v":80500},{"d":"2016-12-09","o":6.15,"h":6.25,"l":6.06,"c":6.15,"v":125300},{"d":"2016-12-12","o":6.1,"h":6.2,"l":6.05,"c":6.1,"v":43500},{"d":"2016-12-13","o":6.15,"h":6.2,"l":6.05,"c":6.15,"v":34500},{"d":"2016-12-14","o":6.15,"h":6.28,"l":6.13,"c":6.15,"v":88800},{"d":"2016-12-15","o":6.2,"h":6.27,"l":6.05,"c":6.05,"v":81000},{"d":"2016-12-16","o":6.1,"h":6.2,"l":6.05,"c":6.2,"v":161000},{"d":"2016-12-19","o":6.2,"h":6.25,"l":6.1,"c":6.2,"v":68700},{"d":"2016-12-20","o":6.15,"h":6.3,"l":6.15,"c":6.3,"v":64800},{"d":"2016-12-21","o":6.15,"h":6.25,"l":6.1,"c":6.2,"v":52800},{"d":"2016-12-22","o":6.1,"h":6.15,"l":5.9,"c":6.1,"v":31500},{"d":"2016-12-23","o":6.1,"h":6.1,"l":6,"c":6.1,"v":20400},{"d":"2016-12-27","o":6.05,"h":6.1,"l":5.95,"c":6,"v":50200},{"d":"2016-12-28","o":6,"h":6,"l":5.8,"c":5.85,"v":59000},{"d":"2016-12-29","o":5.85,"h":6,"l":5.45,"c":5.5,"v":175700},{"d":"2016-12-30","o":5.55,"h":5.56,"l":5.45,"c":5.5,"v":73300},{"d":"2017-01-03","o":5.65,"h":5.8,"l":5.55,"c":5.65,"v":82600},{"d":"2017-01-04","o":5.75,"h":5.8,"l":5.7,"c":5.7,"v":63200},{"d":"2017-01-05","o":5.7,"h":5.75,"l":5.5,"c":5.5,"v":52500},{"d":"2017-01-06","o":5.5,"h":5.6,"l":5.4,"c":5.4,"v":79400},{"d":"2017-01-09","o":5.4,"h":5.53,"l":5.25,"c":5.25,"v":91600},{"d":"2017-01-10","o":5.25,"h":5.3,"l":5.2,"c":5.23,"v":62800},{"d":"2017-01-11","o":5.2,"h":5.25,"l":5.15,"c":5.15,"v":39000},{"d":"2017-01-12","o":5.1,"h":5.2,"l":5.05,"c":5.05,"v":94100},{"d":"2017-01-13","o":5.05,"h":5.2,"l":5,"c":5.05,"v":63800},{"d":"2017-01-17","o":5,"h":5.05,"l":4.9,"c":4.9,"v":119500},{"d":"2017-01-18","o":4.9,"h":5.1,"l":4.9,"c":4.95,"v":92800},{"d":"2017-01-19","o":4.95,"h":5.3,"l":4.95,"c":5.15,"v":80900},{"d":"2017-01-20","o":5.2,"h":5.45,"l":5.2,"c":5.4,"v":60800},{"d":"2017-01-23","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":63800},{"d":"2017-01-24","o":5.2,"h":5.5,"l":5.2,"c":5.5,"v":65100},{"d":"2017-01-25","o":5.5,"h":5.6,"l":5.5,"c":5.55,"v":33800},{"d":"2017-01-26","o":5.6,"h":5.6,"l":5.5,"c":5.6,"v":36500},{"d":"2017-01-27","o":5.55,"h":5.6,"l":5.5,"c":5.55,"v":32500},{"d":"2017-01-30","o":5.45,"h":5.45,"l":5.25,"c":5.25,"v":47500},{"d":"2017-01-31","o":5.25,"h":5.3,"l":5.1,"c":5.2,"v":49100},{"d":"2017-02-01","o":5.2,"h":5.3,"l":5.15,"c":5.15,"v":37200},{"d":"2017-02-02","o":5.1,"h":5.25,"l":5.05,"c":5.05,"v":38100},{"d":"2017-02-03","o":5.1,"h":5.23,"l":5.05,"c":5.15,"v":30800},{"d":"2017-02-06","o":5.1,"h":5.2,"l":5.05,"c":5.05,"v":39500},{"d":"2017-02-07","o":5.05,"h":5.15,"l":4.95,"c":4.95,"v":86700},{"d":"2017-02-08","o":4.95,"h":5,"l":4.85,"c":4.85,"v":75600},{"d":"2017-02-09","o":4.85,"h":5,"l":4.8,"c":4.95,"v":56600},{"d":"2017-02-10","o":5.05,"h":5.1,"l":5,"c":5.05,"v":57500},{"d":"2017-02-13","o":5.05,"h":5.2,"l":5.05,"c":5.2,"v":25500},{"d":"2017-02-14","o":5.15,"h":5.15,"l":4.9,"c":4.9,"v":61200},{"d":"2017-02-15","o":4.9,"h":5.25,"l":4.9,"c":5.25,"v":36100},{"d":"2017-02-16","o":5.2,"h":5.35,"l":5.2,"c":5.3,"v":52300},{"d":"2017-02-17","o":5.35,"h":5.5,"l":5.3,"c":5.5,"v":58900},{"d":"2017-02-21","o":5.5,"h":5.55,"l":5.4,"c":5.4,"v":55800},{"d":"2017-02-22","o":5.35,"h":5.43,"l":5.15,"c":5.2,"v":71300},{"d":"2017-02-23","o":5.2,"h":5.2,"l":5,"c":5.05,"v":79800},{"d":"2017-02-24","o":5,"h":5.2,"l":5,"c":5,"v":52700},{"d":"2017-02-27","o":5,"h":5.5,"l":5,"c":5.4,"v":93400},{"d":"2017-02-28","o":5.4,"h":5.43,"l":5.05,"c":5.05,"v":79500},{"d":"2017-03-01","o":5.2,"h":5.3,"l":5.2,"c":5.2,"v":45400},{"d":"2017-03-02","o":5.65,"h":6.2,"l":5.65,"c":6.1,"v":312600},{"d":"2017-03-03","o":5.9,"h":6.2,"l":5.8,"c":6,"v":206900},{"d":"2017-03-06","o":6,"h":6.1,"l":5.95,"c":6.05,"v":114100},{"d":"2017-03-07","o":6.1,"h":6.1,"l":5.95,"c":5.95,"v":86200},{"d":"2017-03-08","o":5.95,"h":6,"l":5.95,"c":5.95,"v":47000},{"d":"2017-03-09","o":5.9,"h":5.9,"l":5.8,"c":5.8,"v":57500},{"d":"2017-03-10","o":5.8,"h":5.8,"l":5.6,"c":5.6,"v":110100},{"d":"2017-03-13","o":5.55,"h":5.8,"l":5.5,"c":5.75,"v":82800},{"d":"2017-03-14","o":5.75,"h":5.95,"l":5.6,"c":5.85,"v":49700},{"d":"2017-03-15","o":5.85,"h":6.05,"l":5.85,"c":6,"v":138000},{"d":"2017-03-16","o":6,"h":6.05,"l":5.9,"c":6,"v":119300},{"d":"2017-03-17","o":5.95,"h":6.1,"l":5.9,"c":6,"v":187400},{"d":"2017-03-20","o":6,"h":6.1,"l":6,"c":6.1,"v":44900},{"d":"2017-03-21","o":6.1,"h":6.1,"l":5.75,"c":5.75,"v":83400},{"d":"2017-03-22","o":5.7,"h":5.75,"l":5.6,"c":5.65,"v":49000},{"d":"2017-03-23","o":5.7,"h":5.9,"l":5.7,"c":5.8,"v":123600},{"d":"2017-03-24","o":5.8,"h":5.9,"l":5.8,"c":5.85,"v":28800},{"d":"2017-03-27","o":5.7,"h":5.95,"l":5.6,"c":5.9,"v":40900},{"d":"2017-03-28","o":5.9,"h":6.1,"l":5.86,"c":6,"v":45200},{"d":"2017-03-29","o":6,"h":6.1,"l":5.95,"c":6.05,"v":33500},{"d":"2017-03-30","o":6.1,"h":6.18,"l":6,"c":6.1,"v":169000},{"d":"2017-03-31","o":6.1,"h":6.55,"l":6.1,"c":6.55,"v":301000},{"d":"2017-04-03","o":6.45,"h":6.7,"l":6.4,"c":6.45,"v":133200},{"d":"2017-04-04","o":6.4,"h":6.45,"l":6.05,"c":6.35,"v":364300},{"d":"2017-04-05","o":6.4,"h":6.45,"l":6.3,"c":6.35,"v":56000},{"d":"2017-04-06","o":6.35,"h":6.35,"l":6.1,"c":6.2,"v":73700},{"d":"2017-04-07","o":6.25,"h":6.35,"l":6.18,"c":6.2,"v":57000},{"d":"2017-04-10","o":6.2,"h":6.5,"l":6.2,"c":6.35,"v":36600},{"d":"2017-04-11","o":6.3,"h":6.6,"l":6.25,"c":6.55,"v":67600},{"d":"2017-04-12","o":6.55,"h":6.55,"l":6.3,"c":6.45,"v":67600},{"d":"2017-04-13","o":6.4,"h":6.45,"l":6.2,"c":6.2,"v":34800},{"d":"2017-04-17","o":6.35,"h":6.45,"l":6.25,"c":6.45,"v":46800},{"d":"2017-04-18","o":6.35,"h":6.45,"l":6.05,"c":6.2,"v":67500},{"d":"2017-04-19","o":6.3,"h":6.4,"l":6.25,"c":6.25,"v":43700},{"d":"2017-04-20","o":6.3,"h":6.4,"l":6.3,"c":6.4,"v":28300},{"d":"2017-04-21","o":6.35,"h":6.5,"l":6.35,"c":6.45,"v":32600},{"d":"2017-04-24","o":6.4,"h":6.5,"l":6.35,"c":6.5,"v":37900},{"d":"2017-04-25","o":6.5,"h":6.63,"l":6.25,"c":6.3,"v":103900},{"d":"2017-04-26","o":6.3,"h":6.65,"l":6.3,"c":6.6,"v":58200},{"d":"2017-04-27","o":6.6,"h":6.7,"l":6.45,"c":6.55,"v":38200},{"d":"2017-04-28","o":6.55,"h":6.65,"l":6.45,"c":6.45,"v":31500},{"d":"2017-05-01","o":6.45,"h":6.55,"l":6.35,"c":6.4,"v":50900},{"d":"2017-05-02","o":6.95,"h":6.95,"l":5.7,"c":6.4,"v":212600},{"d":"2017-05-03","o":6.2,"h":6.7,"l":5.96,"c":6.55,"v":52800},{"d":"2017-05-04","o":6.8,"h":6.85,"l":6.6,"c":6.8,"v":62300},{"d":"2017-05-05","o":6.9,"h":6.95,"l":6.65,"c":6.85,"v":88000},{"d":"2017-05-08","o":6.9,"h":6.95,"l":6.8,"c":6.9,"v":64200},{"d":"2017-05-09","o":6.95,"h":7.05,"l":6.85,"c":7,"v":121200},{"d":"2017-05-10","o":7,"h":7,"l":6.85,"c":6.85,"v":39700},{"d":"2017-05-11","o":6.9,"h":6.95,"l":6.65,"c":6.7,"v":56100},{"d":"2017-05-12","o":6.6,"h":6.65,"l":6.5,"c":6.5,"v":45200},{"d":"2017-05-15","o":6.55,"h":6.8,"l":6.5,"c":6.75,"v":38600},{"d":"2017-05-16","o":6.75,"h":6.75,"l":6.6,"c":6.7,"v":53700},{"d":"2017-05-17","o":6.7,"h":6.7,"l":6.4,"c":6.45,"v":87000},{"d":"2017-05-18","o":6.45,"h":6.75,"l":6.35,"c":6.6,"v":67800},{"d":"2017-05-19","o":6.48,"h":6.75,"l":6.48,"c":6.7,"v":77200},{"d":"2017-05-22","o":6.7,"h":6.8,"l":6.6,"c":6.75,"v":28600},{"d":"2017-05-23","o":6.8,"h":6.9,"l":6.73,"c":6.85,"v":80800},{"d":"2017-05-24","o":6.85,"h":7,"l":6.75,"c":7,"v":84300},{"d":"2017-05-25","o":7,"h":7.25,"l":7,"c":7.2,"v":140500},{"d":"2017-05-26","o":7.2,"h":7.2,"l":6.85,"c":6.85,"v":69700},{"d":"2017-05-30","o":6.8,"h":6.85,"l":6.5,"c":6.6,"v":183500},{"d":"2017-05-31","o":6.55,"h":6.9,"l":6.55,"c":6.9,"v":154500},{"d":"2017-06-01","o":7,"h":7,"l":6.6,"c":6.8,"v":80000},{"d":"2017-06-02","o":6.85,"h":7.1,"l":6.7,"c":7.05,"v":63600},{"d":"2017-06-05","o":7.05,"h":7.15,"l":6.95,"c":7,"v":58800},{"d":"2017-06-06","o":6.9,"h":7,"l":6.8,"c":7,"v":64500},{"d":"2017-06-07","o":6.95,"h":6.95,"l":6.7,"c":6.75,"v":46400},{"d":"2017-06-08","o":6.7,"h":6.85,"l":6.6,"c":6.65,"v":91600},{"d":"2017-06-09","o":6.65,"h":6.98,"l":6.65,"c":6.85,"v":45600},{"d":"2017-06-12","o":6.9,"h":6.95,"l":6.8,"c":6.8,"v":56500},{"d":"2017-06-13","o":6.8,"h":6.88,"l":6.75,"c":6.85,"v":33500},{"d":"2017-06-14","o":6.85,"h":6.88,"l":6.7,"c":6.7,"v":29700},{"d":"2017-06-15","o":6.65,"h":6.85,"l":6.65,"c":6.8,"v":38700},{"d":"2017-06-16","o":6.65,"h":6.83,"l":6.6,"c":6.8,"v":112300},{"d":"2017-06-19","o":6.75,"h":6.88,"l":6.65,"c":6.85,"v":35600},{"d":"2017-06-20","o":6.75,"h":6.9,"l":6.6,"c":6.8,"v":59500},{"d":"2017-06-21","o":6.75,"h":6.85,"l":6.66,"c":6.75,"v":52700},{"d":"2017-06-22","o":6.7,"h":6.95,"l":6.7,"c":6.95,"v":52600},{"d":"2017-06-23","o":6.95,"h":7.13,"l":6.9,"c":7,"v":322900},{"d":"2017-06-26","o":7.05,"h":7.15,"l":7,"c":7.15,"v":76200},{"d":"2017-06-27","o":7.15,"h":7.6,"l":7.08,"c":7.55,"v":209800},{"d":"2017-06-28","o":7.55,"h":7.55,"l":7.15,"c":7.35,"v":99300},{"d":"2017-06-29","o":7.4,"h":7.55,"l":7.3,"c":7.46,"v":112500},{"d":"2017-06-30","o":7.45,"h":7.75,"l":7.35,"c":7.7,"v":96800},{"d":"2017-07-03","o":7.75,"h":7.85,"l":7.55,"c":7.55,"v":56000},{"d":"2017-07-05","o":7.5,"h":7.5,"l":7.05,"c":7.2,"v":78100},{"d":"2017-07-06","o":7.15,"h":7.2,"l":7.05,"c":7.05,"v":42600},{"d":"2017-07-07","o":7.05,"h":7.2,"l":7,"c":7.15,"v":30200},{"d":"2017-07-10","o":7.05,"h":7.18,"l":6.9,"c":6.9,"v":69700},{"d":"2017-07-11","o":6.9,"h":6.98,"l":6.83,"c":6.9,"v":43800},{"d":"2017-07-12","o":7,"h":7.1,"l":6.98,"c":7.1,"v":30200},{"d":"2017-07-13","o":7.05,"h":7.1,"l":7,"c":7,"v":19600},{"d":"2017-07-14","o":7,"h":7.1,"l":7,"c":7,"v":34600},{"d":"2017-07-17","o":6.95,"h":7.2,"l":6.95,"c":7.1,"v":36300},{"d":"2017-07-18","o":7.1,"h":7.25,"l":7.05,"c":7.1,"v":18500},{"d":"2017-07-19","o":7.1,"h":7.15,"l":6.7,"c":6.8,"v":154100},{"d":"2017-07-20","o":6.8,"h":6.95,"l":6.75,"c":6.95,"v":41400},{"d":"2017-07-21","o":6.25,"h":6.9,"l":5.25,"c":6.6,"v":301600},{"d":"2017-07-24","o":6.1,"h":6.6,"l":6.1,"c":6.5,"v":102500},{"d":"2017-07-25","o":6.45,"h":6.75,"l":6.4,"c":6.6,"v":123200},{"d":"2017-07-26","o":6.6,"h":6.72,"l":6.5,"c":6.5,"v":92500},{"d":"2017-07-27","o":6.5,"h":6.6,"l":6.5,"c":6.5,"v":52500},{"d":"2017-07-28","o":6.5,"h":6.55,"l":6.48,"c":6.5,"v":46400},{"d":"2017-07-31","o":6.5,"h":6.65,"l":6.45,"c":6.55,"v":54000},{"d":"2017-08-01","o":6.55,"h":6.65,"l":6.5,"c":6.6,"v":35700},{"d":"2017-08-02","o":6.6,"h":6.68,"l":6.55,"c":6.6,"v":39500},{"d":"2017-08-03","o":6.55,"h":6.6,"l":6.45,"c":6.45,"v":43300},{"d":"2017-08-04","o":6.5,"h":6.55,"l":6.45,"c":6.5,"v":28100},{"d":"2017-08-07","o":6.5,"h":6.5,"l":6.3,"c":6.35,"v":55900},{"d":"2017-08-08","o":6.25,"h":6.55,"l":6.25,"c":6.25,"v":81000},{"d":"2017-08-09","o":6.6,"h":6.75,"l":6.5,"c":6.65,"v":61600},{"d":"2017-08-10","o":6.8,"h":6.95,"l":6.75,"c":6.85,"v":136500},{"d":"2017-08-11","o":6.4,"h":6.9,"l":6.3,"c":6.8,"v":93800},{"d":"2017-08-14","o":6.85,"h":7,"l":6.8,"c":7,"v":85500},{"d":"2017-08-15","o":6.95,"h":7.05,"l":6.8,"c":7,"v":71900},{"d":"2017-08-16","o":7,"h":7.05,"l":6.95,"c":7,"v":78800},{"d":"2017-08-17","o":6.95,"h":7.1,"l":6.88,"c":6.95,"v":89500},{"d":"2017-08-18","o":6.95,"h":7.1,"l":6.95,"c":7,"v":58800},{"d":"2017-08-21","o":7.05,"h":7.05,"l":6.95,"c":7,"v":49300},{"d":"2017-08-22","o":7.05,"h":7.2,"l":7.05,"c":7.15,"v":61600},{"d":"2017-08-23","o":7.05,"h":7.15,"l":7.05,"c":7.1,"v":37000},{"d":"2017-08-24","o":7.1,"h":7.1,"l":7,"c":7.05,"v":34300},{"d":"2017-08-25","o":7.1,"h":7.1,"l":7,"c":7.05,"v":38300},{"d":"2017-08-28","o":7.1,"h":7.3,"l":7.08,"c":7.15,"v":49800},{"d":"2017-08-29","o":7.15,"h":7.45,"l":7.1,"c":7.35,"v":47900},{"d":"2017-08-30","o":7.4,"h":7.4,"l":7.2,"c":7.3,"v":30700},{"d":"2017-08-31","o":7.3,"h":7.35,"l":7.25,"c":7.25,"v":55600},{"d":"2017-09-01","o":7.25,"h":7.35,"l":7.2,"c":7.3,"v":43800},{"d":"2017-09-05","o":7.25,"h":7.3,"l":7.25,"c":7.3,"v":32700},{"d":"2017-09-06","o":7.3,"h":7.3,"l":7.2,"c":7.3,"v":12200},{"d":"2017-09-07","o":7.3,"h":7.3,"l":7.18,"c":7.3,"v":23700},{"d":"2017-09-08","o":7.2,"h":7.3,"l":7.15,"c":7.25,"v":33000},{"d":"2017-09-11","o":7.25,"h":7.3,"l":7.25,"c":7.3,"v":25200},{"d":"2017-09-12","o":7.3,"h":7.35,"l":7.15,"c":7.3,"v":62100},{"d":"2017-09-13","o":7.3,"h":7.35,"l":7.25,"c":7.35,"v":22800},{"d":"2017-09-14","o":7.3,"h":7.4,"l":7.2,"c":7.35,"v":61100},{"d":"2017-09-15","o":7.4,"h":7.45,"l":7.3,"c":7.35,"v":88500},{"d":"2017-09-18","o":7.35,"h":7.45,"l":7.35,"c":7.45,"v":40300},{"d":"2017-09-19","o":7.45,"h":7.7,"l":7.3,"c":7.65,"v":88500},{"d":"2017-09-20","o":7.6,"h":7.7,"l":7.5,"c":7.55,"v":105800},{"d":"2017-09-21","o":7.5,"h":7.65,"l":7.43,"c":7.6,"v":88300},{"d":"2017-09-22","o":7.65,"h":7.85,"l":7.6,"c":7.75,"v":176300},{"d":"2017-09-25","o":7.75,"h":7.8,"l":7.6,"c":7.65,"v":79600},{"d":"2017-09-26","o":7.7,"h":7.95,"l":7.65,"c":7.95,"v":51200},{"d":"2017-09-27","o":7.95,"h":8,"l":7.65,"c":7.95,"v":118100},{"d":"2017-09-28","o":7.95,"h":7.95,"l":7.75,"c":7.85,"v":89400},{"d":"2017-09-29","o":7.75,"h":7.95,"l":7.7,"c":7.8,"v":56700},{"d":"2017-10-02","o":7.75,"h":7.8,"l":7.55,"c":7.8,"v":59400},{"d":"2017-10-03","o":7.9,"h":8,"l":7.85,"c":7.9,"v":59200},{"d":"2017-10-04","o":7.95,"h":7.98,"l":7.9,"c":7.95,"v":32600},{"d":"2017-10-05","o":7.95,"h":8,"l":7.85,"c":7.95,"v":66800},{"d":"2017-10-06","o":7.9,"h":7.9,"l":7.75,"c":7.85,"v":41800},{"d":"2017-10-09","o":7.9,"h":7.95,"l":7.8,"c":7.85,"v":37800},{"d":"2017-10-10","o":7.9,"h":8,"l":7.8,"c":7.95,"v":35800},{"d":"2017-10-11","o":7.95,"h":7.95,"l":7.85,"c":7.9,"v":25000},{"d":"2017-10-12","o":7.8,"h":7.95,"l":7.8,"c":7.95,"v":22200},{"d":"2017-10-13","o":7.95,"h":7.95,"l":7.8,"c":7.9,"v":29000},{"d":"2017-10-16","o":7.85,"h":7.9,"l":7.75,"c":7.85,"v":60500},{"d":"2017-10-17","o":7.75,"h":7.8,"l":7.65,"c":7.8,"v":46200},{"d":"2017-10-18","o":7.7,"h":7.8,"l":7.55,"c":7.7,"v":38000},{"d":"2017-10-19","o":7.6,"h":7.75,"l":7.55,"c":7.75,"v":29000},{"d":"2017-10-20","o":7.8,"h":7.8,"l":7.6,"c":7.7,"v":27600},{"d":"2017-10-23","o":7.65,"h":7.7,"l":7.6,"c":7.65,"v":19800},{"d":"2017-10-24","o":7.7,"h":7.85,"l":7.6,"c":7.75,"v":26500},{"d":"2017-10-25","o":7.7,"h":7.75,"l":7.6,"c":7.7,"v":166300},{"d":"2017-10-26","o":7.75,"h":8,"l":7.6,"c":8,"v":52800},{"d":"2017-10-27","o":8,"h":8.03,"l":7.85,"c":8,"v":91700},{"d":"2017-10-30","o":8,"h":8.05,"l":7.75,"c":7.8,"v":28600},{"d":"2017-10-31","o":7.7,"h":7.8,"l":7.65,"c":7.7,"v":50600},{"d":"2017-11-01","o":7.8,"h":8,"l":7.75,"c":7.95,"v":35200},{"d":"2017-11-02","o":7.95,"h":8.05,"l":7.9,"c":8,"v":53600},{"d":"2017-11-03","o":8,"h":8,"l":7.85,"c":7.85,"v":20400},{"d":"2017-11-06","o":8,"h":8.8,"l":7.87,"c":8.7,"v":598000},{"d":"2017-11-07","o":8.7,"h":8.75,"l":8.4,"c":8.7,"v":233600},{"d":"2017-11-08","o":8.65,"h":8.8,"l":8.45,"c":8.7,"v":118300},{"d":"2017-11-09","o":8.65,"h":8.8,"l":8.53,"c":8.7,"v":119000},{"d":"2017-11-10","o":8.75,"h":8.75,"l":8.4,"c":8.7,"v":94100},{"d":"2017-11-13","o":8.75,"h":8.75,"l":8.65,"c":8.7,"v":32200},{"d":"2017-11-14","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":49200},{"d":"2017-11-15","o":8.45,"h":8.47,"l":8.15,"c":8.2,"v":63300},{"d":"2017-11-16","o":8.25,"h":8.5,"l":8.15,"c":8.5,"v":38500},{"d":"2017-11-17","o":8.4,"h":8.5,"l":8.3,"c":8.4,"v":30000},{"d":"2017-11-20","o":8.4,"h":8.5,"l":8.4,"c":8.5,"v":22700},{"d":"2017-11-21","o":8.6,"h":8.8,"l":8.45,"c":8.5,"v":92800},{"d":"2017-11-22","o":8.5,"h":8.6,"l":8.35,"c":8.4,"v":26100},{"d":"2017-11-24","o":8.4,"h":8.45,"l":8.3,"c":8.4,"v":19200},{"d":"2017-11-27","o":8.35,"h":8.6,"l":8.3,"c":8.55,"v":40000},{"d":"2017-11-28","o":8.55,"h":8.75,"l":8.5,"c":8.65,"v":65700},{"d":"2017-11-29","o":8.7,"h":8.8,"l":8.6,"c":8.7,"v":71500},{"d":"2017-11-30","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":80100},{"d":"2017-12-01","o":8.5,"h":8.65,"l":8.3,"c":8.6,"v":38800},{"d":"2017-12-04","o":8.7,"h":8.8,"l":8.6,"c":8.75,"v":70300},{"d":"2017-12-05","o":8.75,"h":8.75,"l":8.5,"c":8.6,"v":46600},{"d":"2017-12-06","o":8.7,"h":8.95,"l":8.64,"c":8.9,"v":77900},{"d":"2017-12-07","o":8.95,"h":8.95,"l":8.75,"c":8.85,"v":70700},{"d":"2017-12-08","o":8.85,"h":8.9,"l":8.75,"c":8.85,"v":57400},{"d":"2017-12-11","o":8.9,"h":8.9,"l":8.5,"c":8.65,"v":44900},{"d":"2017-12-12","o":8.6,"h":8.9,"l":8.6,"c":8.7,"v":29300},{"d":"2017-12-13","o":8.7,"h":8.9,"l":8.65,"c":8.7,"v":20900},{"d":"2017-12-14","o":8.75,"h":8.75,"l":8.45,"c":8.45,"v":27900},{"d":"2017-12-15","o":8.45,"h":8.8,"l":8.45,"c":8.7,"v":82400},{"d":"2017-12-18","o":8.7,"h":8.77,"l":8.45,"c":8.5,"v":56000},{"d":"2017-12-19","o":8.5,"h":8.65,"l":8.42,"c":8.6,"v":50600},{"d":"2017-12-20","o":8.6,"h":8.75,"l":8.54,"c":8.65,"v":26300},{"d":"2017-12-21","o":8.6,"h":8.7,"l":8.45,"c":8.5,"v":33600},{"d":"2017-12-22","o":8.5,"h":8.55,"l":8.4,"c":8.45,"v":38300},{"d":"2017-12-26","o":8.45,"h":8.5,"l":8.4,"c":8.4,"v":38900},{"d":"2017-12-27","o":8.45,"h":8.7,"l":8.32,"c":8.6,"v":51200},{"d":"2017-12-28","o":8.6,"h":8.65,"l":8.45,"c":8.5,"v":107300},{"d":"2017-12-29","o":8.5,"h":8.75,"l":8.5,"c":8.6,"v":44600},{"d":"2018-01-02","o":8.6,"h":8.7,"l":8.6,"c":8.7,"v":37800},{"d":"2018-01-03","o":8.7,"h":8.95,"l":8.7,"c":8.8,"v":165500},{"d":"2018-01-04","o":8.85,"h":9.1,"l":8.8,"c":9,"v":158200},{"d":"2018-01-05","o":8.9,"h":9,"l":8.7,"c":8.75,"v":31900},{"d":"2018-01-08","o":8.75,"h":8.77,"l":8,"c":8,"v":242700},{"d":"2018-01-09","o":8,"h":8.15,"l":7.8,"c":7.85,"v":270800},{"d":"2018-01-10","o":7.85,"h":8.7,"l":7.65,"c":8.65,"v":82300},{"d":"2018-01-11","o":8.75,"h":8.8,"l":8.4,"c":8.75,"v":181700},{"d":"2018-01-12","o":8.75,"h":9.05,"l":8.7,"c":9,"v":73400},{"d":"2018-01-16","o":8.95,"h":9.3,"l":8.85,"c":8.9,"v":139600},{"d":"2018-01-17","o":8.85,"h":9.1,"l":8.85,"c":8.95,"v":88000},{"d":"2018-01-18","o":8.9,"h":9.15,"l":8.9,"c":9,"v":65900},{"d":"2018-01-19","o":8.95,"h":9.3,"l":8.95,"c":9.25,"v":62800},{"d":"2018-01-22","o":9.2,"h":9.25,"l":9,"c":9.1,"v":59100},{"d":"2018-01-23","o":9,"h":9.25,"l":9,"c":9.25,"v":43100},{"d":"2018-01-24","o":9.25,"h":9.45,"l":9.15,"c":9.3,"v":78100},{"d":"2018-01-25","o":9.3,"h":9.4,"l":9.25,"c":9.35,"v":44500},{"d":"2018-01-26","o":9.4,"h":9.4,"l":9.25,"c":9.4,"v":27600},{"d":"2018-01-29","o":9.35,"h":9.5,"l":9.2,"c":9.2,"v":118500},{"d":"2018-01-30","o":9.2,"h":9.23,"l":8.8,"c":8.85,"v":75900},{"d":"2018-01-31","o":8.85,"h":8.98,"l":8.6,"c":8.7,"v":50700},{"d":"2018-02-01","o":8.7,"h":8.9,"l":8.65,"c":8.75,"v":57700},{"d":"2018-02-02","o":8.55,"h":8.79,"l":8.2,"c":8.35,"v":72400},{"d":"2018-02-05","o":8.3,"h":8.45,"l":8.25,"c":8.3,"v":79600},{"d":"2018-02-06","o":8.25,"h":8.6,"l":8.07,"c":8.35,"v":65000},{"d":"2018-02-07","o":8.3,"h":8.5,"l":8.25,"c":8.3,"v":40700},{"d":"2018-02-08","o":8.35,"h":8.35,"l":8,"c":8.05,"v":67100},{"d":"2018-02-09","o":8.05,"h":8.15,"l":7.75,"c":8.05,"v":67800},{"d":"2018-02-12","o":8.05,"h":8.3,"l":7.95,"c":8.2,"v":33500},{"d":"2018-02-13","o":8.2,"h":8.45,"l":8.16,"c":8.35,"v":35100},{"d":"2018-02-14","o":8.25,"h":8.6,"l":8.2,"c":8.5,"v":53600},{"d":"2018-02-15","o":8.55,"h":8.55,"l":8.35,"c":8.4,"v":30700},{"d":"2018-02-16","o":8.35,"h":8.6,"l":8.35,"c":8.5,"v":41400},{"d":"2018-02-20","o":8.5,"h":8.65,"l":8.3,"c":8.3,"v":48400},{"d":"2018-02-21","o":8.3,"h":8.65,"l":8.3,"c":8.45,"v":37500},{"d":"2018-02-22","o":8.45,"h":8.7,"l":8.35,"c":8.45,"v":36700},{"d":"2018-02-23","o":8.5,"h":8.5,"l":8.2,"c":8.2,"v":50000},{"d":"2018-02-26","o":8.25,"h":8.55,"l":8.19,"c":8.4,"v":47500},{"d":"2018-02-27","o":8.4,"h":8.5,"l":8.25,"c":8.3,"v":30500},{"d":"2018-02-28","o":8.35,"h":8.45,"l":8.15,"c":8.15,"v":38200},{"d":"2018-03-01","o":8.1,"h":8.35,"l":8.05,"c":8.15,"v":38700},{"d":"2018-03-02","o":8.1,"h":8.4,"l":8.05,"c":8.3,"v":37300},{"d":"2018-03-05","o":8.3,"h":8.45,"l":8.25,"c":8.35,"v":53300},{"d":"2018-03-06","o":9.6,"h":10,"l":9.45,"c":9.9,"v":488900},{"d":"2018-03-07","o":9.8,"h":10,"l":9.65,"c":9.95,"v":156600},{"d":"2018-03-08","o":9.8,"h":10.2,"l":9.65,"c":10.05,"v":239700},{"d":"2018-03-09","o":10.2,"h":10.8,"l":10.05,"c":10.75,"v":241400},{"d":"2018-03-12","o":10.75,"h":10.85,"l":10.45,"c":10.7,"v":236800},{"d":"2018-03-13","o":10.8,"h":11.2,"l":10.7,"c":11.1,"v":281200},{"d":"2018-03-14","o":11.2,"h":11.6,"l":11.2,"c":11.5,"v":220800},{"d":"2018-03-15","o":11.6,"h":11.8,"l":11.4,"c":11.6,"v":214200},{"d":"2018-03-16","o":11.6,"h":11.75,"l":11.25,"c":11.45,"v":270600},{"d":"2018-03-19","o":11.45,"h":11.75,"l":11.35,"c":11.7,"v":248000},{"d":"2018-03-20","o":11.75,"h":12.25,"l":11.65,"c":12.1,"v":325900},{"d":"2018-03-21","o":12,"h":12.2,"l":11.75,"c":11.9,"v":213800},{"d":"2018-03-22","o":11.85,"h":12.55,"l":11.85,"c