[{"d":"2007-04-23","o":42.82,"h":43,"l":42.4,"c":42.6,"v":429200},{"d":"2007-04-24","o":42.5,"h":42.76,"l":42.36,"c":42.64,"v":355500},{"d":"2007-04-25","o":42.9,"h":43.2,"l":42.68,"c":43.12,"v":351750},{"d":"2007-04-26","o":43.02,"h":43.24,"l":42.9,"c":43,"v":308350},{"d":"2007-04-27","o":43,"h":43.18,"l":42.88,"c":43.1,"v":274050},{"d":"2007-04-30","o":43.24,"h":43.42,"l":43.08,"c":43.16,"v":333400},{"d":"2007-05-01","o":43.18,"h":43.44,"l":43.12,"c":43.44,"v":283500},{"d":"2007-05-02","o":43.44,"h":43.7,"l":43.4,"c":43.56,"v":307750},{"d":"2007-05-03","o":43.64,"h":43.68,"l":43.5,"c":43.6,"v":258750},{"d":"2007-05-04","o":43.6,"h":43.66,"l":43.3,"c":43.42,"v":257700},{"d":"2007-05-07","o":43.42,"h":43.66,"l":43.4,"c":43.58,"v":269550},{"d":"2007-05-08","o":43.56,"h":43.62,"l":43.02,"c":43.56,"v":321600},{"d":"2007-05-09","o":43.54,"h":43.64,"l":43.44,"c":43.58,"v":255700},{"d":"2007-05-10","o":43.5,"h":43.56,"l":43.14,"c":43.52,"v":395450},{"d":"2007-05-11","o":43.5,"h":43.62,"l":43.34,"c":43.62,"v":245950},{"d":"2007-05-14","o":43.6,"h":43.64,"l":43.48,"c":43.6,"v":285550},{"d":"2007-05-15","o":43.58,"h":43.6,"l":43.22,"c":43.38,"v":312900},{"d":"2007-05-16","o":43.38,"h":43.54,"l":43.22,"c":43.54,"v":271700},{"d":"2007-05-17","o":43.38,"h":43.38,"l":42.66,"c":42.82,"v":376400},{"d":"2007-05-18","o":42.78,"h":42.8,"l":42.36,"c":42.74,"v":337550},{"d":"2007-05-21","o":42.64,"h":42.78,"l":42.2,"c":42.66,"v":352300},{"d":"2007-05-22","o":42.6,"h":42.72,"l":42.14,"c":42.44,"v":339100},{"d":"2007-05-23","o":42.26,"h":42.46,"l":41.9,"c":42,"v":394150},{"d":"2007-05-24","o":41.96,"h":42.2,"l":40.9,"c":41.3,"v":421300},{"d":"2007-05-25","o":41.7,"h":41.96,"l":41.4,"c":41.88,"v":268900},{"d":"2007-05-29","o":41.98,"h":42.34,"l":41.84,"c":42.32,"v":257150},{"d":"2007-05-30","o":42.26,"h":42.8,"l":42.2,"c":42.76,"v":226700},{"d":"2007-05-31","o":42.78,"h":43,"l":42.62,"c":42.86,"v":221700},{"d":"2007-06-01","o":42.94,"h":43.5,"l":42.86,"c":43.36,"v":215700},{"d":"2007-06-04","o":43.44,"h":43.5,"l":43.06,"c":43.22,"v":268150},{"d":"2007-06-05","o":43.1,"h":43.2,"l":42.86,"c":43.06,"v":267700},{"d":"2007-06-06","o":43.06,"h":43.06,"l":42.26,"c":42.76,"v":314250},{"d":"2007-06-07","o":42.6,"h":42.74,"l":42.22,"c":42.6,"v":302900},{"d":"2007-06-08","o":42.58,"h":42.64,"l":42.38,"c":42.62,"v":215450},{"d":"2007-06-11","o":42.64,"h":42.74,"l":42.42,"c":42.68,"v":230500},{"d":"2007-06-12","o":42.6,"h":42.6,"l":41.72,"c":41.82,"v":378950},{"d":"2007-06-13","o":41.86,"h":42.32,"l":41.86,"c":42.3,"v":421100},{"d":"2007-06-14","o":42,"h":42.16,"l":41.7,"c":42.14,"v":281950},{"d":"2007-06-15","o":42.16,"h":42.32,"l":41.8,"c":41.92,"v":207450},{"d":"2007-06-18","o":42.02,"h":42.2,"l":41.86,"c":42.16,"v":176250},{"d":"2007-06-19","o":42.24,"h":42.24,"l":42.04,"c":42.16,"v":204050},{"d":"2007-06-20","o":42.16,"h":42.18,"l":41.9,"c":41.94,"v":223100},{"d":"2007-06-21","o":41.98,"h":42,"l":41.62,"c":41.78,"v":254950},{"d":"2007-06-22","o":41.76,"h":41.76,"l":41.16,"c":41.42,"v":237450},{"d":"2007-06-25","o":41.4,"h":41.4,"l":40.46,"c":41,"v":362300},{"d":"2007-06-26","o":40.8,"h":40.9,"l":40.3,"c":40.4,"v":391050},{"d":"2007-06-27","o":40.18,"h":40.26,"l":38.96,"c":40.22,"v":618300},{"d":"2007-06-28","o":40.26,"h":41.5,"l":40,"c":41.28,"v":382550},{"d":"2007-06-29","o":41.3,"h":41.6,"l":41.06,"c":41.48,"v":321650},{"d":"2007-07-02","o":41.44,"h":41.9,"l":41.26,"c":41.9,"v":250400},{"d":"2007-07-03","o":42,"h":42.46,"l":41.9,"c":42.46,"v":139250},{"d":"2007-07-05","o":42.4,"h":42.5,"l":42.14,"c":42.5,"v":267750},{"d":"2007-07-06","o":42.48,"h":42.9,"l":42.3,"c":42.88,"v":259200},{"d":"2007-07-09","o":42.88,"h":42.88,"l":42.5,"c":42.6,"v":214650},{"d":"2007-07-10","o":42.54,"h":42.6,"l":42.22,"c":42.48,"v":144800},{"d":"2007-07-11","o":42.3,"h":42.6,"l":42.18,"c":42.44,"v":232200},{"d":"2007-07-12","o":42.46,"h":42.84,"l":42.46,"c":42.6,"v":252400},{"d":"2007-07-13","o":42.76,"h":42.9,"l":42.6,"c":42.82,"v":204050},{"d":"2007-07-16","o":42.7,"h":42.9,"l":42.5,"c":42.78,"v":266350},{"d":"2007-07-17","o":42.72,"h":42.88,"l":42.34,"c":42.56,"v":261700},{"d":"2007-07-18","o":42.4,"h":42.46,"l":41.58,"c":42.04,"v":328900},{"d":"2007-07-19","o":41.7,"h":41.9,"l":41.08,"c":41.56,"v":256400},{"d":"2007-07-20","o":41.52,"h":41.6,"l":41,"c":41.5,"v":189950},{"d":"2007-07-23","o":41.52,"h":41.74,"l":40.52,"c":40.7,"v":273250},{"d":"2007-07-24","o":40.42,"h":40.5,"l":39.9,"c":40.04,"v":438450},{"d":"2007-07-25","o":40.18,"h":40.54,"l":39.8,"c":40.12,"v":375050},{"d":"2007-07-26","o":39.92,"h":40,"l":39,"c":40,"v":561200},{"d":"2007-07-27","o":40,"h":40.22,"l":39.76,"c":39.8,"v":199200},{"d":"2007-07-30","o":40,"h":40.44,"l":39.6,"c":39.9,"v":250400},{"d":"2007-07-31","o":40.1,"h":40.38,"l":39.94,"c":40,"v":328200},{"d":"2007-08-01","o":39.88,"h":39.9,"l":39.54,"c":39.74,"v":218350},{"d":"2007-08-02","o":39.7,"h":39.98,"l":39.7,"c":39.98,"v":189500},{"d":"2007-08-03","o":39.88,"h":40,"l":39.66,"c":39.72,"v":169250},{"d":"2007-08-06","o":39.72,"h":40,"l":38.9,"c":39.76,"v":288450},{"d":"2007-08-07","o":39.7,"h":39.86,"l":39.2,"c":39.54,"v":171800},{"d":"2007-08-08","o":39.98,"h":40,"l":39.66,"c":39.96,"v":225250},{"d":"2007-08-09","o":39.72,"h":39.9,"l":39.34,"c":39.6,"v":193200},{"d":"2007-08-10","o":39.14,"h":39.74,"l":38.64,"c":39.44,"v":333750},{"d":"2007-08-13","o":39.62,"h":39.98,"l":39.62,"c":39.78,"v":301950},{"d":"2007-08-14","o":39.8,"h":39.94,"l":38.64,"c":38.64,"v":292700},{"d":"2007-08-15","o":36.28,"h":37.9,"l":35.5,"c":36.3,"v":761000},{"d":"2007-08-16","o":34.64,"h":35.68,"l":33.1,"c":35.64,"v":991450},{"d":"2007-08-17","o":37,"h":37.52,"l":36.32,"c":37.44,"v":501350},{"d":"2007-08-20","o":37.9,"h":38.08,"l":37.5,"c":38,"v":332550},{"d":"2007-08-21","o":37.8,"h":38.4,"l":37.76,"c":38.38,"v":356300},{"d":"2007-08-22","o":38.6,"h":38.9,"l":38.54,"c":38.8,"v":309600},{"d":"2007-08-23","o":39,"h":39.22,"l":38.78,"c":38.9,"v":234900},{"d":"2007-08-24","o":39.34,"h":39.56,"l":39,"c":39.5,"v":208950},{"d":"2007-08-27","o":39.56,"h":39.56,"l":39.02,"c":39.18,"v":218600},{"d":"2007-08-28","o":39.1,"h":39.18,"l":38.28,"c":38.5,"v":283250},{"d":"2007-08-29","o":38.54,"h":39,"l":38.5,"c":38.96,"v":185800},{"d":"2007-08-30","o":38.86,"h":39.16,"l":38.7,"c":38.96,"v":160850},{"d":"2007-08-31","o":39.12,"h":39.44,"l":39,"c":39.26,"v":206900},{"d":"2007-09-04","o":39.44,"h":39.7,"l":39.3,"c":39.56,"v":198150},{"d":"2007-09-05","o":39.4,"h":39.48,"l":39.16,"c":39.26,"v":160600},{"d":"2007-09-06","o":39.36,"h":39.66,"l":39.24,"c":39.44,"v":185450},{"d":"2007-09-07","o":39,"h":39.16,"l":38.7,"c":39.04,"v":216050},{"d":"2007-09-10","o":39.14,"h":39.3,"l":38.58,"c":38.8,"v":238550},{"d":"2007-09-11","o":38.8,"h":39,"l":38.8,"c":39,"v":216900},{"d":"2007-09-12","o":38.92,"h":39.12,"l":38.82,"c":38.98,"v":211200},{"d":"2007-09-13","o":39,"h":39.14,"l":38.94,"c":39.06,"v":152550},{"d":"2007-09-14","o":38.88,"h":39.26,"l":38.84,"c":39.2,"v":183400},{"d":"2007-09-17","o":39.14,"h":39.14,"l":38.76,"c":38.78,"v":214750},{"d":"2007-09-18","o":39.06,"h":39.56,"l":38.9,"c":39.4,"v":259200},{"d":"2007-09-19","o":39.7,"h":39.88,"l":39.44,"c":39.64,"v":287050},{"d":"2007-09-20","o":39.24,"h":39.28,"l":38.88,"c":39.02,"v":215500},{"d":"2007-09-21","o":38.88,"h":39.2,"l":38.88,"c":39.06,"v":183850},{"d":"2007-09-24","o":39.14,"h":39.2,"l":38.92,"c":39.1,"v":202400},{"d":"2007-09-25","o":39.08,"h":39.2,"l":38.76,"c":39.12,"v":245150},{"d":"2007-09-26","o":39.14,"h":39.44,"l":39.14,"c":39.36,"v":206700},{"d":"2007-09-27","o":39.36,"h":39.52,"l":39.3,"c":39.42,"v":158150},{"d":"2007-09-28","o":39.62,"h":39.62,"l":39.3,"c":39.3,"v":215650},{"d":"2007-10-01","o":39.32,"h":39.78,"l":39.32,"c":39.7,"v":188800},{"d":"2007-10-02","o":39.68,"h":39.98,"l":39.64,"c":39.98,"v":220000},{"d":"2007-10-03","o":39.94,"h":40.08,"l":39.78,"c":39.98,"v":240150},{"d":"2007-10-04","o":39.98,"h":40.02,"l":39.82,"c":39.98,"v":181300},{"d":"2007-10-05","o":40,"h":40.22,"l":39.9,"c":40.08,"v":224950},{"d":"2007-10-08","o":40.12,"h":40.18,"l":39.92,"c":40.02,"v":195550},{"d":"2007-10-09","o":40.1,"h":40.24,"l":40,"c":40.14,"v":168650},{"d":"2007-10-10","o":40.08,"h":40.38,"l":40.02,"c":40.38,"v":214450},{"d":"2007-10-11","o":40.48,"h":40.58,"l":40.14,"c":40.2,"v":250350},{"d":"2007-10-12","o":40.38,"h":40.44,"l":40.2,"c":40.32,"v":160800},{"d":"2007-10-15","o":40.3,"h":40.3,"l":39.9,"c":40.08,"v":256750},{"d":"2007-10-16","o":39.96,"h":40.1,"l":39.82,"c":40.02,"v":233100},{"d":"2007-10-17","o":40.14,"h":40.4,"l":39.98,"c":40.16,"v":244850},{"d":"2007-10-18","o":39.72,"h":39.9,"l":39.58,"c":39.78,"v":190800},{"d":"2007-10-19","o":39.66,"h":39.7,"l":38.84,"c":39,"v":215000},{"d":"2007-10-22","o":38.5,"h":38.92,"l":38.44,"c":38.74,"v":240150},{"d":"2007-10-23","o":38.88,"h":39.2,"l":38.76,"c":39.2,"v":224450},{"d":"2007-10-24","o":39.02,"h":39.66,"l":38.62,"c":39.26,"v":185300},{"d":"2007-10-25","o":39.26,"h":39.56,"l":39.2,"c":39.46,"v":212800},{"d":"2007-10-26","o":39.88,"h":40,"l":39.62,"c":39.96,"v":253000},{"d":"2007-10-29","o":40,"h":40.06,"l":39.78,"c":39.92,"v":212250},{"d":"2007-10-30","o":39.88,"h":39.88,"l":39.42,"c":39.6,"v":153250},{"d":"2007-10-31","o":39.8,"h":39.92,"l":39.42,"c":39.8,"v":245100},{"d":"2007-11-01","o":39.5,"h":39.66,"l":39.14,"c":39.14,"v":175150},{"d":"2007-11-02","o":39.6,"h":39.6,"l":39.02,"c":39.16,"v":162350},{"d":"2007-11-05","o":39,"h":39.04,"l":38.64,"c":38.88,"v":172050},{"d":"2007-11-06","o":38.9,"h":38.98,"l":38.6,"c":38.86,"v":169100},{"d":"2007-11-07","o":38.7,"h":38.7,"l":37.68,"c":37.74,"v":290150},{"d":"2007-11-08","o":37.76,"h":38,"l":36.5,"c":37.16,"v":369350},{"d":"2007-11-09","o":37.04,"h":37.08,"l":36.36,"c":36.8,"v":266650},{"d":"2007-11-12","o":36.5,"h":36.92,"l":36.12,"c":36.22,"v":232500},{"d":"2007-11-13","o":36.28,"h":37.26,"l":36.26,"c":37.2,"v":264250},{"d":"2007-11-14","o":37.74,"h":37.96,"l":37.32,"c":37.4,"v":225650},{"d":"2007-11-15","o":37,"h":37,"l":36.3,"c":36.42,"v":266300},{"d":"2007-11-16","o":36.84,"h":36.84,"l":35.76,"c":36.12,"v":272300},{"d":"2007-11-19","o":35.64,"h":35.94,"l":34.42,"c":34.56,"v":404300},{"d":"2007-11-20","o":34.8,"h":35.4,"l":33.72,"c":33.94,"v":489500},{"d":"2007-11-21","o":33.38,"h":34.3,"l":32.8,"c":33.96,"v":597100},{"d":"2007-11-23","o":34.1,"h":35.12,"l":34.1,"c":34.84,"v":162550},{"d":"2007-11-26","o":35.16,"h":35.16,"l":34.02,"c":34.3,"v":485700},{"d":"2007-11-27","o":34.5,"h":34.88,"l":34.06,"c":34.64,"v":432450},{"d":"2007-11-28","o":35.2,"h":35.96,"l":34.92,"c":35.8,"v":427000},{"d":"2007-11-29","o":35.8,"h":36.2,"l":35.56,"c":36.2,"v":340