":12,"v":122200},{"d":"2018-03-23","o":12.1,"h":12.35,"l":11.9,"c":11.95,"v":163900},{"d":"2018-03-26","o":12.05,"h":12.15,"l":11.75,"c":11.95,"v":265600},{"d":"2018-03-27","o":11.95,"h":12.05,"l":11.7,"c":11.85,"v":167000},{"d":"2018-03-28","o":11.95,"h":12.3,"l":11.75,"c":11.85,"v":421200},{"d":"2018-03-29","o":11.95,"h":13.2,"l":11.95,"c":13,"v":380000},{"d":"2018-04-02","o":13,"h":13.01,"l":12.35,"c":12.4,"v":189300},{"d":"2018-04-03","o":12.4,"h":12.65,"l":12.25,"c":12.5,"v":141600},{"d":"2018-04-04","o":12.3,"h":12.78,"l":12.25,"c":12.75,"v":439400},{"d":"2018-04-05","o":12.8,"h":13.15,"l":12.8,"c":12.95,"v":206200},{"d":"2018-04-06","o":12.85,"h":13.05,"l":12.35,"c":12.55,"v":131400},{"d":"2018-04-09","o":12.6,"h":12.7,"l":12.05,"c":12.2,"v":164500},{"d":"2018-04-10","o":12.2,"h":12.65,"l":12.05,"c":12.45,"v":140300},{"d":"2018-04-11","o":12.4,"h":12.55,"l":12.05,"c":12.2,"v":163500},{"d":"2018-04-12","o":12.3,"h":12.35,"l":12.05,"c":12.15,"v":97000},{"d":"2018-04-13","o":12.1,"h":12.25,"l":11.9,"c":12.1,"v":111000},{"d":"2018-04-16","o":12.15,"h":12.15,"l":12,"c":12.1,"v":103300},{"d":"2018-04-17","o":12.15,"h":12.3,"l":11.95,"c":12.1,"v":118300},{"d":"2018-04-18","o":12.2,"h":12.8,"l":12.1,"c":12.65,"v":211000},{"d":"2018-04-19","o":12.65,"h":12.75,"l":12.21,"c":12.65,"v":206600},{"d":"2018-04-20","o":12.65,"h":12.73,"l":12.2,"c":12.4,"v":317800},{"d":"2018-04-23","o":12.5,"h":12.65,"l":12.15,"c":12.25,"v":123700},{"d":"2018-04-24","o":12.3,"h":12.35,"l":12.05,"c":12.2,"v":116400},{"d":"2018-04-25","o":12.2,"h":12.2,"l":11.9,"c":11.95,"v":71000},{"d":"2018-04-26","o":12,"h":12.05,"l":11.75,"c":11.9,"v":74300},{"d":"2018-04-27","o":12.1,"h":12.4,"l":11.95,"c":12,"v":108300},{"d":"2018-04-30","o":12.05,"h":12.15,"l":11.75,"c":11.85,"v":179800},{"d":"2018-05-01","o":12.65,"h":12.65,"l":11.1,"c":11.6,"v":276600},{"d":"2018-05-02","o":11.75,"h":11.75,"l":11.15,"c":11.3,"v":221700},{"d":"2018-05-03","o":11.3,"h":11.75,"l":11.3,"c":11.55,"v":114300},{"d":"2018-05-04","o":11.5,"h":11.6,"l":11.35,"c":11.45,"v":187000},{"d":"2018-05-07","o":11.4,"h":11.45,"l":11.05,"c":11.25,"v":161600},{"d":"2018-05-08","o":11.15,"h":11.7,"l":11.05,"c":11.6,"v":141300},{"d":"2018-05-09","o":11.6,"h":11.6,"l":11,"c":11.05,"v":123100},{"d":"2018-05-10","o":11.15,"h":11.25,"l":11,"c":11.1,"v":112400},{"d":"2018-05-11","o":11.1,"h":11.35,"l":11.1,"c":11.25,"v":77500},{"d":"2018-05-14","o":11.3,"h":11.55,"l":11.1,"c":11.25,"v":98400},{"d":"2018-05-15","o":11.15,"h":11.25,"l":11.05,"c":11.15,"v":71900},{"d":"2018-05-16","o":11.2,"h":11.4,"l":11.05,"c":11.2,"v":87600},{"d":"2018-05-17","o":11.2,"h":11.32,"l":11.05,"c":11.1,"v":90900},{"d":"2018-05-18","o":11.15,"h":11.95,"l":11.05,"c":11.65,"v":234600},{"d":"2018-05-21","o":11.7,"h":11.85,"l":11.35,"c":11.65,"v":76800},{"d":"2018-05-22","o":11.65,"h":11.65,"l":11.25,"c":11.4,"v":73300},{"d":"2018-05-23","o":11.3,"h":11.45,"l":11.3,"c":11.4,"v":35600},{"d":"2018-05-24","o":11.5,"h":11.65,"l":11.35,"c":11.55,"v":53900},{"d":"2018-05-25","o":11.55,"h":11.65,"l":11.25,"c":11.4,"v":101100},{"d":"2018-05-29","o":11.35,"h":12,"l":11.35,"c":11.9,"v":160800},{"d":"2018-05-30","o":11.9,"h":12.3,"l":11.83,"c":12.25,"v":119100},{"d":"2018-05-31","o":12.25,"h":12.35,"l":11.86,"c":11.95,"v":107300},{"d":"2018-06-01","o":12.05,"h":12.1,"l":11.8,"c":12,"v":106400},{"d":"2018-06-04","o":12.05,"h":12.15,"l":11.9,"c":12.05,"v":86700},{"d":"2018-06-05","o":12.05,"h":12.3,"l":11.91,"c":12.25,"v":95100},{"d":"2018-06-06","o":12.25,"h":12.65,"l":12.25,"c":12.45,"v":140100},{"d":"2018-06-07","o":12.5,"h":12.55,"l":11.9,"c":12.05,"v":71600},{"d":"2018-06-08","o":12.05,"h":12.1,"l":11.65,"c":11.75,"v":116700},{"d":"2018-06-11","o":11.7,"h":11.92,"l":11.6,"c":11.85,"v":83500},{"d":"2018-06-12","o":11.85,"h":11.95,"l":11.6,"c":11.85,"v":68600},{"d":"2018-06-13","o":11.8,"h":12.05,"l":11.65,"c":11.8,"v":121500},{"d":"2018-06-14","o":11.8,"h":11.9,"l":11.55,"c":11.7,"v":73800},{"d":"2018-06-15","o":11.7,"h":11.95,"l":11.54,"c":11.95,"v":172600},{"d":"2018-06-18","o":11.95,"h":12.15,"l":11.9,"c":12.1,"v":100800},{"d":"2018-06-19","o":12,"h":12.4,"l":12,"c":12.35,"v":91600},{"d":"2018-06-20","o":12.4,"h":12.6,"l":12.3,"c":12.4,"v":98700},{"d":"2018-06-21","o":12.45,"h":12.45,"l":11.95,"c":12.05,"v":106000},{"d":"2018-06-22","o":12.05,"h":12.25,"l":11.95,"c":12.2,"v":195900},{"d":"2018-06-25","o":12.1,"h":12.25,"l":11.7,"c":11.8,"v":184600},{"d":"2018-06-26","o":11.9,"h":12,"l":11.75,"c":11.85,"v":70000},{"d":"2018-06-27","o":11.85,"h":11.95,"l":11.7,"c":11.75,"v":121700},{"d":"2018-06-28","o":11.8,"h":12,"l":11.6,"c":11.9,"v":208200},{"d":"2018-06-29","o":11.9,"h":12.2,"l":11.9,"c":12,"v":213700},{"d":"2018-07-02","o":11.95,"h":12.4,"l":11.84,"c":12.35,"v":86800},{"d":"2018-07-03","o":12.35,"h":12.5,"l":12.25,"c":12.4,"v":52200},{"d":"2018-07-05","o":12.45,"h":13.15,"l":12.35,"c":13,"v":196500},{"d":"2018-07-06","o":13.05,"h":13.95,"l":13.03,"c":13.45,"v":238600},{"d":"2018-07-09","o":13.7,"h":13.75,"l":12.9,"c":13.2,"v":170800},{"d":"2018-07-10","o":13.25,"h":13.3,"l":12.75,"c":13.05,"v":108400},{"d":"2018-07-11","o":13,"h":13.25,"l":12.9,"c":13.15,"v":127200},{"d":"2018-07-12","o":13.2,"h":13.25,"l":12.95,"c":13.25,"v":72200},{"d":"2018-07-13","o":13.25,"h":13.36,"l":13.13,"c":13.2,"v":58500},{"d":"2018-07-16","o":13.2,"h":13.2,"l":13,"c":13.05,"v":72400},{"d":"2018-07-17","o":13,"h":13.05,"l":12.85,"c":12.95,"v":58100},{"d":"2018-07-18","o":12.9,"h":13,"l":12.59,"c":12.85,"v":90600},{"d":"2018-07-19","o":12.85,"h":13,"l":12.65,"c":12.85,"v":77600},{"d":"2018-07-20","o":12.8,"h":12.95,"l":12.65,"c":12.75,"v":171000},{"d":"2018-07-23","o":12.75,"h":12.95,"l":12.65,"c":12.75,"v":40700},{"d":"2018-07-24","o":12.8,"h":12.88,"l":12.55,"c":12.75,"v":68900},{"d":"2018-07-25","o":12.7,"h":12.95,"l":12.42,"c":12.85,"v":123500},{"d":"2018-07-26","o":12.85,"h":13.05,"l":12.85,"c":12.95,"v":69100},{"d":"2018-07-27","o":13,"h":13.15,"l":12.85,"c":12.9,"v":59300},{"d":"2018-07-30","o":12.95,"h":12.96,"l":12.75,"c":12.8,"v":70300},{"d":"2018-07-31","o":12.8,"h":13.45,"l":12.75,"c":13.4,"v":198400},{"d":"2018-08-01","o":13.4,"h":13.4,"l":13.1,"c":13.25,"v":39200},{"d":"2018-08-02","o":13.2,"h":13.4,"l":13.05,"c":13.3,"v":61000},{"d":"2018-08-03","o":13.3,"h":13.85,"l":13.3,"c":13.65,"v":149900},{"d":"2018-08-06","o":13.7,"h":14.5,"l":13.7,"c":14.35,"v":196500},{"d":"2018-08-07","o":13.7,"h":15.35,"l":13.7,"c":14.45,"v":346500},{"d":"2018-08-08","o":14.6,"h":14.73,"l":14.13,"c":14.4,"v":192300},{"d":"2018-08-09","o":14.4,"h":14.9,"l":13.8,"c":14.15,"v":187400},{"d":"2018-08-10","o":14.15,"h":14.45,"l":13.9,"c":14.15,"v":98200},{"d":"2018-08-13","o":14.2,"h":14.5,"l":14,"c":14.4,"v":153200},{"d":"2018-08-14","o":14.3,"h":14.85,"l":14.3,"c":14.75,"v":146900},{"d":"2018-08-15","o":14.75,"h":14.8,"l":14.35,"c":14.4,"v":163400},{"d":"2018-08-16","o":14.45,"h":15.1,"l":14.41,"c":14.7,"v":311000},{"d":"2018-08-17","o":14.8,"h":14.95,"l":14.78,"c":14.85,"v":80100},{"d":"2018-08-20","o":14.85,"h":14.9,"l":14.4,"c":14.6,"v":97800},{"d":"2018-08-21","o":14.6,"h":14.85,"l":14.6,"c":14.75,"v":47800},{"d":"2018-08-22","o":14.75,"h":14.75,"l":14.3,"c":14.4,"v":144400},{"d":"2018-08-23","o":14.45,"h":14.53,"l":14.15,"c":14.4,"v":168000},{"d":"2018-08-24","o":14.45,"h":14.9,"l":14.44,"c":14.7,"v":76700},{"d":"2018-08-27","o":14.8,"h":14.81,"l":14.4,"c":14.45,"v":54500},{"d":"2018-08-28","o":14.5,"h":14.55,"l":14.3,"c":14.45,"v":45800},{"d":"2018-08-29","o":14.45,"h":14.6,"l":14.4,"c":14.45,"v":52300},{"d":"2018-08-30","o":14.45,"h":14.58,"l":14.35,"c":14.45,"v":106400},{"d":"2018-08-31","o":14.45,"h":14.5,"l":14.2,"c":14.35,"v":56500},{"d":"2018-09-04","o":14.2,"h":14.35,"l":13.85,"c":14.3,"v":92800},{"d":"2018-09-05","o":14.2,"h":14.3,"l":13.85,"c":14.2,"v":61800},{"d":"2018-09-06","o":14.3,"h":14.3,"l":13.5,"c":13.75,"v":114700},{"d":"2018-09-07","o":13.75,"h":13.78,"l":13.6,"c":13.7,"v":91400},{"d":"2018-09-10","o":13.75,"h":13.85,"l":13.65,"c":13.7,"v":46100},{"d":"2018-09-11","o":13.65,"h":13.8,"l":13.52,"c":13.65,"v":45100},{"d":"2018-09-12","o":13.7,"h":13.85,"l":13.35,"c":13.7,"v":79900},{"d":"2018-09-13","o":13.7,"h":13.9,"l":13.6,"c":13.6,"v":48900},{"d":"2018-09-14","o":13.6,"h":13.65,"l":12.9,"c":13.3,"v":144100},{"d":"2018-09-17","o":13.3,"h":13.55,"l":12.95,"c":13.45,"v":149800},{"d":"2018-09-18","o":13.4,"h":13.65,"l":13.2,"c":13.6,"v":87700},{"d":"2018-09-19","o":13.55,"h":13.73,"l":13.3,"c":13.4,"v":127600},{"d":"2018-09-20","o":13.4,"h":13.53,"l":13.05,"c":13.35,"v":82900},{"d":"2018-09-21","o":13.5,"h":13.65,"l":13.25,"c":13.4,"v":163100},{"d":"2018-09-24","o":13.4,"h":13.8,"l":13.4,"c":13.7,"v":108300},{"d":"2018-09-25","o":13.7,"h":13.75,"l":13.55,"c":13.65,"v":51100},{"d":"2018-09-26","o":13.65,"h":13.65,"l":13.3,"c":13.4,"v":51000},{"d":"2018-09-27","o":13.35,"h":13.5,"l":13.34,"c":13.4,"v":111300},{"d":"2018-09-28","o":13.4,"h":13.7,"l":13.35,"c":13.65,"v":242600},{"d":"2018-10-01","o":13.65,"h":13.83,"l":13.59,"c":13.74,"v":138700},{"d":"2018-10-02","o":13.75,"h":13.77,"l":13.63,"c":13.71,"v":71100},{"d":"2018-10-03","o":13.79,"h":13.98,"l":13.64,"c":13.88,"v":104000},{"d":"2018-10-04","o":13.25,"h":13.29,"l":12.46,"c":12.77,"v":581000},{"d":"2018-10-05","o":12.64,"h":12.86,"l":12.62,"c":12.76,"v":156200},{"d":"2018-10-08","o":12.7,"h":12.76,"l":12.49,"c":12.6,"v":138900},{"d":"2018-10-09","o":12.55,"h":12.76,"l":12.53,"c":12.65,"v":99700},{"d":"2018-10-10","o":12.56,"h":12.65,"l":12.24,"c":12.35,"v":211000},{"d":"2018-10-11","o":12.19,"h":12.54,"l":11.73,"c":12.15,"v":178000},{"d":"2018-10-12","o":12.32,"h":12.41,"l":11.87,"c":12.07,"v":147700},{"d":"2018-10-15","o":12.07,"h":12.18,"l":11.95,"c":12.15,"v":87000},{"d":"2018-10-16","o":12.2,"h":12.64,"l":12.15,"c":12.63,"v":65100},{"d":"2018-10-17","o":12.58,"h":12.68,"l":12.35,"c":12.51,"v":75400},{"d":"2018-10-18","o":12.46,"h":12.61,"l":12.29,"c":12.56,"v":119100},{"d":"2018-10-19","o":12.57,"h":12.73,"l":12.37,"c":12.48,"v":114300},{"d":"2018-10-22","o":12.53,"h":12.79,"l":12.48,"c":12.72,"v":108900},{"d":"2018-10-23","o":12.56,"h":12.6,"l":12.19,"c":12.48,"v":79100},{"d":"2018-10-24","o":12.54,"h":12.63,"l":12.32,"c":12.35,"v":142200},{"d":"2018-10-25","o":12.41,"h":12.71,"l":12.37,"c":12.6,"v":79600},{"d":"2018-10-26","o":12.45,"h":12.81,"l":12.41,"c":12.61,"v":91300},{"d":"2018-10-29","o":12.77,"h":13.03,"l":12.61,"c":12.78,"v":109000},{"d":"2018-10-30","o":12.9,"h":14.6,"l":12.9,"c":14.53,"v":559600},{"d":"2018-10-31","o":14.83,"h":16.59,"l":14.6,"c":16.37,"v":473000},{"d":"2018-11-01","o":15.8,"h":16.12,"l":15.43,"c":15.8,"v":329600},{"d":"2018-11-02","o":15.8,"h":16.24,"l":15.58,"c":15.67,"v":199400},{"d":"2018-11-05","o":15.6,"h":15.75,"l":15.29,"c":15.4,"v":159700},{"d":"2018-11-06","o":15.3,"h":15.35,"l":14.83,"c":15.31,"v":162700},{"d":"2018-11-07","o":15.25,"h":15.7,"l":15.25,"c":15.5,"v":250100},{"d":"2018-11-08","o":15.55,"h":15.55,"l":15.15,"c":15.24,"v":73000},{"d":"2018-11-09","o":15.24,"h":15.31,"l":14.74,"c":14.93,"v":85800},{"d":"2018-11-12","o":14.88,"h":14.88,"l":14.33,"c":14.36,"v":78200},{"d":"2018-11-13","o":14.37,"h":14.5,"l":14.14,"c":14.3,"v":63800},{"d":"2018-11-14","o":14.42,"h":14.7,"l":14.18,"c":14.52,"v":126200},{"d":"2018-11-15","o":14.6,"h":14.84,"l":14.26,"c":14.75,"v":104800},{"d":"2018-11-16","o":14.74,"h":14.85,"l":14.47,"c":14.83,"v":142300},{"d":"2018-11-19","o":14.8,"h":14.84,"l":14.34,"c":14.37,"v":151300},{"d":"2018-11-20","o":14.27,"h":14.31,"l":13.65,"c":13.68,"v":127100},{"d":"2018-11-21","o":13.76,"h":14.13,"l":13.75,"c":14,"v":57700},{"d":"2018-11-23","o":14,"h":14.24,"l":14,"c":14.11,"v":35100},{"d":"2018-11-26","o":14.15,"h":14.67,"l":14.15,"c":14.6,"v":84100},{"d":"2018-11-27","o":14.55,"h":14.95,"l":14.55,"c":14.73,"v":84400},{"d":"2018-11-28","o":14.84,"h":15.81,"l":14.8,"c":15.75,"v":235700},{"d":"2018-11-29","o":15.75,"h":16,"l":15.65,"c":15.81,"v":151300},{"d":"2018-11-30","o":15.81,"h":16.06,"l":15.68,"c":15.72,"v":156700},{"d":"2018-12-03","o":15.77,"h":15.78,"l":15.18,"c":15.41,"v":108300},{"d":"2018-12-04","o":15.4,"h":15.52,"l":14.92,"c":14.95,"v":135800},{"d":"2018-12-06","o":14.82,"h":15.24,"l":14.65,"c":15.23,"v":106100},{"d":"2018-12-07","o":15.25,"h":15.31,"l":14.54,"c":14.68,"v":82400},{"d":"2018-12-10","o":14.61,"h":14.88,"l":14.45,"c":14.72,"v":75100},{"d":"2018-12-11","o":14.86,"h":14.86,"l":14.54,"c":14.72,"v":41100},{"d":"2018-12-12","o":15.07,"h":15.49,"l":14.8,"c":15.43,"v":152500},{"d":"2018-12-13","o":15.47,"h":15.47,"l":15.12,"c":15.26,"v":75900},{"d":"2018-12-14","o":15.02,"h":15.36,"l":15.01,"c":15.25,"v":95000},{"d":"2018-12-17","o":15.22,"h":15.22,"l":14.63,"c":14.71,"v":79700},{"d":"2018-12-18","o":14.75,"h":14.86,"l":14.55,"c":14.69,"v":100100},{"d":"2018-12-19","o":14.8,"h":15.26,"l":14.46,"c":14.58,"v":151100},{"d":"2018-12-20","o":14.68,"h":14.68,"l":14.07,"c":14.25,"v":158700},{"d":"2018-12-21","o":14.27,"h":14.41,"l":13.59,"c":13.68,"v":251400},{"d":"2018-12-24","o":13.56,"h":13.78,"l":13.3,"c":13.37,"v":103400},{"d":"2018-12-26","o":13.4,"h":14.2,"l":13.3,"c":14.2,"v":75400},{"d":"2018-12-27","o":14,"h":14.1,"l":13.53,"c":14.07,"v":116900},{"d":"2018-12-28","o":14.12,"h":14.18,"l":13.74,"c":14.06,"v":89500},{"d":"2018-12-31","o":14.18,"h":14.23,"l":13.85,"c":14.1,"v":106600},{"d":"2019-01-02","o":13.87,"h":14.08,"l":13.74,"c":14.07,"v":72300},{"d":"2019-01-03","o":13.99,"h":14.05,"l":13.57,"c":13.61,"v":83400},{"d":"2019-01-04","o":13.9,"h":14.56,"l":13.85,"c":14.54,"v":178200},{"d":"2019-01-07","o":14.58,"h":15,"l":14.58,"c":14.95,"v":88900},{"d":"2019-01-08","o":15.15,"h":15.22,"l":14.95,"c":15.07,"v":83100},{"d":"2019-01-09","o":15.17,"h":15.17,"l":14.84,"c":15.11,"v":96800},{"d":"2019-01-10","o":15,"h":15.24,"l":14.84,"c":15.05,"v":84600},{"d":"2019-01-11","o":15,"h":15.35,"l":15,"c":15.25,"v":105400},{"d":"2019-01-14","o":15.17,"h":15.31,"l":14.89,"c":14.95,"v":85500},{"d":"2019-01-15","o":15.03,"h":15.24,"l":14.82,"c":15.09,"v":62800},{"d":"2019-01-16","o":15.17,"h":15.35,"l":14.76,"c":14.9,"v":174200},{"d":"2019-01-17","o":14.91,"h":15.06,"l":14.9,"c":15.03,"v":61600},{"d":"2019-01-18","o":15.1,"h":15.25,"l":14.92,"c":15.22,"v":254400},{"d":"2019-01-22","o":15.18,"h":15.24,"l":14.31,"c":14.41,"v":131900},{"d":"2019-01-23","o":14.48,"h":14.92,"l":14.48,"c":14.65,"v":65000},{"d":"2019-01-24","o":14.67,"h":14.75,"l":14.56,"c":14.74,"v":44700},{"d":"2019-01-25","o":14.86,"h":15.17,"l":14.69,"c":14.71,"v":36300},{"d":"2019-01-28","o":14.7,"h":14.85,"l":14.6,"c":14.63,"v":45800},{"d":"2019-01-29","o":14.53,"h":14.8,"l":14.53,"c":14.64,"v":48100},{"d":"2019-01-30","o":14.83,"h":15.24,"l":14.64,"c":14.83,"v":106700},{"d":"2019-01-31","o":14.84,"h":15.12,"l":14.84,"c":14.93,"v":62000},{"d":"2019-02-01","o":15,"h":15.16,"l":14.86,"c":15.06,"v":82900},{"d":"2019-02-04","o":15.03,"h":15.3,"l":14.95,"c":15.24,"v":74400},{"d":"2019-02-05","o":15.39,"h":15.5,"l":15.06,"c":15.2,"v":97700},{"d":"2019-02-06","o":15.19,"h":15.19,"l":14.9,"c":14.93,"v":46200},{"d":"2019-02-07","o":14.83,"h":14.89,"l":14.41,"c":14.75,"v":79200},{"d":"2019-02-08","o":14.64,"h":14.82,"l":14.59,"c":14.81,"v":72000},{"d":"2019-02-11","o":14.93,"h":15.02,"l":14.66,"c":14.87,"v":60600},{"d":"2019-02-12","o":14.96,"h":15.02,"l":14.83,"c":14.94,"v":68100},{"d":"2019-02-13","o":14.97,"h":14.97,"l":14.81,"c":14.89,"v":48600},{"d":"2019-02-14","o":14.83,"h":14.96,"l":14.83,"c":14.83,"v":60900},{"d":"2019-02-15","o":14.92,"h":15.24,"l":14.9,"c":15.23,"v":115400},{"d":"2019-02-19","o":15.21,"h":15.24,"l":15.01,"c":15.21,"v":88100},{"d":"2019-02-20","o":15.24,"h":16.34,"l":15.23,"c":16.23,"v":456200},{"d":"2019-02-21","o":16.2,"h":16.61,"l":16.14,"c":16.56,"v":200400},{"d":"2019-02-22","o":16.55,"h":17,"l":16.55,"c":16.76,"v":269500},{"d":"2019-02-25","o":16.98,"h":17,"l":16.5,"c":16.5,"v":85300},{"d":"2019-02-26","o":16.5,"h":16.59,"l":16.38,"c":16.55,"v":45200},{"d":"2019-02-27","o":16.48,"h":16.52,"l":16.29,"c":16.34,"v":41700},{"d":"2019-02-28","o":16.35,"h":16.45,"l":16.2,"c":16.37,"v":77900},{"d":"2019-03-01","o":16.54,"h":16.54,"l":16.2,"c":16.54,"v":63100},{"d":"2019-03-04","o":16.95,"h":17.29,"l":16.72,"c":17.27,"v":225700},{"d":"2019-03-05","o":17.4,"h":18.05,"l":17.38,"c":17.95,"v":301600},{"d":"2019-03-06","o":17.85,"h":17.95,"l":16.41,"c":17.51,"v":296200},{"d":"2019-03-07","o":17.95,"h":18,"l":17.57,"c":17.76,"v":147800},{"d":"2019-03-08","o":17.39,"h":17.54,"l":16.15,"c":16.23,"v":295200},{"d":"2019-03-11","o":16.23,"h":16.41,"l":15.61,"c":16.15,"v":438200},{"d":"2019-03-12","o":16.29,"h":16.33,"l":16.06,"c":16.22,"v":163700},{"d":"2019-03-13","o":16.4,"h":16.54,"l":16.16,"c":16.23,"v":101600},{"d":"2019-03-14","o":16.33,"h":16.4,"l":16.2,"c":16.26,"v":73800},{"d":"2019-03-15","o":16.33,"h":17.24,"l":16.33,"c":17.24,"v":335000},{"d":"2019-03-18","o":17.27,"h":17.53,"l":17.04,"c":17.3,"v":186200},{"d":"2019-03-19","o":17.41,"h":17.55,"l":17.22,"c":17.29,"v":108000},{"d":"2019-03-20","o":17.29,"h":17.42,"l":16.98,"c":17.27,"v":127600},{"d":"2019-03-21","o":17.04,"h":17.38,"l":17,"c":17.1,"v":122600},{"d":"2019-03-22","o":16.95,"h":17.12,"l":16.52,"c":16.71,"v":149800},{"d":"2019-03-25","o":16.49,"h":16.49,"l":15.7,"c":16.32,"v":191000},{"d":"2019-03-26","o":16.39,"h":16.51,"l":16.13,"c":16.19,"v":124100},{"d":"2019-03-27","o":16.18,"h":16.19,"l":15.7,"c":16.11,"v":107500},{"d":"2019-03-28","o":16.13,"h":16.24,"l":15.98,"c":16.21,"v":56600},{"d":"2019-03-29","o":16.37,"h":16.37,"l":16,"c":16.18,"v":170200},{"d":"2019-04-01","o":16.23,"h":16.41,"l":16.14,"c":16.24,"v":141200},{"d":"2019-04-02","o":16.26,"h":16.31,"l":16.14,"c":16.3,"v":68500},{"d":"2019-04-03","o":16.41,"h":16.51,"l":16.22,"c":16.29,"v":144800},{"d":"2019-04-04","o":16.35,"h":16.43,"l":16.07,"c":16.28,"v":100800},{"d":"2019-04-05","o":16.32,"h":16.53,"l":16.26,"c":16.45,"v":87600},{"d":"2019-04-08","o":16.33,"h":16.52,"l":16.15,"c":16.43,"v":92200},{"d":"2019-04-09","o":16.37,"h":16.53,"l":16.29,"c":16.3,"v":54600},{"d":"2019-04-10","o":16.35,"h":16.5,"l":16.29,"c":16.48,"v":77100},{"d":"2019-04-11","o":16.5,"h":16.53,"l":16.3,"c":16.48,"v":90900},{"d":"2019-04-12","o":16.5,"h":16.6,"l":16.38,"c":16.49,"v":159100},{"d":"2019-04-15","o":16.5,"h":16.53,"l":16.26,"c":16.32,"v":138300},{"d":"2019-04-16","o":16.36,"h":16.37,"l":16.08,"c":16.34,"v":70900},{"d":"2019-04-17","o":16.26,"h":16.34,"l":16.03,"c":16.1,"v":136900},{"d":"2019-04-18","o":16.08,"h":16.35,"l":16.07,"c":16.31,"v":50500},{"d":"2019-04-22","o":16.25,"h":16.34,"l":16.11,"c":16.29,"v":84200},{"d":"2019-04-23","o":16.29,"h":16.54,"l":16.29,"c":16.32,"v":51200},{"d":"2019-04-24","o":16.31,"h":16.5,"l":16.28,"c":16.33,"v":44200},{"d":"2019-04-25","o":16.25,"h":16.44,"l":16.18,"c":16.34,"v":65000},{"d":"2019-04-26","o":16.35,"h":16.39,"l":16.18,"c":16.3,"v":174700},{"d":"2019-04-29","o":16.36,"h":16.7,"l":16.26,"c":16.64,"v":94100},{"d":"2019-04-30","o":16.45,"h":16.45,"l":15,"c":15.06,"v":553900},{"d":"2019-05-01","o":15.07,"h":15.17,"l":14.48,"c":15.1,"v":418300},{"d":"2019-05-02","o":15.13,"h":15.17,"l":14.88,"c":15.12,"v":159500},{"d":"2019-05-03","o":15.27,"h":15.33,"l":15,"c":15.22,"v":143100},{"d":"2019-05-06","o":14.96,"h":15.35,"l":14.96,"c":15.13,"v":176900},{"d":"2019-05-07","o":15,"h":15.3,"l":15,"c":15.18,"v":150700},{"d":"2019-05-08","o":15.15,"h":15.37,"l":15.02,"c":15.23,"v":127200},{"d":"2019-05-09","o":15.11,"h":15.49,"l":15.09,"c":15.4,"v":107700},{"d":"2019-05-10","o":15.36,"h":15.48,"l":15.28,"c":15.43,"v":99800},{"d":"2019-05-13","o":15.15,"h":15.22,"l":15.06,"c":15.12,"v":97800},{"d":"2019-05-14","o":15.23,"h":15.29,"l":15.15,"c":15.19,"v":130100},{"d":"2019-05-15","o":15.19,"h":15.27,"l":15.11,"c":15.23,"v":95600},{"d":"2019-05-16","o":15.25,"h":15.71,"l":15.24,"c":15.7,"v":111800},{"d":"2019-05-17","o":15.63,"h":16.08,"l":15.63,"c":15.78,"v":106900},{"d":"2019-05-20","o":15.64,"h":15.74,"l":15.5,"c":15.67,"v":102700},{"d":"2019-05-21","o":15.8,"h":16.05,"l":15.75,"c":15.85,"v":84900},{"d":"2019-05-22","o":15.81,"h":15.81,"l":15.4,"c":15.52,"v":97700},{"d":"2019-05-23","o":15.36,"h":15.43,"l":15.23,"c":15.37,"v":78200},{"d":"2019-05-24","o":15.52,"h":15.57,"l":15.09,"c":15.12,"v":144100},{"d":"2019-05-28","o":15.16,"h":15.52,"l":15.14,"c":15.18,"v":298500},{"d":"2019-05-29","o":15.04,"h":15.18,"l":