950},{"d":"2007-11-30","o":36.92,"h":37.1,"l":36.4,"c":36.96,"v":357400},{"d":"2007-12-03","o":36.96,"h":37.66,"l":36.82,"c":37.06,"v":249050},{"d":"2007-12-04","o":36.78,"h":37.5,"l":36.34,"c":37.5,"v":287950},{"d":"2007-12-05","o":37.24,"h":37.68,"l":37.04,"c":37.68,"v":266450},{"d":"2007-12-06","o":37.68,"h":38.1,"l":37.52,"c":37.98,"v":251850},{"d":"2007-12-07","o":38.38,"h":38.38,"l":37.7,"c":37.9,"v":249050},{"d":"2007-12-10","o":37.78,"h":38.12,"l":37.5,"c":37.56,"v":235750},{"d":"2007-12-11","o":37.34,"h":37.92,"l":36.34,"c":36.54,"v":308900},{"d":"2007-12-12","o":37.02,"h":37.48,"l":36.14,"c":36.62,"v":306500},{"d":"2007-12-13","o":36.58,"h":36.64,"l":35.68,"c":36.1,"v":317050},{"d":"2007-12-14","o":35.72,"h":36.3,"l":35.58,"c":35.92,"v":295950},{"d":"2007-12-17","o":35.94,"h":36,"l":34.78,"c":34.92,"v":414900},{"d":"2007-12-18","o":35.22,"h":35.3,"l":34,"c":34.62,"v":470350},{"d":"2007-12-19","o":34.5,"h":34.68,"l":34.3,"c":34.64,"v":391250},{"d":"2007-12-20","o":34.34,"h":34.38,"l":33.44,"c":33.78,"v":571150},{"d":"2007-12-21","o":34.04,"h":35.04,"l":33.82,"c":34.64,"v":698900},{"d":"2007-12-24","o":34.14,"h":34.58,"l":33.98,"c":34.16,"v":311100},{"d":"2007-12-26","o":34.12,"h":34.14,"l":33.5,"c":34,"v":570800},{"d":"2007-12-27","o":33.66,"h":33.9,"l":33.42,"c":33.6,"v":647550},{"d":"2007-12-28","o":33.68,"h":33.9,"l":32.9,"c":33.3,"v":908300},{"d":"2007-12-31","o":33.98,"h":33.98,"l":33.2,"c":33.96,"v":1218300},{"d":"2008-01-02","o":33.98,"h":35.2,"l":33.9,"c":35.16,"v":435650},{"d":"2008-01-03","o":35.48,"h":35.86,"l":34.92,"c":35.66,"v":302750},{"d":"2008-01-04","o":35.5,"h":35.56,"l":34.92,"c":35.12,"v":308350},{"d":"2008-01-07","o":35.12,"h":35.42,"l":34.5,"c":35.22,"v":303600},{"d":"2008-01-08","o":35.3,"h":35.62,"l":34.6,"c":34.6,"v":268350},{"d":"2008-01-09","o":34.7,"h":35.04,"l":34.02,"c":34.54,"v":317200},{"d":"2008-01-10","o":34.46,"h":35.1,"l":34.2,"c":35.1,"v":205700},{"d":"2008-01-11","o":34.94,"h":35.4,"l":34.74,"c":34.98,"v":263500},{"d":"2008-01-14","o":35.5,"h":35.7,"l":35.2,"c":35.62,"v":239350},{"d":"2008-01-15","o":35.56,"h":35.64,"l":34.86,"c":35.06,"v":275200},{"d":"2008-01-16","o":34.6,"h":34.6,"l":33.82,"c":34.2,"v":268550},{"d":"2008-01-17","o":34.2,"h":34.2,"l":32.3,"c":32.78,"v":418450},{"d":"2008-01-18","o":33.26,"h":33.6,"l":31.66,"c":32,"v":398650},{"d":"2008-01-22","o":29.22,"h":31.38,"l":27.84,"c":31.1,"v":624600},{"d":"2008-01-23","o":30.18,"h":32.5,"l":30.04,"c":32.4,"v":364300},{"d":"2008-01-24","o":32.52,"h":34.2,"l":32.36,"c":33.82,"v":394000},{"d":"2008-01-25","o":34.6,"h":34.6,"l":33.28,"c":33.8,"v":286550},{"d":"2008-01-28","o":34.2,"h":34.76,"l":33.66,"c":34.34,"v":385400},{"d":"2008-01-29","o":34.48,"h":34.74,"l":34.22,"c":34.44,"v":216750},{"d":"2008-01-30","o":34.58,"h":35.5,"l":34.22,"c":34.56,"v":293750},{"d":"2008-01-31","o":34.42,"h":35.26,"l":34.1,"c":34.5,"v":310850},{"d":"2008-02-01","o":34.78,"h":35.2,"l":34.7,"c":34.86,"v":223050},{"d":"2008-02-04","o":35.08,"h":35.1,"l":34.28,"c":34.4,"v":259050},{"d":"2008-02-05","o":34.26,"h":34.86,"l":34.02,"c":34.1,"v":222600},{"d":"2008-02-06","o":34.7,"h":34.76,"l":33.86,"c":33.9,"v":239800},{"d":"2008-02-07","o":34,"h":34.66,"l":33.92,"c":34.42,"v":241150},{"d":"2008-02-08","o":34.5,"h":34.72,"l":34.28,"c":34.54,"v":219250},{"d":"2008-02-11","o":34.68,"h":34.8,"l":34.56,"c":34.66,"v":270100},{"d":"2008-02-12","o":34.98,"h":35.26,"l":34.4,"c":34.8,"v":281750},{"d":"2008-02-13","o":34.98,"h":35,"l":34,"c":34.02,"v":274450},{"d":"2008-02-14","o":34.38,"h":34.38,"l":33.04,"c":33.2,"v":312300},{"d":"2008-02-15","o":33.2,"h":33.8,"l":33.02,"c":33.72,"v":209300},{"d":"2008-02-19","o":34.68,"h":34.68,"l":33.8,"c":34,"v":218450},{"d":"2008-02-20","o":33.8,"h":34.38,"l":33.5,"c":34.36,"v":180250},{"d":"2008-02-21","o":34.12,"h":34.3,"l":33.8,"c":33.98,"v":183250},{"d":"2008-02-22","o":34.3,"h":34.3,"l":33.5,"c":34.04,"v":211150},{"d":"2008-02-25","o":34.24,"h":34.42,"l":33.74,"c":34.42,"v":255950},{"d":"2008-02-26","o":33.84,"h":34.54,"l":33.84,"c":34.42,"v":295800},{"d":"2008-02-27","o":34.3,"h":34.4,"l":34.1,"c":34.22,"v":177950},{"d":"2008-02-28","o":34.16,"h":34.52,"l":34.14,"c":34.46,"v":177250},{"d":"2008-02-29","o":34.32,"h":34.4,"l":34.04,"c":34.1,"v":174800},{"d":"2008-03-03","o":34.06,"h":34.2,"l":33.3,"c":33.8,"v":185900},{"d":"2008-03-04","o":33.42,"h":33.88,"l":33.18,"c":33.18,"v":198750},{"d":"2008-03-05","o":33.36,"h":33.7,"l":33.28,"c":33.64,"v":178250},{"d":"2008-03-06","o":33.52,"h":33.9,"l":33.44,"c":33.8,"v":159650},{"d":"2008-03-07","o":33.58,"h":33.6,"l":33.2,"c":33.3,"v":145650},{"d":"2008-03-10","o":33.3,"h":33.48,"l":32.24,"c":32.46,"v":233250},{"d":"2008-03-11","o":32.8,"h":33.46,"l":32.8,"c":33.16,"v":198950},{"d":"2008-03-12","o":33.22,"h":33.34,"l":32.8,"c":32.92,"v":169200},{"d":"2008-03-13","o":32.46,"h":33.02,"l":32.3,"c":32.68,"v":144850},{"d":"2008-03-14","o":33.32,"h":33.32,"l":32.1,"c":32.32,"v":154950},{"d":"2008-03-17","o":31.82,"h":31.96,"l":30.42,"c":31.18,"v":387700},{"d":"2008-03-18","o":31.6,"h":32.34,"l":31.6,"c":32.2,"v":206150},{"d":"2008-03-19","o":32.42,"h":32.56,"l":31.8,"c":32.22,"v":217700},{"d":"2008-03-20","o":32.12,"h":32.12,"l":31.24,"c":31.84,"v":217300},{"d":"2008-03-24","o":31.88,"h":32.66,"l":31.86,"c":32.28,"v":201550},{"d":"2008-03-25","o":32.28,"h":32.4,"l":31.78,"c":31.8,"v":194250},{"d":"2008-03-26","o":31.8,"h":32.22,"l":31.52,"c":32.14,"v":164500},{"d":"2008-03-27","o":32.14,"h":32.34,"l":31.72,"c":31.8,"v":152850},{"d":"2008-03-28","o":32.08,"h":32.3,"l":31.8,"c":31.88,"v":148250},{"d":"2008-03-31","o":32.46,"h":32.46,"l":31.9,"c":32.2,"v":193000},{"d":"2008-04-01","o":32.18,"h":32.9,"l":32.18,"c":32.8,"v":237300},{"d":"2008-04-02","o":32.76,"h":32.9,"l":32.4,"c":32.42,"v":172150},{"d":"2008-04-03","o":32.3,"h":32.98,"l":32.26,"c":32.96,"v":132850},{"d":"2008-04-04","o":33,"h":33.2,"l":32.76,"c":32.82,"v":157450},{"d":"2008-04-07","o":33.08,"h":33.26,"l":32.82,"c":32.82,"v":136900},{"d":"2008-04-08","o":32.52,"h":33.1,"l":32.52,"c":32.98,"v":130500},{"d":"2008-04-09","o":33.06,"h":33.24,"l":32.58,"c":32.66,"v":175900},{"d":"2008-04-10","o":32.8,"h":33.28,"l":32.68,"c":32.92,"v":139900},{"d":"2008-04-11","o":32.94,"h":32.96,"l":32.6,"c":32.76,"v":168750},{"d":"2008-04-14","o":32.76,"h":32.84,"l":32.46,"c":32.58,"v":131050},{"d":"2008-04-15","o":32.62,"h":32.86,"l":32.42,"c":32.46,"v":184650},{"d":"2008-04-16","o":32.7,"h":33.22,"l":32.7,"c":33.22,"v":185350},{"d":"2008-04-17","o":32.98,"h":33.56,"l":32.86,"c":33.48,"v":181900},{"d":"2008-04-18","o":34,"h":34.08,"l":33.46,"c":33.68,"v":195550},{"d":"2008-04-21","o":33.74,"h":33.98,"l":33.6,"c":33.94,"v":248250},{"d":"2008-04-22","o":33.58,"h":33.8,"l":33.34,"c":33.64,"v":160050},{"d":"2008-04-23","o":33.7,"h":33.7,"l":33.14,"c":33.16,"v":189450},{"d":"2008-04-24","o":33.3,"h":33.54,"l":32.6,"c":33.16,"v":154700},{"d":"2008-04-25","o":33.2,"h":33.54,"l":32.74,"c":33.54,"v":174650},{"d":"2008-04-28","o":33.68,"h":33.7,"l":33.04,"c":33.14,"v":158800},{"d":"2008-04-29","o":33.02,"h":33.64,"l":33,"c":33.38,"v":188550},{"d":"2008-04-30","o":33.68,"h":33.98,"l":33.58,"c":33.8,"v":252650},{"d":"2008-05-01","o":33.98,"h":34.16,"l":33.84,"c":34.1,"v":192250},{"d":"2008-05-02","o":34.48,"h":34.48,"l":34.04,"c":34.22,"v":180800},{"d":"2008-05-05","o":34.24,"h":34.38,"l":34.1,"c":34.38,"v":134500},{"d":"2008-05-06","o":34.36,"h":34.78,"l":34.2,"c":34.74,"v":180300},{"d":"2008-05-07","o":34.5,"h":34.98,"l":34.42,"c":34.56,"v":260800},{"d":"2008-05-08","o":34.5,"h":34.6,"l":33.9,"c":34.16,"v":234700},{"d":"2008-05-09","o":34.2,"h":34.5,"l":33.88,"c":33.88,"v":196150},{"d":"2008-05-12","o":34.14,"h":34.16,"l":33.9,"c":33.9,"v":184850},{"d":"2008-05-13","o":33.94,"h":34.12,"l":33.9,"c":33.9,"v":189150},{"d":"2008-05-14","o":33.9,"h":34.26,"l":33.9,"c":34.1,"v":181100},{"d":"2008-05-15","o":34.1,"h":34.36,"l":34,"c":34.14,"v":204450},{"d":"2008-05-16","o":34.3,"h":34.36,"l":34.14,"c":34.3,"v":206450},{"d":"2008-05-19","o":34.14,"h":34.68,"l":34.14,"c":34.58,"v":246600},{"d":"2008-05-20","o":34.5,"h":35.1,"l":34.38,"c":35.1,"v":246850},{"d":"2008-05-21","o":34.7,"h":34.7,"l":33.88,"c":34.06,"v":303350},{"d":"2008-05-22","o":34.12,"h":34.16,"l":33.72,"c":33.78,"v":200600},{"d":"2008-05-23","o":33.66,"h":33.92,"l":33.44,"c":33.54,"v":175200},{"d":"2008-05-27","o":33.6,"h":34,"l":33.4,"c":34,"v":219950},{"d":"2008-05-28","o":33.88,"h":33.9,"l":33,"c":33.64,"v":212600},{"d":"2008-05-29","o":33.8,"h":34,"l":33.38,"c":33.86,"v":177000},{"d":"2008-05-30","o":34.02,"h":34.02,"l":33.42,"c":33.44,"v":272300},{"d":"2008-06-02","o":33.56,"h":34,"l":33.3,"c":33.6,"v":219400},{"d":"2008-06-03","o":33.44,"h":33.66,"l":33.34,"c":33.54,"v":217000},{"d":"2008-06-04","o":33.44,"h":33.78,"l":33.44,"c":33.58,"v":156000},{"d":"2008-06-05","o":33.8,"h":34,"l":33.66,"c":33.92,"v":137000},{"d":"2008-06-06","o":33.92,"h":33.92,"l":33.38,"c":33.46,"v":168800},{"d":"2008-06-09","o":33.76,"h":33.76,"l":33.3,"c":33.34,"v":170400},{"d":"2008-06-10","o":33.26,"h":33.48,"l":33,"c":33.2,"v":184500},{"d":"2008-06-11","o":33.08,"h":33.16,"l":32.64,"c":32.66,"v":246150},{"d":"2008-06-12","o":32.8,"h":33.2,"l":32.24,"c":32.32,"v":182100},{"d":"2008-06-13","o":32.32,"h":32.96,"l":32.26,"c":32.86,"v":122700},{"d":"2008-06-16","o":32.94,"h":33.32,"l":32.88,"c":33.08,"v":140950},{"d":"2008-06-17","o":33.36,"h":33.36,"l":33,"c":33,"v":192100},{"d":"2008-06-18","o":32.96,"h":33,"l":32.6,"c":32.68,"v":160550},{"d":"2008-06-19","o":32.96,"h":33.12,"l":32.76,"c":32.98,"v":241550},{"d":"2008-06-20","o":32.22,"h":32.4,"l":31.58,"c":31.82,"v":215300},{"d":"2008-06-23","o":31.78,"h":31.96,"l":30.44,"c":30.54,"v":312400},{"d":"2008-06-24","o":28.62,"h":30.78,"l":28.62,"c":30.24,"v":356750},{"d":"2008-06-25","o":30.8,"h":31.34,"l":30.4,"c":30.94,"v":237400},{"d":"2008-06-26","o":30.72,"h":30.76,"l":29.52,"c":29.9,"v":259850},{"d":"2008-06-27","o":29.78,"h":30,"l":28.8,"c":29.24,"v":342300},{"d":"2008-06-30","o":30,"h":30.06,"l":29.28,"c":29.76,"v":311150},{"d":"2008-07-01","o":29.36,"h":29.42,"l":29,"c":29.4,"v":248450},{"d":"2008-07-02","o":29.36,"h":29.64,"l":28.22,"c":28.32,"v":209600},{"d":"2008-07-03","o":28.2,"h":28.32,"l":27.5,"c":27.64,"v":301200},{"d":"2008-07-07","o":27.64,"h":27.82,"l":25.82,"c":26.28,"v":588750},{"d":"2008-07-08","o":26.14,"h":27.66,"l":26.14,"c":27.64,"v":411850},{"d":"2008-07-09","o":27.78,"h":28.88,"l":27.68,"c":28.18,"v":380300},{"d":"2008-07-10","o":28,"h":28.34,"l":27.32,"c":27.68,"v":269100},{"d":"2008-07-11","o":26.72,"h":27.16,"l":25.88,"c":26.52,"v":591050},{"d":"2008-07-14","o":26.82,"h":27.2,"l":24.92,"c":25.2,"v":572600},{"d":"2008-07-15","o":24.08,"h":25.12,"l":22.8,"c":24.24,"v":874950},{"d":"2008-07-16","o":24.2,"h":25.62,"l":24.06,"c":25.54,"v":523550},{"d":"2008-07-17","o":25.92,"h":26.44,"l":25.58,"c":25.98,"v":475850},{"d":"2008-07-18","o":26.36,"h":26.36,"l":25.56,"c":26.24,"v":263550},{"d":"2008-07-21","o":26.4,"h":26.62,"l":26.24,"c":26.42,"v":334350},{"d":"2008-07-22","o":26.32,"h":26.92,"l":26.04,"c":26.92,"v":345000},{"d":"2008-07-23","o":26.8,"h":26.8,"l":26.14,"c":26.28,"v":292750},{"d":"2008-07-24","o":26.58,"h":26.58,"l":25.5,"c":25.7,"v":273350},{"d":"2008-07-25","o":25.68,"h":25.8,"l":25.36,"c":25.46,"v":201900},{"d":"2008-07-28","o":25.48,"h":25.52,"l":23.94,"c":24.34,"v":423350},{"d":"2008-07-29","o":24.32,"h":25.46,"l":24.04,"c":25.44,"v":396000},{"d":"2008-07-30","o":25.48,"h":26.24,"l":25.28,"c":26.24,"v":329750},{"d":"2008-07-31","o":26.24,"h":26.86,"l":25.76,"c":26.2,"v":282250},{"d":"2008-08-01","o":26.58,"h":26.58,"l":25.88,"c":26.1,"v":181500},{"d":"2008-08-04","o":26.32,"h":26.32,"l":25.1,"c":25.28,"v":295050},{"d":"2008-08-05","o":25.6,"h":25.6,"l":24.54,"c":24.7,"v":371200},{"d":"2008-08-06","o":24.7,"h":24.76,"l":24.16,"c":24.48,"v":362750},{"d":"2008-08-07","o":24.36,"h":24.78,"l":23.72,"c":24.46,"v":356750},{"d":"2008-08-08","o":24.1,"h":25.28,"l":24.08,"c":25.18,"v":298600},{"d":"2008-08-11","o":24.86,"h":25.46,"l":24.72,"c":24.9,"v":262600},{"d":"2008-08-12","o":24.96,"h":24.96,"l":24.06,"c":24.16,"v":243450},{"d":"2008-08-13","o":24.26,"h":24.28,"l":24.04,"c":24.1,"v":231400},{"d":"2008-08-14","o":24.12,"h":24.76,"l":24.1,"c":24.74,"v":184100},{"d":"2008-08-15","o":24.92,"h":25.04,"l":24.52,"c":24.56,"v":199850},{"d":"2008-08-18","o":24.68,"h":24.68,"l":23.86,"c":24,"v":372300},{"d":"2008-08-19","o":24,"h":24.34,"l":23.66,"c":24.34,"v":294250},{"d":"2008-08-20","o":24.32,"h":24.64,"l":24.22,"c":24.46,"v":267550},{"d":"2008-08-21","o":24.4,"h":24.4,"l":24.06,"c":24.3,"v":210750},{"d":"2008-08-22","o":24.58,"h":24.58,"l":24.22,"c":24.36,"v":203100},{"d":"2008-08-25","o":24,"h":24.04,"l":23.46,"c":23.6,"v":396550},{"d":"2008-08-26","o":23.6,"h":23.76,"l":23.38,"c":23.46,"v":397250},{"d":"2008-08-27","o":23.46,"h":23.56,"l":22.96,"c":23.1,"v":359700},{"d":"2008-08-28","o":23.4,"h":23.9,"l":23.22,"c":23.8,"v":320300},{"d":"2008-08-29","o":24.18,"h":24.18,"l":23.3,"c":23.54,"v":264850},{"d":"2008-09-02","o":24,"h":24.12,"l":23.72,"c":23.98,"v":270800},{"d":"2008-09-03","o":23.86,"h":24.44,"l":23.5,"c":23.64,"v":248800},{"d":"2008-09-04","o":23.54,"h":23.54,"l":22.94,"c":23.08,"v":384700},{"d":"2008-09-05","o":23.1,"h":23.1,"l":22.1,"c":22.72,"v":341350},{"d":"2008-09-08","o":23.5,"h":23.6,"l":22.18,"c":22.52,"v":336450},{"d":"2008-09-09","o":22.3,"h":22.34,"l":20.36,"c":20.68,"v":956200},{"d":"2008-09-10","o":20.54,"h":20.9,"l":19.4,"c":19.72,"v":1160250},{"d":"2008-09-11","o":19.3,"h":19.7,"l":18.56,"c":19.38,"v":1078750},{"d":"2008-09-12","o":19.1,"h":19.92,"l":18.74,"c":19.34,"v":645850},{"d":"2008-09-15","o":18.3,"h":18.78,"l":17.48,"c":18.04,"v":747450},{"d":"2008-09-16","o":17.8,"h":17.98,"l":16.4,"c":17.38,"v":990750},{"d":"2008-09-17","o":16.76,"h":17.18,"l":15.64,"c":16.04,"v":1192500},{"d":"2008-09-18","o":16.3,"h":17.72,"l":15.78,"c":17.36,"v":1032700},{"d":"2008-09-19","o":20,"h":21.16,"l":19.2,"c":20.84,"v":1237100},{"d":"2008-09-22","o":20.8,"h":20.8,"l":19.44,"c":19.88,"v":596300},{"d":"2008-09-23","o":19.48,"h":19.66,"l":18.1,"c":18.84,"v":683300},{"d":"2008-09-24","o":19.16,"h":19.16,"l":18.32,"c":18.72,"v":373250},{"d":"2008-09-25","o":18.9,"h":20,"l":18.8,"c":20,"v":609600},{"d":"2008-09-26","o":18.02,"h":19.66,"l":18.02,"c":19.66,"v":454900},{"d":"2008-09-29","o":19.12,"h":19.22,"l":16.14,"c":16.94,"v":664400},{"d":"2008-09-30","o":19.56,"h":19.56,"l":17.26,"c":18.32,"v":674900},{"d":"2008-10-01","o":17.9,"h":18.7,"l":17.66,"c":18.56,"v":555700},{"d":"2008-10-02","o":18.58,"h":18.58,"l":17.5,"c":17.64,"v":361650},{"d":"2008-10-03","o":18,"h":18.7,"l":17.7,"c":18.14,"v":427200},{"d":"2008-10-06","o":16.8,"h":17.02,"l":14.66,"c":16.8,"v":1044350},{"d":"2008-10-07","o":17,"h":17.2,"l":14.14,"c":15.04,"v":896600},{"d":"2008-10-08","o":14.26,"h":14.32,"l":12,"c":13.46,"v":1463050},{"d":"2008-10-09","o":13.7,"h":14.1,"l":11.98,"c":12.3,"v":994150},{"d":"2008-10-10","o":11.9,"h":12.02,"l":9.04,"c":11.52,"v":1539700},{"d":"2008-10-13","o":13.34,"h":15.3,"l":12.82,"c":15.3,"v":1160250},{"d":"2008-10-14","o":17,"h":17.3,"l":15,"c":17,"v":934600},{"d":"2008-10-15","o":16,"h":16,"l":14.22,"c":15.14,"v":559600},{"d":"2008-10-16","o":15.7,"h":15.7,"l":13.66,"c":15.54,"v":504050},{"d":"2008-10-17","o":14.92,"h":15.78,"l":14.52,"c":15.16,"v":407600},{"d":"2008-10-20","o":15.7,"h":16.6,"l":15.56,"c":16.42,"v":704750},{"d":"2008-10-21","o":16.32,"h":17,"l":16.08,"c":16.3,"v":588500},{"d":"2008-10-22","o":15.92,"h":16.44,"l":15.76,"c":16.44,"v":497800},{"d":"2008-10-23","o":16.12,"h":16.3,"l":15.16,"c":16.16,"v":447350},{"d":"2008-10-24","o":14.7,"h":15.4,"l":14.3,"c":15.38,"v":349200},{"d":"2008-10-27","o":14.8,"h":15.06,"l":14.52,"c":14.82,"v":275100},{"d":"2008-10-28","o":15.16,"h":15.86,"l":14.5,"c":15.86,"v":388600},{"d":"2008-10-29","o":15.78,"h":15.9,"l":15.02,"c":15.26,"v":408400},{"d":"2008-10-30","o":16,"h":16.22,"l":15.66,"c":15.9,"v":286550},{"d":"2008-10-31","o":16.32,"h":16.38,"l":15.82,"c":16.3,"v":366850},{"d":"2008-11-03","o":16.38,"h":16.88,"l":16.22,"c":16.76,"v":307000},{"d":"2008-11-04","o":16.96,"h":17.4,"l":16.76,"c":17.02,"v":464250},{"d":"2008-11-05","o":16.9,"h":16.9,"l":16.2,"c":16.9,"v":296100},{"d":"2008-11-06","o":16.56,"h":16.56,"l":15.4,"c":16.02,"v":406800},{"d":"2008-11-07","o":15.96,"h":16.64,"l":15.64,"c":16.64,"v":248850},{"d":"2008-11-10","o":16.68,"h":16.94,"l":15.6,"c":16.14,"v":305350},{"d":"2008-11-11","o":15.58,"h":15.66,"l":15.02,"c":15.58,"v":329850},{"d":"2008-11-12","o":15,"h":15.32,"l":14.02,"c":14.5,"v":400200},{"d":"2008-11-13","o":14.16,"h":14.66,"l":12.72,"c":14.52,"v":723850},{"d":"2008-11-14","o":13.98,"h":14.72,"l":13.72,"c":14.14,"v":506300},{"d":"2008-11-17","o":14.4,"h":14.44,"l":13.64,"c":14.3,"v":332900},{"d":"2008-11-18","o":14.06,"h":14.14,"l":13.5,"c":13.98,"v":450900},{"d":"2008-11-19","o":13.24,"h":13.6,"l":12.02,"c":12.98,"v":534050},{"d":"2008-11-20","o":12.32,"h":12.38,"l":10.5,"c":11.5,"v":858000},{"d":"2008-11-21","o":11.08,"h":11.26,"l":9.64,"c":10.56,"v":1220400},{"d":"2008-11-24","o":11.66,"h":11.68,"l":10.74,"c":11.22,"v":741550},{"d":"2008-11-25","o":11.52,"h":11.78,"l":10.86,"c":11.3,"v":526600},{"d":"2008-11-26","o":10.8,"h":11.6,"l":10.66,"c":11.52,"v":423200},{"d":"2008-11-28","o":12.16,"h":12.66,"l":11.98,"c":12.48,"v":279300},{"d":"2008-12-01","o":12.12,"h":12.36,"l":11.72,"c":12.02,"v":574650},{"d":"2008-12-02","o":12.08,"h":12.44,"l":12,"c":12.12,"v":461750},{"d":"2008-12-03","o":11.8,"h":12.54,"l":11.36,"c":12.44,"v":433600},{"d":"2008-12-04","o":12.3,"h":12.74,"l":12.12,"c":12.28,"v":438150},{"d":"2008-12-05","o":11.96,"h":12.92,"l":11.8,"c":12.66,"v":466600},{"d":"2008-12-08","o":12.82,"h":12.94,"l":12.3,"c":12.5,"v":479000},{"d":"2008-12-09","o":12.68,"h":13.3,"l":12.54,"c":12.74,"v":490250},{"d":"2008-12-10","o":13.02,"h":13.02,"l":12.56,"c":12.84,"v":397550},{"d":"2008-12-11","o":12.74,"h":12.74,"l":12.04,"c":12.18,"v":419700},{"d":"2008-12-12","o":11.94,"h":12.5,"l":11.86,"c":12.5,"v":338600},{"d":"2008-12-15","o":12.4,"h":12.4,"l":10.66,"c":11.34,"v":578850},{"d":"2008-12-16","o":11.4,"h":12.14,"l":11.2,"c":11.78,"v":523100},{"d":"2008-12-17","o":11.64,"h":12,"l":11.32,"c":11.88,"v":416350},{"d":"2008-12-18","o":12,"h":12.2,"l":11.68,"c":11.96,"v":386850},{"d":"2008-12-19","o":11.92,"h":12.34,"l":11.92,"c":12.34,"v":455950},{"d":"2008-12-22","o":11.96,"h":12,"l":11.56,"c":11.9,"v":545300},{"d":"2008-12-23","o":11.9,"h":11.96,"l":11.32,"c":11.42,"v":543300},{"d":"2008-12-24","o":11.64,"h":11.68,"l":11.22,"c":11.5,"v":270200},{"d":"2008-12-26","o":11.7,"h":11.76,"l":11.42,"c":11.74,"v":316950},{"d":"2008-12-29","o":11.66,"h":11.74,"l":11.4,"c":11.48,"v":446700},{"d":"2008-12-30","o":11.9,"h":11.9,"l":11.4,"c":11.68,"v":566850},{"d":"2008-12-31","o":11.9,"h":12.5,"l":11.88,"c":12.36,"v":830200},{"d":"2009-01-02","o":12.52,"h":13.82,"l":12.48,"c":13.78,"v":614900},{"d":"2009-01-05","o":13.94,"h":15.22,"l":13.84,"c":15.22,"v":842250},{"d":"2009-01-06","o":15.78,"h":16.5,"l":15.22,"c":15.48,"v":927100},{"d":"2009-01-07","o":15.32,"h":15.32,"l":14.42,"c":14.82,"v":467900},{"d":"2009-01-08","o":14.78,"h":14.78,"l":14.08,"c":14.72,"v":430150},{"d":"2009-01-09","o":14.78,"h":14.9,"l":14.46,"c":14.6,"v":324950},{"d":"2009-01-12","o":14.88,"h":14.9,"l":14,"c":14.2,"v":358800},{"d":"2009-01-13","o":14.16,"h":14.34,"l":13.9,"c":14.32,"v":406450},{"d":"2009-01-14","o":14.2,"h":14.2,"l":13.84,"c":14.04,"v":462400},{"d":"2009-01-15","o":14.16,"h":14.16,"l":13.42,"c":14.02,"v":454550},{"d":"2009-01-16","o":14.3,"h":14.38,"l":13.64,"c":14.26,"v":372900},{"d":"2009-01-20","o":14.28,"h":14.58,"l":13.9,"c":13.98,"v":460500},{"d":"2009-01-21","o":14.2,"h":14.56,"l":14.06,"c":14.56,"v":411600},{"d":"2009-01-22","o":14.18,"h":14.26,"l":13.7,"c":14.2,"v":347600},{"d":"2009-01-23","o":13.92,"h":14.26,"l":13.76,"c":14.14,"v":287900},{"d":"2009-01-26","o":14.16,"h":14.36,"l":13.84,"c":14.12,"v":389500},{"d":"2009-01-27","o":14.12,"h":14.4,"l":13.96,"c":14.34,"v":380450},{"d":"2009-01-28","o":14.5,"h":14.94,"l":14.46,"c":14.94,"v":348800},{"d":"2009-01-29","o":14.96,"h":15.3,"l":14.72,"c":14.94,"v":458300},{"d":"2009-01-30","o":15.08,"h":15.6,"l":14.7,"c":14.8,"v":435700},{"d":"2009-02-02","o":14.68,"h":15,"l":14.34,"c":14.98,"v":362100},{"d":"2009-02-03","o":14.82,"h":15.18,"l":14.54,"c":14.72,"v":355400},{"d":"2009-02-04","o":15,"h":15.14,"l":14.76,"c":14.9,"v":288250},{"d":"2009-02-05","o":15.06,"h":15.14,"l":14.76,"c":15.14,"v":257350},{"d":"2009-02-06","o":15.26,"h":15.76,"l":15.16,"c":15.46,"v":368700},{"d":"2009-02-09","o":15.7,"h":15.96,"l":15.46,"c":15.92,"v":357500},{"d":"2009-02-10","o":16,"h":16,"l":15.32,"c":15.42,"v":410000},{"d":"2009-02-11","o":15.22,"h":15.68,"l":14.86,"c":15.12,"v":337300},{"d":"2009-02-12","o":15.24,"h":15.24,"l":14.14,"c":14.82,"v":605600},{"d":"2009-02-13","o":14.98,"h":14.98,"l":14.52,"c":14.64,"v":284100},{"d":"2009-02-17","o":14.52,"h":14.52,"l":13.52,"c":14.1,"v":538400},{"d":"2009-02-18","o":14.32,"h":14.54,"l":13.92,"c":14.06,"v":560850},{"d":"2009-02-19","o":13.6,"h":13.9,"l":11.94,"c":12.4,"v":1029300},{"d":"2009-02-20","o":12.22,"h":12.22,"l":11.28,"c":12.18,"v":845950},{"d":"2009