14.92,"c":15.04,"v":131700},{"d":"2019-05-30","o":15.07,"h":15.27,"l":14.99,"c":15.12,"v":94700},{"d":"2019-05-31","o":14.96,"h":14.97,"l":14.49,"c":14.5,"v":138200},{"d":"2019-06-03","o":14.54,"h":14.72,"l":14.42,"c":14.51,"v":116100},{"d":"2019-06-04","o":14.68,"h":14.71,"l":14.54,"c":14.7,"v":92400},{"d":"2019-06-05","o":14.71,"h":14.79,"l":14.54,"c":14.64,"v":95200},{"d":"2019-06-06","o":14.65,"h":14.65,"l":14.21,"c":14.24,"v":109600},{"d":"2019-06-07","o":14.18,"h":14.33,"l":14.09,"c":14.13,"v":146900},{"d":"2019-06-10","o":14.22,"h":14.25,"l":13.9,"c":13.92,"v":116300},{"d":"2019-06-11","o":14.05,"h":14.09,"l":13.64,"c":13.76,"v":100200},{"d":"2019-06-12","o":13.64,"h":13.92,"l":13.63,"c":13.9,"v":100600},{"d":"2019-06-13","o":13.96,"h":14.33,"l":13.95,"c":14.31,"v":93300},{"d":"2019-06-14","o":14.26,"h":14.42,"l":14.26,"c":14.27,"v":48100},{"d":"2019-06-17","o":14.26,"h":14.35,"l":14.04,"c":14.1,"v":70500},{"d":"2019-06-18","o":14.17,"h":14.46,"l":14.15,"c":14.19,"v":82000},{"d":"2019-06-19","o":14.18,"h":14.43,"l":14.09,"c":14.38,"v":217900},{"d":"2019-06-20","o":14.55,"h":14.89,"l":14.45,"c":14.46,"v":110100},{"d":"2019-06-21","o":14.41,"h":14.57,"l":14.18,"c":14.35,"v":117100},{"d":"2019-06-24","o":14.34,"h":14.54,"l":14.16,"c":14.33,"v":98100},{"d":"2019-06-25","o":14.32,"h":14.47,"l":14.22,"c":14.26,"v":97100},{"d":"2019-06-26","o":14.34,"h":14.7,"l":14.3,"c":14.35,"v":127200},{"d":"2019-06-27","o":14.36,"h":14.66,"l":14.31,"c":14.56,"v":393100},{"d":"2019-06-28","o":14.62,"h":15,"l":14.6,"c":14.73,"v":463700},{"d":"2019-07-01","o":14.97,"h":14.98,"l":14.66,"c":14.75,"v":154300},{"d":"2019-07-02","o":14.74,"h":14.76,"l":14.34,"c":14.49,"v":73300},{"d":"2019-07-03","o":14.51,"h":14.81,"l":14.47,"c":14.65,"v":57800},{"d":"2019-07-05","o":14.61,"h":14.77,"l":14.43,"c":14.67,"v":70600},{"d":"2019-07-08","o":14.68,"h":14.8,"l":14.5,"c":14.79,"v":61400},{"d":"2019-07-09","o":14.55,"h":14.77,"l":14.45,"c":14.5,"v":77500},{"d":"2019-07-10","o":14.58,"h":14.66,"l":14.39,"c":14.58,"v":82300},{"d":"2019-07-11","o":14.64,"h":14.64,"l":14.07,"c":14.33,"v":79600},{"d":"2019-07-12","o":14.4,"h":14.42,"l":14.12,"c":14.29,"v":100200},{"d":"2019-07-15","o":14.29,"h":14.33,"l":13.95,"c":14.14,"v":69100},{"d":"2019-07-16","o":14.2,"h":14.57,"l":14.19,"c":14.27,"v":81000},{"d":"2019-07-17","o":14.24,"h":14.48,"l":14.24,"c":14.31,"v":72600},{"d":"2019-07-18","o":14.26,"h":14.34,"l":14.09,"c":14.26,"v":75200},{"d":"2019-07-19","o":14.24,"h":14.5,"l":14.09,"c":14.11,"v":94600},{"d":"2019-07-22","o":14.1,"h":14.36,"l":14.06,"c":14.17,"v":65900},{"d":"2019-07-23","o":14.2,"h":14.36,"l":14.15,"c":14.23,"v":92800},{"d":"2019-07-24","o":14.18,"h":14.63,"l":14.18,"c":14.6,"v":89400},{"d":"2019-07-25","o":14.6,"h":14.72,"l":14.22,"c":14.25,"v":55100},{"d":"2019-07-26","o":14.3,"h":14.36,"l":14.15,"c":14.3,"v":47900},{"d":"2019-07-29","o":14.3,"h":14.34,"l":14.16,"c":14.24,"v":47200},{"d":"2019-07-30","o":14.15,"h":14.35,"l":14.08,"c":14.31,"v":60800},{"d":"2019-07-31","o":14.34,"h":14.61,"l":14.2,"c":14.25,"v":111000},{"d":"2019-08-01","o":14.36,"h":14.49,"l":14.17,"c":14.17,"v":74500},{"d":"2019-08-02","o":14.09,"h":14.24,"l":13.91,"c":14.1,"v":141300},{"d":"2019-08-05","o":13.9,"h":13.98,"l":13.37,"c":13.46,"v":113900},{"d":"2019-08-06","o":13.56,"h":13.77,"l":13.25,"c":13.37,"v":107900},{"d":"2019-08-07","o":13.25,"h":13.38,"l":13.11,"c":13.23,"v":103100},{"d":"2019-08-08","o":14.68,"h":15,"l":13.99,"c":14.47,"v":135000},{"d":"2019-08-09","o":14.47,"h":14.56,"l":14.17,"c":14.4,"v":86500},{"d":"2019-08-12","o":14.35,"h":14.45,"l":14.2,"c":14.35,"v":64300},{"d":"2019-08-13","o":14.2,"h":14.54,"l":13.91,"c":14.22,"v":101200},{"d":"2019-08-14","o":14.04,"h":14.04,"l":13.81,"c":13.87,"v":68600},{"d":"2019-08-15","o":14.04,"h":14.4,"l":13.97,"c":14.3,"v":64800},{"d":"2019-08-16","o":14.24,"h":14.78,"l":14.24,"c":14.74,"v":97600},{"d":"2019-08-19","o":14.9,"h":14.99,"l":13.97,"c":14.7,"v":106700},{"d":"2019-08-20","o":14.59,"h":14.64,"l":14.46,"c":14.54,"v":43300},{"d":"2019-08-21","o":14.68,"h":14.86,"l":14.47,"c":14.71,"v":45400},{"d":"2019-08-22","o":14.8,"h":14.87,"l":14.6,"c":14.61,"v":37900},{"d":"2019-08-23","o":14.58,"h":14.71,"l":14.22,"c":14.27,"v":89600},{"d":"2019-08-26","o":14.4,"h":14.89,"l":14.33,"c":14.87,"v":102100},{"d":"2019-08-27","o":14.97,"h":15,"l":14.41,"c":14.45,"v":137400},{"d":"2019-08-28","o":14.45,"h":14.49,"l":14.22,"c":14.4,"v":81600},{"d":"2019-08-29","o":14.59,"h":14.67,"l":14.43,"c":14.45,"v":162400},{"d":"2019-08-30","o":14.53,"h":14.66,"l":14.29,"c":14.4,"v":82100},{"d":"2019-09-03","o":14.37,"h":14.37,"l":14.08,"c":14.2,"v":106200},{"d":"2019-09-04","o":14.36,"h":14.39,"l":14.12,"c":14.13,"v":111100},{"d":"2019-09-05","o":14.29,"h":14.35,"l":14.09,"c":14.2,"v":220500},{"d":"2019-09-06","o":14.19,"h":14.27,"l":14.02,"c":14.06,"v":107500},{"d":"2019-09-09","o":14.07,"h":14.09,"l":13.87,"c":14.09,"v":277300},{"d":"2019-09-10","o":14.11,"h":14.69,"l":13.99,"c":14.54,"v":133400},{"d":"2019-09-11","o":14.63,"h":15.25,"l":14.59,"c":15.24,"v":132500},{"d":"2019-09-12","o":15.22,"h":15.38,"l":14.97,"c":15.2,"v":67200},{"d":"2019-09-13","o":15.31,"h":15.35,"l":15.15,"c":15.19,"v":75600},{"d":"2019-09-16","o":15.1,"h":15.32,"l":15.06,"c":15.25,"v":80800},{"d":"2019-09-17","o":15.17,"h":15.25,"l":14.98,"c":15.24,"v":77700},{"d":"2019-09-18","o":15.2,"h":15.25,"l":14.98,"c":15.11,"v":116700},{"d":"2019-09-19","o":15.12,"h":15.24,"l":15.1,"c":15.15,"v":62100},{"d":"2019-09-20","o":15.1,"h":15.25,"l":15,"c":15.23,"v":136200},{"d":"2019-09-23","o":15.12,"h":16,"l":15.06,"c":15.94,"v":429800},{"d":"2019-09-24","o":15.97,"h":16.22,"l":15.65,"c":16.07,"v":288400},{"d":"2019-09-25","o":16.02,"h":16.35,"l":15.94,"c":16.29,"v":146900},{"d":"2019-09-26","o":16.22,"h":16.31,"l":15.95,"c":15.95,"v":127600},{"d":"2019-09-27","o":16.08,"h":16.08,"l":15.51,"c":15.87,"v":441400},{"d":"2019-09-30","o":15.85,"h":16.13,"l":15.8,"c":16.07,"v":199700},{"d":"2019-10-01","o":16.2,"h":16.35,"l":15.96,"c":16.08,"v":118000},{"d":"2019-10-02","o":16.01,"h":16.01,"l":14.72,"c":15,"v":205400},{"d":"2019-10-03","o":14.91,"h":14.97,"l":14.51,"c":14.58,"v":97500},{"d":"2019-10-04","o":14.55,"h":14.74,"l":14.46,"c":14.65,"v":77000},{"d":"2019-10-07","o":14.65,"h":14.66,"l":14.46,"c":14.55,"v":49200},{"d":"2019-10-08","o":14.32,"h":14.64,"l":14.26,"c":14.43,"v":121900},{"d":"2019-10-09","o":14.57,"h":14.62,"l":14.13,"c":14.19,"v":68400},{"d":"2019-10-10","o":14.25,"h":14.47,"l":14.08,"c":14.4,"v":71400},{"d":"2019-10-11","o":14.58,"h":14.91,"l":14.58,"c":14.72,"v":143000},{"d":"2019-10-14","o":14.68,"h":14.8,"l":14.28,"c":14.33,"v":64600},{"d":"2019-10-15","o":14.37,"h":14.77,"l":14.24,"c":14.47,"v":66400},{"d":"2019-10-16","o":14.43,"h":14.74,"l":14.33,"c":14.46,"v":81800},{"d":"2019-10-17","o":14.57,"h":14.75,"l":14.45,"c":14.74,"v":48100},{"d":"2019-10-18","o":14.66,"h":15.1,"l":14.66,"c":14.87,"v":211300},{"d":"2019-10-21","o":14.9,"h":14.98,"l":14.73,"c":14.74,"v":59800},{"d":"2019-10-22","o":14.7,"h":14.86,"l":14.47,"c":14.77,"v":48200},{"d":"2019-10-23","o":14.77,"h":15.1,"l":14.75,"c":14.99,"v":110800},{"d":"2019-10-24","o":15,"h":15.04,"l":14.71,"c":14.79,"v":39100},{"d":"2019-10-25","o":14.76,"h":14.96,"l":14.63,"c":14.87,"v":46900},{"d":"2019-10-28","o":14.9,"h":15.24,"l":14.82,"c":15.18,"v":74500},{"d":"2019-10-29","o":15.06,"h":15.23,"l":15.01,"c":15.18,"v":42100},{"d":"2019-10-30","o":15.12,"h":15.39,"l":15.06,"c":15.35,"v":54000},{"d":"2019-10-31","o":15.23,"h":15.33,"l":14.66,"c":14.74,"v":104100},{"d":"2019-11-01","o":14.74,"h":14.88,"l":14.64,"c":14.69,"v":117000},{"d":"2019-11-04","o":14.9,"h":15.17,"l":14.79,"c":15.16,"v":83900},{"d":"2019-11-05","o":13.55,"h":15.58,"l":13.52,"c":15.41,"v":230600},{"d":"2019-11-06","o":15.28,"h":15.53,"l":15.08,"c":15.4,"v":102500},{"d":"2019-11-07","o":15.53,"h":15.67,"l":15.36,"c":15.54,"v":122100},{"d":"2019-11-08","o":15.4,"h":15.75,"l":15.4,"c":15.54,"v":67100},{"d":"2019-11-11","o":15.4,"h":15.75,"l":15.32,"c":15.73,"v":70100},{"d":"2019-11-12","o":15.66,"h":16.19,"l":15.65,"c":16.12,"v":195900},{"d":"2019-11-13","o":15.75,"h":16.17,"l":15.75,"c":16.06,"v":200400},{"d":"2019-11-14","o":15.99,"h":16.21,"l":15.95,"c":16.11,"v":167700},{"d":"2019-11-15","o":16.25,"h":16.35,"l":16.07,"c":16.19,"v":108000},{"d":"2019-11-18","o":16.22,"h":16.27,"l":15.99,"c":16.11,"v":97000},{"d":"2019-11-19","o":16.15,"h":16.15,"l":15.83,"c":16.02,"v":123100},{"d":"2019-11-20","o":15.86,"h":15.95,"l":15.71,"c":15.82,"v":128400},{"d":"2019-11-21","o":15.79,"h":15.79,"l":15.41,"c":15.59,"v":68200},{"d":"2019-11-22","o":16.01,"h":16.26,"l":15.59,"c":16.17,"v":178900},{"d":"2019-11-25","o":16.33,"h":16.5,"l":16.23,"c":16.49,"v":259500},{"d":"2019-11-26","o":16.42,"h":16.45,"l":15.95,"c":16.05,"v":246100},{"d":"2019-11-27","o":16.16,"h":16.42,"l":15.95,"c":16.32,"v":91100},{"d":"2019-11-29","o":16.16,"h":16.43,"l":16.16,"c":16.35,"v":69400},{"d":"2019-12-02","o":16.45,"h":16.45,"l":16.12,"c":16.25,"v":96200},{"d":"2019-12-03","o":16.1,"h":16.23,"l":15.95,"c":16.2,"v":89100},{"d":"2019-12-04","o":16.25,"h":16.37,"l":16.13,"c":16.21,"v":96200},{"d":"2019-12-05","o":16.25,"h":16.25,"l":16.08,"c":16.17,"v":71900},{"d":"2019-12-06","o":16.27,"h":16.45,"l":16.23,"c":16.32,"v":121000},{"d":"2019-12-09","o":16.25,"h":16.45,"l":16.22,"c":16.37,"v":95400},{"d":"2019-12-10","o":16.43,"h":16.45,"l":16.29,"c":16.41,"v":98800},{"d":"2019-12-11","o":16.48,"h":16.5,"l":16.29,"c":16.35,"v":56200},{"d":"2019-12-12","o":16.43,"h":16.48,"l":16.35,"c":16.4,"v":190400},{"d":"2019-12-13","o":16.37,"h":16.44,"l":16.26,"c":16.39,"v":81100},{"d":"2019-12-16","o":16.47,"h":16.5,"l":16.32,"c":16.42,"v":118100},{"d":"2019-12-17","o":16.42,"h":16.83,"l":16.41,"c":16.78,"v":121900},{"d":"2019-12-18","o":16.96,"h":16.99,"l":16.76,"c":16.9,"v":101500},{"d":"2019-12-19","o":16.91,"h":16.96,"l":16.52,"c":16.64,"v":159600},{"d":"2019-12-20","o":16.73,"h":16.88,"l":16.68,"c":16.85,"v":160400},{"d":"2019-12-23","o":16.83,"h":16.95,"l":16.7,"c":16.84,"v":68400},{"d":"2019-12-24","o":16.85,"h":17,"l":16.71,"c":16.93,"v":83900},{"d":"2019-12-26","o":17,"h":17.3,"l":16.95,"c":17.27,"v":244900},{"d":"2019-12-27","o":17.3,"h":17.5,"l":17.3,"c":17.45,"v":173100},{"d":"2019-12-30","o":17.5,"h":17.73,"l":17.38,"c":17.69,"v":171700},{"d":"2019-12-31","o":17.69,"h":17.81,"l":17.43,"c":17.5,"v":280400},{"d":"2020-01-02","o":17.52,"h":17.6,"l":17.35,"c":17.52,"v":142600},{"d":"2020-01-03","o":17.5,"h":17.84,"l":17.41,"c":17.83,"v":157500},{"d":"2020-01-06","o":17.8,"h":18.26,"l":17.74,"c":18.21,"v":229100},{"d":"2020-01-07","o":18.21,"h":18.75,"l":18.09,"c":18.63,"v":351400},{"d":"2020-01-08","o":18.63,"h":19.25,"l":18.6,"c":19.23,"v":341300},{"d":"2020-01-09","o":19.23,"h":19.65,"l":19.08,"c":19.58,"v":277800},{"d":"2020-01-10","o":19.58,"h":19.77,"l":19.39,"c":19.54,"v":210500},{"d":"2020-01-13","o":19.51,"h":19.7,"l":19.23,"c":19.34,"v":139400},{"d":"2020-01-14","o":19.34,"h":19.79,"l":19.05,"c":19.59,"v":151300},{"d":"2020-01-15","o":19.48,"h":19.72,"l":19.34,"c":19.69,"v":113600},{"d":"2020-01-16","o":19.8,"h":19.93,"l":19.62,"c":19.88,"v":161400},{"d":"2020-01-17","o":19.98,"h":20.1,"l":19.74,"c":19.78,"v":292100},{"d":"2020-01-21","o":19.71,"h":20.12,"l":19.63,"c":20.02,"v":101000},{"d":"2020-01-22","o":19.99,"h":20,"l":19.75,"c":19.84,"v":85700},{"d":"2020-01-23","o":19.72,"h":19.88,"l":19.5,"c":19.79,"v":181700},{"d":"2020-01-24","o":19.77,"h":20.15,"l":19.75,"c":20.14,"v":145500},{"d":"2020-01-27","o":19.9,"h":20.16,"l":19.9,"c":20.11,"v":114700},{"d":"2020-01-28","o":20.21,"h":20.48,"l":20.03,"c":20.07,"v":78800},{"d":"2020-01-29","o":20.08,"h":20.17,"l":19.64,"c":19.72,"v":67700},{"d":"2020-01-30","o":19.58,"h":19.74,"l":19.31,"c":19.49,"v":75500},{"d":"2020-01-31","o":19.39,"h":19.48,"l":19.12,"c":19.19,"v":85800},{"d":"2020-02-03","o":19.28,"h":19.83,"l":19.28,"c":19.82,"v":116300},{"d":"2020-02-04","o":19.98,"h":20.73,"l":19.94,"c":20.68,"v":229400},{"d":"2020-02-05","o":20.89,"h":20.99,"l":20.37,"c":20.39,"v":269100},{"d":"2020-02-06","o":20.45,"h":20.48,"l":20.1,"c":20.35,"v":253800},{"d":"2020-02-07","o":20.31,"h":20.31,"l":20,"c":20.13,"v":73100},{"d":"2020-02-10","o":20,"h":20.64,"l":19.94,"c":20.43,"v":127000},{"d":"2020-02-11","o":20.47,"h":21,"l":20.4,"c":20.57,"v":210900},{"d":"2020-02-12","o":20.6,"h":21.72,"l":20.5,"c":21.71,"v":272100},{"d":"2020-02-13","o":21.7,"h":22.24,"l":21.57,"c":22,"v":210400},{"d":"2020-02-14","o":21.91,"h":21.97,"l":21.38,"c":21.56,"v":125600},{"d":"2020-02-18","o":21.46,"h":22.14,"l":21.42,"c":22.08,"v":143300},{"d":"2020-02-19","o":22.17,"h":22.88,"l":21.93,"c":22.75,"v":234000},{"d":"2020-02-20","o":22.54,"h":26.19,"l":22.52,"c":23.57,"v":1143600},{"d":"2020-02-21","o":23.95,"h":25.08,"l":23.57,"c":24.83,"v":600700},{"d":"2020-02-24","o":23.95,"h":24.05,"l":22.38,"c":23.49,"v":325900},{"d":"2020-02-25","o":23.5,"h":24,"l":23.31,"c":23.62,"v":222300},{"d":"2020-02-26","o":23.81,"h":24.43,"l":23.45,"c":23.59,"v":214300},{"d":"2020-02-27","o":22.92,"h":23.24,"l":22.04,"c":22.5,"v":255400},{"d":"2020-02-28","o":21.79,"h":22.59,"l":21.31,"c":22.54,"v":346000},{"d":"2020-03-02","o":22.86,"h":23.6,"l":22.22,"c":23,"v":288000},{"d":"2020-03-03","o":24.2,"h":25.73,"l":21.96,"c":22.5,"v":374400},{"d":"2020-03-04","o":22.96,"h":23.33,"l":22.76,"c":23.16,"v":265600},{"d":"2020-03-05","o":22.34,"h":22.82,"l":21.25,"c":22.53,"v":1137800},{"d":"2020-03-06","o":21.78,"h":21.78,"l":20.84,"c":21.49,"v":233600},{"d":"2020-03-09","o":20.2,"h":21.9,"l":20.01,"c":20.72,"v":359500},{"d":"2020-03-10","o":20.57,"h":21.2,"l":19.04,"c":19.48,"v":293700},{"d":"2020-03-11","o":18.94,"h":19.14,"l":18.38,"c":18.6,"v":217600},{"d":"2020-03-12","o":17.22,"h":17.33,"l":15.62,"c":16.01,"v":388200},{"d":"2020-03-13","o":16.65,"h":17.09,"l":15.28,"c":16.19,"v":333100},{"d":"2020-03-16","o":14.34,"h":14.83,"l":13.38,"c":14.23,"v":239100},{"d":"2020-03-17","o":14.35,"h":18.27,"l":14.18,"c":18.08,"v":316100},{"d":"2020-03-18","o":16.71,"h":18,"l":15.6,"c":17.13,"v":221600},{"d":"2020-03-19","o":16.97,"h":17.65,"l":15.53,"c":16.26,"v":277300},{"d":"2020-03-20","o":16.25,"h":17.55,"l":16,"c":16.33,"v":325600},{"d":"2020-03-23","o":16.12,"h":17.06,"l":14.77,"c":15.19,"v":273300},{"d":"2020-03-24","o":16,"h":17.58,"l":15.75,"c":16.63,"v":187200},{"d":"2020-03-25","o":16.36,"h":17.49,"l":15.97,"c":16.58,"v":209300},{"d":"2020-03-26","o":16.76,"h":17.81,"l":16.44,"c":17.44,"v":179200},{"d":"2020-03-27","o":16.84,"h":16.84,"l":14.78,"c":14.81,"v":237100},{"d":"2020-03-30","o":15,"h":17.32,"l":14.89,"c":16.91,"v":367600},{"d":"2020-03-31","o":16.59,"h":17.5,"l":15.94,"c":17.03,"v":232700},{"d":"2020-04-01","o":16.34,"h":16.9,"l":15.76,"c":15.95,"v":151900},{"d":"2020-04-02","o":15.35,"h":17.09,"l":15.35,"c":17.05,"v":223800},{"d":"2020-04-03","o":16.71,"h":16.95,"l":15.41,"c":15.64,"v":185200},{"d":"2020-04-06","o":16.27,"h":17.45,"l":16.1,"c":17.35,"v":281700},{"d":"2020-04-07","o":18.17,"h":18.36,"l":16.32,"c":16.48,"v":235000},{"d":"2020-04-08","o":16.97,"h":17.58,"l":16.51,"c":17.2,"v":177100},{"d":"2020-04-09","o":17.18,"h":17.75,"l":17.18,"c":17.69,"v":269800},{"d":"2020-04-13","o":17.34,"h":17.7,"l":16.85,"c":16.85,"v":210400},{"d":"2020-04-14","o":17.28,"h":17.9,"l":16.93,"c":17.32,"v":199900},{"d":"2020-04-15","o":17,"h":17.16,"l":16.16,"c":16.65,"v":209400},{"d":"2020-04-16","o":16.81,"h":16.84,"l":16.09,"c":16.62,"v":158700},{"d":"2020-04-17","o":16.96,"h":17.67,"l":16.96,"c":17.54,"v":263000},{"d":"2020-04-20","o":17.09,"h":17.37,"l":16.7,"c":17.05,"v":131800},{"d":"2020-04-21","o":16.6,"h":17.59,"l":16.5,"c":16.89,"v":119500},{"d":"2020-04-22","o":17.32,"h":17.56,"l":17.02,"c":17.14,"v":87000},{"d":"2020-04-23","o":17.1,"h":17.76,"l":16.99,"c":17.43,"v":144700},{"d":"2020-04-24","o":17.41,"h":17.72,"l":17.01,"c":17.53,"v":116600},{"d":"2020-04-27","o":17.75,"h":18.04,"l":17.5,"c":17.52,"v":239300},{"d":"2020-04-28","o":18.03,"h":18.04,"l":17.5,"c":17.76,"v":201800},{"d":"2020-04-29","o":18.32,"h":19.06,"l":17.69,"c":18.5,"v":389900},{"d":"2020-04-30","o":18.31,"h":18.34,"l":17.66,"c":18.06,"v":140900},{"d":"2020-05-01","o":17.98,"h":17.98,"l":16.88,"c":17.08,"v":176800},{"d":"2020-05-04","o":16.81,"h":17.14,"l":16.01,"c":16.15,"v":192000},{"d":"2020-05-05","o":17.49,"h":19.22,"l":17.14,"c":19.2,"v":390000},{"d":"2020-05-06","o":19.22,"h":19.53,"l":18.33,"c":19.06,"v":368700},{"d":"2020-05-07","o":19.5,"h":19.73,"l":18.98,"c":19.22,"v":277800},{"d":"2020-05-08","o":19.67,"h":19.94,"l":19.34,"c":19.63,"v":241400},{"d":"2020-05-11","o":19.4,"h":19.57,"l":19.01,"c":19.32,"v":218800},{"d":"2020-05-12","o":19.35,"h":19.73,"l":19,"c":19.06,"v":175800},{"d":"2020-05-13","o":18.87,"h":18.99,"l":17.71,"c":17.97,"v":306800},{"d":"2020-05-14","o":17.52,"h":18.07,"l":17.11,"c":18.05,"v":175200},{"d":"2020-05-15","o":18.03,"h":18.81,"l":17.82,"c":18.78,"v":178600},{"d":"2020-05-18","o":19.56,"h":20.05,"l":19.43,"c":20.05,"v":265100},{"d":"2020-05-19","o":19.93,"h":20.75,"l":19.73,"c":19.79,"v":199300},{"d":"2020-05-20","o":20.23,"h":20.84,"l":20.08,"c":20.37,"v":186900},{"d":"2020-05-21","o":20.4,"h":20.78,"l":20.31,"c":20.51,"v":159600},{"d":"2020-05-22","o":20.7,"h":21.45,"l":20.59,"c":20.94,"v":180600},{"d":"2020-05-26","o":21.5,"h":21.81,"l":21.08,"c":21.39,"v":154800},{"d":"2020-05-27","o":21.68,"h":21.7,"l":20.94,"c":21.54,"v":342500},{"d":"2020-05-28","o":21.75,"h":21.93,"l":21.3,"c":21.36,"v":128500},{"d":"2020-05-29","o":21.15,"h":21.64,"l":21.06,"c":21.46,"v":187900},{"d":"2020-06-01","o":21.5,"h":22.52,"l":21.33,"c":22.45,"v":221200},{"d":"2020-06-02","o":22.5,"h":22.5,"l":22.01,"c":22.23,"v":123100},{"d":"2020-06-03","o":22.5,"h":22.82,"l":21.9,"c":22.38,"v":216500},{"d":"2020-06-04","o":22.27,"h":22.77,"l":22.13,"c":22.31,"v":175400},{"d":"2020-06-05","o":22.9,"h":24.17,"l":22.68,"c":23.57,"v":233600},{"d":"2020-06-08","o":23.88,"h":23.95,"l":22.51,"c":22.65,"v":218200},{"d":"2020-06-09","o":22.85,"h":23.57,"l":22.68,"c":22.88,"v":246200},{"d":"2020-06-10","o":23.5,"h":23.73,"l":22.1,"c":22.24,"v":223800},{"d":"2020-06-11","o":21.37,"h":21.53,"l":20.48,"c":20.65,"v":201100},{"d":"2020-06-12","o":21.38,"h":21.98,"l":20.35,"c":20.81,"v":185400},{"d":"2020-06-15","o":20.17,"h":21.59,"l":20.07,"c":21.24,"v":270400},{"d":"2020-06-16","o":21.94,"h":22.9,"l":21.94,"c":22.54,"v":276200},{"d":"2020-06-17","o":22.71,"h":22.75,"l":21.96,"c":22.22,"v":152200},{"d":"2020-06-18","o":22.02,"h":22.91,"l":21.98,"c":22.56,"v":171300},{"d":"2020-06-19","o":22.87,"h":23.58,"l":22.72,"c":22.97,"v":282500},{"d":"2020-06-22","o":23.05,"h":23.88,"l":22.8,"c":23.81,"v":279000},{"d":"2020-06-23","o":24,"h":26,"l":23.95,"c":25.81,"v":1027200},{"d":"2020-06-24","o":25.69,"h":26.2,"l":24.67,"c":26.15,"v":555500},{"d":"2020-06-25","o":26.15,"h":26.88,"l":24.3,"c":26.83,"v":661700},{"d":"2020-06-26","o":26.51,"h":27.99,"l":26.08,"c":27.38,"v":1200200},{"d":"2020-06-29","o":27.51,"h":27.82,"l":26.21,"c":27.31,"v":528300},{"d":"2020-06-30","o":27.05,"h":27.86,"l":26.94,"c":27.78,"v":543600},{"d":"2020-07-01","o":30.99,"h":32.48,"l":28.77,"c":29.19,"v":2077800},{"d":"2020-07-02","o":29.87,"h":30,"l":28.16,"c":28.2,"v":915100},{"d":"2020-07-06","o":28.77,"h":29.95,"l":28.62,"c":29.33,"v":450100},{"d":"2020-07-07","o":28.96,"h":29.68,"l":28.78,"c":29.39,"v":252400},{"d":"2020-07-08","o":29.37,"h":29.56,"l":28.05,"c":28.64,"v":598500},{"d":"2020-07-09","o":29.16,"h":29.33,"l":27.61,"c":27.84,"v":524100},{"d":"2020-07-10","o":27.66,"h":28.64,"l":27.51,"c":28.55,"v":368600},{"d":"2020-07-13","o":28.88,"h":28.98,"l":28.19,"c":28.29,"v":456500},{"d":"2020-07-14","o":28.19,"h":28.72,"l":26.82,"c":28.69,"v":463400},{"d":"2020-07-15","o":29.08,"h":29.48,"l":28.45,"c":28.72,"v":335400},{"d":"2020-07-16","o":28.9,"h":29.48,"l":28.33,"c":29.07,"v":298000},{"d":"2020-07-17","o":29.07,"h":29.79,"l":28.81,"c":29.66,"v":256000},{"d":"2020-07-20","o":29.67,"h":29.7,"l":28.91,"c":29.59,"v":223400},{"d":"2020-07-21","o":29.69,"h":30.46,"l":29.51,"c":29.82,"v":423800},{"d":"2020-07-22","o":28.6,"h":29.48,"l":28.35,"c":28.9,"v":364700},{"d":"2020-07-23","o":28.7,"h":29.35,"l":28.42,"c":28.68,"v":185000},{"d":"2020-07-24","o":28.7,"h":28.7,"l":27.76,"c":28.09,"v":194600},{"d":"2020-07-27","o":28.1,"h":28.79,"l":28.06,"c":28.66,"v":210700},{"d":"2020-07-28","o":28.47,"h":28.72,"l":28.14,"c":28.16,"v":225700},{"d":"2020-07-29","o":28.4,"h":28.76,"l":28.16,"c":28.6,"v":187400},{"d":"2020-07-30","o":28.21,"h":28.36,"l":27.9,"c":28.18,"v":154000},{"d":"2020-07-31","o":28.4,"h":28.4,"l":27.2,"c":27.68,"v":215600},{"d":"2020-08-03","o":27.78,"h":28.48,"l":27.71,"c":28.26,"v":494800},{"d":"2020-08-04","o":29.84,"h":32.24,"l":29.6,"c":30.86,"v":812700},{"d":"2020-08-05","o":30.4,"h":30.54,"l":29.5,"c":30,"v":268200},{"d":"2020-08-06","o":29.91,"h":30.16,"l":29.35,"c":29.52,"v":198900},{"d":"2020-08-07","o":29.23,"h":30.55,"l":29.23,"c":30.34,"v":261400},{"d":"2020-08-10","o":30.26,"h":31.45,"l":29.96,"c":30.8,"v":362000},{"d":"2020-08-11","o":30.66,"h":31,"l":29.84,"c":30.52,"v":244100},{"d":"2020-08-12","o":30.88,"h":31.6,"l":30.86,"c":31.27,"v":218500},{"d":"2020-08-13","o":31.12,"h":32.55,"l":31.02,"c":31.89,"v":351500},{"d":"2020-08-14","o":31.84,"h":31.98,"l":30.93,"c":31.05,"v":191900},{"d":"2020-08-17","o":31.17,"h":31.71,"l":30.58,"c":31.04,"v":196300},{"d":"2020-08-18","o":31.01,"h":31.2,"l":30.05,"c":30.69,"v":263500},{"d":"2020-08-19","o":30.95,"h":31.29,"l":30.69,"c":31.26,"v":181400},{"d":"2020-08-20","o":30.97,"h":31.19,"l":30.69,"c":30.89,"v":145700},{"d":"2020-08-21","o":30.56,"h":30.8,"l":30.08,"c":30.58,"v":184900},{"d":"2020-08-24","o":30.84,"h":31.21,"l":30.62,"c":31.17,"v":219100},{"d":"2020-08-25","o":31.39,"h":34.86,"l":30.97,"c":34.2,"v":1017600},{"d":"2020-08-26","o":34.23,"h":34.23,"l":32.4,"c":33.85,"v":274400},{"d":"2020-08-27","o":33.58,"h":33.9,"l":32.75,"c":32.89,"v":255600},{"d":"2020-08-28","o":32.89,"h":32.89,"l":31.61,"c":32.68,"v":260400},{"d":"2020-08-31","o":32.75,"h":34.29,"l":32.28,"c":34.14,"v":590800},{"d":"2020-09-01","o":34.14,"h":35.04,"l":33.52,"c":34.89,"v":370700},{"d":"2020-09-02","o":34.95,"h":34.95,"l":29.8,"c":31.32,"v":915200},{"d":"2020-09-03","o":30.86,"h":31.23,"l":29.82,"c":30.43,"v":431600},{"d":"2020-09-04","o":30.28,"h":30.78,"l":28.5,"c":29.97,"v":279000},{"d":"2020-09-08","o":29.06,"h":30.56,"l":28.92,"c":29.62,"v":188800},{"d":"2020-09-09","o":30.04,"h":30.42,"l":29.67,"c":30.14,"v":178700},{"d":"2020-09-10","o":30.36,"h":30.56,"l":29.43,"c":29.78,"v":134200},{"d":"2020-09-11","o":29.97,"h":30.1,"l":28.57,"c":28.67,"v":225000},{"d":"2020-09-14","o":29.07,"h":29.65,"l":28.77,"c":29.28,"v":130500},{"d":"2020-09-15","o":29.51,"h":30.14,"l":29.27,"c":30.11,"v":237700},{"d":"2020-09-16","o":30.16,"h":30.94,"l":29.87,"c":30.78,"v":198600},{"d":"2020-09-17","o":30.26,"h":30.95,"l":29.86,"c":30.86,"v":201700},{"d":"2020-09-18","o":31.16,"h":31.42,"l":30,"c":30.34,"v":341800},{"d":"2020-09-21","o":29.72,"h":29.97,"l":28.94,"c":29.44,"v":198000},{"d":"2020-09-22","o":29.45,"h":30.1,"l":29.02,"c":30.06,"v":217900},{"d":"2020-09-23","o":30.21,"h":31.36,"l":29.92,"c":30.13,"v":250400},{"d":"2020-09-24","o":30,"h":31.03,"l":29.38,"c":30.49,"v":195900},{"d":"2020-09-25","o":30.77,"h":32.18,"l":30.38,"c":31.76,"v":225800},{"d":"2020-09-28","o":32.05,"h":32.81,"l":31.84,"c":32.71,"v":226700},{"d":"2020-09-29","o":32.59,"h":33.71,"l":32.5,"c":33.46,"v":267600},{"d":"2020-09-30","o":33.53,"h":34.1,"l":32.75,"c":33.4,"v":325600},{"d":"2020-10-01","o":33.7,"h":33.93,"l":33,"c":33.49,"v":191600},{"d":"2020-10-02","o":32.54,"h":34.17,"l":32.42,"c":33.64,"v":207400},{"d":"2020-10-05","o":33.74,"h":35.89,"l":33.59,"c":35.53,"v":200400},{"d":"2020-10-06","o":35.6,"h":36.95,"l":34.62,"c":36.13,"v":223100},{"d":"2020-10-07","o":37,"h":39.08,"l":36.64,"c":37.24,"v":646500},{"d":"2020-10-08","o":37.75,"h":38,"l":36.39,"c":36.83,"v":260000},{"d":"2020-10-09","o":37.06,"h":37.93,"l":36.84,"c":37.78,"v":199800},{"d":"2020-10-12","o":37.78,"h":38.31,"l":37.41,"c":38.02,"v":289100},{"d":"2020-10-13","o":37.77,"h":38.35,"l":37.21,"c":38.3,"v":133800},{"d":"2020-10-14","o":38.3,"h":39.13,"l":38.28,"c":38.67,"v":329600},{"d":"2020-10-15","o":39.32,"h":40.85,"l":37.71,"c":40.09,"v":401100},{"d":"2020-10-16","o":39.98,"h":40.91,"l":39.67,"c":40.75,"v":303800},{"d":"2020-10-19","o":41.16,"h":41.75,"l":40.01,"c":41.14,"v":266000},{"d":"2020-10-20","o":41.25,"h":42.87,"l":41.15,"c":42.57,"v":349400},{"d":"2020-10-21","o":44.8,"h":46.81,"l":41.9,"c":42.07,"v":735500},{"d":"2020-10-22","o":42.42,"h":42.5,"l":41.22,"c":41.58,"v":261400},{"d":"2020-10-23","o":41.66,"h":42.75,"l":41.46,"c":42.74,"v":284500},{"d":"2020-10-26","o":42.12,"h":42.64,"l":39.22,"c":39.51,"v":378500},{"d":"2020-10-27","o":40.18,"h":40.68,"l":39.3,"c":39.7,"v":264700},{"d":"2020-10-28","o":38.6,"h":38.76,"l":37.11,"c":37.86,"v":351900},{"d":"2020-10-29","o":37.86,"h":39.68,"l":37.29,"c":38.92,"v":229700},{"d":"2020-10-30","o":38.52,"h":39.15,"l":37.27,"c":38.39,"v":243100},{"d":"2020-11-02","o":38.61,"h":39.55,"l":38.15,"c":38.63,"v":661000},{"d":"2020-11-03","o":41.4,"h":43.9,"l":39.8,"c":43.51,"v":701400},{"d":"2020-11-04","o":43.72,"h":43.72,"l":37.73,"c":38.64,"v":740300},{"d":"2020-11-05","o":39.98,"h":42.83,"l":39.88,"c":41.98,"v":617900},{"d":"2020-11-06","o":41.56,"h":43.07,"l":40.73,"c":43,"v":374700},{"d":"2020-11-09","o":45,"h":45.53,"l":43.03,"c":43.18,"v":450900},{"d":"2020-11-10","o":43.18,"h":44.27,"l":41.94,"c":43.5,"v":380000},{"d":"2020-11-11","o":43.94,"h":44.59,"l":43.02,"c":44.27,"v":274400},{"d":"2020-11-12","o":43.81,"h":44.89,"l":43.22,"c":43.63,"v":248800},{"d":"2020-11-13","o":43.78,"h":44.37,"l":42.66,"c":43.13,"v":183400},{"d":"2020-11-16","o":43.9,"h":44,"l":42.7,"c":43.34,"v":295400},{"d":"2020-11-17","o":43.03,"h":43.44,"l":42.32,"c":43.19,"v":261900},{"d":"2020-11-18","o":43.38,"h":43.97,"l":42.9,"c":43.2,"v":142000},{"d":"2020-11-19","o":42.97,"h":43.75,"l":42.16,"c":43.59,"v":158200},{"d":"2020-11-20","o":43.63,"h":43.75,"l":42.68,"c":43.38,"v":239600},{"d":"2020-11-23","o":44,"h":46.48,"l":43.86,"c":44.95,"v":563100},{"d":"2020-11-24","o":46.77,"h":47,"l":44.54,"c":45.05,"v":589500},{"d":"2020-11-25","o":44.64,"h":45.01,"l":42.79,"c":44.37,"v":320400},{"d":"2020-11-27","o":44.5,"h":44.55,"l":43.38,"c":44.23,"v":183600},{"d":"2020-11-30","o":44.35,"h":44.81,"l":42.81,"c":44.55,"v":467600},{"d":"2020-12-01","o":44.67,"h":45.35,"l":44.38,"c":44.87,"v":466000},{"d":"2020-12-02","o":44.7,"h":44.97,"l":43.21,"c":44.47,"v":223600},{"d":"2020-12-03","o":44.4,"h":44.65,"l":43.5,"c":44.11,"v":269000},{"d":"2020-12-04","o":44.39,"h":44.5,"l":43.4,"c":43.51,"v":219100},{"d":"2020-12-07","o":43.45,"h":43.93,"l":42.76,"c":43.59,"v":256200},{"d":"2020-12-08","o":43.59,"h":45,"l":43.31,"c":44.89,"v":573000},{"d":"2020-12-09","o":44.94,"h":45.22,"l":41.79,"c":42.19,"v":466300},{"d":"2020-12-10","o":42.04,"h":42.79,"l":40.61,"c":42.41,"v":439000},{"d":"2020-12-11","o":42.64,"h":44.73,"l":42.64,"c":43.65,"v":275100},{"d":"2020-12-14","o":44.18,"h":44.95,"l":43.15,"c":44.54,"v":346700},{"d":"2020-12-15","o":44.99,"h":47.97,"l":44.78,"c":47.59,"v":528000},{"d":"2020-12-16","o":48.23,"h":48.36,"l":45.6,"c":46.7,"v":496100},{"d":"2020-12-17","o":47,"h":49.1,"l":46.72,"c":49.05,"v":343600},{"d":"2020-12-18","o":49.2,"h":51.11,"l":48.8,"c":49.93,"v":618800},{"d":"2020-12-21","o":48.23,"h":51.1,"l":48.03,"c":51.1,"v":359400},{"d":"2020-12-22","o":51.42,"h":54.05,"l":51.2,"c":53.22,"v":510300},{"d":"2020-12-23","o":53.78,"h":54.79,"l":51.71,"c":51.76,"v":442400},{"d":"2020-12-24","o":51.49,"h":51.77,"l":48.75,"c":49.39,"v":279400},{"d":"2020-12-28","o":50.26,"h":52.3,"l":50.09,"c":51.57,"v":452100},{"d":"2020-12-29","o":51.3,"h":52,"l":48.79,"c":50.84,"v":412600},{"d":"2020-12-30","o":50.84,"h":52.35,"l":50.52,"c":51.8,"v":506500},{"d":"2020-12-31","o":52.4,"h":52.97,"l":51.76,"c":52.24,"v":280000},{"d":"2021-01-04","o":53.06,"h":54.57,"l":49.68,"c":50.91,"v":406500},{"d":"2021-01-05","o":51,"h":53.17,"l":50.5,"c":52.41,"v":351500},{"d":"2021-01-06","o":54.05,"h":57.15,"l":53.2,"c":55.89,"v":875400},{"d":"2021-01-07","o":57.03,"h":60.24,"l":56.55,"c":59.9,"v":543700},{"d":"2021-01-08","o":60.5,"h":63.45,"l":59.44,"c":61.28,"v":1075000},{"d":"2021-01-11","o":59.57,"h":59.76,"l":56.02,"c":58.78,"v":649400},{"d":"2021-01-12","o":59.21,"h":60,"l":57.78,"c":59.94,"v":509100},{"d":"2021-01-13","o":60.02,"h":60.51,"l":58.41,"c":59.04,"v":487800},{"d":"2021-01-14","o":59.08,"h":59.57,"l":57.22,"c":57.98,"v":383900},{"d":"2021-01-15","o":57.2,"h":57.39,"l":52.84,"c":54.03,"v":639700},{"d":"2021-01-19","o":54.98,"h":58.05,"l":53.71,"c":57.53,"v":602600},{"d":"2021-01-20","o":58.31,"h":59.2,"l":56.6,"c":58.44,"v":330600},{"d":"2021-01-21","o":58.78,"h":59.65,"l":57.24,"c":59.21,"v":279500},{"d":"2021-01-22","o":58.67,"h":59.13,"l":57.35,"c":59.12,"v":235700},{"d":"2021-01-25","o":59.74,"h":60.35,"l":55.79,"c":57.58,"v":464300},{"d":"2021-01-26","o":58.41,"h":62,"l":57.85,"c":60.75,"v":577600},{"d":"2021-01-27","o":58.35,"h":58.68,"l":53.34,"c":53.41,"v":781800},{"d":"2021-01-28","o":54.98,"h":56.8,"l":54.4,"c":56.13,"v":354400},{"d":"2021-01-29","o":56.2,"h":58.41,"l":55.41,"c":56.09,"v":530800},{"d":"2021-02-01","o":57.16,"h":59.43,"l":56.21,"c":59.26,"v":493600},{"d":"2021-02-02","o":60.7,"h":64.6,"l":60.2,"c":63.25,"v":695600},{"d":"2021-02-03","o":63.94,"h":64.6,"l":61.72,"c":63.1,"v":374600},{"d":"2021-02-04","o":62.6,"h":63.59,"l":62.11,"c":62.83,"v":378700},{"d":"2021-02-05","o":63.99,"h":65.46,"l":63.06,"c":65.27,"v":476800},{"d":"2021-02-08","o":66.47,"h":69.62,"l":66.07,"c":67.97,"v":392000},{"d":"2021-02-09","o":67.96,"h":69.73,"l":66.89,"c":69.41,"v":499800},{"d":"2021-02-10","o":69.93,"h":70.26,"l":64.6,"c":67.18,"v":418200},{"d":"2021-02-11","o":67.87,"h":67.87,"l":65.11,"c":66.53,"v":344800},{"d":"2021-02-12","o":66.32,"h":67.49,"l":65.36,"c":67.35,"v":236700},{"d":"2021-02-16","o":67.98,"h":68.71,"l":66.13,"c":66.36,"v":303200},{"d":"2021-02-17","o":65.73,"h":65.78,"l":62.01,"c":64.62,"v":360400},{"d":"2021-02-18","o":63.56,"h":63.56,"l":60.61,"c":62.71,"v":427500},{"d":"2021-02-19","o":63.01,"h":65.46,"l":62.56,"c":64.28,"v":295500},{"d":"2021-02-22","o":63.97,"h":63.97,"l":61.78,"c":62.12,"v":262400},{"d":"2021-02-23","o":59.23,"h":60.38,"l":55.38,"c":60.23,"v":639600},{"d":"2021-02-24","o":61.09,"h":61.82,"l":58.92,"c":60.2,"v":390900},{"d":"2021-02-25","o":59.6,"h":59.71,"l":55.6,"c":56.16,"v":411800},{"d":"2021-02-26","o":56,"h":58.16,"l":54.67,"c":57.12,"v":329800},{"d":"2021-03-01","o":58.83,"h":61.98,"l":58.83,"c":60.6,"v":413300},{"d":"2021-03-02","o":63.64,"h":66,"l":55.91,"c":56.72,"v":812200},{"d":"2021-03-03","o":57.78,"h":58.89,"l":52.66,"c":53.02,"v":783800},{"d":"2021-03-04","o":52.14,"h":54.12,"l":47.16,"c":48.15,"v":1020800},{"d":"2021-03-05","o":45,"h":46.19,"l":37.7,"c":43,"v":3482800},{"d":"2021-03-08","o":43.21,"h":43.32,"l":39.56,"c":39.71,"v":1278900},{"d":"2021-03-09","o":42,"h":43.49,"l":40.82,"c":42.94,"v":1269900},{"d":"2021-03-10","o":43.98,"h":44.77,"l":42.87,"c":43.29,"v":880800},{"d":"2021-03-11","o":45.07,"h":46.95,"l":44,"c":46.6,"v":1259900},{"d":"2021-03-12","o":45.5,"h":48.5,"l":45.27,"c":47.56,"v":704100},{"d":"2021-03-15","o":47.79,"h":49.66,"l":47.23,"c":49.58,"v":625400},{"d":"2021-03-16","o":49.75,"h":50.77,"l":48.54,"c":49.52,"v":700300},{"d":"2021-03-17","o":47.99,"h":49.38,"l":46.74,"c":49.11,"v":793800},{"d":"2021-03-18","o":49.04,"h":49.04,"l":43.98,"c":44.15,"v":673400},{"d":"2021-03-19","o":43.71,"h":44.4,"l":42.51,"c":44.02,"v":965800},{"d":"2021-03-22","o":44.88,"h":45.7,"l":43.63,"c":45.01,"v":650700},{"d":"2021-03-23","o":44.31,"h":45.39,"l":42,"c":42.73,"v":776700},{"d":"2021-03-24","o":43.42,"h":43.69,"l":40.27,"c":40.65,"v":877800},{"d":"2021-03-25","o":40.75,"h":42.82,"l":40.26,"c":41.43,"v":805700},{"d":"2021-03-26","o":41.89,"h":43.43,"l":41,"c":43.33,"v":576600},{"d":"2021-03-29","o":43.01,"h":43.75,"l":41.57,"c":41.69,"v":766600},{"d":"2021-03-30","o":41.71,"h":44.82,"l":41.27,"c":44.66,"v":961700},{"d":"2021-03-31","o":45.85,"h":48.85,"l":45.7,"c":48.63,"v":974600},{"d":"2021-04-01","o":49.01,"h":50.05,"l":48.52,"c":49.81,"v":895800},{"d":"2021-04-05","o":50.85,"h":50.97,"l":48.65,"c":49.44,"v":657600},{"d":"2021-04-06","o":49.9,"h":51.4,"l":49.36,"c":49.79,"v":472100},{"d":"2021-04-07","o":50.59,"h":50.83,"l":46.85,"c":47.15,"v":492400},{"d":"2021-04-08","o":48.25,"h":48.97,"l":47.98,"c":48.89,"v":425200},{"d":"2021-04-09","o":48.34,"h":50.11,"l":48,"c":49.6,"v":612000},{"d":"2021-04-12","o":49.44,"h":49.44,"l":47.2,"c":49.1,"v":605700},{"d":"2021-04-13","o":49.02,"h":51.51,"l":48.29,"c":51.3,"v":537300},{"d":"2021-04-14","o":51.63,"h":52.5,"l":51.09,"c":51.6,"v":416900},{"d":"2021-04-15","o":52,"h":52,"l":48.67,"c":49.41,"v":395800},{"d":"2021-04-16","o":49.9,"h":51.31,"l":49.4,"c":50.72,"v":336400},{"d":"2021-04-19","o":50.31,"h":50.51,"l":46.64,"c":47.04,"v":297500},{"d":"2021-04-20","o":46.75,"h":47.49,"l":44.97,"c":46.19,"v":393900},{"d":"2021-04-21","o":45.74,"h":48.03,"l":45.37,"c":47.9,"v":260300},{"d":"2021-04-22","o":48.71,"h":49.97,"l":48.03,"c":48.49,"v":273200},{"d":"2021-04-23","o":48.62,"h":50.79,"l":48.4,"c":50.3,"v":220500},{"d":"2021-04-26","o":51.26,"h":51.72,"l":49.71,"c":51.54,"v":209300},{"d":"2021-04-27","o":51.73,"h":52.69,"l":51.08,"c":52.37,"v":282500},{"d":"2021-04-28","o":51.56,"h":52.73,"l":50.28,"c":52.38,"v":238900},{"d":"2021-04-29","o":53,"h":53.24,"l":51.34,"c":52.9,"v":476500},{"d":"2021-04-30","o":52.01,"h":52.85,"l":51.54,"c":52.79,"v":473200},{"d":"2021-05-03","o":53.43,"h":53.43,"l":51.27,"c":51.36,"v":343400},{"d":"2021-05-04","o":50.43,"h":50.71,"l":47.52,"c":48.1,"v":414000},{"d":"2021-05-05","o":49.29,"h":49.85,"l":46.5,"c":48.92,"v":607100},{"d":"2021-05-06","o":48.93,"h":49.52,"l":46.76,"c":49.46,"v":489600},{"d":"2021-05-07","o":50.47,"h":53.31,"l":49.55,"c":53,"v":463800},{"d":"2021-05-10","o":51.98,"h":52.44,"l":49.25,"c":49.32,"v":514300},{"d":"2021-05-11","o":47.04,"h":49.63,"l":46.66,"c":49.58,"v":473900},{"d":"2021-05-12","o":48.46,"h":49.21,"l":47.33,"c":47.57,"v":275900},{"d":"2021-05-13","o":48.1,"h":49,"l":46.71,"c":47.45,"v":184800},{"d":"2021-05-14","o":48.36,"h":49.83,"l":47.67,"c":49.71,"v":219700},{"d":"2021-05-17","o":48.93,"h":49.58,"l":48.03,"c":49.33,"v":213100},{"d":"2021-05-18","o":49.64,"h":51.31,"l":48.94,"c":50.16,"v":279300},{"d":"2021-05-19","o":48.5,"h":51,"l":48.14,"c":50.79,"v":236500},{"d":"2021-05-20","o":51.42,"h":52.39,"l":50.42,"c":51.12,"v":290000},{"d":"2021-05-21","o":51.66,"h":52.47,"l":50.74,"c":52.19,"v":294100},{"d":"2021-05-24","o":52.63,"h":53.01,"l":50.64,"c":51.6,"v":268600},{"d":"2021-05-25","o":51.87,"h":52.65,"l":51.41,"c":51.63,"v":317500},{"d":"2021-05-26","o":51.87,"h":53.8,"l":51.25,"c":53.56,"v":331200},{"d":"2021-05-27","o":54.08,"h":54.43,"l":52.63,"c":54.13,"v":386000},{"d":"2021-05-28","o":53.76,"h":54.7,"l":53.54,"c":53.76,"v":179800},{"d":"2021-06-01","o":54.69,"h":55.42,"l":53.36,"c":55.06,"v":201400},{"d":"2021-06-02","o":55.19,"h":55.55,"l":54.43,"c":55.25,"v":315200},{"d":"2021-06-03","o":54.3,"h":55.8,"l":53.36,"c":55.2,"v":203600},{"d":"2021-06-04","o":55.34,"h":56.45,"l":55.1,"c":55.91,"v":217100},{"d":"2021-06-07","o":55.7,"h":57.53,"l":55.19,"c":57.44,"v":174000},{"d":"2021-06-08","o":57.72,"h":58.73,"l":55.93,"c":57.97,"v":356300},{"d":"2021-06-09","o":58.3,"h":59.35,"l":58,"c":58.57,"v":200400},{"d":"2021-06-10","o":59.01,"h":59.01,"l":57.39,"c":57.74,"v":223600},{"d":"2021-06-11","o":58.35,"h":59.63,"l":57.72,"c":59.63,"v":292800},{"d":"2021-06-14","o":60,"h":61.4,"l":59.85,"c":61.01,"v":222300},{"d":"2021-06-15","o":61,"h":62.38,"l":60.96,"c":61.88,"v":374200},{"d":"2021-06-16","o":61.18,"h":62.45,"l":60.77,"c":61.72,"v":265300},{"d":"2021-06-17","o":61.69,"h":64.23,"l":61.02,"c":63.76,"v":338500},{"d":"2021-06-18","o":62.56,"h":63.32,"l":60.27,"c":60.56,"v":576700},{"d":"2021-06-21","o":61.14,"h":62.88,"l":59.59,"c":62.24,"v":245800},{"d":"2021-06-22","o":62.13,"h":63.12,"l":61.09,"c":63.03,"v":184200},{"d":"2021-06-23","o":62.95,"h":63.4,"l":61.44,"c":62.4,"v":294000},{"d":"2021-06-24","o":63,"h":64.64,"l":62.66,"c":64.45,"v":283800},{"d":"2021-06-25","o":64.99,"h":65.69,"l":62.53,"c":62.9,"v":898500},{"d":"2021-06-28","o":63.49,"h":65.21,"l":63.24,"c":64.82,"v":195300},{"d":"2021-06-29","o":65.6,"h":65.78,"l":64.07,"c":65.48,"v":733000},{"d":"2021-06-30","o":65.29,"h":65.48,"l":62.37,"c":62.72,"v":696800},{"d":"2021-07-01","o":63.01,"h":65.16,"l":63.01,"c":64.48,"v":319400},{"d":"2021-07-02","o":64.67,"h":64.69,"l":62.94,"c":63.71,"v":289300},{"d":"2021-07-06","o":63.98,"h":65.72,"l":62.4,"c":65.35,"v":267300},{"d":"2021-07-07","o":65.41,"h":65.8,"l":62.15,"c":62.92,"v":286200},{"d":"2021-07-08","o":60.75,"h":62.7,"l":59.06,"c":62.22,"v":214600},{"d":"2021-07-09","o":63.27,"h":63.54,"l":62.33,"c":63.42,"v":129500},{"d":"2021-07-12","o":63.68,"h":65.56,"l":62.93,"c":65.28,"v":229100},{"d":"2021-07-13","o":64.66,"h":66.35,"l":64.02,"c":64.65,"v":159600},{"d":"2021-07-14","o":64.65,"h":64.96,"l":62.01,"c":62.31,"v":217400},{"d":"2021-07-15","o":62.13,"h":63,"l":60.21,"c":61.44,"v":168300},{"d":"2021-07-16","o":61.79,"h":62.59,"l":60.85,"c":61.45,"v":235600},{"d":"2021-07-19","o":60.58,"h":61.51,"l":59.11,"c":61.37,"v":330300},{"d":"2021-07-20","o":61.99,"h":65.36,"l":60.91,"c":65.07,"v":274300},{"d":"2021-07-21","o":65.22,"h":68.24,"l":65.22,"c":68.22,"v":232000},{"d":"2021-07-22","o":68.47,"h":68.55,"l":66.91,"c":68.33,"v":282100},{"d":"2021-07-23","o":66.95,"h":67.19,"l":63.47,"c":64.5,"v":301000},{"d":"2021-07-26","o":64.49,"h":65.65,"l":64.19,"c":64.85,"v":193000},{"d":"2021-07-27","o":64.02,"h":64.59,"l":62.36,"c":64.5,"v":235800},{"d":"2021-07-28","o":65.25,"h":67.93,"l":64.61,"c":67.02,"v":259600},{"d":"2021-07-29","o":67.18,"h":68.37,"l":66.78,"c":68.02,"v":145400},{"d":"2021-07-30","o":67.66,"h":69.36,"l":66.95,"c":68.53,"v":187800},{"d":"2021-08-02","o":68.59,"h":69.38,"l":66.69,"c":66.75,"v":216700},{"d":"2021-08-03","o":67.2,"h":67.84,"l":61.07,"c":62.02,"v":427100},{"d":"2021-08-04","o":61.26,"h":63.47,"l":61.05,"c":62.01,"v":224800},{"d":"2021-08-05","o":62.63,"h":66.07,"l":61.86,"c":65.24,"v":241200},{"d":"2021-08-06","o":65.11,"h":65.47,"l":63.72,"c":64.59,"v":186600},{"d":"2021-08-09","o":65.24,"h":68.79,"l":64.7,"c":68.5,"v":254000},{"d":"2021-08-10","o":68.53,"h":70.22,"l":68.04,"c":69.01,"v":350800},{"d":"2021-08-11","o":68.54,"h":68.54,"l":65.79,"c":67.54,"v":250600},{"d":"2021-08-12","o":66.77,"h":68.37,"l":66.44,"c":68.04,"v":167500},{"d":"2021-08-13","o":67.53,"h":68.5,"l":67.1,"c":67.8,"v":161000},{"d":"2021-08-16","o":67.7,"h":67.7,"l":65.33,"c":65.87,"v":188400},{"d":"2021-08-17","o":64.62,"h":65.05,"l":62.15,"c":63.22,"v":184900},{"d":"2021-08-18","o":63.76,"h":65.52,"l":62.94,"c":64.65,"v":131600},{"d":"2021-08-19","o":63.56,"h":64.86,"l":62.94,"c":63.9,"v":174100},{"d":"2021-08-20","o":63.67,"h":65.52,"l":63.31,"c":65.25,"v":217300},{"d":"2021-08-23","o":66.2,"h":68.41,"l":65.87,"c":67.92,"v":137400},{"d":"2021-08-24","o":68,"h":69.25,"l":66.6,"c":68.66,"v":162700},{"d":"2021-08-25","o":68.76,"h":70.33,"l":68.35,"c":68.46,"v":266500},{"d":"2021-08-26","o":68.58,"h":69.33,"l":67.75,"c":68.24,"v":204100},{"d":"2021-08-27","o":67.79,"h":69.62,"l":67.57,"c":69.14,"v":174300},{"d":"2021-08-30","o":69.25,"h":69.25,"l":68.26,"c":68.71,"v":154500},{"d":"2021-08-31","o":68.77,"h":69.41,"l":68.36,"c":69.15,"v":225000},{"d":"2021-09-01","o":68.51,"h":69.62,"l":67.91,"c":69.61,"v":270700},{"d":"2021-09-02","o":70.4,"h":72.22,"l":69.97,"c":71.74,"v":405100},{"d":"2021-09-03","o":71.3,"h":72.28,"l":69.38,"c":72.08,"v":257900},{"d":"2021-09-07","o":72.36,"h":75.88,"l":71.26,"c":72.13,"v":486100},{"d":"2021-09-08","o":71.7,"h":72.84,"l":69.72,"c":70.89,"v":263700},{"d":"2021-09-09","o":70.45,"h":72.74,"l":70.16,"c":70.19,"v":261700},{"d":"2021-09-10","o":71.44,"h":71.68,"l":69.53,"c":69.61,"v":383000},{"d":"2021-09-13","o":70.38,"h":70.38,"l":67.7,"c":68.23,"v":333900},{"d":"2021-09-14","o":69.01,"h":70.8,"l":68.97,"c":70.3,"v":399800},{"d":"2021-09-15","o":70,"h":70.58,"l":69.08,"c":70.01,"v":476700},{"d":"2021-09-16","o":69.68,"h":70.6,"l":65.59,"c":65.6,"v":439400},{"d":"2021-09-17","o":66.17,"h":67.67,"l":65.31,"c":66.49,"v":868100},{"d":"2021-09-20","o":64.95,"h":65.42,"l":62.24,"c":63.07,"v":435900},{"d":"2021-09-21","o":63.86,"h":63.86,"l":62.26,"c":62.44,"v":567600},{"d":"2021-09-22","o":63.31,"h":64.02,"l":62.74,"c":62.94,"v":221900},{"d":"2021-09-23","o":63.41,"h":64.28