-02-23","o":12.08,"h":12.16,"l":10.62,"c":10.72,"v":706150},{"d":"2009-02-24","o":10.8,"h":11.6,"l":10.6,"c":11.48,"v":646750},{"d":"2009-02-25","o":11.48,"h":11.54,"l":10.9,"c":11.22,"v":385800},{"d":"2009-02-26","o":11.26,"h":11.5,"l":11.2,"c":11.26,"v":260850},{"d":"2009-02-27","o":12,"h":12,"l":10.82,"c":11.08,"v":435250},{"d":"2009-03-02","o":10.92,"h":11,"l":10.02,"c":10.32,"v":750950},{"d":"2009-03-03","o":10.62,"h":10.62,"l":9.86,"c":10.26,"v":791900},{"d":"2009-03-04","o":10.2,"h":10.56,"l":10.1,"c":10.12,"v":663400},{"d":"2009-03-05","o":9.9,"h":10.06,"l":9.16,"c":9.46,"v":588200},{"d":"2009-03-06","o":9.46,"h":9.68,"l":8.44,"c":8.94,"v":830500},{"d":"2009-03-09","o":8.58,"h":9.1,"l":8.52,"c":8.6,"v":592650},{"d":"2009-03-10","o":9.28,"h":9.78,"l":8.8,"c":9.52,"v":520250},{"d":"2009-03-11","o":9.96,"h":10.06,"l":9.62,"c":9.94,"v":446650},{"d":"2009-03-12","o":9.92,"h":10.78,"l":9.76,"c":10.72,"v":410750},{"d":"2009-03-13","o":11.04,"h":11.18,"l":10.5,"c":11.18,"v":337650},{"d":"2009-03-16","o":11.52,"h":11.72,"l":11.06,"c":11.18,"v":416700},{"d":"2009-03-17","o":11.34,"h":11.48,"l":10.62,"c":11.42,"v":270800},{"d":"2009-03-18","o":11.4,"h":11.7,"l":11.06,"c":11.58,"v":411550},{"d":"2009-03-19","o":11.8,"h":11.96,"l":11.64,"c":11.8,"v":352650},{"d":"2009-03-20","o":11.82,"h":11.92,"l":11.64,"c":11.72,"v":405500},{"d":"2009-03-23","o":11.8,"h":11.96,"l":11.5,"c":11.96,"v":446350},{"d":"2009-03-24","o":11.88,"h":12,"l":11.62,"c":11.76,"v":304600},{"d":"2009-03-25","o":12.14,"h":12.16,"l":11.66,"c":11.98,"v":329400},{"d":"2009-03-26","o":12.02,"h":12.24,"l":11.92,"c":12.18,"v":296100},{"d":"2009-03-27","o":11.98,"h":12.18,"l":11.86,"c":12.08,"v":211400},{"d":"2009-03-30","o":11.78,"h":11.82,"l":11.1,"c":11.44,"v":303400},{"d":"2009-03-31","o":11.82,"h":11.82,"l":11.44,"c":11.48,"v":358950},{"d":"2009-04-01","o":11.48,"h":11.92,"l":11.3,"c":11.92,"v":244500},{"d":"2009-04-02","o":11.96,"h":12.42,"l":11.96,"c":12.28,"v":448100},{"d":"2009-04-03","o":12.3,"h":12.8,"l":12.14,"c":12.78,"v":282100},{"d":"2009-04-06","o":12.74,"h":12.74,"l":12.4,"c":12.6,"v":287800},{"d":"2009-04-07","o":12.58,"h":12.58,"l":12.14,"c":12.32,"v":237200},{"d":"2009-04-08","o":12.5,"h":12.56,"l":12.3,"c":12.42,"v":193900},{"d":"2009-04-09","o":12.86,"h":13.5,"l":12.8,"c":13.06,"v":329000},{"d":"2009-04-13","o":13.32,"h":13.4,"l":12.46,"c":13.32,"v":262650},{"d":"2009-04-14","o":13.36,"h":13.62,"l":13.08,"c":13.14,"v":381300},{"d":"2009-04-15","o":13.48,"h":13.5,"l":13.08,"c":13.5,"v":298500},{"d":"2009-04-16","o":13.74,"h":13.74,"l":13.4,"c":13.6,"v":297850},{"d":"2009-04-17","o":13.7,"h":13.78,"l":13.48,"c":13.64,"v":262450},{"d":"2009-04-20","o":13.48,"h":13.6,"l":13.32,"c":13.44,"v":389400},{"d":"2009-04-21","o":13.46,"h":13.76,"l":13.26,"c":13.74,"v":465050},{"d":"2009-04-22","o":13.48,"h":13.54,"l":12.96,"c":13.1,"v":354350},{"d":"2009-04-23","o":13.18,"h":13.36,"l":12.8,"c":12.86,"v":295300},{"d":"2009-04-24","o":12.88,"h":13.06,"l":12.62,"c":12.86,"v":272000},{"d":"2009-04-27","o":12.9,"h":12.9,"l":12.6,"c":12.84,"v":391750},{"d":"2009-04-28","o":12.68,"h":12.9,"l":12.62,"c":12.64,"v":412050},{"d":"2009-04-29","o":12.7,"h":12.96,"l":12.7,"c":12.82,"v":503550},{"d":"2009-04-30","o":13,"h":13.56,"l":13,"c":13.12,"v":654150},{"d":"2009-05-01","o":13.26,"h":13.48,"l":13.1,"c":13.4,"v":367150},{"d":"2009-05-04","o":13.44,"h":13.9,"l":13.44,"c":13.84,"v":391900},{"d":"2009-05-05","o":13.92,"h":13.98,"l":13.76,"c":13.98,"v":316900},{"d":"2009-05-06","o":14,"h":14.58,"l":13.94,"c":14.2,"v":494950},{"d":"2009-05-07","o":14.46,"h":14.52,"l":13.96,"c":14.1,"v":330150},{"d":"2009-05-08","o":14.28,"h":14.46,"l":14,"c":14.34,"v":287850},{"d":"2009-05-11","o":14.34,"h":14.36,"l":14.06,"c":14.12,"v":341200},{"d":"2009-05-12","o":14.2,"h":14.4,"l":13.92,"c":13.96,"v":366300},{"d":"2009-05-13","o":13.82,"h":13.92,"l":13.6,"c":13.66,"v":321650},{"d":"2009-05-14","o":13.62,"h":13.86,"l":13.56,"c":13.7,"v":335650},{"d":"2009-05-15","o":13.96,"h":14.16,"l":13.68,"c":13.72,"v":281200},{"d":"2009-05-18","o":13.84,"h":14.38,"l":13.82,"c":14.3,"v":491500},{"d":"2009-05-19","o":14.3,"h":14.58,"l":14.12,"c":14.24,"v":535750},{"d":"2009-05-20","o":14.06,"h":14.38,"l":14.04,"c":14.14,"v":400450},{"d":"2009-05-21","o":14.1,"h":14.3,"l":14.04,"c":14.3,"v":361500},{"d":"2009-05-22","o":14.4,"h":14.5,"l":14.2,"c":14.48,"v":251050},{"d":"2009-05-26","o":14.48,"h":14.7,"l":14.32,"c":14.42,"v":559950},{"d":"2009-05-27","o":14.42,"h":14.6,"l":14.3,"c":14.54,"v":370200},{"d":"2009-05-28","o":14.52,"h":15,"l":14.5,"c":15,"v":398350},{"d":"2009-05-29","o":15.44,"h":15.5,"l":15.02,"c":15.38,"v":537500},{"d":"2009-06-01","o":15.98,"h":16,"l":15.48,"c":15.74,"v":627800},{"d":"2009-06-02","o":15.68,"h":15.94,"l":15.68,"c":15.7,"v":496650},{"d":"2009-06-03","o":15.78,"h":15.82,"l":15.22,"c":15.42,"v":538900},{"d":"2009-06-04","o":15.68,"h":15.98,"l":15.46,"c":15.98,"v":355850},{"d":"2009-06-05","o":16.08,"h":16.2,"l":15.5,"c":15.54,"v":576700},{"d":"2009-06-08","o":15.52,"h":15.52,"l":15.06,"c":15.42,"v":469100},{"d":"2009-06-09","o":15.76,"h":15.8,"l":15.5,"c":15.66,"v":371500},{"d":"2009-06-10","o":15.74,"h":15.94,"l":15.6,"c":15.66,"v":340600},{"d":"2009-06-11","o":15.78,"h":15.82,"l":15.5,"c":15.5,"v":377050},{"d":"2009-06-12","o":15.5,"h":15.58,"l":15.1,"c":15.38,"v":405100},{"d":"2009-06-15","o":15.26,"h":15.42,"l":15.02,"c":15.26,"v":357600},{"d":"2009-06-16","o":15.26,"h":15.56,"l":15.26,"c":15.44,"v":341000},{"d":"2009-06-17","o":15.38,"h":15.62,"l":15.26,"c":15.54,"v":374850},{"d":"2009-06-18","o":15.42,"h":15.88,"l":15.42,"c":15.78,"v":386600},{"d":"2009-06-19","o":15.88,"h":16.08,"l":15.86,"c":16.02,"v":423050},{"d":"2009-06-22","o":15.6,"h":15.76,"l":15.04,"c":15.2,"v":400400},{"d":"2009-06-23","o":15.14,"h":15.24,"l":14.6,"c":14.66,"v":478900},{"d":"2009-06-24","o":14.84,"h":15.44,"l":14.84,"c":15.22,"v":371650},{"d":"2009-06-25","o":15.14,"h":15.5,"l":15,"c":15.14,"v":310000},{"d":"2009-06-26","o":15.22,"h":15.26,"l":15.1,"c":15.16,"v":190600},{"d":"2009-06-29","o":15.22,"h":15.44,"l":15.12,"c":15.44,"v":248150},{"d":"2009-06-30","o":15.32,"h":15.66,"l":15.2,"c":15.32,"v":309550},{"d":"2009-07-01","o":15.34,"h":15.56,"l":15.28,"c":15.48,"v":289800},{"d":"2009-07-02","o":15.54,"h":15.54,"l":15.1,"c":15.3,"v":309500},{"d":"2009-07-06","o":15.2,"h":15.26,"l":15.06,"c":15.06,"v":313150},{"d":"2009-07-07","o":15.12,"h":15.3,"l":14.9,"c":14.94,"v":339050},{"d":"2009-07-08","o":15,"h":15.06,"l":13.72,"c":14.4,"v":781200},{"d":"2009-07-09","o":14.5,"h":14.9,"l":14.5,"c":14.62,"v":239900},{"d":"2009-07-10","o":14.34,"h":14.56,"l":14.28,"c":14.44,"v":288650},{"d":"2009-07-13","o":14.58,"h":14.72,"l":14.26,"c":14.66,"v":267050},{"d":"2009-07-14","o":14.68,"h":15.14,"l":14.68,"c":15.08,"v":316650},{"d":"2009-07-15","o":15.14,"h":15.48,"l":15.14,"c":15.38,"v":419000},{"d":"2009-07-16","o":15.32,"h":15.48,"l":15.24,"c":15.48,"v":338200},{"d":"2009-07-17","o":15.52,"h":15.54,"l":15.38,"c":15.5,"v":213200},{"d":"2009-07-20","o":15.76,"h":15.96,"l":15.64,"c":15.96,"v":385600},{"d":"2009-07-21","o":16.06,"h":16.2,"l":15.98,"c":16.1,"v":448950},{"d":"2009-07-22","o":16.16,"h":16.2,"l":15.98,"c":16.2,"v":490500},{"d":"2009-07-23","o":16,"h":16.08,"l":15.72,"c":15.9,"v":474900},{"d":"2009-07-24","o":15.92,"h":15.92,"l":15.64,"c":15.88,"v":368350},{"d":"2009-07-27","o":16,"h":16,"l":15.7,"c":15.74,"v":383050},{"d":"2009-07-28","o":15.72,"h":15.74,"l":15.4,"c":15.56,"v":470100},{"d":"2009-07-29","o":15.56,"h":15.58,"l":14.86,"c":15.12,"v":557850},{"d":"2009-07-30","o":15.24,"h":15.6,"l":15.24,"c":15.58,"v":392800},{"d":"2009-07-31","o":15.64,"h":15.88,"l":15.48,"c":15.66,"v":470000},{"d":"2009-08-03","o":15.98,"h":16.06,"l":15.76,"c":16.02,"v":484850},{"d":"2009-08-04","o":16.18,"h":16.18,"l":15.86,"c":16.02,"v":470750},{"d":"2009-08-05","o":16.14,"h":16.14,"l":15.8,"c":16.1,"v":379450},{"d":"2009-08-06","o":16.2,"h":16.2,"l":15.8,"c":15.82,"v":272450},{"d":"2009-08-07","o":16.12,"h":16.14,"l":15.92,"c":15.96,"v":329050},{"d":"2009-08-10","o":15.9,"h":16.28,"l":15.9,"c":16.14,"v":353800},{"d":"2009-08-11","o":16.16,"h":16.16,"l":16,"c":16.02,"v":307100},{"d":"2009-08-12","o":16.06,"h":16.24,"l":16.06,"c":16.1,"v":364300},{"d":"2009-08-13","o":16.3,"h":16.48,"l":16.24,"c":16.48,"v":349900},{"d":"2009-08-14","o":16.7,"h":16.7,"l":16.32,"c":16.5,"v":276800},{"d":"2009-08-17","o":16.2,"h":16.24,"l":16,"c":16.08,"v":531850},{"d":"2009-08-18","o":16.24,"h":16.5,"l":16.14,"c":16.5,"v":409600},{"d":"2009-08-19","o":16.42,"h":16.68,"l":16.3,"c":16.68,"v":515900},{"d":"2009-08-20","o":16.72,"h":17,"l":16.72,"c":16.84,"v":541750},{"d":"2009-08-21","o":16.64,"h":16.72,"l":16.4,"c":16.48,"v":511350},{"d":"2009-08-24","o":16.6,"h":16.6,"l":16.04,"c":16.12,"v":540000},{"d":"2009-08-25","o":16.16,"h":16.66,"l":16.08,"c":16.48,"v":581100},{"d":"2009-08-26","o":16.8,"h":16.8,"l":16.28,"c":16.58,"v":447000},{"d":"2009-08-27","o":16.8,"h":16.8,"l":16.32,"c":16.48,"v":379350},{"d":"2009-08-28","o":16.6,"h":16.7,"l":16.48,"c":16.7,"v":328950},{"d":"2009-08-31","o":16.22,"h":16.78,"l":16.22,"c":16.72,"v":422450},{"d":"2009-09-01","o":16.68,"h":16.78,"l":16.54,"c":16.54,"v":528900},{"d":"2009-09-02","o":16.5,"h":16.6,"l":16.28,"c":16.46,"v":354350},{"d":"2009-09-03","o":16.56,"h":16.6,"l":16.46,"c":16.6,"v":311450},{"d":"2009-09-04","o":16.56,"h":16.78,"l":16.52,"c":16.72,"v":308750},{"d":"2009-09-08","o":16.86,"h":16.86,"l":16.66,"c":16.78,"v":528600},{"d":"2009-09-09","o":16.74,"h":16.98,"l":16.74,"c":16.78,"v":397550},{"d":"2009-09-10","o":16.8,"h":17.04,"l":16.76,"c":16.86,"v":496050},{"d":"2009-09-11","o":16.96,"h":17.34,"l":16.92,"c":17.18,"v":442550},{"d":"2009-09-14","o":17.18,"h":17.76,"l":17.04,"c":17.56,"v":585700},{"d":"2009-09-15","o":17.66,"h":18.2,"l":17.52,"c":18.16,"v":912100},{"d":"2009-09-16","o":18.24,"h":18.7,"l":18.24,"c":18.32,"v":809600},{"d":"2009-09-17","o":18.34,"h":18.54,"l":17.78,"c":17.94,"v":794150},{"d":"2009-09-18","o":18.22,"h":18.46,"l":18,"c":18.3,"v":477850},{"d":"2009-09-21","o":18.28,"h":18.5,"l":18.22,"c":18.3,"v":748800},{"d":"2009-09-22","o":18.28,"h":18.28,"l":17.96,"c":18.24,"v":646300},{"d":"2009-09-23","o":18.12,"h":18.24,"l":17.96,"c":17.98,"v":498000},{"d":"2009-09-24","o":18,"h":18,"l":17,"c":17.34,"v":842550},{"d":"2009-09-25","o":17.34,"h":17.34,"l":17.04,"c":17.3,"v":563900},{"d":"2009-09-28","o":17.48,"h":17.88,"l":17.34,"c":17.88,"v":330300},{"d":"2009-09-29","o":17.98,"h":17.98,"l":17.7,"c":17.9,"v":444100},{"d":"2009-09-30","o":18,"h":18.08,"l":17.72,"c":17.94,"v":376600},{"d":"2009-10-01