,"l":62.27,"c":63,"v":271800},{"d":"2021-09-24","o":62.53,"h":63.42,"l":61.51,"c":62.49,"v":233800},{"d":"2021-09-27","o":62.16,"h":64.43,"l":61.22,"c":63.96,"v":178100},{"d":"2021-09-28","o":63.01,"h":63.01,"l":61.34,"c":61.76,"v":194400},{"d":"2021-09-29","o":61.86,"h":62.35,"l":58.03,"c":58.53,"v":461500},{"d":"2021-09-30","o":59.3,"h":60.32,"l":58.25,"c":58.43,"v":267900},{"d":"2021-10-01","o":58.88,"h":61.81,"l":58.33,"c":61.44,"v":345000},{"d":"2021-10-04","o":60.92,"h":60.92,"l":57.7,"c":57.95,"v":249400},{"d":"2021-10-05","o":58.33,"h":59.27,"l":57.75,"c":58.93,"v":165800},{"d":"2021-10-06","o":58.04,"h":58.71,"l":56.98,"c":58.12,"v":175300},{"d":"2021-10-07","o":59.35,"h":60.91,"l":59.26,"c":59.68,"v":280500},{"d":"2021-10-08","o":59.65,"h":60.25,"l":58.06,"c":58.42,"v":208900},{"d":"2021-10-11","o":58.1,"h":59.23,"l":57.3,"c":57.42,"v":220600},{"d":"2021-10-12","o":57.99,"h":59.57,"l":57.96,"c":59.05,"v":216200},{"d":"2021-10-13","o":59.72,"h":61.67,"l":59.47,"c":61.63,"v":244600},{"d":"2021-10-14","o":62.51,"h":63.21,"l":61.81,"c":62.71,"v":185200},{"d":"2021-10-15","o":63.96,"h":64.19,"l":62.74,"c":62.9,"v":201400},{"d":"2021-10-18","o":62.19,"h":64.57,"l":62.06,"c":64.53,"v":199400},{"d":"2021-10-19","o":65.01,"h":66.93,"l":64.5,"c":66.71,"v":218100},{"d":"2021-10-20","o":67.13,"h":67.42,"l":65.74,"c":66.78,"v":125000},{"d":"2021-10-21","o":66.74,"h":68.77,"l":66.06,"c":68.05,"v":143800},{"d":"2021-10-22","o":68.5,"h":72.73,"l":68.37,"c":72.29,"v":465900},{"d":"2021-10-25","o":72.25,"h":75.68,"l":70.69,"c":75.52,"v":411100},{"d":"2021-10-26","o":75.92,"h":77.15,"l":74.28,"c":75.44,"v":320300},{"d":"2021-10-27","o":75.5,"h":77.29,"l":73.88,"c":76.8,"v":517100},{"d":"2021-10-28","o":77.17,"h":80.65,"l":77.17,"c":80.04,"v":576900},{"d":"2021-10-29","o":79.53,"h":82.82,"l":79.5,"c":82.13,"v":770300},{"d":"2021-11-01","o":82.16,"h":86.19,"l":81.96,"c":85.85,"v":605900},{"d":"2021-11-02","o":87.16,"h":94.47,"l":84.89,"c":93.57,"v":817500},{"d":"2021-11-03","o":92.1,"h":96.93,"l":89.07,"c":96.58,"v":477600},{"d":"2021-11-04","o":93.86,"h":95.36,"l":91.4,"c":95.31,"v":719300},{"d":"2021-11-05","o":96,"h":98,"l":94.16,"c":97.5,"v":379800},{"d":"2021-11-08","o":99.39,"h":101.86,"l":95.03,"c":95.27,"v":494900},{"d":"2021-11-09","o":95.12,"h":96.15,"l":91.37,"c":92.19,"v":537900},{"d":"2021-11-10","o":91.06,"h":93.01,"l":89.56,"c":92.54,"v":462800},{"d":"2021-11-11","o":93.04,"h":97.07,"l":92.3,"c":96.15,"v":237100},{"d":"2021-11-12","o":96.46,"h":97.49,"l":94.17,"c":97.35,"v":240000},{"d":"2021-11-15","o":97.5,"h":97.66,"l":91.95,"c":93.3,"v":344500},{"d":"2021-11-16","o":93,"h":95.26,"l":92,"c":95.04,"v":352700},{"d":"2021-11-17","o":94.76,"h":94.76,"l":92.19,"c":93.24,"v":248000},{"d":"2021-11-18","o":94.45,"h":94.45,"l":91.57,"c":92.15,"v":314100},{"d":"2021-11-19","o":91.33,"h":95.22,"l":90.24,"c":94.03,"v":238500},{"d":"2021-11-22","o":95.18,"h":98.42,"l":93.48,"c":93.51,"v":408100},{"d":"2021-11-23","o":93,"h":94.85,"l":90.26,"c":92.09,"v":190900},{"d":"2021-11-24","o":91.25,"h":93.75,"l":90.52,"c":92.42,"v":183700},{"d":"2021-11-26","o":89.74,"h":90.99,"l":87.93,"c":89.7,"v":132700},{"d":"2021-11-29","o":92.19,"h":92.5,"l":89.7,"c":91.56,"v":236200},{"d":"2021-11-30","o":90.44,"h":93.08,"l":88.31,"c":90.33,"v":274500},{"d":"2021-12-01","o":92,"h":93.34,"l":87.73,"c":87.84,"v":284200},{"d":"2021-12-02","o":88.09,"h":90.11,"l":85.75,"c":87.74,"v":289800},{"d":"2021-12-03","o":86.92,"h":86.98,"l":78.28,"c":81.34,"v":393500},{"d":"2021-12-06","o":81.54,"h":83.11,"l":78.76,"c":82.1,"v":175500},{"d":"2021-12-07","o":85.87,"h":87.32,"l":83.86,"c":84.48,"v":226800},{"d":"2021-12-08","o":84.92,"h":85.79,"l":83.81,"c":84.79,"v":197000},{"d":"2021-12-09","o":83.99,"h":85.13,"l":81.43,"c":81.53,"v":157000},{"d":"2021-12-10","o":82.48,"h":83.87,"l":80.27,"c":81.46,"v":164300},{"d":"2021-12-13","o":81.54,"h":82.57,"l":80.04,"c":81.6,"v":254800},{"d":"2021-12-14","o":80.48,"h":80.88,"l":75.39,"c":77.3,"v":312500},{"d":"2021-12-15","o":77.66,"h":78.79,"l":73.17,"c":78.53,"v":355200},{"d":"2021-12-16","o":79.82,"h":81.16,"l":74.66,"c":75.83,"v":267200},{"d":"2021-12-17","o":75.95,"h":77.89,"l":73.94,"c":77.35,"v":352900},{"d":"2021-12-20","o":75,"h":75.95,"l":73.55,"c":75.31,"v":369300},{"d":"2021-12-21","o":76.07,"h":79.81,"l":75.45,"c":79.48,"v":389700},{"d":"2021-12-22","o":79.38,"h":81.21,"l":76.51,"c":78.36,"v":202000},{"d":"2021-12-23","o":78.56,"h":79.02,"l":76.49,"c":77.91,"v":152300},{"d":"2021-12-27","o":77.95,"h":80.6,"l":77.25,"c":80.57,"v":215500},{"d":"2021-12-28","o":80.62,"h":80.82,"l":77.68,"c":78.2,"v":154800},{"d":"2021-12-29","o":78.38,"h":79.73,"l":77.08,"c":78.9,"v":161000},{"d":"2021-12-30","o":78.86,"h":82.24,"l":78.25,"c":80.19,"v":342200},{"d":"2021-12-31","o":79.96,"h":82.08,"l":79.31,"c":81.44,"v":244200},{"d":"2022-01-03","o":82.4,"h":83.7,"l":81.24,"c":82.11,"v":354800},{"d":"2022-01-04","o":82.16,"h":84.48,"l":78.35,"c":79.6,"v":317800},{"d":"2022-01-05","o":78.28,"h":78.67,"l":70.47,"c":70.55,"v":361700},{"d":"2022-01-06","o":70.44,"h":72.96,"l":67.44,"c":70.96,"v":332100},{"d":"2022-01-07","o":69.9,"h":71.04,"l":67.33,"c":67.99,"v":281900},{"d":"2022-01-10","o":66.31,"h":67.1,"l":64.01,"c":65.99,"v":358700},{"d":"2022-01-11","o":65.79,"h":66.46,"l":64.1,"c":66.02,"v":269900},{"d":"2022-01-12","o":66.64,"h":67.88,"l":64.86,"c":65.18,"v":301000},{"d":"2022-01-13","o":65.18,"h":65.35,"l":60.73,"c":61,"v":485600},{"d":"2022-01-14","o":59.7,"h":61.05,"l":56.09,"c":57.13,"v":424700},{"d":"2022-01-18","o":54.87,"h":55.83,"l":52.58,"c":52.69,"v":574400},{"d":"2022-01-19","o":52.82,"h":53.63,"l":50.77,"c":51.83,"v":571400},{"d":"2022-01-20","o":54.9,"h":57.22,"l":50.54,"c":51.1,"v":791900},{"d":"2022-01-21","o":50.23,"h":52.8,"l":48.66,"c":48.68,"v":526700},{"d":"2022-01-24","o":47.13,"h":51,"l":44.13,"c":50.52,"v":897400},{"d":"2022-01-25","o":49.09,"h":49.74,"l":47.35,"c":48.96,"v":384800},{"d":"2022-01-26","o":50.3,"h":51.71,"l":47.15,"c":48.22,"v":465800},{"d":"2022-01-27","o":48.41,"h":49.39,"l":43.65,"c":44.15,"v":672900},{"d":"2022-01-28","o":44.57,"h":46.15,"l":42.53,"c":46.11,"v":868900},{"d":"2022-01-31","o":46.1,"h":50.62,"l":46.1,"c":50.61,"v":340200},{"d":"2022-02-01","o":51.1,"h":51.95,"l":48.24,"c":50,"v":401600},{"d":"2022-02-02","o":51.76,"h":51.99,"l":48.96,"c":49.28,"v":618300},{"d":"2022-02-03","o":48.07,"h":50.09,"l":47.5,"c":47.64,"v":315300},{"d":"2022-02-04","o":47.37,"h":48.28,"l":46.18,"c":47.03,"v":387400},{"d":"2022-02-07","o":46.54,"h":49.46,"l":46.5,"c":48.56,"v":347600},{"d":"2022-02-08","o":48.01,"h":51.11,"l":47.59,"c":50.5,"v":401600},{"d":"2022-02-09","o":51.9,"h":55.15,"l":51.51,"c":54.17,"v":441700},{"d":"2022-02-10","o":52.04,"h":56.34,"l":52.04,"c":53.73,"v":412400},{"d":"2022-02-11","o":53.45,"h":54.97,"l":51.55,"c":52.28,"v":338000},{"d":"2022-02-14","o":51.87,"h":53.74,"l":51.23,"c":52.46,"v":295900},{"d":"2022-02-15","o":53.55,"h":56.55,"l":53.55,"c":56.07,"v":243500},{"d":"2022-02-16","o":55.11,"h":56.65,"l":54.1,"c":55.78,"v":273100},{"d":"2022-02-17","o":54.89,"h":55.61,"l":53.89,"c":54.59,"v":278000},{"d":"2022-02-18","o":54.59,"h":55.59,"l":53.41,"c":53.59,"v":403300},{"d":"2022-02-22","o":52.41,"h":54.56,"l":51.92,"c":52.7,"v":319200},{"d":"2022-02-23","o":53.67,"h":54.19,"l":51.82,"c":51.89,"v":346900},{"d":"2022-02-24","o":50.01,"h":58.8,"l":50.01,"c":58.57,"v":374800},{"d":"2022-02-25","o":58.3,"h":59.34,"l":56.04,"c":58.42,"v":413300},{"d":"2022-02-28","o":60.05,"h":65.38,"l":60.05,"c":64.25,"v":693200},{"d":"2022-03-01","o":64.5,"h":65.83,"l":59.56,"c":64.23,"v":680400},{"d":"2022-03-02","o":64.94,"h":65.82,"l":63.05,"c":64.78,"v":372000},{"d":"2022-03-03","o":64.88,"h":65.27,"l":61.56,"c":62.38,"v":299200},{"d":"2022-03-04","o":62.4,"h":63.91,"l":60.32,"c":63.19,"v":341100},{"d":"2022-03-07","o":64,"h":70.5,"l":63.15,"c":70.02,"v":760400},{"d":"2022-03-08","o":70.75,"h":77.1,"l":70.71,"c":76.71,"v":804900},{"d":"2022-03-09","o":74.84,"h":79.18,"l":71.12,"c":76.86,"v":583500},{"d":"2022-03-10","o":74.28,"h":79.83,"l":73.75,"c":77.68,"v":739600},{"d":"2022-03-11","o":78.38,"h":79.88,"l":74.57,"c":75.41,"v":316000},{"d":"2022-03-14","o":74.19,"h":74.23,"l":66.55,"c":68.67,"v":484800},{"d":"2022-03-15","o":68.2,"h":70.4,"l":66.63,"c":70.39,"v":249300},{"d":"2022-03-16","o":71.37,"h":73.85,"l":70.21,"c":73.52,"v":335900},{"d":"2022-03-17","o":73.26,"h":76.83,"l":73.26,"c":75.94,"v":407400},{"d":"2022-03-18","o":75.59,"h":78.57,"l":73.31,"c":76.59,"v":556100},{"d":"2022-03-21","o":75.97,"h":76.75,"l":74.09,"c":75.8,"v":345400},{"d":"2022-03-22","o":74.78,"h":78.18,"l":74.43,"c":75.8,"v":416800},{"d":"2022-03-23","o":74.79,"h":78.29,"l":73.54,"c":76.91,"v":290800},{"d":"2022-03-24","o":79.48,"h":86.73,"l":79.25,"c":83.41,"v":948700},{"d":"2022-03-25","o":83.3,"h":83.98,"l":82.09,"c":82.97,"v":380100},{"d":"2022-03-28","o":83.05,"h":84.89,"l":79.53,"c":83.36,"v":344500},{"d":"2022-03-29","o":84.65,"h":85.55,"l":82.54,"c":83.41,"v":391300},{"d":"2022-03-30","o":83.67,"h":84.14,"l":81.3,"c":81.64,"v":334300},{"d":"2022-03-31","o":81.43,"h":82,"l":79.31,"c":79.5,"v":607500},{"d":"2022-04-01","o":79.72,"h":80.98,"l":78.46,"c":80.02,"v":266100},{"d":"2022-04-04","o":80.28,"h":81.87,"l":78.92,"c":81.13,"v":322800},{"d":"2022-04-05","o":81.75,"h":82,"l":78.13,"c":79.35,"v":362500},{"d":"2022-04-06","o":77.55,"h":78.48,"l":75.68,"c":76.63,"v":293700},{"d":"2022-04-07","o":77.03,"h":80,"l":73.66,"c":75.64,"v":466100},{"d":"2022-04-08","o":75.38,"h":75.38,"l":69.11,"c":69.28,"v":671700},{"d":"2022-04-11","o":63.49,"h":63.49,"l":59.34,"c":60.9,"v":1035700},{"d":"2022-04-12","o":61.56,"h":62.26,"l":58.93,"c":59.41,"v":584800},{"d":"2022-04-13","o":59.21,"h":59.76,"l":57.58,"c":59.07,"v":557000},{"d":"2022-04-14","o":59.52,"h":60.26,"l":57.02,"c":57.08,"v":509000},{"d":"2022-04-18","o":56.67,"h":57.55,"l":54.92,"c":56.5,"v":440000},{"d":"2022-04-19","o":56.49,"h":57.89,"l":55.5,"c":56.48,"v":505200},{"d":"2022-04-20","o":57.48,"h":58.29,"l":56.14,"c":56.21,"v":530200},{"d":"2022-04-21","o":57.16,"h":58.33,"l":52.05,"c":52.85,"v":479200},{"d":"2022-04-22","o":52.76,"h":54.29,"l":51.55,"c":51.79,"v":303500},{"d":"2022-04-25","o":50.87,"h":53.94,"l":50.71,"c":53.69,"v":591600},{"d":"2022-04-26","o":53.18,"h":53.33,"l":50.51,"c":50.78,"v":339800},{"d":"2022-04-27","o":51.33,"h":53.43,"l":50.65,"c":51.73,"v":574400},{"d":"2022-04-28","o":52.3,"h":53.15,"l":50.19,"c":51.79,"v":561400},{"d":"2022-04-29","o":51.19,"h":53.05,"l":50.19,"c":50.44,"v":345000},{"d":"2022-05-02","o":50.09,"h":52.29,"l":49.5,"c":51.85,"v":504200},{"d":"2022-05-03","o":53.89,"h":59.79,"l":53.59,"c":58.32,"v":999400},{"d":"2022-05-04","o":57.8,"h":63.13,"l":57.43,"c":62.84,"v":724200},{"d":"2022-05-05","o":61.57,"h":62.13,"l":59.05,"c":59.88,"v":577300},{"d":"2022-05-06","o":59.15,"h":60.32,"l":55.09,"c":56.24,"v":388400},{"d":"2022-05-09","o":54.66,"h":55.43,"l":51.28,"c":51.85,"v":343600},{"d":"2022-05-10","o":53.44,"h":54.52,"l":50.56,"c":52.64,"v":445600},{"d":"2022-05-11","o":52.52,"h":53.26,"l":48.99,"c":49.19,"v":420700},{"d":"2022-05-12","o":47.88,"h":50.5,"l":47.26,"c":49.1,"v":551600},{"d":"2022-05-13","o":50.4,"h":52.83,"l":49.38,"c":52.48,"v":530900},{"d":"2022-05-16","o":52.17,"h":52.74,"l":50.13,"c":50.44,"v":298300},{"d":"2022-05-17","o":52.08,"h":53.47,"l":51.04,"c":53.4,"v":212200},{"d":"2022-05-18","o":52.53,"h":55.01,"l":51.09,"c":52.08,"v":229500},{"d":"2022-05-19","o":52.32,"h":56.51,"l":52.12,"c":55.43,"v":273300},{"d":"2022-05-20","o":56.21,"h":56.23,"l":53.23,"c":55.44,"v":228200},{"d":"2022-05-23","o":56.01,"h":56.99,"l":53.76,"c":56.11,"v":207700},{"d":"2022-05-24","o":55.5,"h":56.16,"l":53.49,"c":55.68,"v":250900},{"d":"2022-05-25","o":55.11,"h":56.39,"l":53.79,"c":54.46,"v":300600},{"d":"2022-05-26","o":54.57,"h":58.2,"l":53.77,"c":57.75,"v":367600},{"d":"2022-05-27","o":58.12,"h":63.1,"l":57.88,"c":62.54,"v":484700},{"d":"2022-05-31","o":62.37,"h":62.37,"l":57.72,"c":58.72,"v":566200},{"d":"2022-06-01","o":59.06,"h":60.45,"l":56.68,"c":58.26,"v":314700},{"d":"2022-06-02","o":59.05,"h":63.75,"l":58.79,"c":63.62,"v":245600},{"d":"2022-06-03","o":62.66,"h":62.87,"l":59.33,"c":59.4,"v":261000},{"d":"2022-06-06","o":61.15,"h":61.9,"l":58.37,"c":59.4,"v":354100},{"d":"2022-06-07","o":58.22,"h":58.82,"l":55.8,"c":58.78,"v":558100},{"d":"2022-06-08","o":58.52,"h":59.66,"l":55.17,"c":55.92,"v":371200},{"d":"2022-06-09","o":50.99,"h":56.33,"l":50.5,"c":54.65,"v":1126900},{"d":"2022-06-10","o":53.39,"h":56.03,"l":51.8,"c":52.06,"v":380500},{"d":"2022-06-13","o":49.59,"h":50.12,"l":45.73,"c":45.87,"v":562100},{"d":"2022-06-14","o":45.63,"h":46.26,"l":44.49,"c":45.96,"v":564500},{"d":"2022-06-15","o":46.87,"h":48.81,"l":45.61,"c":47.88,"v":645900},{"d":"2022-06-16","o":46,"h":47.04,"l":44.2,"c":44.64,"v":416500},{"d":"2022-06-17","o":45.29,"h":46.78,"l":44.9,"c":45.12,"v":732000},{"d":"2022-06-21","o":46.17,"h":47.1,"l":45.3,"c":45.63,"v":270100},{"d":"2022-06-22","o":44.46,"h":45.61,"l":44.15,"c":45.34,"v":388500},{"d":"2022-06-23","o":46.11,"h":48.13,"l":44.83,"c":47.96,"v":328600},{"d":"2022-06-24","o":48.6,"h":49.51,"l":47.04,"c":47.24,"v":456900},{"d":"2022-06-27","o":47.76,"h":48.34,"l":46.47,"c":47.86,"v":518200},{"d":"2022-06-28","o":48.1,"h":48.89,"l":45.44,"c":45.47,"v":297700},{"d":"2022-06-29","o":45.22,"h":45.22,"l":42.4,"c":43.09,"v":728300},{"d":"2022-06-30","o":42.41,"h":45.64,"l":42,"c":45.56,"v":768700},{"d":"2022-07-01","o":45.78,"h":46.16,"l":44.95,"c":45.87,"v":409300},{"d":"2022-07-05","o":44.7,"h":44.7,"l":41.78,"c":42.62,"v":518700},{"d":"2022-07-06","o":42.43,"h":43.39,"l":40.73,"c":41.4,"v":673500},{"d":"2022-07-07","o":41.87,"h":44.76,"l":41.87,"c":44.53,"v":438900},{"d":"2022-07-08","o":44.24,"h":47.39,"l":43.64,"c":47.32,"v":339400},{"d":"2022-07-11","o":47.09,"h":47.09,"l":44.34,"c":44.39,"v":206800},{"d":"2022-07-12","o":44.42,"h":45.35,"l":43.4,"c":44.47,"v":171200},{"d":"2022-07-13","o":44.36,"h":46.72,"l":42.93,"c":45.57,"v":245600},{"d":"2022-07-14","o":44.07,"h":45,"l":42.51,"c":43.66,"v":224900},{"d":"2022-07-15","o":43.43,"h":44.22,"l":41.34,"c":43.72,"v":476600},{"d":"2022-07-18","o":44.93,"h":46.38,"l":44.25,"c":44.44,"v":290800},{"d":"2022-07-19","o":44.95,"h":46.39,"l":44.51,"c":46.07,"v":213400},{"d":"2022-07-20","o":46.07,"h":47.95,"l":46,"c":47.03,"v":190400},{"d":"2022-07-21","o":46.5,"h":47.71,"l":45.28,"c":47.3,"v":197700},{"d":"2022-07-22","o":47.88,"h":48.01,"l":44.73,"c":45.39,"v":200700},{"d":"2022-07-25","o":45.97,"h":46.64,"l":45.02,"c":46.5,"v":227600},{"d":"2022-07-26","o":45.82,"h":47.01,"l":44.63,"c":45.43,"v":277100},{"d":"2022-07-27","o":46.48,"h":49.76,"l":46.25,"c":49.36,"v":323200},{"d":"2022-07-28","o":53.8,"h":56.64,"l":52.74,"c":54.65,"v":548700},{"d":"2022-07-29","o":54.66,"h":57.46,"l":53.83,"c":57.22,"v":639200},{"d":"2022-08-01","o":56.65,"h":58.44,"l":55.63,"c":57.81,"v":412500},{"d":"2022-08-02","o":59.26,"h":65.35,"l":59.1,"c":64,"v":803200},{"d":"2022-08-03","o":64.83,"h":64.96,"l":60.57,"c":63.97,"v":506000},{"d":"2022-08-04","o":63.67,"h":68.56,"l":63.43,"c":66.91,"v":405400},{"d":"2022-08-05","o":66.54,"h":67.15,"l":64.52,"c":65.94,"v":396800},{"d":"2022-08-08","o":67.07,"h":71.27,"l":67.07,"c":69.73,"v":661400},{"d":"2022-08-09","o":68.72,"h":70.4,"l":66.51,"c":67.9,"v":521000},{"d":"2022-08-10","o":70.68,"h":71.62,"l":68.49,"c":70.65,"v":370500},{"d":"2022-08-11","o":72.27,"h":72.36,"l":69.34,"c":69.72,"v":230300},{"d":"2022-08-12","o":69.89,"h":70.38,"l":68.48,"c":70.02,"v":223000},{"d":"2022-08-15","o":68.81,"h":70.91,"l":67.55,"c":70.21,"v":279000},{"d":"2022-08-16","o":70.01,"h":70.13,"l":68.38,"c":68.72,"v":235700},{"d":"2022-08-17","o":67.64,"h":68.13,"l":65.83,"c":67.05,"v":226500},{"d":"2022-08-18","o":68,"h":71.84,"l":68,"c":70.91,"v":346000},{"d":"2022-08-19","o":69.01,"h":69.07,"l":65.01,"c":65.73,"v":188000},{"d":"2022-08-22","o":63.7,"h":64.64,"l":62.63,"c":63.64,"v":323900},{"d":"2022-08-23","o":63.9,"h":64.74,"l":62.09,"c":63.23,"v":234900},{"d":"2022-08-24","o":63.51,"h":66.1,"l":62.84,"c":65.38,"v":187900},{"d":"2022-08-25","o":66.62,"h":68.31,"l":65.58,"c":68.31,"v":231100},{"d":"2022-08-26","o":68.44,"h":69.43,"l":66.07,"c":66.91,"v":450500},{"d":"2022-08-29","o":65.9,"h":68.52,"l":65.11,"c":67.25,"v":345300},{"d":"2022-08-30","o":68,"h":68.42,"l":65.48,"c":67.11,"v":348300},{"d":"2022-08-31","o":67.25,"h":69.4,"l":66.75,"c":68.85,"v":212500},{"d":"2022-09-01","o":67.58,"h":68.32,"l":64.01,"c":66.08,"v":338000},{"d":"2022-09-02","o":67.41,"h":67.64,"l":64.4,"c":64.48,"v":164300},{"d":"2022-09-06","o":64.81,"h":67.29,"l":63.78,"c":66.74,"v":185600},{"d":"2022-09-07","o":66.5,"h":72.32,"l":65.86,"c":72.16,"v":386000},{"d":"2022-09-08","o":71.38,"h":74.67,"l":71.05,"c":74.5,"v":375500},{"d":"2022-09-09","o":75.11,"h":76.26,"l":74.34,"c":74.74,"v":326600},{"d":"2022-09-12","o":74.48,"h":74.98,"l":69.47,"c":73.07,"v":379200},{"d":"2022-09-13","o":69.29,"h":73.38,"l":69.01,"c":72.33,"v":242200},{"d":"2022-09-14","o":71.94,"h":76.5,"l":71.63,"c":76.34,"v":353900},{"d":"2022-09-15","o":75.23,"h":76.54,"l":73.27,"c":73.7,"v":416900},{"d":"2022-09-16","o":72.06,"h":73.66,"l":71.29,"c":73.17,"v":357900},{"d":"2022-09-19","o":71.1,"h":73.6,"l":70.89,"c":72.13,"v":238200},{"d":"2022-09-20","o":71.32,"h":71.32,"l":68.4,"c":68.48,"v":326300},{"d":"2022-09-21","o":68.94,"h":71.7,"l":67.6,"c":69.15,"v":169200},{"d":"2022-09-22","o":69.09,"h":69.09,"l":65.66,"c":66.48,"v":206200},{"d":"2022-09-23","o":64.29,"h":65.11,"l":62.37,"c":65.02,"v":297400},{"d":"2022-09-26","o":66.99,"h":70.71,"l":66.75,"c":68.22,"v":696100},{"d":"2022-09-27","o":68.94,"h":69.55,"l":65.07,"c":66.24,"v":407100},{"d":"2022-09-28","o":66.91,"h":71.15,"l":66.14,"c":69.89,"v":311000},{"d":"2022-09-29","o":68.7,"h":68.7,"l":62.03,"c":63.81,"v":382900},{"d":"2022-09-30","o":63.96,"h":68.67,"l":63.31,"c":66.48,"v":274200},{"d":"2022-10-03","o":67.99,"h":70.35,"l":65,"c":69.31,"v":356100},{"d":"2022-10-04","o":71.39,"h":72.82,"l":70.07,"c":71.81,"v":229800},{"d":"2022-10-05","o":70.6,"h":70.69,"l":67.31,"c":69.23,"v":210100},{"d":"2022-10-06","o":68.92,"h":70.8,"l":65.55,"c":65.8,"v":310400},{"d":"2022-10-07","o":65,"h":65.45,"l":61.31,"c":61.71,"v":562900},{"d":"2022-10-10","o":61.13,"h":63.29,"l":60.81,"c":62.35,"v":266800},{"d":"2022-10-11","o":61.33,"h":63.5,"l":59.48,"c":62.5,"v":493400},{"d":"2022-10-12","o":63.03,"h":63.03,"l":59.2,"c":62.24,"v":431400},{"d":"2022-10-13","o":60.45,"h":64.45,"l":59.69,"c":63.3,"v":505500},{"d":"2022-10-14","o":63.49,"h":64.68,"l":61.45,"c":61.46,"v":377800},{"d":"2022-10-17","o":63.52,"h":66.68,"l":63.5,"c":64.74,"v":395900},{"d":"2022-10-18","o":67.66,"h":68.86,"l":62.64,"c":62.74,"v":418300},{"d":"2022-10-19","o":61.55,"h":61.64,"l":59.2,"c":60.52,"v":367900},{"d":"2022-10-20","o":60.37,"h":60.37,"l":55.22,"c":55.27,"v":362500},{"d":"2022-10-21","o":55,"h":56.73,"l":53.71,"c":55.99,"v":342600},{"d":"2022-10-24","o":56.23,"h":57.97,"l":54.56,"c":57.16,"v":276700},{"d":"2022-10-25","o":57.47,"h":62.09,"l":56.8,"c":61.73,"v":311400},{"d":"2022-10-26","o":61.68,"h":63.07,"l":60.64,"c":61.01,"v":655900},{"d":"2022-10-27","o":61.58,"h":61.79,"l":59.75,"c":60.06,"v":461500},{"d":"2022-10-28","o":60.5,"h":60.67,"l":56.83,"c":59.15,"v":337300},{"d":"2022-10-31","o":58.91,"h":61.17,"l":57.99,"c":60.48,"v":372400},{"d":"2022-11-01","o":62.15,"h":62.18,"l":59.61,"c":60.08,"v":336800},{"d":"2022-11-02","o":60.01,"h":61,"l":51.57,"c":52,"v":738500},{"d":"2022-11-03","o":52.31,"h":55.29,"l":51.72,"c":52.1,"v":624500},{"d":"2022-11-04","o":53.04,"h":53.86,"l":50.61,"c":52.94,"v":381200},{"d":"2022-11-07","o":53.75,"h":54.69,"l":51.4,"c":53,"v":305700},{"d":"2022-11-08","o":53.8,"h":56.16,"l":52.96,"c":55.72,"v":287800},{"d":"2022-11-09","o":54.9,"h":56.36,"l":54.38,"c":55.04,"v":305400},{"d":"2022-11-10","o":59.37,"h":62.58,"l":58.26,"c":61.94,"v":486300},{"d":"2022-11-11","o":61.96,"h":65.12,"l":60.67,"c":61.16,"v":276000},{"d":"2022-11-14","o":60.21,"h":61.89,"l":59.47,"c":59.85,"v":450900},{"d":"2022-11-15","o":62.39,"h":64.88,"l":60.67,"c":63.61,"v":324700},{"d":"2022-11-16","o":62.7,"h":64.42,"l":62.32,"c":62.69,"v":213400},{"d":"2022-11-17","o":60.9,"h":62.72,"l":60.36,"c":62.68,"v":325600},{"d":"2022-11-18","o":64.62,"h":65.72,"l":63.07,"c":64.56,"v":331100},{"d":"2022-11-21","o":64.17,"h":64.73,"l":62.39,"c":62.98,"v":186900},{"d":"2022-11-22","o":63.15,"h":63.77,"l":62.27,"c":63.45,"v":230500},{"d":"2022-11-23","o":62.81,"h":64,"l":62.61,"c":63.63,"v":164500},{"d":"2022-11-25","o":63.57,"h":65.67,"l":63.33,"c":64.89,"v":64600},{"d":"2022-11-28","o":64.1,"h":64.61,"l":61.01,"c":61.66,"v":247300},{"d":"2022-11-29","o":61.61,"h":62.74,"l":60.97,"c":62.01,"v":141600},{"d":"2022-11-30","o":62.72,"h":65.53,"l":62.25,"c":65.52,"v":228800},{"d":"2022-12-01","o":65.57,"h":66.32,"l":63.23,"c":65.39,"v":227300},{"d":"2022-12-02","o":64.42,"h":68.75,"l":64.18,"c":67.64,"v":196800},{"d":"2022-12-05","o":67.16,"h":68.39,"l":66.18,"c":66.88,"v":228800},{"d":"2022-12-06","o":66.85,"h":67,"l":61.42,"c":61.91,"v":199000},{"d":"2022-12-07","o":61.58,"h":62.8,"l":61.02,"c":62.68,"v":217200},{"d":"2022-12-08","o":63.06,"h":63.68,"l":61.34,"c":63,"v":332100},{"d":"2022-12-09","o":62.37,"h":63.1,"l":60.66,"c":61.06,"v":245600},{"d":"2022-12-12","o":61.13,"h":62.11,"l":59.52,"c":59.7,"v":263700},{"d":"2022-12-13","o":62.65,"h":64.67,"l":61.94,"c":63.64,"v":213100},{"d":"2022-12-14","o":63.19,"h":65.42,"l":63.19,"c":64.03,"v":198400},{"d":"2022-12-15","o":62.82,"h":63.77,"l":61.34,"c":61.82,"v":147200},{"d":"2022-12-16","o":61.51,"h":62.17,"l":58.72,"c":60.34,"v":465700},{"d":"2022-12-19","o":60.28,"h":60.28,"l":56.26,"c":56.7,"v":239700},{"d":"2022-12-20","o":56.37,"h":58.56,"l":56.02,"c":56.31,"v":240100},{"d":"2022-12-21","o":56.63,"h":59.99,"l":55.69,"c":59.63,"v":301700},{"d":"2022-12-22","o":58.45,"h":58.5,"l":54.6,"c":55.13,"v":172600},{"d":"2022-12-23","o":55.17,"h":56.35,"l":54.14,"c":56.33,"v":186100},{"d":"2022-12-27","o":56.08,"h":57.41,"l":54.49,"c":56.53,"v":192500},{"d":"2022-12-28","o":56.74,"h":56.91,"l":54.97,"c":55.24,"v":122800},{"d":"2022-12-29","o":56.19,"h":57.87,"l":55.82,"c":57.66,"v":121000},{"d":"2022-12-30","o":57,"h":57.59,"l":56.26,"c":57.14,"v":147900},{"d":"2023-01-03","o":57.55,"h":57.61,"l":54.71,"c":55.62,"v":270300},{"d":"2023-01-04","o":56.52,"h":58.48,"l":55.93,"c":57.62,"v":269200},{"d":"2023-01-05","o":57.23,"h":57.23,"l":52.84,"c":52.95,"v":230600},{"d":"2023-01-06","o":53.68,"h":55.31,"l":52.36,"c":55.27,"v":433700},{"d":"2023-01-09","o":56.27,"h":58.39,"l":56.09,"c":56.56,"v":281200},{"d":"2023-01-10","o":56.43,"h":57.59,"l":55.95,"c":57.44,"v":252900},{"d":"2023-01-11","o":58.3,"h":60.65,"l":58.3,"c":59.03,"v":183300},{"d":"2023-01-12","o":59.41,"h":60.45,"l":58.41,"c":60.07,"v":253800},{"d":"2023-01-13","o":59.37,"h":60.28,"l":57.8,"c":59.7,"v":292100},{"d":"2023-01-17","o":60.01,"h":62.44,"l":59.61,"c":60.9,"v":190200},{"d":"2023-01-18","o":61.58,"h":62.96,"l":60.07,"c":61.2,"v":164600},{"d":"2023-01-19","o":60.1,"h":60.83,"l":58.56,"c":59.52,"v":226500},{"d":"2023-01-20","o":60.24,"h":61.75,"l":59.51,"c":61.75,"v":157800},{"d":"2023-01-23","o":62.09,"h":65.26,"l":61.1,"c":64.26,"v":237500},{"d":"2023-01-24","o":62.41,"h":65.16,"l":62.39,"c":64.14,"v":195900},{"d":"2023-01-25","o":62.76,"h":63.17,"l":60.88,"c":63.07,"v":166300},{"d":"2023-01-26","o":64.19,"h":64.19,"l":61.32,"c":62.92,"v":255100},{"d":"2023-01-27","o":62.68,"h":65.16,"l":62.68,"c":64.58,"v":145100},{"d":"2023-01-30","o":63.45,"h":65.34,"l":62.58,"c":62.61,"v":173200},{"d":"2023-01-31","o":62.62,"h":64.49,"l":62.62,"c":64.47,"v":346700},{"d":"2023-02-01","o":64.35,"h":65.86,"l":62.81,"c":64.31,"v":256700},{"d":"2023-02-02","o":65.52,"h":65.64,"l":60.56,"c":62.09,"v":305300},{"d":"2023-02-03","o":60.66,"h":63.3,"l":60.07,"c":60.16,"v":255300},{"d":"2023-02-06","o":59,"h":59,"l":55.96,"c":56.43,"v":499000},{"d":"2023-02-07","o":56.44,"h":57.31,"l":53.85,"c":56.71,"v":757300},{"d":"2023-02-08","o":56.87,"h":57.34,"l":54.52,"c":54.77,"v":283200},{"d":"2023-02-09","o":55.97,"h":57,"l":53.8,"c":54.33,"v":229600},{"d":"2023-02-10","o":53.99,"h":54.45,"l":52.7,"c":53.97,"v":267200},{"d":"2023-02-13","o":54.43,"h":55.49,"l":53.25,"c":55.07,"v":349700},{"d":"2023-02-14","o":54.61,"h":55.63,"l":53.53,"c":55.25,"v":227200},{"d":"2023-02-15","o":55.16,"h":60.07,"l":55.16,"c":59.94,"v":351000},{"d":"2023-02-16","o":58.89,"h":59.44,"l":55.94,"c":56.08,"v":219400},{"d":"2023-02-17","o":55.83,"h":55.83,"l":54.68,"c":55.2,"v":277800},{"d":"2023-02-21","o":54.15,"h":54.69,"l":51.52,"c":51.89,"v":348100},{"d":"2023-02-22","o":52.09,"h":52.95,"l":50.75,"c":51.48,"v":226600},{"d":"2023-02-23","o":52.28,"h":53.1,"l":51.31,"c":52.33,"v":230000},{"d":"2023-02-24","o":50.79,"h":51.34,"l":49.63,"c":50.24,"v":225500},{"d":"2023-02-27","o":50.98,"h":53.39,"l":50.34,"c":51.8,"v":330800},{"d":"2023-02-28","o":46.52,"h":48.31,"l":42.85,"c":43.95,"v":1944600},{"d":"2023-03-01","o":45.59,"h":47.35,"l":44.2,"c":46.69,"v":807000},{"d":"2023-03-02","o":45.51,"h":46.02,"l":43.01,"c":44.24,"v":682900},{"d":"2023-03-03","o":45.32,"h":46.23,"l":44.78,"c":45.72,"v":263300},{"d":"2023-03-06","o":46,"h":47.35,"l":45.51,"c":46.46,"v":350800},{"d":"2023-03-07","o":46.64,"h":47.31,"l":44.87,"c":45.71,"v":451900},{"d":"2023-03-08","o":45.74,"h":46.04,"l":44.58,"c":45.7,"v":367800},{"d":"2023-03-09","o":46.19,"h":47,"l":44.35,"c":44.51,"v":334600},{"d":"2023-03-10","o":45.98,"h":46.68,"l":44.12,"c":46.05,"v":612900},{"d":"2023-03-13","o":45.02,"h":46,"l":43.51,"c":45.66,"v":256500},{"d":"2023-03-14","o":47.15,"h":47.81,"l":43.75,"c":44.54,"v":370800},{"d":"2023-03-15","o":43.38,"h":44.15,"l":42.27,"c":43.74,"v":409300},{"d":"2023-03-16","o":43.39,"h":44.24,"l":41.95,"c":44.09,"v":479900},{"d":"2023-03-17","o":45.24,"h":45.24,"l":41.48,"c":43.15,"v":739700},{"d":"2023-03-20","o":43.16,"h":43.7,"l":42.34,"c":42.75,"v":369000},{"d":"2023-03-21","o":43.84,"h":45.74,"l":43.18,"c":45.28,"v":561900},{"d":"2023-03-22","o":45.02,"h":45.88,"l":43.51,"c":43.57,"v":535700},{"d":"2023-03-23","o":43.92,"h":45.53,"l":42.65,"c":43.49,"v":255800},{"d":"2023-03-24","o":42.85,"h":43.55,"l":42.04,"c":43.5,"v":244900},{"d":"2023-03-27","o":44.4,"h":44.65,"l":43.13,"c":44.48,"v":333600},{"d":"2023-03-28","o":44.58,"h":45.71,"l":44.27,"c":45.46,"v":287000},{"d":"2023-03-29","o":46.14,"h":46.71,"l":44.62,"c":45.88,"v":369500},{"d":"2023-03-30","o":46.85,"h":48.11,"l":46.4,"c":46.76,"v":332400},{"d":"2023-03-31","o":47.26,"h":50.59,"l":47.13,"c":49.22,"v":559700},{"d":"2023-04-03","o":49.08,"h":49.49,"l":46.89,"c":47.4,"v":426800},{"d":"2023-04-04","o":47.54,"h":47.54,"l":45.27,"c":45.9,"v":310500},{"d":"2023-04-05","o":45.29,"h":45.89,"l":43.79,"c":44.37,"v":213500},{"d":"2023-04-06","o":44.51,"h":44.66,"l":43.51,"c":44.55,"v":196900},{"d":"2023-04-10","o":44.14,"h":45.33,"l":43.96,"c":44.99,"v":371600},{"d":"2023-04-11","o":45.09,"h":46.56,"l":45.09,"c":46.18,"v":326200},{"d":"2023-04-12","o":47.25,"h":47.56,"l":45.17,"c":45.5,"v":198000},{"d":"2023-04-13","o":46.18,"h":47.1,"l":45.28,"c":47.01,"v":275600},{"d":"2023-04-14","o":46.9,"h":46.96,"l":44.95,"c":45.8,"v":175900},{"d":"2023-04-17","o":45.89,"h":47.45,"l":45.89,"c":47.25,"v":187900},{"d":"2023-04-18","o":47.51,"h":47.8,"l":45.83,"c":46.55,"v":274400},{"d":"2023-04-19","o":45.77,"h":45.95,"l":44.8,"c":44.9,"v":513100},{"d":"2023-04-20","o":44.01,"h":44.33,"l":42.81,"c":43.76,"v":702900},{"d":"2023-04-21","o":43.96,"h":44.22,"l":43.34,"c":43.56,"v":302200},{"d":"2023-04-24","o":43.23,"h":47,"l":42.75,"c":46.62,"v":529300},{"d":"2023-04-25","o":45.75,"h":46.42,"l":42.93,"c":43.54,"v":289700},{"d":"2023-04-26","o":43.05,"h":43.05,"l":40.84,"c":40.93,"v":333600},{"d":"2023-04-27","o":41.65,"h":42.13,"l":40.93,"c":41.35,"v":327100},{"d":"2023-04-28","o":41.06,"h":42.15,"l":40.76,"c":41.6,"v":487000},{"d":"2023-05-01","o":41.69,"h":42.89,"l":40.61,"c":40.78,"v":549400},{"d":"2023-05-02","o":44.63,"h":47.62,"l":44,"c":44.87,"v":1151200},{"d":"2023-05-03","o":44.95,"h":45.33,"l":41.86,"c":42.28,"v":428200},{"d":"2023-05-04","o":41.99,"h":42.12,"l":39.62,"c":41.33,"v":331900},{"d":"2023-05-05","o":42.98,"h":43.6,"l":42.02,"c":43.03,"v":326600},{"d":"2023-05-08","o":43.16,"h":43.18,"l":41.34,"c":42.36,"v":259200},{"d":"2023-05-09","o":41.3,"h":42.5,"l":40.52,"c":42.13,"v":356200},{"d":"2023-05-10","o":42.92,"h":43,"l":41.25,"c":41.58,"v":260800},{"d":"2023-05-11","o":41.32,"h":41.74,"l":39.82,"c":40.72,"v":380200},{"d":"2023-05-12","o":41.05,"h":43.38,"l":41.05,"c":43.22,"v":447700},{"d":"2023-05-15","o":43.35,"h":46.07,"l":43.01,"c":43.65,"v":357900},{"d":"2023-05-16","o":43.29,"h":43.46,"l":41.87,"c":42.47,"v":326300},{"d":"2023-05-17","o":43.22,"h":44.35,"l":42.29,"c":44.3,"v":326400},{"d":"2023-05-18","o":44.08,"h":44.25,"l":42.12,"c":43.59,"v":256900},{"d":"2023-05-19","o":44.47,"h":45.05,"l":42.86,"c":43.21,"v":307100},{"d":"2023-05-22","o":43.16,"h":45.53,"l":43.16,"c":45.27,"v":195700},{"d":"2023-05-23","o":45.15,"h":46.82,"l":45,"c":45.73,"v":234000},{"d":"2023-05-24","o":45.15,"h":45.22,"l":43.48,"c":44.34,"v":287800},{"d":"2023-05-25","o":44.35,"h":44.35,"l":42.61,"c":42.87,"v":302600},{"d":"2023-05-26","o":43.07,"h":44.03,"l":42.76,"c":43.25,"v":203700},{"d":"2023-05-30","o":43.94,"h":44.89,"l":43.05,"c":43.73,"v":243700},{"d":"2023-05-31","o":43.42,"h":43.85,"l":42.28,"c":43.08,"v":291400},{"d":"2023-06-01","o":43.23,"h":45,"l":43.12,"c":44.16,"v":242600},{"d":"2023-06-02","o":45.15,"h":46.5,"l":44.55,"c":45.98,"v":274400},{"d":"2023-06-05","o":45.72,"h":46.12,"l":45.06,"c":45.27,"v":200600},{"d":"2023-06-06","o":45.15,"h":47.94,"l":44.83,"c":47.49,"v":264300},{"d":"2023-06-07","o":47.92,"h":49.62,"l":47.29,"c":49.08,"v":285900},{"d":"2023-06-08","o":49.04,"h":49.05,"l":47.09,"c":47.96,"v":199300},{"d":"2023-06-09","o":48.15,"h":48.15,"l":45.84,"c":47.14,"v":294100},{"d":"2023-06-12","o":47.49,"h":48.65,"l":46.74,"c":47.94,"v":209100},{"d":"2023-06-13","o":48.52,"h":51.49,"l":48.52,"c":51,"v":347600},{"d":"2023-06-14","o":51.09,"h":52.17,"l":49.34,"c":49.68,"v":364600},{"d":"2023-06-15","o":49.05,"h":49.66,"l":48.31,"c":49.21,"v":260100},{"d":"2023-06-16","o":49.57,"h":49.76,"l":46.51,"c":46.55,"v":624600},{"d":"2023-06-20","o":46.27,"h":46.46,"l":45.45,"c":45.91,"v":274500},{"d":"2023-06-21","o":45.5,"h":46.62,"l":45.49,"c":46.48,"v":232400},{"d":"2023-06-22","o":46.24,"h":46.85,"l":45.43,"c":46.62,"v":420500},{"d":"2023-06-23","o":45.48,"h":47.84,"l":45.21,"c":47.13,"v":645200},{"d":"2023-06-26","o":46.59,"h":47.94,"l":44.67,"c":44.69,"v":398200},{"d":"2023-06-27","o":45.34,"h":47.18,"l":44.46,"c":46.17,"v":246300},{"d":"2023-06-28","o":46.03,"h":48.96,"l":45.71,"c":47.43,"v":305600},{"d":"2023-06-29","o":47.46,"h":48.93,"l":47.4,"c":48.84,"v":335700},{"d":"2023-06-30","o":49.17,"h":49.69,"l":48.17,"c":48.63,"v":257200},{"d":"2023-07-03","o":48.82,"h":49.65,"l":47.39,"c":47.58,"v":113600},{"d":"2023-07-05","o":47.28,"h":47.75,"l":46.58,"c":47.2,"v":213200},{"d":"2023-07-06","o":46.39,"h":46.44,"l":45.13,"c":46.4,"v":299500},{"d":"2023-07-07","o":46.45,"h":48.12,"l":46.44,"c":46.49,"v":152500},{"d":"2023-07-10","o":46.47,"h":50.92,"l":46.47,"c":50.87,"v":379200},{"d":"2023-07-11","o":51.55,"h":52.73,"l":50.81,"c":52.13,"v":449700},{"d":"2023-07-12","o":53.24,"h":55.31,"l":52.86,"c":54.75,"v":490500},{"d":"2023-07-13","o":55,"h":56.63,"l":54.33,"c":54.88,"v":516400},{"d":"2023-07-14","o":54.85,"h":54.85,"l":52.76,"c":53.82,"v":330400},{"d":"2023-07-17","o":53.8,"h":56.36,"l":53.03,"c":55.14,"v":323200},{"d":"2023-07-18","o":56.62,"h":59.34,"l":55.9,"c":59.06,"v":767800},{"d":"2023-07-19","o":59.89,"h":63.19,"l":59.51,"c":63.01,"v":937400},{"d":"2023-07-20","o":62.43,"h":63.14,"l":61.13,"c":61.14,"v":475400},{"d":"2023-07-21","o":61.38,"h":61.38,"l":58.4,"c":59.05,"v":632900},{"d":"2023-07-24","o":58.89,"h":60.21,"l":57.78,"c":58.39,"v":239800},{"d":"2023-07-25","o":57.89,"h":59.24,"l":57.55,"c":57.98,"v":237600},{"d":"2023-07-26","o":57.35,"h":59.21,"l":57.35,"c":58.69,"v":255100},{"d":"2023-07-27","o":59.11,"h":59.11,"l":56.13,"c":56.59,"v":172500},{"d":"2023-07-28","o":56.96,"h":57.91,"l":56.16,"c":57.42,"v":243300},{"d":"2023-07-31","o":58.2,"h":59.66,"l":57.5,"c":58.21,"v":380900},{"d":"2023-08-01","o":56.27,"h":56.47,"l":51.86,"c":52.68,"v":918500},{"d":"2023-08-02","o":52.25,"h":52.69,"l":50.38,"c":51.21,"v":469700},{"d":"2023-08-03","o":50.92,"h":53.31,"l":50.52,"c":52.02,"v":503500},{"d":"2023-08-04","o":52.14,"h":52.14,"l":49.87,"c":50.03,"v":330800},{"d":"2023-08-07","o":49.97,"h":51.38,"l":49.3,"c":51.37,"v":715400},{"d":"2023-08-08","o":50.68,"h":52.01,"l":49.6,"c":51.49,"v":310000},{"d":"2023-08-09","o":50.49,"h":51.65,"l":50.22,"c":51,"v":172400},{"d":"2023-08-10","o":50.85,"h":51.94,"l":49.66,"c":50.12,"v":225300},{"d":"2023-08-11","o":50,"h":50.61,"l":49.75,"c":50.15,"v":226100},{"d":"2023-08-14","o":49.71,"h":51.15,"l":48.99,"c":51.14,"v":310200},{"d":"2023-08-15","o":50.51,"h":50.81,"l":48.8,"c":49.14,"v":319500},{"d":"2023-08-16","o":48.45,"h":49.21,"l":47.34,"c":47.36,"v":356200},{"d":"2023-08-17","o":47.71,"h":47.97,"l":46.22,"c":46.57,"v":318600},{"d":"2023-08-18","o":46.26,"h":47.99,"l":46.04,"c":47.42,"v":303600},{"d":"2023-08-21","o":47.81,"h":48,"l":46.85,"c":47.37,"v":164100},{"d":"2023-08-22","o":47.89,"h":47.89,"l":44.97,"c":45.22,"v":415200},{"d":"2023-08-23","o":45.02,"h":45.57,"l":44.12,"c":45.03,"v":462800},{"d":"2023-08-24","o":45.03,"h":45.03,"l":42.98,"c":43.36,"v":331700},{"d":"2023-08-25","o":43.51,"h":43.99,"l":41.77,"c":42.2,"v":423400},{"d":"2023-08-28","o":42.87,"h":43.88,"l":42.14,"c":42.37,"v":271700},{"d":"2023-08-29","o":42.35,"h":44.96,"l":42.07,"c":44.64,"v":264500},{"d":"2023-08-30","o":44.24,"h":44.35,"l":43.33,"c":43.37,"v":243100},{"d":"2023-08-31","o":43.36,"h":44.13,"l":43.05,"c":43.49,"v":259300},{"d":"2023-09-01","o":44.29,"h":45.46,"l":43.96,"c":44.08,"v":246500},{"d":"2023-09-05","o":43.25,"h":43.84,"l":42.45,"c":43.41,"v":309500},{"d":"2023-09-06","o":43.34,"h":43.48,"l":42.46,"c":42.49,"v":205000},{"d":"2023-09-07","o":42.58,"h":42.58,"l":41.28,"c":41.7,"v":196200},{"d":"2023-09-08","o":41.53,"h":42.25,"l":40.42,"c":40.94,"v":220600},{"d":"2023-09-11","o":41.26,"h":42.92,"l":40.78,"c":42.7,"v":335100},{"d":"2023-09-12","o":42.13,"h":43.9,"l":42.06,"c":43.53,"v":361600},{"d":"2023-09-13","o":43.97,"h":44.94,"l":42.35,"c":44.14,"v":562700},{"d":"2023-09-14","o":44.82,"h":47.1,"l":44.54,"c":46.79,"v":483400},{"d":"2023-09-15","o":46.65,"h":47.02,"l":45.99,"c":46.75,"v":636000},{"d":"2023-09-18","o":46.8,"h":47.56,"l":43.52,"c":43.55,"v":422600},{"d":"2023-09-19","o":43.51,"h":44.69,"l":43.11,"c":43.25,"v":383200},{"d":"2023-09-20","o":43.43,"h":43.81,"l":41.64,"c":41.72,"v":281900},{"d":"2023-09-21","o":40.8,"h":41.42,"l":39.81,"c":41.17,"v":569500},{"d":"2023-09-22","o":41.58,"h":42.36,"l":41,"c":41.99,"v":386700},{"d":"2023-09-25","o":41.69,"h":42.4,"l":41.38,"c":42,"v":298100},{"d":"2023-09-26","o":41.38,"h":42.82,"l":40.43,"c":40.48,"v":252700},{"d":"2023-09-27","o":40.48,"h":41.14,"l":39.3,"c":39.53,"v":323700},{"d":"2023-09-28","o":39.6,"h":40.08,"l":37.7,"c":38.48,"v":398600},{"d":"2023-09-29","o":39.23,"h":40.33,"l":37.76,"c":38.56,"v":371300},{"d":"2023-10-02","o":38.27,"h":38.87,"l":35.13,"c":35.41,"v":333200},{"d":"2023-10-03","o":34.99,"h":35.28,"l":33.77,"c":33.82,"v":306400},{"d":"2023-10-04","o":33.66,"h":35.33,"l":33.55,"c":35.23,"v":398200},{"d":"2023-10-05","o":34.79,"h":34.99,"l":32.99,"c":33.09,"v":331400},{"d":"2023-10-06","o":32.52,"h":33.44,"l":31.63,"c":33.19,"v":647500},{"d":"2023-10-09","o":32.71,"h":34.07,"l":31.74,"c":32.57,"v":339800},{"d":"2023-10-10","o":32.71,"h":35.84,"l":32.71,"c":35.79,"v":292400},{"d":"2023-10-11","o":36.38,"h":36.69,"l":35.23,"c":35.5,"v":302900},{"d":"2023-10-12","o":34.6,"h":35.03,"l":33.18,"c":33.37,"v":375700},{"d":"2023-10-13","o":33.32,"h":33.91,"l":32.6,"c":33.3,"v":313100},{"d":"2023-10-16","o":33.67,"h":34.7,"l":33.54,"c":34.37,"v":272700},{"d":"2023-10-17","o":33.8,"h":35.29,"l":33.67,"c":34.69,"v":256700},{"d":"2023-10-18","o":34.16,"h":34.62,"l":32.65,"c":32.91,"v":455700},{"d":"2023-10-19","o":32.75,"h":33.12,"l":31.37,"c":31.63,"v":273000},{"d":"2023-10-20","o":30.78,"h":31.27,"l":29.54,"c":29.54,"v":657800},{"d":"2023-10-23","o":29.28,"h":29.5,"l":28.15,"c":28.54,"v":363100},{"d":"2023-10-24","o":29.19,"h":29.93,"l":29.01,"c":29.73,"v":511600},{"d":"2023-10-25","o":30.36,"h":30.36,"l":27.71,"c":28,"v":576300},{"d":"2023-10-26","o":28.35,"h":28.7,"l":27.07,"c":27.46,"v":420000},{"d":"2023-10-27","o":26.35,"h":27.66,"l":25.49,"c":27.26,"v":608400},{"d":"2023-10-30","o":27.98,"h":28.56,"l":26.89,"c":27.63,"v":381300},{"d":"2023-10-31","o":27.75,"h":28.42,"l":25.44,"c":26.15,"v":949600},{"d":"2023-11-01","o":26.17,"h":26.23,"l":24.95,"c":25.53,"v":762200},{"d":"2023-11-02","o":26.55,"h":27.83,"l":26.3,"c":27.14,"v":640000},{"d":"2023-11-03","o":28.65,"h":30.27,"l":27.59,"c":29.81,"v":1003200},{"d":"2023-11-06","o":30.26,"h":30.32,"l":25.94,"c":26.61,"v":1153700},{"d":"2023-11-07","o":21.55,"h":23,"l":18.4,"c":22.65,"v":3625600},{"d":"2023-11-08","o":23.06,"h":23.06,"l":20.01,"c":21.71,"v":1130200},{"d":"2023-11-09","o":22.25,"h":23.11,"l":22,"c":22.72,"v":1114600},{"d":"2023-11-10","o":22.55,"h":22.86,"l":21.43,"c":22.29,"v":837200},{"d":"2023-11-13","o":21.93,"h":23.02,"l":21.68,"c":22.51,"v":613500},{"d":"2023-11-14","o":24.38,"h":27.53,"l":24.38,"c":27.15,"v":1256600},{"d":"2023-11-15","o":27.27,"h":29.39,"l":27,"c":28.02,"v":785400},{"d":"2023-11-16","o":27.34,"h":27.84,"l":26,"c":26.06,"v":508600},{"d":"2023-11-17","o":27.03,"h":29.65,"l":26.94,"c":28.94,"v":762700},{"d":"2023-11-20","o":28.91,"h":29.71,"l":28.13,"c":29.3,"v":450000},{"d":"2023-11-21","o":28.71,"h":28.75,"l":27.57,"c":27.75,"v":268700},{"d":"2023-11-22","o":28.54,"h":28.87,"l":27.86,"c":28.7,"v":362000},{"d":"2023-11-24","o":28.7,"h":29.2,"l":27.95,"c":28.53,"v":213100},{"d":"2023-11-27","o":28.1,"h":28.22,"l":27.15,"c":27.5,"v":347200},{"d":"2023-11-28","o":27.28,"h":28.89,"l":26.78,"c":28.57,"v":297500},{"d":"2023-11-29","o":29.11,"h":30.21,"l":28.31,"c":28.34,"v":388100},{"d":"2023-11-30","o":28.73,"h":30.68,"l":28.4,"c":29.96,"v":1067200},{"d":"2023-12-01","o":29.41,"h":31.75,"l":28.66,"c":31.72,"v":561300},{"d":"2023-12-04","o":31.63,"h":32.7,"l":31.46,"c":32.36,"v":441000},{"d":"2023-12-05","o":31.98,"h":32.15,"l":29.73,"c":30.35,"v":596000},{"d":"2023-12-06","o":30.85,"h":31.72,"l":29.83,"c":30.22,"v":390600},{"d":"2023-12-07","o":30.49,"h":32.23,"l":30.28,"c":32.04,"v":607600},{"d":"2023-12-08","o":31.8,"h":32.62,"l":30.93,"c":31.75,"v":410000},{"d":"2023-12-11","o":31.62,"h":32.73,"l":31.18,"c":31.68,"v":354600},{"d":"2023-12-12","o":31.55,"h":31.55,"l":29.12,"c":29.28,"v":496600},{"d":"2023-12-13","o":29.21,"h":33.39,"l":29.08,"c":33.19,"v":484700},{"d":"2023-12-14","o":34.82,"h":37.3,"l":34.42,"c":36.52,"v":768700},{"d":"2023-12-15","o":36.28,"h":36.28,"l":33.7,"c":33.86,"v":1461200},{"d":"2023-12-18","o":33.81,"h":34.02,"l":31.73,"c":32.04,"v":464600},{"d":"2023-12-19","o":32.55,"h":33.85,"l":32.32,"c":33.06,"v":361300},{"d":"2023-12-20","o":33.08,"h":33.33,"l":30.56,"c":30.67,"v":376600},{"d":"2023-12-21","o":31.54,"h":32.16,"l":31.09,"c":31.46,"v":326100},{"d":"2023-12-22","o":31.59,"h":32.39,"l":31.23,"c":31.39,"v":297900},{"d":"2023-12-26","o":31.36,"h":32.73,"l":31.06,"c":32.38,"v":187600},{"d":"2023-12-27","o":32.44,"h":32.77,"l":31.92,"c":32.3,"v":257800},{"d":"2023-12-28","o":31.99,"h":32.83,"l":31.99,"c":32.53,"v":275900},{"d":"2023-12-29","o":32.52,"h":32.71,"l":31.35,"c":31.67,"v":272000},{"d":"2024-01-02","o":31.25,"h":32.61,"l":30.94,"c":31.39,"v":370400},{"d":"2024-01-03","o":30.49,"h":30.49,"l":28.89,"c":29.5,"v":404200},{"d":"2024-01-04","o":29.2,"h":29.85,"l":29.02,"c":29.18,"v":418200},{"d":"2024-01-05","o":28.67,"h":30,"l":28.21,"c":28.69,"v":251900},{"d":"2024-01-08","o":28.56,"h":29.31,"l":28.26,"c":29.01,"v":316800},{"d":"2024-01-09","o":28.23,"h":28.29,"l":27.28,"c":27.56,"v":348900},{"d":"2024-01-10","o":27.43,"h":27.43,"l":26.28,"c":26.77,"v":375300},{"d":"2024-01-11","o":26.7,"h":27.03,"l":25.56,"c":25.96,"v":584100},{"d":"2024-01-12","o":26.54,"h":27.25,"l":25.65,"c":26.05,"v":674400},{"d":"2024-01-16","o":25.38,"h":25.44,"l":23.11,"c":23.73,"v":518800},{"d":"2024-01-17","o":23.47,"h":23.47,"l":21.41,"c":21.55,"v":1001500},{"d":"2024-01-18","o":21.59,"h":21.9,"l":20.44,"c":21.56,"v":680500},{"d":"2024-01-19","o":21.62,"h":21.76,"l":20.31,"c":21.71,"v":838600},