","o":17.9,"h":17.92,"l":17.2,"c":17.52,"v":497150},{"d":"2009-10-02","o":17.4,"h":17.4,"l":16.34,"c":16.82,"v":962300},{"d":"2009-10-05","o":17,"h":17.48,"l":16.84,"c":17.32,"v":401050},{"d":"2009-10-06","o":17.58,"h":17.76,"l":17.3,"c":17.52,"v":406500},{"d":"2009-10-07","o":17.72,"h":17.72,"l":17.5,"c":17.56,"v":267800},{"d":"2009-10-08","o":17.6,"h":17.88,"l":17.6,"c":17.76,"v":414800},{"d":"2009-10-09","o":17.7,"h":17.88,"l":17.7,"c":17.88,"v":261700},{"d":"2009-10-12","o":18,"h":18.24,"l":17.88,"c":18.2,"v":322350},{"d":"2009-10-13","o":18.26,"h":18.26,"l":17.78,"c":18.2,"v":381200},{"d":"2009-10-14","o":18.3,"h":18.4,"l":18.14,"c":18.2,"v":395950},{"d":"2009-10-15","o":18.28,"h":18.3,"l":18.12,"c":18.3,"v":342800},{"d":"2009-10-16","o":18.26,"h":18.4,"l":18.1,"c":18.36,"v":372500},{"d":"2009-10-19","o":18.48,"h":18.72,"l":18.34,"c":18.6,"v":518250},{"d":"2009-10-20","o":18.68,"h":18.68,"l":18.32,"c":18.54,"v":446900},{"d":"2009-10-21","o":18.58,"h":18.7,"l":18.5,"c":18.52,"v":528600},{"d":"2009-10-22","o":18.2,"h":18.34,"l":17.96,"c":18.32,"v":439950},{"d":"2009-10-23","o":18.3,"h":18.3,"l":17.96,"c":18.04,"v":366800},{"d":"2009-10-26","o":18.02,"h":18.24,"l":18.02,"c":18.12,"v":328800},{"d":"2009-10-27","o":18.06,"h":18.12,"l":17.84,"c":17.94,"v":396350},{"d":"2009-10-28","o":17.78,"h":17.94,"l":17.02,"c":17.12,"v":819700},{"d":"2009-10-29","o":17.5,"h":17.76,"l":17.18,"c":17.6,"v":512950},{"d":"2009-10-30","o":17.64,"h":17.78,"l":16.52,"c":16.94,"v":834400},{"d":"2009-11-02","o":17,"h":17.48,"l":16.54,"c":16.8,"v":550600},{"d":"2009-11-03","o":16.7,"h":17.16,"l":16.44,"c":16.98,"v":348750},{"d":"2009-11-04","o":17.36,"h":17.48,"l":17.1,"c":17.24,"v":377150},{"d":"2009-11-05","o":17.3,"h":17.66,"l":17.3,"c":17.6,"v":391850},{"d":"2009-11-06","o":17.5,"h":17.72,"l":17.4,"c":17.6,"v":348100},{"d":"2009-11-09","o":17.92,"h":17.96,"l":17.72,"c":17.84,"v":392700},{"d":"2009-11-10","o":17.88,"h":17.92,"l":17.6,"c":17.8,"v":422100},{"d":"2009-11-11","o":17.96,"h":18,"l":17.8,"c":17.88,"v":360650},{"d":"2009-11-12","o":17.94,"h":17.94,"l":17.72,"c":17.76,"v":404750},{"d":"2009-11-13","o":17.86,"h":17.94,"l":17.72,"c":17.92,"v":351050},{"d":"2009-11-16","o":17.86,"h":18,"l":17.84,"c":17.98,"v":620050},{"d":"2009-11-17","o":17.98,"h":18,"l":17.9,"c":18,"v":559000},{"d":"2009-11-18","o":18,"h":18.22,"l":17.96,"c":18.2,"v":771100},{"d":"2009-11-19","o":17.82,"h":17.84,"l":17.6,"c":17.78,"v":635900},{"d":"2009-11-20","o":17.64,"h":17.66,"l":17.46,"c":17.64,"v":419300},{"d":"2009-11-23","o":17.7,"h":17.8,"l":17.58,"c":17.6,"v":438600},{"d":"2009-11-24","o":17.5,"h":17.68,"l":17.38,"c":17.5,"v":435550},{"d":"2009-11-25","o":17.44,"h":17.52,"l":17.3,"c":17.34,"v":420900},{"d":"2009-11-27","o":16.92,"h":17.46,"l":16.82,"c":17.36,"v":322100},{"d":"2009-11-30","o":17.48,"h":17.54,"l":17.32,"c":17.44,"v":398700},{"d":"2009-12-01","o":17.7,"h":17.82,"l":17.6,"c":17.74,"v":419000},{"d":"2009-12-02","o":17.66,"h":17.8,"l":17.66,"c":17.7,"v":297650},{"d":"2009-12-03","o":17.86,"h":17.86,"l":17.6,"c":17.62,"v":374750},{"d":"2009-12-04","o":17.7,"h":17.9,"l":17.68,"c":17.84,"v":349850},{"d":"2009-12-07","o":17.84,"h":17.96,"l":17.76,"c":17.88,"v":366100},{"d":"2009-12-08","o":17.8,"h":17.98,"l":17.7,"c":17.88,"v":476650},{"d":"2009-12-09","o":17.96,"h":17.96,"l":17.82,"c":17.88,"v":325950},{"d":"2009-12-10","o":18.06,"h":18.06,"l":17.86,"c":17.96,"v":337300},{"d":"2009-12-11","o":17.98,"h":18.14,"l":17.92,"c":18.14,"v":344250},{"d":"2009-12-14","o":18.16,"h":18.36,"l":18.16,"c":18.32,"v":545700},{"d":"2009-12-15","o":18.2,"h":18.4,"l":18.2,"c":18.26,"v":518150},{"d":"2009-12-16","o":18.36,"h":18.38,"l":18.28,"c":18.34,"v":435500},{"d":"2009-12-17","o":18.28,"h":18.38,"l":18.24,"c":18.3,"v":439750},{"d":"2009-12-18","o":18.36,"h":18.36,"l":18.22,"c":18.32,"v":440000},{"d":"2009-12-21","o":18.38,"h":18.38,"l":18.16,"c":18.22,"v":645450},{"d":"2009-12-22","o":17.96,"h":18.06,"l":17.64,"c":17.78,"v":638950},{"d":"2009-12-23","o":17.88,"h":17.88,"l":17.6,"c":17.84,"v":541050},{"d":"2009-12-24","o":17.84,"h":18.04,"l":17.76,"c":18,"v":234050},{"d":"2009-12-28","o":18,"h":18.18,"l":17.86,"c":17.96,"v":396550},{"d":"2009-12-29","o":18.08,"h":18.08,"l":17.84,"c":18.02,"v":350400},{"d":"2009-12-30","o":17.96,"h":18.04,"l":17.82,"c":18,"v":440200},{"d":"2009-12-31","o":18.06,"h":18.06,"l":17.76,"c":17.84,"v":407900},{"d":"2010-01-04","o":18.06,"h":18.06,"l":17.92,"c":17.96,"v":512900},{"d":"2010-01-05","o":18.02,"h":18.12,"l":17.92,"c":18.1,"v":402600},{"d":"2010-01-06","o":18.14,"h":18.32,"l":18.08,"c":18.3,"v":376050},{"d":"2010-01-07","o":18.34,"h":18.48,"l":18.26,"c":18.42,"v":468250},{"d":"2010-01-08","o":18.48,"h":18.48,"l":18.12,"c":18.16,"v":592100},{"d":"2010-01-11","o":18.34,"h":18.36,"l":18.22,"c":18.3,"v":375950},{"d":"2010-01-12","o":18.26,"h":18.36,"l":18.16,"c":18.2,"v":348200},{"d":"2010-01-13","o":18.32,"h":18.32,"l":18.22,"c":18.28,"v":298800},{"d":"2010-01-14","o":18.22,"h":18.4,"l":18.22,"c":18.36,"v":307400},{"d":"2010-01-15","o":18.34,"h":18.4,"l":18.3,"c":18.36,"v":429900},{"d":"2010-01-19","o":18.38,"h":18.46,"l":18.32,"c":18.46,"v":566500},{"d":"2010-01-20","o":18.46,"h":18.48,"l":18.36,"c":18.36,"v":665700},{"d":"2010-01-21","o":18.18,"h":18.2,"l":17.98,"c":18.06,"v":632000},{"d":"2010-01-22","o":18.26,"h":18.26,"l":17.76,"c":17.78,"v":559850},{"d":"2010-01-25","o":17.98,"h":17.98,"l":17.7,"c":17.76,"v":538350},{"d":"2010-01-26","o":17.86,"h":17.86,"l":17.68,"c":17.72,"v":529900},{"d":"2010-01-27","o":17.68,"h":17.72,"l":17.08,"c":17.48,"v":975000},{"d":"2010-01-28","o":17.52,"h":17.62,"l":16.9,"c":17.34,"v":784800},{"d":"2010-01-29","o":17.42,"h":17.54,"l":16.96,"c":17,"v":680950},{"d":"2010-02-01","o":17.36,"h":17.46,"l":17.12,"c":17.46,"v":594150},{"d":"2010-02-02","o":17.5,"h":17.5,"l":17.28,"c":17.42,"v":408350},{"d":"2010-02-03","o":17.4,"h":17.5,"l":17.22,"c":17.36,"v":399500},{"d":"2010-02-04","o":17.24,"h":17.34,"l":16.92,"c":16.92,"v":615700},{"d":"2010-02-05","o":16.88,"h":16.88,"l":14.56,"c":15.84,"v":3350650},{"d":"2010-02-08","o":16.04,"h":16.36,"l":15.62,"c":15.96,"v":764400},{"d":"2010-02-09","o":16.24,"h":16.32,"l":16,"c":16.26,"v":620100},{"d":"2010-02-10","o":16.46,"h":16.46,"l":16.2,"c":16.4,"v":483300},{"d":"2010-02-11","o":16.42,"h":16.72,"l":16.34,"c":16.66,"v":404200},{"d":"2010-02-12","o":16.52,"h":16.74,"l":16.32,"c":16.62,"v":477600},{"d":"2010-02-16","o":16.66,"h":16.9,"l":16.58,"c":16.68,"v":694450},{"d":"2010-02-17","o":16.82,"h":16.88,"l":16.6,"c":16.6,"v":678400},{"d":"2010-02-18","o":16.44,"h":16.44,"l":16.1,"c":16.16,"v":566450},{"d":"2010-02-19","o":16.5,"h":16.94,"l":16.36,"c":16.92,"v":928300},{"d":"2010-02-22","o":16.98,"h":17.1,"l":16.78,"c":16.94,"v":529950},{"d":"2010-02-23","o":16.96,"h":17.2,"l":16.76,"c":16.78,"v":651750},{"d":"2010-02-24","o":16.86,"h":16.96,"l":16.64,"c":16.82,"v":366500},{"d":"2010-02-25","o":16.76,"h":16.9,"l":16.46,"c":16.88,"v":387700},{"d":"2010-02-26","o":16.96,"h":17.06,"l":16.76,"c":16.9,"v":421700},{"d":"2010-03-01","o":16.78,"h":17.08,"l":16.78,"c":17.08,"v":373500},{"d":"2010-03-02","o":17.14,"h":17.4,"l":17.14,"c":17.32,"v":398300},{"d":"2010-03-03","o":17.4,"h":17.44,"l":17.26,"c":17.32,"v":330400},{"d":"2010-03-04","o":17.46,"h":17.46,"l":17.24,"c":17.32,"v":303000},{"d":"2010-03-05","o":17.4,"h":17.5,"l":17.34,"c":17.38,"v":385350},{"d":"2010-03-08","o":17.46,"h":17.72,"l":17.44,"c":17.68,"v":417700},{"d":"2010-03-09","o":17.68,"h":17.94,"l":17.62,"c":17.82,"v":475350},{"d":"2010-03-10","o":17.86,"h":18.04,"l":17.86,"c":17.98,"v":474800},{"d":"2010-03-11","o":17.86,"h":18.12,"l":17.86,"c":18.08,"v":494300},{"d":"2010-03-12","o":18.18,"h":18.28,"l":18.12,"c":18.24,"v":424000},{"d":"2010-03-15","o":18.26,"h":18.36,"l":18.22,"c":18.34,"v":376950},{"d":"2010-03-16","o":18.36,"h":18.44,"l":18.32,"c":18.44,"v":465050},{"d":"2010-03-17","o":18.44,"h":18.58,"l":18.44,"c":18.52,"v":564800},{"d":"2010-03-18","o":18.52,"h":18.6,"l":17.9,"c":18.18,"v":889400},{"d":"2010-03-19","o":18,"h":18.24,"l":17.74,"c":18,"v":636250},{"d":"2010-03-22","o":17.9,"h":18.16,"l":17.82,"c":18.04,"v":582500},{"d":"2010-03-23","o":17.88,"h":17.9,"l":17.66,"c":17.82,"v":518900},{"d":"2010-03-24","o":17.76,"h":17.88,"l":17.74,"c":17.78,"v":380150},{"d":"2010-03-25","o":17.88,"h":17.98,"l":17.8,"c":17.82,"v":459900},{"d":"2010-03-26","o":17.84,"h":18.02,"l":17.8,"c":17.98,"v":488500},{"d":"2010-03-29","o":18.06,"h":18.1,"l":17.94,"c":18.02,"v":348050},{"d":"2010-03-30","o":18.06,"h":18.06,"l":17.92,"c":18,"v":301400},{"d":"2010-03-31","o":18,"h":18.16,"l":18,"c":18.1,"v":482200},{"d":"2010-04-01","o":18.18,"h":18.3,"l":18.06,"c":18.16,"v":457400},{"d":"2010-04-05","o":18.22,"h":18.4,"l":18.22,"c":18.26,"v":527450},{"d":"2010-04-06","o":18.28,"h":18.44,"l":18.26,"c":18.38,"v":422550},{"d":"2010-04-07","o":18.36,"h":18.48,"l":18.1,"c":18.28,"v":596000},{"d":"2010-04-08","o":18.2,"h":18.36,"l":18.18,"c":18.32,"v":346500},{"d":"2010-04-09","o":18.3,"h":18.46,"l":18.26,"c":18.4,"v":361100},{"d":"2010-04-12","o":18.46,"h":18.58,"l":18.4,"c":18.44,"v":602450},{"d":"2010-04-13","o":18.48,"h":18.52,"l":18.36,"c":18.4,"v":401250},{"d":"2010-04-14","o":18.48,"h":18.58,"l":18.44,"c":18.54,"v":452100},{"d":"2010-04-15","o":18.46,"h":18.6,"l":18.44,"c":18.58,"v":409650},{"d":"2010-04-16","o":18.5,"h":18.6,"l":18.1,"c":18.46,"v":790850},{"d":"2010-04-19","o":18.36,"h":18.54,"l":18.2,"c":18.46,"v":437400},{"d":"2010-04-20","o":18.48,"h":18.6,"l":18.46,"c":18.6,"v":450200},{"d":"2010-04-21","o":18.58,"h":18.72,"l":18.58,"c":18.62,"v":692450},{"d":"2010-04-22","o":18.44,"h":18.48,"l":18.16,"c":18.38,"v":646400},{"d":"2010-04-23","o":18.36,"h":18.4,"l":18.3,"c":18.34,"v":346200},{"d":"2010-04-26","o":18.4,"h":18.4,"l":18.1,"c":18.12,"v":737150},{"d":"2010-04-27","o":18.14,"h":18.14,"l":17.84,"c":17.9,"v":804000},{"d":"2010-04-28","o":18.08,"h":18.2,"l":17.7,"c":17.82,"v":667450},{"d":"2010-04-29","o":18.12,"h":18.12,"l":17.86,"c":18,"v":422450},{"d":"2010-04-30","o":18.04,"h":18.16,"l":17.7,"c":17.82,"v":497300},{"d":"2010-05-03","o":17.96,"h":18.04,"l":17.86,"c":17.88,"v":424750},{"d":"2010-05-04","o":17.76,"h":17.84,"l":17.6,"c":17.72,"v":708600},{"d":"2010-05-05","o":17.52,"h":17.56,"l":16.4,"c":17.02,"v":1277350},{"d":"2010-05-06","o":16.72,"h":17.1,"l":15.02,"c":16.56,"v":1943450},{"d":"2010-05-07","o":16.54,"h":16.66,"l":15.84,"c":16.26,"v":1435250},{"d":"2010-05-10","o":17.24,"h":17.26,"l":16.86,"c":16.98,"v":892200},{"d":"2010-05-11","o":16.86,"h":17,"l":16.48,"c":16.48,"v":1090500},{"d":"2010-05-12","o":16.5,"h":16.72,"l":