{"d":"2024-01-22","o":21.98,"h":23.27,"l":21.91,"c":22.88,"v":777000},{"d":"2024-01-23","o":23.87,"h":24.01,"l":22.52,"c":23.62,"v":499600},{"d":"2024-01-24","o":24.4,"h":24.4,"l":21.9,"c":22.05,"v":380600},{"d":"2024-01-25","o":22.7,"h":23.1,"l":21.97,"c":23.05,"v":268600},{"d":"2024-01-26","o":23.31,"h":23.67,"l":21.97,"c":22.07,"v":291500},{"d":"2024-01-29","o":21.98,"h":22.91,"l":21.21,"c":22.78,"v":375400},{"d":"2024-01-30","o":22.17,"h":22.17,"l":21.18,"c":21.37,"v":605000},{"d":"2024-01-31","o":21.18,"h":22.16,"l":20.35,"c":20.43,"v":642700},{"d":"2024-02-01","o":21.06,"h":22,"l":20.66,"c":21.82,"v":472900},{"d":"2024-02-02","o":21.1,"h":21.31,"l":20.14,"c":21.1,"v":396600},{"d":"2024-02-05","o":20.27,"h":20.29,"l":19.23,"c":20.21,"v":505500},{"d":"2024-02-06","o":20.18,"h":21.54,"l":20.18,"c":21.51,"v":343900},{"d":"2024-02-07","o":22.08,"h":22.31,"l":20.63,"c":21.94,"v":367600},{"d":"2024-02-08","o":21.78,"h":22.43,"l":21.63,"c":22.39,"v":288300},{"d":"2024-02-09","o":22.5,"h":23.27,"l":21.95,"c":22.85,"v":351900},{"d":"2024-02-12","o":22.99,"h":25.41,"l":22.95,"c":24.9,"v":472800},{"d":"2024-02-13","o":23.15,"h":23.27,"l":21.62,"c":21.92,"v":601600},{"d":"2024-02-14","o":22.36,"h":23.9,"l":21.49,"c":23.66,"v":427200},{"d":"2024-02-15","o":24.02,"h":24.39,"l":23.39,"c":23.98,"v":482700},{"d":"2024-02-16","o":23.3,"h":23.96,"l":22.96,"c":22.99,"v":313800},{"d":"2024-02-20","o":22.12,"h":22.71,"l":21.9,"c":22.64,"v":357100},{"d":"2024-02-21","o":22.22,"h":22.58,"l":21.82,"c":22.34,"v":297700},{"d":"2024-02-22","o":22.3,"h":22.3,"l":20.15,"c":20.51,"v":462500},{"d":"2024-02-23","o":20.69,"h":20.98,"l":19.77,"c":20.26,"v":484000},{"d":"2024-02-26","o":19.99,"h":20.61,"l":19.21,"c":19.54,"v":614000},{"d":"2024-02-27","o":20.11,"h":20.6,"l":19.8,"c":20.34,"v":424400},{"d":"2024-02-28","o":20.24,"h":20.9,"l":19.67,"c":20.37,"v":592000},{"d":"2024-02-29","o":22.9,"h":24.68,"l":20.61,"c":20.96,"v":1359100},{"d":"2024-03-01","o":21.04,"h":21.04,"l":19.08,"c":19.54,"v":1012300},{"d":"2024-03-04","o":19.47,"h":19.88,"l":18.07,"c":18.11,"v":859400},{"d":"2024-03-05","o":18,"h":19.23,"l":17.55,"c":18.47,"v":893100},{"d":"2024-03-06","o":19.27,"h":20.3,"l":18.8,"c":19.62,"v":567800},{"d":"2024-03-07","o":19.88,"h":20.86,"l":19.71,"c":20.31,"v":557000},{"d":"2024-03-08","o":21.03,"h":21.72,"l":20.74,"c":21.13,"v":543200},{"d":"2024-03-11","o":20.94,"h":21.99,"l":20.94,"c":21.32,"v":414600},{"d":"2024-03-12","o":22.01,"h":22.11,"l":20.24,"c":20.81,"v":1028700},{"d":"2024-03-13","o":20.47,"h":21.31,"l":20.37,"c":20.61,"v":397000},{"d":"2024-03-14","o":20.62,"h":20.62,"l":19.54,"c":20.18,"v":884400},{"d":"2024-03-15","o":20.12,"h":21.35,"l":20.01,"c":21.25,"v":1026800},{"d":"2024-03-18","o":21.23,"h":21.54,"l":20.7,"c":21.01,"v":320200},{"d":"2024-03-19","o":20.53,"h":20.81,"l":19.92,"c":19.94,"v":420500},{"d":"2024-03-20","o":19.63,"h":20.48,"l":18.96,"c":20.11,"v":1078800},{"d":"2024-03-21","o":20.26,"h":21.35,"l":20.05,"c":20.36,"v":372500},{"d":"2024-03-22","o":20.3,"h":20.33,"l":19.39,"c":19.74,"v":403300},{"d":"2024-03-25","o":19.79,"h":20.42,"l":19.51,"c":19.68,"v":374100},{"d":"2024-03-26","o":20,"h":20.99,"l":19.55,"c":20.61,"v":417500},{"d":"2024-03-27","o":20.92,"h":23.12,"l":20.59,"c":22.74,"v":904500},{"d":"2024-03-28","o":22.64,"h":24.44,"l":22.64,"c":24.13,"v":655800},{"d":"2024-04-01","o":24.55,"h":24.99,"l":23.57,"c":24.99,"v":671400},{"d":"2024-04-02","o":24.48,"h":24.48,"l":23.39,"c":23.86,"v":453600},{"d":"2024-04-03","o":23.49,"h":23.96,"l":23.2,"c":23.49,"v":505700},{"d":"2024-04-04","o":23.91,"h":24.85,"l":22.65,"c":22.79,"v":665000},{"d":"2024-04-05","o":22.41,"h":22.73,"l":21.53,"c":22.5,"v":483200},{"d":"2024-04-08","o":23,"h":23.45,"l":22.83,"c":22.91,"v":265900},{"d":"2024-04-09","o":23.29,"h":24.62,"l":23.29,"c":24.12,"v":500100},{"d":"2024-04-10","o":22.39,"h":23.29,"l":21.8,"c":23.12,"v":497700},{"d":"2024-04-11","o":22.82,"h":23,"l":21.85,"c":22.64,"v":467900},{"d":"2024-04-12","o":22.52,"h":22.77,"l":20.83,"c":20.92,"v":653800},{"d":"2024-04-15","o":20.83,"h":21.23,"l":19.74,"c":20.1,"v":509500},{"d":"2024-04-16","o":19.63,"h":19.81,"l":19.16,"c":19.44,"v":455600},{"d":"2024-04-17","o":19.62,"h":19.85,"l":18.61,"c":18.61,"v":530100},{"d":"2024-04-18","o":18.85,"h":19.17,"l":18.32,"c":18.56,"v":444300},{"d":"2024-04-19","o":18.33,"h":18.95,"l":18.33,"c":18.8,"v":816000},{"d":"2024-04-22","o":18.98,"h":19.22,"l":18.49,"c":19.09,"v":408500},{"d":"2024-04-23","o":18.99,"h":21.41,"l":18.87,"c":20.89,"v":547500},{"d":"2024-04-24","o":20.57,"h":21.63,"l":20.57,"c":21.29,"v":486200},{"d":"2024-04-25","o":20.88,"h":21.04,"l":19.98,"c":20.98,"v":314700},{"d":"2024-04-26","o":21.08,"h":22.3,"l":21.08,"c":21.48,"v":359100},{"d":"2024-04-29","o":21.81,"h":22.47,"l":21.67,"c":21.72,"v":357100},{"d":"2024-04-30","o":21.06,"h":21.16,"l":20.37,"c":20.93,"v":461400},{"d":"2024-05-01","o":20.98,"h":21.65,"l":20.35,"c":20.49,"v":303800},{"d":"2024-05-02","o":21.2,"h":21.75,"l":20.56,"c":21.45,"v":362300},{"d":"2024-05-03","o":22.47,"h":23.98,"l":21.92,"c":22.41,"v":447900},{"d":"2024-05-06","o":22.65,"h":22.89,"l":22.21,"c":22.69,"v":339800},{"d":"2024-05-07","o":22.79,"h":23.03,"l":22.23,"c":22.24,"v":381400},{"d":"2024-05-08","o":23.8,"h":28.93,"l":23.76,"c":26.94,"v":1555600},{"d":"2024-05-09","o":27,"h":28.4,"l":26.09,"c":27.96,"v":480500},{"d":"2024-05-10","o":28.68,"h":28.88,"l":27.02,"c":27.62,"v":601000},{"d":"2024-05-13","o":27.96,"h":29.66,"l":27.96,"c":28.56,"v":936700},{"d":"2024-05-14","o":29.86,"h":31.14,"l":29.81,"c":29.98,"v":836600},{"d":"2024-05-15","o":30.66,"h":30.96,"l":27.68,"c":28.05,"v":670100},{"d":"2024-05-16","o":28.04,"h":28.04,"l":26.25,"c":27.4,"v":599200},{"d":"2024-05-17","o":27.24,"h":27.72,"l":26.87,"c":27.35,"v":365000},{"d":"2024-05-20","o":27.52,"h":28.32,"l":26.89,"c":27.94,"v":490000},{"d":"2024-05-21","o":27.54,"h":30.38,"l":27.08,"c":29.7,"v":800800},{"d":"2024-05-22","o":29.28,"h":31.87,"l":29.25,"c":31.61,"v":546300},{"d":"2024-05-23","o":31.49,"h":33.1,"l":30.72,"c":32.23,"v":709200},{"d":"2024-05-24","o":32.38,"h":34.8,"l":32.13,"c":33.96,"v":595100},{"d":"2024-05-28","o":34.71,"h":35.09,"l":33.73,"c":34.69,"v":880500},{"d":"2024-05-29","o":33.14,"h":34.53,"l":32.76,"c":34.15,"v":515900},{"d":"2024-05-30","o":34.64,"h":36.49,"l":34.11,"c":36.38,"v":364300},{"d":"2024-05-31","o":36.74,"h":36.9,"l":35.19,"c":36.52,"v":503200},{"d":"2024-06-03","o":37.62,"h":37.77,"l":36.38,"c":36.55,"v":486800},{"d":"2024-06-04","o":34.9,"h":35.62,"l":34.1,"c":34.69,"v":345900},{"d":"2024-06-05","o":35.22,"h":36.26,"l":34.8,"c":36.1,"v":234400},{"d":"2024-06-06","o":35.9,"h":36.04,"l":35.01,"c":35.52,"v":383900},{"d":"2024-06-07","o":34.25,"h":34.95,"l":32.78,"c":33.46,"v":570600},{"d":"2024-06-10","o":33.05,"h":34.97,"l":33.02,"c":34.51,"v":342500},{"d":"2024-06-11","o":34.09,"h":34.8,"l":33.01,"c":34.66,"v":229500},{"d":"2024-06-12","o":36.62,"h":37.13,"l":34.87,"c":35.55,"v":430900},{"d":"2024-06-13","o":35.37,"h":35.51,"l":33.55,"c":34.55,"v":282800},{"d":"2024-06-14","o":34.03,"h":34.43,"l":32.95,"c":32.98,"v":274300},{"d":"2024-06-17","o":32.87,"h":33.49,"l":32.42,"c":32.66,"v":357300},{"d":"2024-06-18","o":32.49,"h":33.68,"l":32.32,"c":33.38,"v":314500},{"d":"2024-06-20","o":32.88,"h":33.57,"l":32.3,"c":33.37,"v":318200},{"d":"2024-06-21","o":33.06,"h":33.07,"l":31.8,"c":31.98,"v":595100},{"d":"2024-06-24","o":31.96,"h":32.41,"l":31.16,"c":31.86,"v":357600},{"d":"2024-06-25","o":31.55,"h":32.09,"l":30.86,"c":31.46,"v":350800},{"d":"2024-06-26","o":31.2,"h":31.78,"l":30.44,"c":30.73,"v":234800},{"d":"2024-06-27","o":30.69,"h":31.08,"l":30.02,"c":30.73,"v":399900},{"d":"2024-06-28","o":30.96,"h":31.08,"l":28.41,"c":28.81,"v":1226000},{"d":"2024-07-01","o":29.13,"h":29.13,"l":25.99,"c":26,"v":477100},{"d":"2024-07-02","o":26,"h":26.99,"l":25.77,"c":26.9,"v":624500},{"d":"2024-07-03","o":27.08,"h":28.24,"l":26.66,"c":27.14,"v":364800},{"d":"2024-07-05","o":27.16,"h":27.37,"l":26.22,"c":27.29,"v":344500},{"d":"2024-07-08","o":27.78,"h":28.86,"l":26.11,"c":26.33,"v":524200},{"d":"2024-07-09","o":25.87,"h":26.16,"l":24.5,"c":25.8,"v":716100},{"d":"2024-07-10","o":26.06,"h":27.3,"l":25.2,"c":27.1,"v":411900},{"d":"2024-07-11","o":28.87,"h":32.29,"l":28.87,"c":31.57,"v":821300},{"d":"2024-07-12","o":32.08,"h":33.85,"l":31.79,"c":33.31,"v":524200},{"d":"2024-07-15","o":32.67,"h":32.67,"l":30.5,"c":31.17,"v":529900},{"d":"2024-07-16","o":31.51,"h":33.66,"l":30.39,"c":33.59,"v":572000},{"d":"2024-07-17","o":33,"h":34,"l":31.81,"c":32.63,"v":454900},{"d":"2024-07-18","o":32.76,"h":33.83,"l":31.59,"c":32.01,"v":479200},{"d":"2024-07-19","o":32.03,"h":32.65,"l":31.36,"c":31.51,"v":2165900},{"d":"2024-07-22","o":33.32,"h":33.32,"l":31.23,"c":32.81,"v":445500},{"d":"2024-07-23","o":32.26,"h":32.7,"l":31.52,"c":32.34,"v":513900},{"d":"2024-07-24","o":32.51,"h":33.44,"l":31.45,"c":31.5,"v":361800},{"d":"2024-07-25","o":31.31,"h":33.03,"l":30.95,"c":32.31,"v":409000},{"d":"2024-07-26","o":33.24,"h":34.65,"l":30.85,"c":30.89,"v":521800},{"d":"2024-07-29","o":30.85,"h":31.91,"l":30.23,"c":30.98,"v":364400},{"d":"2024-07-30","o":31.02,"h":32.17,"l":30.5,"c":30.81,"v":362900},{"d":"2024-07-31","o":31.18,"h":33,"l":30.74,"c":31.57,"v":461400},{"d":"2024-08-01","o":31.86,"h":33.04,"l":28.72,"c":29.05,"v":469400},{"d":"2024-08-02","o":27.93,"h":28.42,"l":26.6,"c":27.41,"v":519300},{"d":"2024-08-05","o":25.41,"h":27.81,"l":24.99,"c":26.85,"v":780200},{"d":"2024-08-06","o":26.62,"h":30,"l":24.75,"c":28.73,"v":919900},{"d":"2024-08-07","o":29.54,"h":30.96,"l":27.79,"c":27.92,"v":488800},{"d":"2024-08-08","o":28.27,"h":29.41,"l":27.12,"c":28.95,"v":382200},{"d":"2024-08-09","o":29.11,"h":29.11,"l":26.42,"c":26.72,"v":316700},{"d":"2024-08-12","o":26.65,"h":27.39,"l":26.12,"c":26.68,"v":471800},{"d":"2024-08-13","o":27.32,"h":28.47,"l":27.23,"c":28.46,"v":216300},{"d":"2024-08-14","o":28.23,"h":28.26,"l":26.35,"c":27.1,"v":345300},{"d":"2024-08-15","o":27.66,"h":28.61,"l":27.45,"c":28,"v":412000},{"d":"2024-08-16","o":27.86,"h":28.63,"l":27.55,"c":27.85,"v":260200},{"d":"2024-08-19","o":27.99,"h":29.37,"l":27.99,"c":29.26,"v":309200},{"d":"2024-08-20","o":29.17,"h":29.37,"l":27.27,"c":27.79,"v":228900},{"d":"2024-08-21","o":28.02,"h":28.52,"l":27.53,"c":28.21,"v":171800},{"d":"2024-08-22","o":28.22,"h":28.54,"l":27.24,"c":27.55,"v":145800},{"d":"2024-08-23","o":27.83,"h":29.72,"l":27.63,"c":29.68,"v":224500},{"d":"2024-08-26","o":30.05,"h":30.5,"l":29.68,"c":30.09,"v":226500},{"d":"2024-08-27","o":30.23,"h":30.35,"l":29.32,"c":29.62,"v":181600},{"d":"2024-08-28","o":29.45,"h":29.88,"l":28.63,"c":28.99,"v":144500},{"d":"2024-08-29","o":29.39,"h":30.36,"l":28.87,"c":29.98,"v":198500},{"d":"2024-08-30","o":30.26,"h":30.71,"l":29.63,"c":30.45,"v":188800},{"d":"2024-09-03","o":30.23,"h":30.5,"l":28.39,"c":29.52,"v":326400},{"d":"2024-09-04","o":28.26,"h":29.53,"l":28.11,"c":29.29,"v":236100},{"d":"2024-09-05","o":30.11,"h":31.96,"l":30.05,"c":31.64,"v":276000},{"d":"2024-09-06","o":31.44,"h":31.55,"l":28.19,"c":29.41,"v":341000},{"d":"2024-09-09","o":29.65,"h":30.39,"l":29.22,"c":30.09,"v":283000},{"d":"2024-09-10","o":30.09,"h":30.8,"l":28.59,"c":30.59,"v":321900},{"d":"2024-09-11","o":31.22,"h":34.33,"l":31.04,"c":33.26,"v":483700},{"d":"2024-09-12","o":33.26,"h":33.87,"l":31.9,"c":33.23,"v":238700},{"d":"2024-09-13","o":33.95,"h":34.52,"l":33.43,"c":34.28,"v":219800},{"d":"2024-09-16","o":34.38,"h":34.96,"l":33.54,"c":34.78,"v":419700},{"d":"2024-09-17","o":35.01,"h":36.94,"l":34.83,"c":36.25,"v":275300},{"d":"2024-09-18","o":36.11,"h":38.34,"l":35.41,"c":36.3,"v":319900},{"d":"2024-09-19","o":37.64,"h":37.64,"l":35.63,"c":35.74,"v":297100},{"d":"2024-09-20","o":35.42,"h":37.21,"l":34.85,"c":36.07,"v":571400},{"d":"2024-09-23","o":38.7,"h":38.86,"l":36.88,"c":37.79,"v":356700},{"d":"2024-09-24","o":38.03,"h":38.56,"l":37.17,"c":37.75,"v":421000},{"d":"2024-09-25","o":37.61,"h":37.61,"l":36.3,"c":36.39,"v":224900},{"d":"2024-09-26","o":37.53,"h":39.06,"l":36.59,"c":38.78,"v":260800},{"d":"2024-09-27","o":39,"h":39.68,"l":38.23,"c":38.6,"v":231500},{"d":"2024-09-30","o":38.39,"h":38.71,"l":37.63,"c":37.94,"v":237200},{"d":"2024-10-01","o":37.79,"h":37.79,"l":36.47,"c":37.31,"v":242300},{"d":"2024-10-02","o":37.25,"h":37.44,"l":36.28,"c":36.7,"v":298300},{"d":"2024-10-03","o":35.85,"h":36.21,"l":34.26,"c":34.3,"v":352500},{"d":"2024-10-04","o":34.95,"h":35.15,"l":34.12,"c":34.68,"v":229000},{"d":"2024-10-07","o":34.47,"h":35,"l":34.28,"c":34.84,"v":172500},{"d":"2024-10-08","o":34.45,"h":34.52,"l":33.48,"c":33.54,"v":128100},{"d":"2024-10-09","o":33.58,"h":35.1,"l":33.58,"c":34.9,"v":257100},{"d":"2024-10-10","o":34.35,"h":34.5,"l":33.01,"c":33.22,"v":140000},{"d":"2024-10-11","o":33.07,"h":35.16,"l":33.07,"c":34.8,"v":204300},{"d":"2024-10-14","o":34.79,"h":35,"l":34.32,"c":34.94,"v":184500},{"d":"2024-10-15","o":34.25,"h":34.25,"l":31.83,"c":33.3,"v":385800},{"d":"2024-10-16","o":34.17,"h":35.26,"l":33.91,"c":34.81,"v":1011200},{"d":"2024-10-17","o":34.64,"h":34.64,"l":30.17,"c":30.9,"v":799800},{"d":"2024-10-18","o":31.44,"h":32.27,"l":30.6,"c":31.85,"v":708900},{"d":"2024-10-21","o":31.29,"h":32.29,"l":30.72,"c":30.74,"v":256400},{"d":"2024-10-22","o":30.91,"h":31.23,"l":29.93,"c":29.98,"v":369000},{"d":"2024-10-23","o":29.84,"h":30.88,"l":29.55,"c":30.78,"v":328600},{"d":"2024-10-24","o":31.53,"h":31.91,"l":30.71,"c":31.56,"v":329700},{"d":"2024-10-25","o":31.84,"h":32.13,"l":30.22,"c":30.51,"v":222000},{"d":"2024-10-28","o":31.09,"h":33.1,"l":30.98,"c":31.74,"v":219900},{"d":"2024-10-29","o":30.93,"h":30.96,"l":29.75,"c":30.16,"v":319900},{"d":"2024-10-30","o":29.95,"h":31.13,"l":29.92,"c":29.99,"v":232400},{"d":"2024-10-31","o":30,"h":31.5,"l":29.76,"c":30.77,"v":260100},{"d":"2024-11-01","o":31.34,"h":32.67,"l":30.77,"c":32.33,"v":346200},{"d":"2024-11-04","o":32.76,"h":34.26,"l":32.76,"c":33.48,"v":552600},{"d":"2024-11-05","o":33.19,"h":35.52,"l":32.91,"c":35.4,"v":334600},{"d":"2024-11-06","o":33.25,"h":33.35,"l":29.01,"c":32.15,"v":902700},{"d":"2024-11-07","o":32.01,"h":33.3,"l":30.94,"c":31.64,"v":610000},{"d":"2024-11-08","o":32,"h":32,"l":25.5,"c":26.48,"v":1048800},{"d":"2024-11-11","o":27.45,"h":28.66,"l":26.99,"c":28.6,"v":649800},{"d":"2024-11-12","o":27.69,"h":28.9,"l":25.93,"c":26.45,"v":409600},{"d":"2024-11-13","o":27.1,"h":28.09,"l":25.77,"c":26.28,"v":379000},{"d":"2024-11-14","o":26.41,"h":27.33,"l":25.67,"c":26.78,"v":400800},{"d":"2024-11-15","o":27.2,"h":27.2,"l":25.32,"c":25.49,"v":354600},{"d":"2024-11-18","o":27.39,"h":28.32,"l":26.65,"c":26.67,"v":386600},{"d":"2024-11-19","o":26.37,"h":26.98,"l":26.16,"c":26.53,"v":271000},{"d":"2024-11-20","o":26.67,"h":27.16,"l":26.23,"c":26.75,"v":253900},{"d":"2024-11-21","o":26.67,"h":27.22,"l":26.03,"c":26.13,"v":292300},{"d":"2024-11-22","o":26.15,"h":26.54,"l":25.66,"c":26.37,"v":286100},{"d":"2024-11-25","o":27.32,"h":28.49,"l":26.94,"c":27.2,"v":451300},{"d":"2024-11-26","o":26.81,"h":27.09,"l":25.9,"c":26.19,"v":317900},{"d":"2024-11-27","o":26.92,"h":29,"l":26.92,"c":28.53,"v":318100},{"d":"2024-11-29","o":28.84,"h":29.57,"l":28.04,"c":28.17,"v":234900},{"d":"2024-12-02","o":28.25,"h":29.05,"l":27.9,"c":28.71,"v":336600},{"d":"2024-12-03","o":28.48,"h":28.78,"l":27.61,"c":28.13,"v":374300},{"d":"2024-12-04","o":28.35,"h":28.83,"l":27.63,"c":27.84,"v":295600},{"d":"2024-12-05","o":27.97,"h":28.54,"l":27.18,"c":27.3,"v":240800},{"d":"2024-12-06","o":27.83,"h":27.93,"l":27.09,"c":27.78,"v":178400},{"d":"2024-12-09","o":27.87,"h":28.65,"l":27.09,"c":27.17,"v":344700},{"d":"2024-12-10","o":26.87,"h":27.57,"l":26,"c":26.59,"v":331300},{"d":"2024-12-11","o":26.96,"h":27.15,"l":25.88,"c":25.91,"v":326100},{"d":"2024-12-12","o":25.76,"h":26.05,"l":25.07,"c":25.16,"v":298800},{"d":"2024-12-13","o":25.09,"h":25.42,"l":24.53,"c":25,"v":225000},{"d":"2024-12-16","o":24.72,"h":25.35,"l":24.1,"c":24.31,"v":295500},{"d":"2024-12-17","o":24,"h":24.57,"l":23.75,"c":23.92,"v":319500},{"d":"2024-12-18","o":23.99,"h":25.2,"l":22.49,"c":22.9,"v":308400},{"d":"2024-12-19","o":23.28,"h":23.28,"l":21.89,"c":22.1,"v":376000},{"d":"2024-12-20","o":21.79,"h":22.98,"l":21.76,"c":22.35,"v":560500},{"d":"2024-12-23","o":22.35,"h":22.97,"l":22.15,"c":22.85,"v":243700},{"d":"2024-12-24","o":22.99,"h":23.54,"l":22.5,"c":23.53,"v":148800},{"d":"2024-12-26","o":23.22,"h":23.94,"l":22.9,"c":23.47,"v":213100},{"d":"2024-12-27","o":23.18,"h":23.61,"l":22.69,"c":23.18,"v":376400},{"d":"2024-12-30","o":22.87,"h":23.23,"l":22.44,"c":22.97,"v":347700},{"d":"2024-12-31","o":23.18,"h":23.6,"l":23.09,"c":23.48,"v":375000},{"d":"2025-01-02","o":23.95,"h":25.38,"l":23.95,"c":25.14,"v":329900},{"d":"2025-01-03","o":25.56,"h":27.58,"l":25.44,"c":27.51,"v":415300},{"d":"2025-01-06","o":28.05,"h":28.87,"l":27.84,"c":27.91,"v":282100},{"d":"2025-01-07","o":28.2,"h":28.59,"l":27.34,"c":28.17,"v":228100},{"d":"2025-01-08","o":27.62,"h":27.73,"l":26.46,"c":27.1,"v":193600},{"d":"2025-01-10","o":26.69,"h":26.72,"l":25.3,"c":25.67,"v":226200},{"d":"2025-01-13","o":25.42,"h":25.42,"l":23.53,"c":24.19,"v":531600},{"d":"2025-01-14","o":24.64,"h":25.1,"l":23.46,"c":23.94,"v":298200},{"d":"2025-01-15","o":24.3,"h":24.98,"l":23.27,"c":23.35,"v":476500},{"d":"2025-01-16","o":23.44,"h":24.96,"l":23.41,"c":24.69,"v":383900},{"d":"2025-01-17","o":25.23,"h":25.3,"l":22.56,"c":23.05,"v":2116900},{"d":"2025-01-21","o":23.42,"h":24.28,"l":22.99,"c":24.2,"v":410400},{"d":"2025-01-22","o":24.2,"h":24.2,"l":22.7,"c":23.05,"v":325400},{"d":"2025-01-23","o":22.92,"h":23.12,"l":22.18,"c":22.67,"v":561500},{"d":"2025-01-24","o":22.52,"h":23,"l":22.46,"c":22.65,"v":264000},{"d":"2025-01-27","o":22.34,"h":22.63,"l":21.27,"c":22,"v":338000},{"d":"2025-01-28","o":22.37,"h":22.37,"l":21.38,"c":21.49,"v":238300},{"d":"2025-01-29","o":21.9,"h":22.28,"l":21.48,"c":22.02,"v":272600},{"d":"2025-01-30","o":22.49,"h":22.72,"l":22.13,"c":22.5,"v":165600},{"d":"2025-01-31","o":22.68,"h":22.99,"l":22.2,"c":22.63,"v":244100},{"d":"2025-02-03","o":21.28,"h":22,"l":20.53,"c":20.87,"v":479900},{"d":"2025-02-04","o":20.78,"h":21.3,"l":20.39,"c":20.48,"v":385600},{"d":"2025-02-05","o":20.43,"h":21.11,"l":20.14,"c":20.19,"v":199200},{"d":"2025-02-06","o":20.62,"h":21.59,"l":20.58,"c":21.11,"v":229800},{"d":"2025-02-07","o":20.96,"h":21.25,"l":20.29,"c":20.73,"v":275500},{"d":"2025-02-10","o":20.85,"h":21.22,"l":20.45,"c":20.67,"v":307400},{"d":"2025-02-11","o":20.2,"h":20.52,"l":19.88,"c":19.93,"v":192200},{"d":"2025-02-12","o":19.38,"h":19.76,"l":19,"c":19.07,"v":275400},{"d":"2025-02-13","o":19.29,"h":19.39,"l":18.91,"c":19.08,"v":387600},{"d":"2025-02-14","o":19.48,"h":19.83,"l":18.99,"c":19.62,"v":274200},{"d":"2025-02-18","o":19.45,"h":19.45,"l":18.65,"c":19.06,"v":958800},{"d":"2025-02-19","o":19.2,"h":19.66,"l":18.87,"c":19.04,"v":398300},{"d":"2025-02-20","o":19.15,"h":19.85,"l":18.97,"c":19.59,"v":353200},{"d":"2025-02-21","o":20,"h":20.22,"l":18.61,"c":18.69,"v":243200},{"d":"2025-02-24","o":18.77,"h":18.99,"l":18.01,"c":18.3,"v":365300},{"d":"2025-02-25","o":18.39,"h":18.54,"l":17.88,"c":18.39,"v":254500},{"d":"2025-02-26","o":18.37,"h":19.33,"l":18.19,"c":18.25,"v":412700},{"d":"2025-02-27","o":18.09,"h":18.43,"l":17.83,"c":18.33,"v":761900},{"d":"2025-02-28","o":16.29,"h":16.49,"l":11.78,"c":11.8,"v":3509600},{"d":"2025-03-03","o":12.05,"h":12.15,"l":10.4,"c":10.56,"v":2080300},{"d":"2025-03-04","o":10.04,"h":10.34,"l":9.39,"c":9.59,"v":2144400},{"d":"2025-03-05","o":9.76,"h":10.15,"l":9.54,"c":9.93,"v":1760800},{"d":"2025-03-06","o":9.68,"h":9.74,"l":9.04,"c":9.29,"v":1101800},{"d":"2025-03-07","o":10.11,"h":11.38,"l":10.04,"c":11.09,"v":1991400},{"d":"2025-03-10","o":10.89,"h":11.31,"l":10.05,"c":10.34,"v":1213800},{"d":"2025-03-11","o":10.46,"h":10.68,"l":9.93,"c":10.32,"v":788900},{"d":"2025-03-12","o":10.53,"h":10.6,"l":10.02,"c":10.56,"v":749300},{"d":"2025-03-13","o":10.39,"h":10.72,"l":9.73,"c":10,"v":814300},{"d":"2025-03-14","o":10.15,"h":10.58,"l":10,"c":10.54,"v":894400},{"d":"2025-03-17","o":10.4,"h":11.86,"l":10.4,"c":11.56,"v":720500},{"d":"2025-03-18","o":11.39,"h":12.46,"l":11.25,"c":12.04,"v":797900},{"d":"2025-03-19","o":11.92,"h":13.16,"l":11.8,"c":12.9,"v":1047200},{"d":"2025-03-20","o":12.77,"h":13.67,"l":12.45,"c":12.79,"v":1