16.28,"c":16.36,"v":1047650},{"d":"2010-05-13","o":16.42,"h":16.44,"l":15.64,"c":16.02,"v":1255250},{"d":"2010-05-14","o":15.64,"h":15.82,"l":15.26,"c":15.66,"v":1000900},{"d":"2010-05-17","o":15.66,"h":15.8,"l":14.84,"c":15.3,"v":1662800},{"d":"2010-05-18","o":15.62,"h":15.74,"l":15.3,"c":15.44,"v":942050},{"d":"2010-05-19","o":15.26,"h":15.46,"l":14.82,"c":15.2,"v":1303250},{"d":"2010-05-20","o":14.3,"h":14.6,"l":13.8,"c":13.96,"v":1617850},{"d":"2010-05-21","o":13.72,"h":14.4,"l":13.34,"c":14.24,"v":1157100},{"d":"2010-05-24","o":14.1,"h":14.18,"l":13.5,"c":13.52,"v":1097350},{"d":"2010-05-25","o":12.72,"h":13.24,"l":12.08,"c":13.16,"v":1874100},{"d":"2010-05-26","o":13.46,"h":13.94,"l":13,"c":13.12,"v":1005200},{"d":"2010-05-27","o":13.64,"h":13.92,"l":13.46,"c":13.7,"v":879350},{"d":"2010-05-28","o":13.8,"h":13.96,"l":13.54,"c":13.82,"v":685850},{"d":"2010-06-01","o":13.58,"h":14.08,"l":13.16,"c":13.46,"v":514750},{"d":"2010-06-02","o":13.46,"h":13.8,"l":13.22,"c":13.8,"v":531050},{"d":"2010-06-03","o":13.94,"h":14,"l":13.66,"c":13.88,"v":487100},{"d":"2010-06-04","o":13.58,"h":13.84,"l":13.3,"c":13.42,"v":603350},{"d":"2010-06-07","o":13.42,"h":13.46,"l":13,"c":13,"v":616350},{"d":"2010-06-08","o":13.12,"h":13.26,"l":12.84,"c":13.1,"v":648500},{"d":"2010-06-09","o":13.26,"h":13.42,"l":13,"c":13.12,"v":523900},{"d":"2010-06-10","o":13.28,"h":13.64,"l":13.2,"c":13.6,"v":595750},{"d":"2010-06-11","o":13.48,"h":13.82,"l":13.4,"c":13.82,"v":314800},{"d":"2010-06-14","o":14.04,"h":14.36,"l":13.92,"c":14.06,"v":668600},{"d":"2010-06-15","o":14.38,"h":14.64,"l":14.18,"c":14.6,"v":695100},{"d":"2010-06-16","o":14.58,"h":14.9,"l":14.5,"c":14.72,"v":840100},{"d":"2010-06-17","o":14.82,"h":14.98,"l":14.74,"c":14.82,"v":564100},{"d":"2010-06-18","o":14.88,"h":14.98,"l":14.8,"c":14.88,"v":417450},{"d":"2010-06-21","o":15.18,"h":15.18,"l":14.86,"c":14.9,"v":717050},{"d":"2010-06-22","o":14.48,"h":14.48,"l":13.08,"c":13.28,"v":2663900},{"d":"2010-06-23","o":13.2,"h":13.24,"l":11.9,"c":12.24,"v":3143150},{"d":"2010-06-24","o":12.04,"h":12.22,"l":11.9,"c":12.04,"v":1545400},{"d":"2010-06-25","o":10.9,"h":11.1,"l":10.28,"c":10.32,"v":5502800},{"d":"2010-06-28","o":10.04,"h":10.2,"l":9.72,"c":10.12,"v":3653650},{"d":"2010-06-29","o":9.82,"h":9.9,"l":9.66,"c":9.78,"v":2051000},{"d":"2010-06-30","o":9.88,"h":10,"l":9.72,"c":9.9,"v":1414750},{"d":"2010-07-01","o":9.92,"h":10.32,"l":9.8,"c":10.3,"v":1805050},{"d":"2010-07-02","o":10.34,"h":10.36,"l":10.04,"c":10.1,"v":798100},{"d":"2010-07-06","o":10.18,"h":10.44,"l":10.06,"c":10.26,"v":1170450},{"d":"2010-07-07","o":10.2,"h":10.5,"l":10.18,"c":10.46,"v":968600},{"d":"2010-07-08","o":10.4,"h":10.78,"l":10.4,"c":10.78,"v":1085100},{"d":"2010-07-09","o":10.7,"h":10.98,"l":10.64,"c":10.98,"v":733950},{"d":"2010-07-12","o":10.94,"h":10.98,"l":10.64,"c":10.84,"v":913750},{"d":"2010-07-13","o":10.94,"h":11.06,"l":10.9,"c":11.04,"v":660550},{"d":"2010-07-14","o":11.04,"h":11.04,"l":10.74,"c":10.8,"v":663300},{"d":"2010-07-15","o":10.78,"h":10.86,"l":10.62,"c":10.82,"v":555650},{"d":"2010-07-16","o":10.76,"h":10.76,"l":10.56,"c":10.64,"v":457950},{"d":"2010-07-19","o":10.68,"h":10.78,"l":10.54,"c":10.68,"v":498500},{"d":"2010-07-20","o":10.56,"h":10.74,"l":10.44,"c":10.74,"v":487550},{"d":"2010-07-21","o":10.7,"h":10.76,"l":10.56,"c":10.58,"v":523800},{"d":"2010-07-22","o":10.64,"h":10.84,"l":10.58,"c":10.84,"v":711700},{"d":"2010-07-23","o":10.72,"h":10.82,"l":10.68,"c":10.72,"v":412100},{"d":"2010-07-26","o":10.72,"h":10.82,"l":10.66,"c":10.74,"v":592900},{"d":"2010-07-27","o":10.74,"h":10.8,"l":10.66,"c":10.72,"v":503250},{"d":"2010-07-28","o":10.74,"h":10.76,"l":10.6,"c":10.66,"v":331100},{"d":"2010-07-29","o":10.64,"h":10.76,"l":10.58,"c":10.68,"v":282800},{"d":"2010-07-30","o":10.62,"h":10.76,"l":10.52,"c":10.68,"v":491350},{"d":"2010-08-02","o":10.78,"h":11,"l":10.7,"c":10.96,"v":980200},{"d":"2010-08-03","o":10.92,"h":11,"l":10.84,"c":10.9,"v":452750},{"d":"2010-08-04","o":10.86,"h":11.06,"l":10.86,"c":11.04,"v":477850},{"d":"2010-08-05","o":10.92,"h":11.04,"l":10.88,"c":11.02,"v":395100},{"d":"2010-08-06","o":10.94,"h":11.04,"l":10.9,"c":11,"v":471850},{"d":"2010-08-09","o":11.06,"h":11.12,"l":11,"c":11.08,"v":448850},{"d":"2010-08-10","o":11.02,"h":11.02,"l":10.92,"c":10.92,"v":553000},{"d":"2010-08-11","o":10.82,"h":10.84,"l":10.6,"c":10.66,"v":514100},{"d":"2010-08-12","o":10.56,"h":10.66,"l":10.44,"c":10.5,"v":478300},{"d":"2010-08-13","o":10.52,"h":10.72,"l":10.52,"c":10.66,"v":296650},{"d":"2010-08-16","o":10.66,"h":10.78,"l":10.62,"c":10.62,"v":325650},{"d":"2010-08-17","o":10.7,"h":10.84,"l":10.7,"c":10.78,"v":391300},{"d":"2010-08-18","o":10.76,"h":10.98,"l":10.72,"c":10.92,"v":413300},{"d":"2010-08-19","o":10.88,"h":10.98,"l":10.82,"c":10.98,"v":533650},{"d":"2010-08-20","o":10.92,"h":10.98,"l":10.8,"c":10.98,"v":398500},{"d":"2010-08-23","o":10.88,"h":11,"l":10.62,"c":10.64,"v":495150},{"d":"2010-08-24","o":10.58,"h":10.58,"l":10.26,"c":10.28,"v":718050},{"d":"2010-08-25","o":10.24,"h":10.28,"l":10.16,"c":10.24,"v":680850},{"d":"2010-08-26","o":10.36,"h":10.38,"l":10.04,"c":10.12,"v":611100},{"d":"2010-08-27","o":10.2,"h":10.2,"l":9.68,"c":10.16,"v":864600},{"d":"2010-08-30","o":10.14,"h":10.18,"l":10,"c":10.12,"v":641650},{"d":"2010-08-31","o":9.92,"h":10.18,"l":9.92,"c":10.12,"v":499500},{"d":"2010-09-01","o":10.16,"h":10.5,"l":10.16,"c":10.32,"v":848250},{"d":"2010-09-02","o":10.36,"h":10.5,"l":10.36,"c":10.5,"v":381200},{"d":"2010-09-03","o":10.58,"h":10.68,"l":10.56,"c":10.62,"v":369450},{"d":"2010-09-07","o":10.6,"h":10.64,"l":10.48,"c":10.6,"v":315700},{"d":"2010-09-08","o":10.48,"h":10.72,"l":10.48,"c":10.66,"v":554000},{"d":"2010-09-09","o":10.72,"h":10.8,"l":10.66,"c":10.74,"v":438400},{"d":"2010-09-10","o":10.72,"h":10.88,"l":10.66,"c":10.78,"v":426650},{"d":"2010-09-13","o":10.9,"h":10.9,"l":10.8,"c":10.82,"v":506550},{"d":"2010-09-14","o":10.82,"h":10.96,"l":10.82,"c":10.88,"v":538000},{"d":"2010-09-15","o":10.84,"h":11,"l":10.82,"c":10.94,"v":359250},{"d":"2010-09-16","o":10.88,"h":10.98,"l":10.88,"c":10.92,"v":327200},{"d":"2010-09-17","o":10.92,"h":10.98,"l":10.82,"c":10.88,"v":590450},{"d":"2010-09-20","o":10.98,"h":11.02,"l":10.9,"c":11,"v":657600},{"d":"2010-09-21","o":11.06,"h":11.18,"l":10.96,"c":11.14,"v":829250},{"d":"2010-09-22","o":11,"h":11.02,"l":10.84,"c":11,"v":594300},{"d":"2010-09-23","o":10.86,"h":10.96,"l":10.8,"c":10.8,"v":418350},{"d":"2010-09-24","o":10.9,"h":10.98,"l":10.86,"c":10.96,"v":571850},{"d":"2010-09-27","o":10.98,"h":10.98,"l":10.8,"c":10.92,"v":416950},{"d":"2010-09-28","o":10.88,"h":10.92,"l":10.8,"c":10.88,"v":525850},{"d":"2010-09-29","o":10.86,"h":10.96,"l":10.82,"c":10.96,"v":491800},{"d":"2010-09-30","o":10.94,"h":11,"l":10.88,"c":10.88,"v":722150},{"d":"2010-10-01","o":10.98,"h":11.08,"l":10.96,"c":11,"v":648750},{"d":"2010-10-04","o":11,"h":11,"l":10.88,"c":10.88,"v":312700},{"d":"2010-10-05","o":10.88,"h":11.1,"l":10.88,"c":11.06,"v":491600},{"d":"2010-10-06","o":11.12,"h":11.16,"l":11.06,"c":11.12,"v":358450},{"d":"2010-10-07","o":11.18,"h":11.18,"l":11.04,"c":11.12,"v":364850},{"d":"2010-10-08","o":11.08,"h":11.22,"l":11.06,"c":11.18,"v":318050},{"d":"2010-10-11","o":11.22,"h":11.34,"l":11.2,"c":11.26,"v":503550},{"d":"2010-10-12","o":11.26,"h":11.4,"l":11.2,"c":11.4,"v":547750},{"d":"2010-10-13","o":11.48,"h":11.62,"l":11.42,"c":11.52,"v":728400},{"d":"2010-10-14","o":11.52,"h":11.62,"l":11.4,"c":11.48,"v":754700},{"d":"2010-10-15","o":11.46,"h":11.58,"l":11.4,"c":11.52,"v":453850},{"d":"2010-10-18","o":11.52,"h":11.52,"l":11.42,"c":11.46,"v":536600},{"d":"2010-10-19","o":11.38,"h":11.48,"l":11.26,"c":11.38,"v":541050},{"d":"2010-10-20","o":11.36,"h":11.56,"l":11.36,"c":11.56,"v":564050},{"d":"2010-10-21","o":11.52,"h":11.52,"l":11.32,"c":11.36,"v":507050},{"d":"2010-10-22","o":11.44,"h":11.44,"l":11.34,"c":11.36,"v":317050},{"d":"2010-10-25","o":11.42,"h":11.44,"l":11.22,"c":11.24,"v":531850},{"d":"2010-10-26","o":11.22,"h":11.3,"l":11.12,"c":11.3,"v":446300},{"d":"2010-10-27","o":11.24,"h":11.28,"l":11.2,"c":11.26,"v":342350},{"d":"2010-10-28","o":11.28,"h":11.34,"l":11.18,"c":11.34,"v":379550},{"d":"2010-10-29","o":11.34,"h":11.38,"l":11.24,"c":11.26,"v":343100},{"d":"2010-11-01","o":11.28,"h":11.44,"l":11.28,"c":11.34,"v":582000},{"d":"2010-11-02","o":11.4,"h":11.46,"l":11.36,"c":11.36,"v":369800},{"d":"2010-11-03","o":11.36,"h":11.5,"l":11.36,"c":11.46,"v":356500},{"d":"2010-11-04","o":11.52,"h":11.66,"l":11.5,"c":11.64,"v":594200},{"d":"2010-11-05","o":11.66,"h":11.84,"l":11.64,"c":11.82,"v":511300},{"d":"2010-11-08","o":11.84,"h":11.92,"l":11.74,"c":11.9,"v":462800},{"d":"2010-11-09","o":11.96,"h":11.96,"l":11.76,"c":11.82,"v":498400},{"d":"2010-11-10","o":11.84,"h":11.86,"l":11.54,"c":11.74,"v":678300},{"d":"2010-11-11","o":11.72,"h":11.74,"l":11.6,"c":11.66,"v":467150},{"d":"2010-11-12","o":11.6,"h":11.7,"l":11.5,"c":11.54,"v":484550},{"d":"2010-11-15","o":11.62,"h":11.72,"l":11.56,"c":11.58,"v":367650},{"d":"2010-11-16","o":11.54,"h":11.54,"l":11.26,"c":11.4,"v":637600},{"d":"2010-11-17","o":11.42,"h":11.54,"l":11.38,"c":11.54,"v":408150},{"d":"2010-11-18","o":11.62,"h":11.82,"l":11.6,"c":11.82,"v":611650},{"d":"2010-11-19","o":11.52,"h":11.68,"l":11.5,"c":11.66,"v":527150},{"d":"2010-11-22","o":11.64,"h":11.68,"l":11.48,"c":11.66,"v":633700},{"d":"2010-11-23","o":11.54,"h":11.58,"l":11.4,"c":11.48,"v":639000},{"d":"2010-11-24","o":11.58,"h":11.62,"l":11.5,"c":11.58,"v":619300},{"d":"2010-11-26","o":11.5,"h":11.52,"l":11.44,"c":11.46,"v":191850},{"d":"2010-11-29","o":11.38,"h":11.52,"l":11.24,"c":11.42,"v":505200},{"d":"2010-11-30","o":11.36,"h":11.42,"l":11.24,"c":11.32,"v":391100},{"d":"2010-12-01","o":11.44,"h":11.66,"l":11.44,"c":11.5,"v":787850},{"d":"2010-12-02","o":11.5,"h":11.64,"l":11.48,"c":11.6,"v":532200},{"d":"2010-12-03","o":11.5,"h":11.7,"l":11.5,"c":11.68,"v":471000},{"d":"2010-12-06","o":11.64,"h":11.76,"l":11.64,"c":11.7,"v":639150},{"d":"2010-12-07","o":11.8,"h":11.84,"l":11.72,"c":11.74,"v":556050},{"d":"2010-12-08","o":11.82,"h":11.84,"l":11.64,"c":11.7,"v":540800},{"d":"2010-12-09","o":11.8,"h":11.82,"l":11.64,"c":11.72,"v":404550},{"d":"2010-12-10","o":11.7,"h":11.76,"l":11.6,"c":11.7,"v":397800},{"d":"2010-12-13","o":11.66,"h":11.78,"l":11.52,"c":11.52,"v":552600},{"d":"2010-12-14","o":11.58,"h":11.66,"l":11.48,"c":11.54,"v":642650},{"d":"2010-12-15","o":11.5,"h":11.6,"l":11.5,"c":11.56,"v":386500},{"d":"2010-12-16","o":11.52,"h":11.66,"l":11.44,"c":11.58,"v":428200},{"d":"2010-12-17","o":11.66,"h":11.66,"l":11.56,"c":11.62,"v":414950},{"d":"2010-12-20","o":11.68,"h":11.76,"l":11.58,"c":11.72,"v":523100},{"d":"2010-12-21","o":11.72,"h":11.8,"l":11.68,"c":11.76,"v":695600},{"d":"2010-12-22","o":11.66,"h":11.7,"l":11.56,"c":11.64,"v":493850},{"d":"2010-12-23","o":11.6,"h":11.64,"l":11.54,"c":11.64,"v":808400},{"d":"2010-12-27","o":11.7,"h":11.8,"l":11.66,"c":11.78,"v":970550},{"d":"2010-12-28","o":11.8,"h":11.96,"l":11.78,"c":11.88,"v":900100},{"d":"2010-12-29","o":11.9,"h":11.94,"l":11.78,"c":11.82,"v":917550},{"d":"2010-12-30","o":11.82,"h":11.88,"l":11.8,"c":11.88,"v":587100},{"d":"2010-12-31","o":11.86,"h":11.88,"l":11.78,"c":11.84,"v":595250},{"d":"2011-01-03","o":11.88,"h":12.06,"l":11.88,"c":12,"v":581250},{"d":"2011-01-04","o":12.1,"h":12.16,"l":12.02,"c":12.14,"v":567350},{"d":"2011-01-05","o":12.16,"h":12.18,"l":12.06,"c":12.18,"v":677050},{"d":"2011-01-06","o":12.28,"h":12.28,"l":12.12,"c":12.14,"v":590750},{"d":"2011-01-07","o":12.12,"h":12.22,"l":12.06,"c":12.06,"v":661750},{"d":"2011-01-10","o":12.08,"h":12.12,"l":12.02,"c":12.12,"v":408450},{"d":"2011-01-11","o":12.12,"h":12.2,"l":12.1,"c":12.18,"v":582050},{"d":"2011-01-12","o":12.2,"h":12.22,"l":12.16,"c":12.18,"v":885950},{"d":"2011-01-13","o":12.24,"h":12.34,"l":12.18,"c":12.34,"v":698800},{"d":"2011-01-14","o":12.3,"h":12.46,"l":12.3,"c":12.46,"v":646450},{"d":"2011-01-18","o":12.48,"h":12.54,"l":12.4,"c":12.5,"v":643650},{"d":"2011-01-19","o":12.56,"h":12.56,"l":12.36,"c":12.38,"v":672200},{"d":"2011-01-20","o":12.22,"h":12.38,"l":12.2,"c":12.28,"v":630900},{"d":"2011-01-21","o":12.26,"h":12.28,"l":12.18,"c":12.18,"v":426400},{"d":"2011-01-24","o":12.22,"h":12.28,"l":12.18,"c":12.24,"v":564700},{"d":"2011-01-25","o":12.2,"h":12.24,"l":12.14,"c":12.24,"v":370100},{"d":"2011-01-26","o":12.34,"h":12.34,"l":12.22,"c":12.26,"v":535150},{"d":"2011-01-27","o":12.28,"h":12.38,"l":12.28,"c":12.3,"v":422800},{"d":"2011-01-28","o":12.32,"h":12.36,"l":12.02,"c":12.16,"v":772750},{"d":"2011-01-31","o":12.22,"h":12.22,"l":12.06,"c":12.08,"v":510700},{"d":"2011-02-01","o":12.2,"h":12.3,"l":12.16,"c":12.26,"v":502150},{"d":"2011-02-02","o":12.26,"h":12.3,"l":12.24,"c":12.24,"v":411000},{"d":"2011-02-03","o":12.2,"h":12.28,"l":12.2,"c":12.24,"v":394550},{"d":"2011-02-04","o":12.22,"h":12.28,"l":12.18,"c":12.24,"v":329850},{"d":"2011-02-07","o":12.28,"h":12.32,"l":12.26,"c":12.32,"v":368700},{"d":"2011-02-08","o":12.36,"h":12.4,"l":12.3,"c":12.38,"v":372850},{"d":"2011-02-09","o":12.36,"h":12.38,"l":12.24,"c":12.28,"v":329400},{"d":"2011-02-10","o":12.2,"h":12.28,"l":12.18,"c":12.24,"v":441850},{"d":"2011-02-11","o":12.24,"h":12.34,"l":12.2,"c":12.3,"v":427300},{"d":"2011-02-14","o":12.28,"h":12.38,"l":12.24,"c":12.36,"v":351400},{"d":"2011-02-15","o":12.36,"h":12.4,"l":12.32,"c":12.34,"v":400300},{"d":"2011-02-16","o":12.38,"h":12.5,"l":12.36,"c":12.46,"v":820500},{"d":"2011-02-17","o":12.4,"h":12.4,"l":12.3,"c":12.34,"v":492900},{"d":"2011-02-18","o":12.38,"h":12.5,"l":12.38,"c":12.48,"v":455350},{"d":"2011-02-22","o":12.4,"h":12.4,"l":12.14,"c":12.16,"v":684850},{"d":"2011-02-23","o":12.2,"h":12.22,"l":11.9,"c":11.96,"v":842750},{"d":"2011-02-24","o":11.92,"h":12.06,"l":11.88,"c":11.94,"v":486850},{"d":"2011-02-25","o":12.02,"h":12.12,"l":12.02,"c":12.12,"v":426200},{"d":"2011-02-28","o":12.22,"h":12.36,"l":12.16,"c":12.24,"v":632000},{"d":"2011-03-01","o":12.28,"h":12.32,"l":12.1,"c":12.12,"v":347750},{"d":"2011-03-02","o":12.08,"h":12.24,"l":12.08,"c":12.22,"v":477500},{"d":"2011-03-03","o":12.32,"h":12.36,"l":12.26,"c":12.34,"v":513150},{"d":"2011-03-04","o":12.34,"h":12.34,"l":12.2,"c":12.3,"v":321600},{"d":"2011-03-07","o":12.3,"h":12.34,"l":12.14,"c":12.16,"v":376300},{"d":"2011-03-08","o":12.18,"h":12.28,"l":12.18,"c":12.26,"v":385000},{"d":"2011-03-09","o":12.24,"h":12.26,"l":12.18,"c":12.2,"v":286250},{"d":"2011-03-10","o":12.16,"h":12.18,"l":11.96,"c":12.02,"v":507400},{"d":"2011-03-11","o":12,"h":12.1,"l":11.98,"c":12.04,"v":426200},{"d":"2011-03-14","o":12,"h":12.04,"l":11.9,"c":11.92,"v":441100},{"d":"2011-03-15","o":11.46,"h":11.8,"l":11.26,"c":11.8,"v":985150},{"d":"2011-03-16","o":11.82,"h":11.82,"l":11.44,"c":11.48,"v":692900},{"d":"2011-03-17","o":11.72,"h":11.76,"l":11.6,"c":11.7,"v":486550},{"d":"2011-03-18","o":11.88,"h":11.96,"l":11.82,"c":11.9,"v":446300},{"d":"2011-03-21","o":12.02,"h":12.14,"l":12.02,"c":12.1,"v":378700},{"d":"2011-03-22","o":12.16,"h":12.2,"l":12.1,"c":12.1,"v":403500},{"d":"2011-03-23","o":11.98,"h":12.08,"l":11.88,"c":12.06,"v":357900},{"d":"2011-03-24","o":12.06,"h":12.14,"l":11.98,"c":12.06,"v":453050},{"d":"2011-03-25","o":12.08,"h":12.14,"l":12.04,"c":12.08,"v":304450},{"d":"2011-03-28","o":12.12,"h":12.14,"l":12.06,"c":12.12,"v":335900},{"d":"2011-03-29","o":12.12,"h":12.16,"l":12.08,"c":12.16,"v":381150},{"d":"2011-03-30","o":12.18,"h":12.3,"l":12.18,"c":12.28,"v":428750},{"d":"2011-03-31","o":12.2,"h":12.3,"l":12.2,"c":12.3,"v":365700},{"d":"2011-04-01","o":12.3,"h":12.38,"l":12.26,"c":12.34,"v":390500},{"d":"2011-04-04","o":12.34,"h":12.4,"l":12.28,"c":12.34,"v":644700},{"d":"2011-04-05","o":12.34,"h":12.4,"l":12.32,"c":12.4,"v":386650},{"d":"2011-04-06","o":12.42,"h":12.48,"l":12.42,"c":12.44,"v":399950},{"d":"2011-04-07","o":12.44,"h":12.54,"l":12.44,"c":12.5,"v":609200},{"d":"2011-04-08","o":12.54,"h":12.56,"l":12.46,"c":12.48,"v":323550},{"d":"2011-04-11","o":12.54,"h":12.58,"l":12.42,"c":12.48,"v":480850},{"d":"2011-04-12","o":12.44,"h":12.46,"l":12.28,"c":12.34,"v":447550},{"d":"2011-04-13","o":12.46,"h":12.48,"l":12.3,"c":12.34,"v":369150},{"d":"2011-04-14","o":12.34,"h":12.42,"l":12.32,"c":12.42,"v":330050},{"d":"2011-04-15","o":12.38,"h":12.48,"l":12.38,"c":12.46,"v":302350},{"d":"2011-04-18","o":12.3,"h":12.4,"l":12.2,"c":12.38,"v":687650},{"d":"2011-04-19","o":12.38,"h":12.46,"l":12.34,"c":12.46,"v":396150},{"d":"2011-04-20","o":12.42,"h":12.5,"l":12.42,"c":12.46,"v":534450},{"d":"2011-04-21","o":12.46,"h":12.52,"l":12.44,"c":12.48,"v":380000},{"d":"2011-04-25","o":12.52,"h":12.52,"l":12.42,"c":12.46,"v":359400},{"d":"2011-04-26","o":12.5,"h":12.54,"l":12.46,"c":12.5,"v":650000},{"d":"2011-04-27","o":12.54,"h":12.58,"l":12.5,"c":12.54,"v":451200},{"d":"2011-04-28","o":12.58,"h":12.62,"l":12.56,"c":12.62,"v":345100},{"d":"2011-04-29","o":12.6,"h":12.74,"l":12.6,"c":12.66,"v":394500},{"d":"2011-05-02","o":12.74,"h":12.78,"l":12.62,"c":12.7,"v":425650},{"d":"2011-05-03","o":12.62,"h":12.72,"l":12.58,"c":12.68,"v":425400},{"d":"2011-05-04","o":12.72,"h":12.72,"l":12.52,"c":12.6,"v":540850},{"d":"2011-05-05","o":12.54,"h":12.56,"l":12.42,"c":12.48,"v":500050},{"d":"2011-05-06","o":12.5,"h":12.62,"l":12.48,"c":12.5,"v":362450},{"d":"2011-05-09","o":12.5,"h":12.58,"l":12.5,"c":12.52,"v":343400},{"d":"2011-05-10","o":12.56,"h":12.62,"l":12.52,"c":12.62,"v":453350},{"d":"2011-05-11","o":12.62,"h":12.62,"l":12.48,"c":12.56,"v":426800},{"d":"2011-05-12","o":12.52,"h":12.66,"l":12.4,"c":12.66,"v":463000},{"d":"2011-05-13","o":12.68,"h":12.68,"l":12.44,"c":12.5,"v":761100},{"d":"2011-05-16","o":12.52,"h":12.54,"l":12.42,"c":12.46,"v":493700},{"d":"2011-05-17","o":12.44,"h":12.44,"l":12.32,"c":12.38,"v":455350},{"d":"2011-05-18","o":12.44,"h":12.52,"l":12.4,"c":12.5,"v":387900},{"d":"2011-05-19","o":12.52,"h":12.56,"l":12.44,"c":12.5,"v":473300},{"d":"2011-05-20","o":12.36,"h":12.42,"l":12.28,"c":12.32,"v":370650},{"d":"2011-05-23","o":12.26,"h":12.28,"l":11.8,"c":12.12,"v":697250},{"d":"2011-05-24","o":12.12,"h":12.26,"l":12.12,"c":12.12,"v":308700},{"d":"2011-05-25","o":12.14,"h":12.28,"l":12.12,"c":12.16,"v":384150},{"d":"2011-05-26","o":12.18,"h":12.3,"l":12.18,"c":12.28,"v":315200},{"d":"2011-05-27","o":12.3,"h":12.34,"l":12.26,"c":12.34,"v":245250},{"d":"2011-05-31","o":12.48,"h":12.48,"l":12.36,"c":12.42,"v":356350},{"d":"2011-06-01","o":12.46,"h":12.48,"l":12.28,"c":12.32,"v":501350},{"d":"2011-06-02","o":12.36,"h":12.36,"l":12.24,"c":12.32,"v":323750},{"d":"2011-06-03","o":12.24,"h":12.34,"l":12.24,"c":12.34,"v":458500},{"d":"2011-06-06","o":12.3,"h":12.32,"l":12.12,"c":12.16,"v":446800},{"d":"2011-06-07","o":12.18,"h":12.28,"l":12.16,"c":12.18,"v":334250},{"d":"2011-06-08","o":12.16,"h":12.22,"l":12.04,"c":12.1,"v":357600},{"d":"2011-06-09","o":12.18,"h":12.22,"l":12.04,"c":12.12,"v":492950},{"d":"2011-06-10","o":12.12,"h":12.14,"l":11.96,"c":12.02,"v":415350},{"d":"2011-06-13","o":11.98,"h":12.08,"l":11.82,"c":11.84,"v":496800},{"d":"2011-06-14","o":12,"h":12.12,"l":11.94,"c":12,"v":433250},{"d":"2011-06-15","o":11.88,"h":12.04,"l":11.84,"c":11.88,"v":462300},{"d":"2011-06-16","o":11.88,"h":11.9,"l":11.62,"c":11.74,"v":591850},{"d":"2011-06-17","o":11.78,"h":11.9,"l":11.78,"c":11.82,"v":300600},{"d":"2011-06-20","o":11.78,"h":11.88,"l":11.7,"c":11.78,"v":461100},{"d":"2011-06-21","o":11.96,"h":12.04,"l":11.88,"c":12.02,"v":535000},{"d":"2011-06-22","o":11.92,"h":11.96,"l":11.88,"c":11.88,"v":305900},{"d":"2011-06-23","o":11.8,"h":11.84,"l":11.58,"c":11.84,"v":584150},{"d":"2011-06-24","o":11.84,"h":11.84,"l":11.74,"c":11.78,"v":317750},{"d":"2011-06-27","o":11.76,"h":11.82,"l":11.7,"c":11.8,"v":354100},{"d":"2011-06-28","o":11.82,"h":11.9,"l":11.8,"c":11.88,"v":368800},{"d":"2011-06-29","o":11.98,"h":12,"l":11.92,"c":12,"v":319850},{"d":"2011-06-30","o":12.02,"h":12.14,"l":12,"c":12.14,"v":423050},{"d":"2011-07-01","o":12.18,"h":12.3,"l":12.14,"c":12.28,"v":390850},{"d":"2011-07-05","o":12.32,"h":12.36,"l":12.22,"c":12.32,"v":307800},{"d":"2011-07-06","o":12.38,"h":12.4,"l":12.24,"c":12.38,"v":397500},{"d":"2011-07-07","o":12.42,"h":12.48,"l":12.4,"c":12.42,"v":406600},{"d":"2011-07-08","o":12.34,"h":12.38,"l":12.3,"c":12.38,"v":318000},{"d":"2011-07-11","o":12.3,"h":12.32,"l":12.16,"c":12.18,"v":398250},{"d":"2011-07-12","o":12.14,"h":12.18,"l":12.08,"c":12.14,"v":438350},{"d":"2011-07-13","o":12.18,"h":12.24,"l":12.12,"c":12.18,"v":376500},{"d":"2011-07-14","o":12.24,"h":12.26,"l":12.1,"c":12.12,"v":356150},{"d":"2011-07-15","o":12.18,"h":12.2,"l":12.06,"c":12.16,"v":376700},{"d":"2011-07-18","o":12.16,"h":12.16,"l":11.96,"c":12.04,"v":563050},{"d":"2011-07-19","o":12.1,"h":12.16,"l":12.06,"c":12.16,"v":465700},{"d":"2011-07-20","o":12.16,"h":12.16,"l":12,"c":12.02,"v":337000},{"d":"2011-07-21","o":12.06,"h":12.18,"l":12.02,"c":12.14,"v":387000},{"d":"2011-07-22","o":12.16,"h":12.18,"l":12.06,"c":12.12,"v":355750},{"d":"2011-07-25","o":12.02,"h":12.06,"l":11.98,"c":11.98,"v":369950},{"d":"2011-07-26","o":12,"h":12.04,"l":11.88,"c":11.96,"v":475250},{"d":"2011-07-27","o":11.92,"h":11.94,"l":11.62,"c":11.62,"v":626800},{"d":"2011-07-28","o":11.6,"h