064900},{"d":"2025-03-21","o":12.6,"h":13.66,"l":12.53,"c":13.41,"v":1217800},{"d":"2025-03-24","o":13.69,"h":13.74,"l":12.88,"c":12.91,"v":895000},{"d":"2025-03-25","o":12.98,"h":13.34,"l":12.66,"c":12.77,"v":534400},{"d":"2025-03-26","o":12.81,"h":13.19,"l":12.07,"c":12.34,"v":317900},{"d":"2025-03-27","o":12.25,"h":12.49,"l":12.1,"c":12.3,"v":317400},{"d":"2025-03-28","o":12.32,"h":12.75,"l":12.15,"c":12.36,"v":623200},{"d":"2025-03-31","o":11.98,"h":12.36,"l":11.82,"c":12.08,"v":694400},{"d":"2025-04-01","o":12.11,"h":12.41,"l":11.74,"c":12.02,"v":619900},{"d":"2025-04-02","o":11.81,"h":12.23,"l":11.77,"c":12.18,"v":369600},{"d":"2025-04-03","o":11.48,"h":11.77,"l":10.96,"c":11.23,"v":467000},{"d":"2025-04-04","o":10.75,"h":10.85,"l":10.04,"c":10.82,"v":715700},{"d":"2025-04-07","o":10.04,"h":11.15,"l":9.9,"c":10.1,"v":679600},{"d":"2025-04-08","o":10.62,"h":10.75,"l":9.14,"c":9.28,"v":861200},{"d":"2025-04-09","o":9.04,"h":11.15,"l":9,"c":10.81,"v":794600},{"d":"2025-04-10","o":10.5,"h":10.77,"l":9.74,"c":10.22,"v":683700},{"d":"2025-04-11","o":10.19,"h":10.19,"l":9.55,"c":9.99,"v":374900},{"d":"2025-04-14","o":10.26,"h":10.4,"l":9.85,"c":10.09,"v":411000},{"d":"2025-04-15","o":9.73,"h":10.03,"l":9.51,"c":9.58,"v":517200},{"d":"2025-04-16","o":9.55,"h":10.62,"l":9.5,"c":10.19,"v":1196100},{"d":"2025-04-17","o":10.08,"h":10.47,"l":9.63,"c":9.95,"v":2691600},{"d":"2025-04-21","o":9.69,"h":9.69,"l":8.49,"c":8.66,"v":789500},{"d":"2025-04-22","o":8.72,"h":9.79,"l":8.67,"c":9.68,"v":889000},{"d":"2025-04-23","o":10.14,"h":10.49,"l":9.36,"c":9.41,"v":843400},{"d":"2025-04-24","o":9.45,"h":10.09,"l":9.41,"c":10.06,"v":542600},{"d":"2025-04-25","o":10.06,"h":10.9,"l":9.99,"c":10.75,"v":622000},{"d":"2025-04-28","o":10.65,"h":10.93,"l":10.41,"c":10.72,"v":422900},{"d":"2025-04-29","o":10.8,"h":11.09,"l":10.55,"c":10.86,"v":435000},{"d":"2025-04-30","o":10.42,"h":10.63,"l":10.16,"c":10.63,"v":533300},{"d":"2025-05-01","o":10.85,"h":11.55,"l":10.85,"c":11.06,"v":546300},{"d":"2025-05-02","o":11.31,"h":12.06,"l":11.21,"c":12,"v":881800},{"d":"2025-05-05","o":11.83,"h":12.08,"l":11.48,"c":11.63,"v":592900},{"d":"2025-05-06","o":14,"h":15.59,"l":12.92,"c":13,"v":2133800},{"d":"2025-05-07","o":12.87,"h":13.56,"l":12.37,"c":12.67,"v":730200},{"d":"2025-05-08","o":12.94,"h":13.5,"l":12.51,"c":13.19,"v":648500},{"d":"2025-05-09","o":13.21,"h":13.82,"l":13.14,"c":13.36,"v":473800},{"d":"2025-05-12","o":14.01,"h":14.85,"l":13.69,"c":14.55,"v":890900},{"d":"2025-05-13","o":14.68,"h":15.6,"l":14.53,"c":14.57,"v":1072200},{"d":"2025-05-14","o":14.31,"h":14.73,"l":13.96,"c":14.21,"v":401400},{"d":"2025-05-15","o":13.97,"h":14.91,"l":13.62,"c":14.76,"v":404400},{"d":"2025-05-16","o":14.74,"h":15.15,"l":14.5,"c":14.96,"v":449500},{"d":"2025-05-19","o":14.48,"h":14.95,"l":14.26,"c":14.68,"v":381900},{"d":"2025-05-20","o":14.68,"h":15.27,"l":14.5,"c":14.66,"v":392200},{"d":"2025-05-21","o":14.35,"h":14.75,"l":14.14,"c":14.16,"v":376900},{"d":"2025-05-22","o":13.75,"h":13.77,"l":12.95,"c":13.65,"v":567300},{"d":"2025-05-23","o":13.34,"h":13.82,"l":13.34,"c":13.65,"v":247800},{"d":"2025-05-27","o":13.98,"h":14.33,"l":13.54,"c":14.19,"v":341900},{"d":"2025-05-28","o":14.28,"h":14.44,"l":13.72,"c":14.06,"v":354300},{"d":"2025-05-29","o":14.37,"h":14.47,"l":13.82,"c":14.36,"v":614200},{"d":"2025-05-30","o":14.22,"h":14.31,"l":13.76,"c":13.78,"v":552500},{"d":"2025-06-02","o":13.6,"h":13.83,"l":12.96,"c":13.53,"v":384000},{"d":"2025-06-03","o":13.7,"h":15.42,"l":13.36,"c":15.33,"v":675600},{"d":"2025-06-04","o":15.3,"h":15.43,"l":14.68,"c":14.83,"v":315700},{"d":"2025-06-05","o":14.78,"h":15.13,"l":14.58,"c":14.85,"v":235800},{"d":"2025-06-06","o":15.33,"h":15.73,"l":15.03,"c":15.51,"v":415200},{"d":"2025-06-09","o":15.96,"h":16.38,"l":15.64,"c":15.97,"v":439700},{"d":"2025-06-10","o":16.1,"h":16.27,"l":15.29,"c":15.63,"v":389400},{"d":"2025-06-11","o":15.86,"h":16.09,"l":15.52,"c":15.87,"v":333100},{"d":"2025-06-12","o":15.41,"h":16.2,"l":15.4,"c":16.01,"v":208500},{"d":"2025-06-13","o":15.65,"h":16.11,"l":15.45,"c":15.85,"v":361200},{"d":"2025-06-16","o":16.29,"h":16.9,"l":16.16,"c":16.53,"v":450500},{"d":"2025-06-17","o":16.07,"h":16.56,"l":15.64,"c":16.05,"v":388200},{"d":"2025-06-18","o":16.09,"h":16.62,"l":15.94,"c":16.1,"v":431100},{"d":"2025-06-20","o":16.16,"h":16.26,"l":14.98,"c":15,"v":1189300},{"d":"2025-06-23","o":14.73,"h":15.04,"l":14.08,"c":14.37,"v":606000},{"d":"2025-06-24","o":14.88,"h":15.31,"l":14.47,"c":14.89,"v":459900},{"d":"2025-06-25","o":14.92,"h":15.15,"l":14.43,"c":14.81,"v":418700},{"d":"2025-06-26","o":15.07,"h":15.99,"l":14.99,"c":15.56,"v":359900},{"d":"2025-06-27","o":15.67,"h":15.67,"l":14.68,"c":15.16,"v":664000},{"d":"2025-06-30","o":15.28,"h":15.46,"l":14.88,"c":15.19,"v":374300},{"d":"2025-07-01","o":15.06,"h":16.56,"l":15.01,"c":15.92,"v":403200},{"d":"2025-07-02","o":16.02,"h":16.89,"l":16.02,"c":16.27,"v":406800},{"d":"2025-07-03","o":16.42,"h":17,"l":16.29,"c":16.81,"v":255300},{"d":"2025-07-07","o":16.61,"h":16.9,"l":15.99,"c":16.07,"v":401500},{"d":"2025-07-08","o":16.07,"h":16.61,"l":15.81,"c":16.48,"v":874700},{"d":"2025-07-09","o":16.76,"h":16.76,"l":16,"c":16.44,"v":382000},{"d":"2025-07-10","o":16.46,"h":17.82,"l":16.28,"c":17.76,"v":551800},{"d":"2025-07-11","o":17.43,"h":18.65,"l":17.11,"c":17.96,"v":1565200},{"d":"2025-07-14","o":18,"h":18.85,"l":17.64,"c":18.58,"v":987400},{"d":"2025-07-15","o":18.98,"h":19.87,"l":17.97,"c":18.34,"v":1018600},{"d":"2025-07-16","o":18.01,"h":18.49,"l":17.31,"c":18.3,"v":1388200},{"d":"2025-07-17","o":18.21,"h":18.5,"l":17.81,"c":18.36,"v":990000},{"d":"2025-07-18","o":18.44,"h":18.67,"l":18.07,"c":18.21,"v":2860200},{"d":"2025-07-21","o":18.67,"h":18.81,"l":17.8,"c":17.83,"v":558800},{"d":"2025-07-22","o":18,"h":19.72,"l":17.93,"c":19.24,"v":958800},{"d":"2025-07-23","o":19.52,"h":19.68,"l":18.96,"c":19.61,"v":441700},{"d":"2025-07-24","o":19.56,"h":19.59,"l":18.67,"c":18.78,"v":382600},{"d":"2025-07-25","o":18.82,"h":18.98,"l":18.04,"c":18.12,"v":450800},{"d":"2025-07-28","o":18.14,"h":18.14,"l":17.74,"c":17.91,"v":351100},{"d":"2025-07-29","o":17.95,"h":18.17,"l":17.42,"c":17.88,"v":775100},{"d":"2025-07-30","o":18.13,"h":18.29,"l":16.39,"c":16.71,"v":642500},{"d":"2025-07-31","o":16.71,"h":17.33,"l":16.61,"c":16.92,"v":485500},{"d":"2025-08-01","o":16.5,"h":16.5,"l":15.52,"c":15.87,"v":625000},{"d":"2025-08-04","o":16.08,"h":16.78,"l":15.9,"c":16.7,"v":670200},{"d":"2025-08-05","o":21.65,"h":25.07,"l":20.79,"c":24.88,"v":3224600},{"d":"2025-08-06","o":24.89,"h":24.96,"l":19.89,"c":20.37,"v":1633700},{"d":"2025-08-07","o":20.69,"h":21.65,"l":19.84,"c":20.01,"v":663000},{"d":"2025-08-08","o":20.15,"h":20.53,"l":19.59,"c":20.11,"v":624700},{"d":"2025-08-11","o":20.29,"h":20.73,"l":19.13,"c":19.58,"v":440500},{"d":"2025-08-12","o":19.72,"h":20.03,"l":19.26,"c":19.68,"v":514100},{"d":"2025-08-13","o":20,"h":21.06,"l":19.87,"c":20.66,"v":746600},{"d":"2025-08-14","o":20.01,"h":20.64,"l":19.79,"c":20.4,"v":543900},{"d":"2025-08-15","o":20.8,"h":22.41,"l":20.07,"c":21.43,"v":657400},{"d":"2025-08-18","o":22.15,"h":22.89,"l":21.89,"c":22.77,"v":645700},{"d":"2025-08-19","o":22.92,"h":22.99,"l":22.2,"c":22.5,"v":453500},{"d":"2025-08-20","o":22.46,"h":22.96,"l":22.18,"c":22.64,"v":1258600},{"d":"2025-08-21","o":22.33,"h":22.98,"l":22.04,"c":22.72,"v":348000},{"d":"2025-08-22","o":23.08,"h":24.52,"l":22.6,"c":24.36,"v":787400},{"d":"2025-08-25","o":24.21,"h":25.04,"l":23.81,"c":24.78,"v":519500},{"d":"2025-08-26","o":24.78,"h":25.6,"l":24.67,"c":25.1,"v":501700},{"d":"2025-08-27","o":24.9,"h":25.53,"l":24.41,"c":24.54,"v":601800},{"d":"2025-08-28","o":24.76,"h":25.43,"l":24.41,"c":25.29,"v":469000},{"d":"2025-08-29","o":25.41,"h":25.9,"l":24.98,"c":25.43,"v":430300},{"d":"2025-09-02","o":26.43,"h":26.73,"l":24.88,"c":25.46,"v":642800},{"d":"2025-09-03","o":25.39,"h":26.08,"l":25.37,"c":25.65,"v":527400},{"d":"2025-09-04","o":25.61,"h":26.04,"l":25.46,"c":26,"v":356800},{"d":"2025-09-05","o":26.38,"h":26.68,"l":25.23,"c":25.93,"v":474500},{"d":"2025-09-08","o":25.92,"h":26,"l":23.77,"c":24.27,"v":675100},{"d":"2025-09-09","o":28.54,"h":28.63,"l":24.67,"c":24.87,"v":765200},{"d":"2025-09-10","o":26.05,"h":28.46,"l":26.05,"c":28.02,"v":1219500},{"d":"2025-09-11","o":27.64,"h":28.15,"l":26.91,"c":27.33,"v":670900},{"d":"2025-09-12","o":27.07,"h":27.85,"l":26.84,"c":27.39,"v":736800},{"d":"2025-09-15","o":28,"h":29.22,"l":27.71,"c":28.8,"v":700800},{"d":"2025-09-16","o":28.61,"h":29.46,"l":28.16,"c":28.37,"v":561600},{"d":"2025-09-17","o":28.37,"h":30.05,"l":28.37,"c":29.04,"v":579200},{"d":"2025-09-18","o":29.13,"h":31.4,"l":28.84,"c":31.27,"v":724000},{"d":"2025-09-19","o":31.65,"h":32.54,"l":30.24,"c":30.81,"v":1460300},{"d":"2025-09-22","o":30.81,"h":32.58,"l":30.35,"c":32.15,"v":618000},{"d":"2025-09-23","o":32.62,"h":33.74,"l":31.45,"c":31.48,"v":830900},{"d":"2025-09-24","o":31.94,"h":32.68,"l":31.25,"c":31.61,"v":549500},{"d":"2025-09-25","o":32.61,"h":35.31,"l":32.61,"c":34.84,"v":1394900},{"d":"2025-09-26","o":34.5,"h":35.49,"l":34.23,"c":34.79,"v":723500},{"d":"2025-09-29","o":35.15,"h":35.71,"l":33.66,"c":34.16,"v":673200},{"d":"2025-09-30","o":34.16,"h":34.38,"l":32.75,"c":33.58,"v":881400},{"d":"2025-10-01","o":33.73,"h":38,"l":33.59,"c":37.54,"v":906700},{"d":"2025-10-02","o":37.02,"h":37.97,"l":36.23,"c":36.34,"v":895600},{"d":"2025-10-03","o":36.27,"h":37.63,"l":36.1,"c":37.33,"v":589900},{"d":"2025-10-06","o":38.05,"h":39.3,"l":37.6,"c":38.25,"v":556100},{"d":"2025-10-07","o":39.35,"h":39.7,"l":37.76,"c":38.85,"v":556600},{"d":"2025-10-08","o":39.23,"h":39.83,"l":38.53,"c":38.59,"v":777100},{"d":"2025-10-09","o":38.56,"h":40.88,"l":38.03,"c":39.53,"v":586400},{"d":"2025-10-10","o":39.65,"h":40.68,"l":37.98,"c":38.18,"v":662100},{"d":"2025-10-13","o":41,"h":44.93,"l":40.2,"c":41.71,"v":923800},{"d":"2025-10-14","o":40.5,"h":42.9,"l":40.05,"c":41.54,"v":454300},{"d":"2025-10-15","o":44.14,"h":44.36,"l":41.82,"c":43.23,"v":1063400},{"d":"2025-10-16","o":43.23,"h":44.59,"l":41.93,"c":42.61,"v":906800},{"d":"2025-10-17","o":41.37,"h":42.12,"l":39.71,"c":39.93,"v":1642100},{"d":"2025-10-20","o":40.85,"h":42.21,"l":40.37,"c":40.57,"v":573700},{"d":"2025-10-21","o":38.69,"h":39.73,"l":37.19,"c":38.11,"v":827300},{"d":"2025-10-22","o":37.85,"h":39,"l":37.28,"c":38.32,"v":724700},{"d":"2025-10-23","o":38.34,"h":40,"l":37.85,"c":39.65,"v":425800},{"d":"2025-10-24","o":41,"h":42.62,"l":40.77,"c":42.47,"v":482800},{"d":"2025-10-27","o":42.5,"h":42.83,"l":41.15,"c":41.55,"v":324200},{"d":"2025-10-28","o":41.54,"h":42.07,"l":40.52,"c":40.8,"v":286600},{"d":"2025-10-29","o":40.98,"h":41.69,"l":39.31,"c":39.55,"v":446200},{"d":"2025-10-30","o":39,"h":39.9,"l":38.6,"c":38.97,"v":391400},{"d":"2025-10-31","o":39.38,"h":40.05,"l":38.5,"c":39.52,"v":379800},{"d":"2025-11-03","o":39.62,"h":40.73,"l":38.23,"c":40,"v":449100},{"d":"2025-11-04","o":36.6,"h":38.78,"l":34.19,"c":36.28,"v":1448600},{"d":"2025-11-05","o":36.3,"h":37.75,"l":35.02,"c":37.44,"v":841700},{"d":"2025-11-06","o":37.39,"h":37.97,"l":35.95,"c":36.6,"v":472200},{"d":"2025-11-07","o":35.29,"h":36.23,"l":33.42,"c":35.27,"v":744200},{"d":"2025-11-10","o":36.7,"h":36.96,"l":35.18,"c":35.91,"v":432900},{"d":"2025-11-11","o":35.43,"h":36.12,"l":34.31,"c":35.09,"v":320000},{"d":"2025-11-12","o":35.18,"h":35.37,"l":32.95,"c":33.72,"v":559500},{"d":"2025-11-13","o":33.29,"h":33.94,"l":31.45,"c":31.52,"v":553200},{"d":"2025-11-14","o":31.49,"h":33.23,"l":30.6,"c":32.16,"v":757000},{"d":"2025-11-17","o":31.91,"h":32.01,"l":30.59,"c":31.08,"v":395500},{"d":"2025-11-18","o":30.49,"h":31.8,"l":30.01,"c":31.14,"v":541000},{"d":"2025-11-19","o":31.09,"h":32.24,"l":30.62,"c":31.03,"v":421300},{"d":"2025-11-20","o":32.5,"h":32.79,"l":30.24,"c":30.52,"v":430400},{"d":"2025-11-21","o":30.49,"h":31.75,"l":29.75,"c":31.44,"v":500800},{"d":"2025-11-24","o":31.85,"h":32.89,"l":31.3,"c":32.55,"v":340800},{"d":"2025-11-25","o":32.75,"h":33.64,"l":31.84,"c":33.27,"v":272400},{"d":"2025-11-26","o":33.6,"h":34.72,"l":33.39,"c":34.65,"v":616400},{"d":"2025-11-28","o":34.66,"h":34.8,"l":34.1,"c":34.71,"v":161100},{"d":"2025-12-01","o":34.09,"h":35.22,"l":33.5,"c":34.95,"v":439600},{"d":"2025-12-02","o":35.49,"h":36.4,"l":34.57,"c":35.07,"v":632900},{"d":"2025-12-03","o":35.28,"h":35.36,"l":33.79,"c":34.98,"v":637900},{"d":"2025-12-04","o":35.02,"h":36.02,"l":34,"c":34.06,"v":429600},{"d":"2025-12-05","o":33.91,"h":33.96,"l":32.5,"c":33.25,"v":559000},{"d":"2025-12-08","o":33.57,"h":33.57,"l":32.36,"c":32.5,"v":387000},{"d":"2025-12-09","o":32.22,"h":33,"l":31.84,"c":32.3,"v":572100},{"d":"2025-12-10","o":32.16,"h":32.42,"l":31.16,"c":31.66,"v":468900},{"d":"2025-12-11","o":31.31,"h":32.32,"l":30.69,"c":32.11,"v":594500},{"d":"2025-12-12","o":32.02,"h":32.16,"l":29.78,"c":30.06,"v":438600},{"d":"2025-12-15","o":30.48,"h":30.79,"l":29.26,"c":29.65,"v":609900},{"d":"2025-12-16","o":29.34,"h":29.82,"l":28.69,"c":29.6,"v":617700},{"d":"2025-12-17","o":29.81,"h":30.6,"l":29.05,"c":29.13,"v":436000},{"d":"2025-12-18","o":30.11,"h":30.51,"l":29.05,"c":29.57,"v":662900},{"d":"2025-12-19","o":29.51,"h":30.25,"l":29.29,"c":29.62,"v":848700},{"d":"2025-12-22","o":30.01,"h":31.11,"l":29.67,"c":30.84,"v":471300},{"d":"2025-12-23","o":30.58,"h":30.59,"l":29.77,"c":30.33,"v":260300},{"d":"2025-12-24","o":29.85,"h":30.42,"l":29.52,"c":30.34,"v":210000},{"d":"2025-12-26","o":30.31,"h":30.34,"l":29.72,"c":30.18,"v":177500},{"d":"2025-12-29","o":29.83,"h":30.9,"l":29.83,"c":30.07,"v":258100},{"d":"2025-12-30","o":30.24,"h":30.66,"l":29.35,"c":29.41,"v":274000},{"d":"2025-12-31","o":29.5,"h":29.5,"l":28.72,"c":29.29,"v":480600},{"d":"2026-01-02","o":29.97,"h":31.12,"l":29.66,"c":30.67,"v":314700},{"d":"2026-01-05","o":30.95,"h":31.04,"l":29.74,"c":30.92,"v":309200},{"d":"2026-01-06","o":30.92,"h":30.92,"l":29.51,"c":30.46,"v":590000},{"d":"2026-01-07","o":30.29,"h":30.29,"l":29.06,"c":29.26,"v":472300},{"d":"2026-01-08","o":29.22,"h":30.1,"l":28.99,"c":29.28,"v":429000},{"d":"2026-01-09","o":29.81,"h":30.68,"l":29.66,"c":30.29,"v":315300},{"d":"2026-01-12","o":30.43,"h":31.82,"l":30.27,"c":31.07,"v":373600},{"d":"2026-01-13","o":31.62,"h":31.8,"l":31.02,"c":31.58,"v":303700},{"d":"2026-01-14","o":30.83,"h":31.26,"l":30.07,"c":30.64,"v":735200},{"d":"2026-01-15","o":30.78,"h":31.71,"l":30.35,"c":31.32,"v":468300},{"d":"2026-01-16","o":31.58,"h":33.82,"l":31.06,"c":33.14,"v":1887400},{"d":"2026-01-20","o":32.23,"h":32.6,"l":30.69,"c":31.16,"v":652000},{"d":"2026-01-21","o":31.71,"h":32.56,"l":30.89,"c":31.9,"v":666000},{"d":"2026-01-22","o":32.34,"h":33.29,"l":32.13,"c":32.72,"v":525500},{"d":"2026-01-23","o":33.47,"h":33.85,"l":32.21,"c":32.51,"v":431600},{"d":"2026-01-26","o":32.36,"h":32.72,"l":31.86,"c":31.87,"v":288700},{"d":"2026-01-27","o":32.07,"h":33.83,"l":31.86,"c":33.02,"v":432100},{"d":"2026-01-28","o":33.83,"h":34.01,"l":32.71,"c":33.31,"v":407400},{"d":"2026-01-29","o":33.49,"h":33.7,"l":31.64,"c":32.37,"v":445200},{"d":"2026-01-30","o":31.9,"h":33.21,"l":30.94,"c":31.34,"v":446000},{"d":"2026-02-02","o":30.88,"h":31.54,"l":29.93,"c":30.57,"v":375800},{"d":"2026-02-03","o":31.21,"h":32.14,"l":30.12,"c":31.44,"v":383400},{"d":"2026-02-04","o":31.92,"h":32.76,"l":29,"c":30.03,"v":315800},{"d":"2026-02-05","o":29.25,"h":29.56,"l":26.29,"c":26.63,"v":752700},{"d":"2026-02-06","o":27.81,"h":31.54,"l":27.43,"c":30.92,"v":903700},{"d":"2026-02-09","o":31.16,"h":32.76,"l":30.39,"c":32.36,"v":555600},{"d":"2026-02-10","o":32.03,"h":33.85,"l":31.41,"c":32.75,"v":436800},{"d":"2026-02-11","o":33.43,"h":33.73,"l":31.32,"c":33.69,"v":556000},{"d":"2026-02-12","o":34.02,"h":34.12,"l":33,"c":33.29,"v":387200},{"d":"2026-02-13","o":33.45,"h":34.15,"l":32.19,"c":32.68,"v":434700},{"d":"2026-02-17","o":32.71,"h":33.06,"l":31.15,"c":32.49,"v":489500},{"d":"2026-02-18","o":32.6,"h":33.9,"l":32.47,"c":32.93,"v":355500},{"d":"2026-02-19","o":32.81,"h":34,"l":32.34,"c":33.95,"v":315800},{"d":"2026-02-20","o":33.7,"h":34.57,"l":32.96,"c":33.73,"v":458000},{"d":"2026-02-23","o":33.49,"h":33.85,"l":32,"c":32.88,"v":295300},{"d":"2026-02-24","o":32.75,"h":33.74,"l":31.75,"c":33.24,"v":368700},{"d":"2026-02-25","o":33.47,"h":33.6,"l":32.67,"c":32.86,"v":332100},{"d":"2026-02-26","o":32.3,"h":32.3,"l":30.66,"c":31.87,"v":438100},{"d":"2026-02-27","o":31.13,"h":31.28,"l":29.57,"c":30.46,"v":483800},{"d":"2026-03-02","o":29.27,"h":31.35,"l":29.21,"c":30.95,"v":462200},{"d":"2026-03-03","o":31,"h":31.15,"l":26.3,"c":27.9,"v":1175600},{"d":"2026-03-04","o":28.73,"h":29.81,"l":28.11,"c":28.15,"v":521000},{"d":"2026-03-05","o":27.71,"h":27.91,"l":26.65,"c":27.14,"v":425100},{"d":"2026-03-06","o":26.24,"h":26.61,"l":25.65,"c":25.7,"v":559500},{"d":"2026-03-09","o":25.11,"h":26.58,"l":24.51,"c":26.24,"v":401900},{"d":"2026-03-10","o":26.23,"h":26.88,"l":25.81,"c":26.36,"v":474900},{"d":"2026-03-11","o":26.51,"h":26.9,"l":25.8,"c":25.82,"v":620000},{"d":"2026-03-12","o":25.31,"h":26.97,"l":25.13,"c":26.28,"v":490800},{"d":"2026-03-13","o":26.26,"h":26.54,"l":24.67,"c":24.71,"v":655400},{"d":"2026-03-16","o":25.35,"h":25.85,"l":24.77,"c":25.59,"v":417700},{"d":"2026-03-17","o":25.93,"h":26.3,"l":25.49,"c":26.12,"v":289300},{"d":"2026-03-18","o":26.08,"h":26.77,"l":25.52,"c":26.68,"v":443200},{"d":"2026-03-19","o":25.97,"h":27.25,"l":25.36,"c":26.83,"v":338300},{"d":"2026-03-20","o":26.86,"h":27.75,"l":25.83,"c":26.66,"v":1313700},{"d":"2026-03-23","o":26.99,"h":28,"l":26.99,"c":27.72,"v":542400},{"d":"2026-03-24","o":27.53,"h":28.6,"l":27.43,"c":28.32,"v":335600},{"d":"2026-03-25","o":28.87,"h":29.05,"l":27.62,"c":28.77,"v":654200},{"d":"2026-03-26","o":28.4,"h":29.12,"l":27.04,"c":27.25,"v":550400},{"d":"2026-03-27","o":27.17,"h":27.57,"l":26.37,"c":26.75,"v":654300},{"d":"2026-03-30","o":27.49,"h":27.49,"l":24.7,"c":24.77,"v":514000},{"d":"2026-03-31","o":25.18,"h":25.62,"l":24.03,"c":25.5,"v":796918},{"d":"2026-04-01","o":24.84,"h":25.66,"l":23.65,"c":24.67,"v":780023},{"d":"2026-04-02","o":23.87,"h":25.04,"l":23.2,"c":24.59,"v":619626},{"d":"2026-04-06","o":24.51,"h":24.78,"l":23.82,"c":24,"v":352516},{"d":"2026-04-07","o":24.07,"h":24.49,"l":23.23,"c":24.01,"v":767607},{"d":"2026-04-08","o":25.32,"h":25.79,"l":24.55,"c":25.26,"v":880134},{"d":"2026-04-09","o":25.12,"h":26.31,"l":25.51,"c":26,"v":331319},{"d":"2026-04-10","o":26.08,"h":27.25,"l":25.74,"c":26.4,"v":441727},{"d":"2026-04-13","o":26.13,"h":26.17,"l":24.68,"c":24.82,"v":347874},{"d":"2026-04-14","o":25.54,"h":26.1,"l":25.11,"c":25.81,"v":468245},{"d":"2026-04-15","o":25.64,"h":26,"l":25.18,"c":25.62,"v":204487},{"d":"2026-04-16","o":25.75,"h":25.76,"l":24.63,"c":25.01,"v":298167},{"d":"2026-04-17","o":25.59,"h":26.17,"l":25.51,"c":25.87,"v":336501},{"d":"2026-04-20","o":25.64,"h":27,"l":25.49,"c":26.91,"v":269819},{"d":"2026-04-21","o":26.91,"h":27.69,"l":26.52,"c":26.75,"v":511043},{"d":"2026-04-22","o":27.53,"h":28.81,"l":27.09,"c":27.54,"v":301952},{"d":"2026-04-23","o":27.81,"h":28.25,"l":26.67,"c":27.76,"v":342012},{"d":"2026-04-24","o":27.88,"h":28.14,"l":27.48,"c":27.92,"v":214314},{"d":"2026-04-27","o":28.16,"h":28.8,"l":27.52,"c":27.91,"v":279792},{"d":"2026-04-28","o":27.5,"h":27.9,"l":26.86,"c":27.74,"v":228939},{"d":"2026-04-29","o":27.78,"h":27.55,"l":26.81,"c":27.29,"v":182301},{"d":"2026-04-30","o":27.64,"h":29.6,"l":27.13,"c":29.59,"v":484560},{"d":"2026-05-01","o":29.56,"h":31.5,"l":29.5,"c":31.36,"v":545711},{"d":"2026-05-04","o":31.31,"h":32.32,"l":31.02,"c":31.48,"v":557687},{"d":"2026-05-05","o":29.72,"h":33,"l":29.51,"c":30.77,"v":869968},{"d":"2026-05-06","o":30.97,"h":32.74,"l":29.86,"c":31.55,"v":475814},{"d":"2026-05-07","o":31.57,"h":31.7,"l":29.61,"c":29.69,"v":428876},{"d":"2026-05-08","o":30.22,"h":30.74,"l":29.36,"c":29.96,"v":311843},{"d":"2026-05-11","o":30,"h":30.93,"l":29.93,"c":30.58,"v":220352},{"d":"2026-05-12","o":30.01,"h":30.06,"l":28.34,"c":29.23,"v":309376},{"d":"2026-05-13","o":29.5,"h":30.21,"l":28.22,"c":28.98,"v":381897},{"d":"2026-05-14","o":29.33,"h":33.61,"l":28.46,"c":33.28,"v":1474153},{"d":"2026-05-15","o":32.16,"h":34.35,"l":31.73,"c":33.03,"v":1046232},{"d":"2026-05-18","o":33.03,"h":33.46,"l":30.48,"c":31.02,"v":619010},{"d":"2026-05-19","o":30.72,"h":31.08,"l":27.71,"c":28.93,"v":925336}]