":11.7,"l":11.46,"c":11.46,"v":564750},{"d":"2011-07-29","o":11.44,"h":11.46,"l":11.16,"c":11.32,"v":761450},{"d":"2011-08-01","o":11.58,"h":11.74,"l":11.48,"c":11.66,"v":627800},{"d":"2011-08-02","o":11.66,"h":11.66,"l":11.32,"c":11.32,"v":641350},{"d":"2011-08-03","o":11.38,"h":11.38,"l":10.62,"c":11.22,"v":1152750},{"d":"2011-08-04","o":11.12,"h":11.12,"l":10.1,"c":10.2,"v":1999900},{"d":"2011-08-05","o":10.36,"h":10.52,"l":9.68,"c":10.24,"v":1669150},{"d":"2011-08-08","o":9.52,"h":9.74,"l":9.24,"c":9.3,"v":1690700},{"d":"2011-08-09","o":9.54,"h":10.42,"l":9.3,"c":10.22,"v":1290550},{"d":"2011-08-10","o":10.04,"h":10.12,"l":9.7,"c":9.86,"v":918650},{"d":"2011-08-11","o":9.94,"h":10.48,"l":9.9,"c":10.36,"v":799200},{"d":"2011-08-12","o":10.5,"h":10.7,"l":10.42,"c":10.64,"v":574000},{"d":"2011-08-15","o":10.8,"h":10.92,"l":10.76,"c":10.92,"v":698500},{"d":"2011-08-16","o":10.86,"h":10.88,"l":10.64,"c":10.68,"v":627200},{"d":"2011-08-17","o":10.82,"h":10.88,"l":10.62,"c":10.66,"v":553400},{"d":"2011-08-18","o":10.44,"h":10.44,"l":10.12,"c":10.22,"v":726100},{"d":"2011-08-19","o":9.9,"h":10.2,"l":9.84,"c":9.86,"v":497450},{"d":"2011-08-22","o":10.24,"h":10.24,"l":9.82,"c":9.82,"v":418150},{"d":"2011-08-23","o":9.98,"h":10.18,"l":9.82,"c":10.18,"v":520750},{"d":"2011-08-24","o":10.18,"h":10.24,"l":10,"c":10.16,"v":399950},{"d":"2011-08-25","o":10.2,"h":10.24,"l":9.96,"c":10.06,"v":352250},{"d":"2011-08-26","o":10.04,"h":10.2,"l":9.88,"c":10.16,"v":442750},{"d":"2011-08-29","o":10.24,"h":10.38,"l":10.24,"c":10.32,"v":361750},{"d":"2011-08-30","o":10.32,"h":10.38,"l":10.24,"c":10.38,"v":378550},{"d":"2011-08-31","o":10.6,"h":10.66,"l":10.42,"c":10.54,"v":428350},{"d":"2011-09-01","o":10.6,"h":10.66,"l":10.34,"c":10.36,"v":481850},{"d":"2011-09-02","o":10.22,"h":10.32,"l":10.1,"c":10.2,"v":325700},{"d":"2011-09-06","o":9.78,"h":10.04,"l":9.78,"c":9.96,"v":450600},{"d":"2011-09-07","o":10.12,"h":10.26,"l":10.1,"c":10.16,"v":281650},{"d":"2011-09-08","o":10.18,"h":10.24,"l":10.08,"c":10.1,"v":273650},{"d":"2011-09-09","o":10.08,"h":10.08,"l":9.8,"c":9.92,"v":531000},{"d":"2011-09-12","o":9.78,"h":9.88,"l":9.64,"c":9.8,"v":473750},{"d":"2011-09-13","o":9.9,"h":10,"l":9.78,"c":10,"v":474450},{"d":"2011-09-14","o":10.12,"h":10.12,"l":9.92,"c":9.92,"v":688450},{"d":"2011-09-15","o":10.08,"h":10.14,"l":10,"c":10.14,"v":420800},{"d":"2011-09-16","o":10.14,"h":10.26,"l":10.08,"c":10.1,"v":405700},{"d":"2011-09-19","o":10,"h":10,"l":9.84,"c":10,"v":450950},{"d":"2011-09-20","o":9.98,"h":10,"l":9.72,"c":9.76,"v":623900},{"d":"2011-09-21","o":9.86,"h":9.86,"l":9.5,"c":9.5,"v":401700},{"d":"2011-09-22","o":9.36,"h":9.36,"l":8.94,"c":8.98,"v":1053050},{"d":"2011-09-23","o":8.96,"h":9.18,"l":8.9,"c":9.16,"v":503550},{"d":"2011-09-26","o":9.32,"h":9.32,"l":9.1,"c":9.28,"v":406800},{"d":"2011-09-27","o":9.54,"h":9.64,"l":9.34,"c":9.36,"v":714500},{"d":"2011-09-28","o":9.44,"h":9.5,"l":9.14,"c":9.18,"v":454350},{"d":"2011-09-29","o":9.34,"h":9.42,"l":9.06,"c":9.32,"v":369200},{"d":"2011-09-30","o":9.26,"h":9.32,"l":9.02,"c":9.02,"v":488350},{"d":"2011-10-03","o":9,"h":9.08,"l":8.7,"c":8.76,"v":852650},{"d":"2011-10-04","o":8.6,"h":8.7,"l":8.3,"c":8.66,"v":1111050},{"d":"2011-10-05","o":8.7,"h":8.88,"l":8.62,"c":8.82,"v":497050},{"d":"2011-10-06","o":8.86,"h":9.1,"l":8.74,"c":9.1,"v":425500},{"d":"2011-10-07","o":9.16,"h":9.18,"l":8.98,"c":9.12,"v":330550},{"d":"2011-10-10","o":9.32,"h":9.46,"l":9.28,"c":9.4,"v":445100},{"d":"2011-10-11","o":9.22,"h":9.52,"l":9.22,"c":9.34,"v":367800},{"d":"2011-10-12","o":9.48,"h":9.58,"l":9.44,"c":9.54,"v":397150},{"d":"2011-10-13","o":9.48,"h":9.5,"l":9.3,"c":9.42,"v":393700},{"d":"2011-10-14","o":9.56,"h":9.64,"l":9.46,"c":9.46,"v":405100},{"d":"2011-10-17","o":9.48,"h":9.48,"l":9.34,"c":9.4,"v":394550},{"d":"2011-10-18","o":9.42,"h":9.62,"l":9.34,"c":9.54,"v":408200},{"d":"2011-10-19","o":9.6,"h":9.66,"l":9.48,"c":9.54,"v":391150},{"d":"2011-10-20","o":9.56,"h":9.6,"l":9.46,"c":9.52,"v":352500},{"d":"2011-10-21","o":9.58,"h":9.58,"l":9.38,"c":9.44,"v":544550},{"d":"2011-10-24","o":9.44,"h":9.62,"l":9.42,"c":9.54,"v":467550},{"d":"2011-10-25","o":9.38,"h":9.54,"l":9.34,"c":9.42,"v":449100},{"d":"2011-10-26","o":9.48,"h":9.62,"l":9.38,"c":9.56,"v":651800},{"d":"2011-10-27","o":9.76,"h":9.9,"l":9.68,"c":9.78,"v":864450},{"d":"2011-10-28","o":9.84,"h":10,"l":9.78,"c":10,"v":472000},{"d":"2011-10-31","o":9.96,"h":9.96,"l":9.74,"c":9.8,"v":525600},{"d":"2011-11-01","o":9.5,"h":9.6,"l":9.38,"c":9.6,"v":469850},{"d":"2011-11-02","o":9.72,"h":9.76,"l":9.56,"c":9.6,"v":300450},{"d":"2011-11-03","o":9.74,"h":9.76,"l":9.58,"c":9.7,"v":392600},{"d":"2011-11-04","o":9.64,"h":9.7,"l":9.52,"c":9.58,"v":379850},{"d":"2011-11-07","o":9.66,"h":9.7,"l":9.46,"c":9.6,"v":287150},{"d":"2011-11-08","o":9.68,"h":9.76,"l":9.6,"c":9.68,"v":375400},{"d":"2011-11-09","o":9.5,"h":9.64,"l":9.42,"c":9.46,"v":442700},{"d":"2011-11-10","o":9.62,"h":9.62,"l":9.44,"c":9.52,"v":339450},{"d":"2011-11-11","o":9.6,"h":9.7,"l":9.58,"c":9.6,"v":286150},{"d":"2011-11-14","o":9.64,"h":9.66,"l":9.54,"c":9.54,"v":254200},{"d":"2011-11-15","o":9.54,"h":9.62,"l":9.48,"c":9.58,"v":243050},{"d":"2011-11-16","o":9.54,"h":9.62,"l":9.46,"c":9.46,"v":349700},{"d":"2011-11-17","o":9.46,"h":9.5,"l":9.24,"c":9.36,"v":424750},{"d":"2011-11-18","o":9.42,"h":9.44,"l":9.22,"c":9.36,"v":415100},{"d":"2011-11-21","o":9.18,"h":9.18,"l":8.94,"c":8.94,"v":513550},{"d":"2011-11-22","o":8.9,"h":9,"l":8.74,"c":8.8,"v":604900},{"d":"2011-11-23","o":8.72,"h":8.74,"l":8.54,"c":8.58,"v":620250},{"d":"2011-11-25","o":8.58,"h":8.7,"l":8.52,"c":8.52,"v":224950},{"d":"2011-11-28","o":8.78,"h":8.92,"l":8.66,"c":8.66,"v":638100},{"d":"2011-11-29","o":8.7,"h":8.82,"l":8.64,"c":8.66,"v":519150},{"d":"2011-11-30","o":8.94,"h":9.1,"l":8.9,"c":8.96,"v":757900},{"d":"2011-12-01","o":9.04,"h":9.1,"l":8.96,"c":9.02,"v":546800},{"d":"2011-12-02","o":9.16,"h":9.16,"l":9,"c":9.02,"v":504000},{"d":"2011-12-05","o":9.14,"h":9.28,"l":9.04,"c":9.06,"v":554650},{"d":"2011-12-06","o":9.1,"h":9.18,"l":9.06,"c":9.1,"v":418900},{"d":"2011-12-07","o":8.98,"h":9.16,"l":8.98,"c":9.16,"v":497750},{"d":"2011-12-08","o":9.06,"h":9.12,"l":8.92,"c":8.92,"v":495300},{"d":"2011-12-09","o":8.96,"h":9.1,"l":8.94,"c":9.04,"v":417350},{"d":"2011-12-12","o":9,"h":9.04,"l":8.8,"c":9.04,"v":537400},{"d":"2011-12-13","o":9.02,"h":9.04,"l":8.74,"c":8.84,"v":499650},{"d":"2011-12-14","o":8.74,"h":8.8,"l":8.64,"c":8.72,"v":699600},{"d":"2011-12-15","o":8.76,"h":8.82,"l":8.72,"c":8.74,"v":622800},{"d":"2011-12-16","o":8.76,"h":8.8,"l":8.7,"c":8.76,"v":508200},{"d":"2011-12-19","o":8.8,"h":8.84,"l":8.6,"c":8.6,"v":664300},{"d":"2011-12-20","o":8.78,"h":8.88,"l":8.74,"c":8.86,"v":851300},{"d":"2011-12-21","o":8.7,"h":8.72,"l":8.58,"c":8.68,"v":667350},{"d":"2011-12-22","o":8.78,"h":8.84,"l":8.7,"c":8.76,"v":1171400},{"d":"2011-12-23","o":8.78,"h":8.88,"l":8.78,"c":8.86,"v":761350},{"d":"2011-12-27","o":8.82,"h":8.86,"l":8.76,"c":8.82,"v":936950},{"d":"2011-12-28","o":8.8,"h":8.8,"l":8.62,"c":8.68,"v":706050},{"d":"2011-12-29","o":8.64,"h":8.8,"l":8.64,"c":8.72,"v":843450},{"d":"2011-12-30","o":8.76,"h":8.8,"l":8.72,"c":8.76,"v":874450},{"d":"2012-01-03","o":8.86,"h":8.94,"l":8.84,"c":8.88,"v":682900},{"d":"2012-01-04","o":8.76,"h":8.92,"l":8.72,"c":8.9,"v":765800},{"d":"2012-01-05","o":8.84,"h":8.98,"l":8.82,"c":8.88,"v":539100},{"d":"2012-01-06","o":8.94,"h":8.96,"l":8.86,"c":8.92,"v":648400},{"d":"2012-01-09","o":8.94,"h":8.96,"l":8.88,"c":8.94,"v":722250},{"d":"2012-01-10","o":9,"h":9.06,"l":8.98,"c":9.02,"v":479950},{"d":"2012-01-11","o":8.96,"h":9.04,"l":8.96,"c":9.04,"v":488600},{"d":"2012-01-12","o":9.06,"h":9.06,"l":8.96,"c":9.04,"v":446550},{"d":"2012-01-13","o":9,"h":9.04,"l":8.9,"c":9.04,"v":471950},{"d":"2012-01-17","o":9.04,"h":9.1,"l":9.02,"c":9.06,"v":613200},{"d":"2012-01-18","o":9.06,"h":9.1,"l":9.04,"c":9.1,"v":495350},{"d":"2012-01-19","o":9.08,"h":9.18,"l":9.08,"c":9.18,"v":725600},{"d":"2012-01-20","o":9.06,"h":9.06,"l":8.96,"c":9.02,"v":783950},{"d":"2012-01-23","o":9.04,"h":9.06,"l":9,"c":9.06,"v":427050},{"d":"2012-01-24","o":9.02,"h":9.08,"l":9,"c":9.08,"v":386400},{"d":"2012-01-25","o":9.02,"h":9.16,"l":8.98,"c":9.16,"v":662400},{"d":"2012-01-26","o":9.2,"h":9.2,"l":9.08,"c":9.1,"v":598750},{"d":"2012-01-27","o":9.1,"h":9.16,"l":9.08,"c":9.16,"v":331000},{"d":"2012-01-30","o":9.08,"h":9.18,"l":9.08,"c":9.18,"v":357100},{"d":"2012-01-31","o":9.3,"h":9.3,"l":9.16,"c":9.2,"v":530500},{"d":"2012-02-01","o":9.26,"h":9.34,"l":9.24,"c":9.34,"v":566250},{"d":"2012-02-02","o":9.34,"h":9.46,"l":9.34,"c":9.46,"v":533100},{"d":"2012-02-03","o":9.54,"h":9.62,"l":9.52,"c":9.58,"v":711850},{"d":"2012-02-06","o":9.56,"h":9.64,"l":9.56,"c":9.62,"v":415850},{"d":"2012-02-07","o":9.62,"h":9.68,"l":9.58,"c":9.62,"v":455600},{"d":"2012-02-08","o":9.64,"h":9.66,"l":9.58,"c":9.62,"v":599700},{"d":"2012-02-09","o":9.64,"h":9.68,"l":9.6,"c":9.68,"v":486800},{"d":"2012-02-10","o":9.6,"h":9.6,"l":9.52,"c":9.56,"v":613950},{"d":"2012-02-13","o":9.66,"h":9.66,"l":9.58,"c":9.64,"v":531100},{"d":"2012-02-14","o":9.64,"h":9.66,"l":9.54,"c":9.6,"v":482250},{"d":"2012-02-15","o":9.64,"h":9.64,"l":9.54,"c":9.58,"v":492300},{"d":"2012-02-16","o":9.56,"h":9.68,"l":9.54,"c":9.68,"v":508700},{"d":"2012-02-17","o":9.62,"h":9.62,"l":9.54,"c":9.58,"v":779050},{"d":"2012-02-21","o":9.6,"h":9.64,"l":9.54,"c":9.58,"v":486750},{"d":"2012-02-22","o":9.58,"h":9.6,"l":9.52,"c":9.58,"v":454350},{"d":"2012-02-23","o":9.56,"h":9.6,"l":9.52,"c":9.6,"v":543250},{"d":"2012-02-24","o":9.64,"h":9.64,"l":9.58,"c":9.62,"v":472150},{"d":"2012-02-27","o":9.58,"h":9.62,"l":9.52,"c":9.58,"v":385550},{"d":"2012-02-28","o":9.6,"h":9.62,"l":9.56,"c":9.6,"v":391150},{"d":"2012-02-29","o":9.64,"h":9.66,"l":9.56,"c":9.6,"v":732950},{"d":"2012-03-01","o":9.6,"h":9.66,"l":9.6,"c":9.64,"v":525900},{"d":"2012-03-02","o":9.64,"h":9.64,"l":9.56,"c":9.6,"v":434000},{"d":"2012-03-05","o":9.62,"h":9.62,"l":9.52,"c":9.56,"v":519600},{"d":"2012-03-06","o":9.5,"h":9.5,"l":9.38,"c":9.4,"v":640300},{"d":"2012-03-07","o":9.34,"h":9.48,"l":9.34,"c":9.44,"v":398800},{"d":"2012-03-08","o":9.44,"h":9.52,"l":9.44,"c":9.5,"v":480400},{"d":"2012-03-09","o":9.44,"h":9.58,"l":9.44,"c":9.52,"v":522300},{"d":"2012-03-12","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":422950},{"d":"2012-03-13","o":9.46,"h":9.6,"l":9.46,"c":9.6,"v":571250},{"d":"2012-03-14","o":9.6,"h":9.62,"l":9.52,"c":9.54,"v":582750},{"d":"2012-03-15","o":9.54,"h":9.6,"l":9.54,"c":9.58,"v":605300},{"d":"2012-03-16","o":9.58,"h":9.6,"l":9.54,"c":9.58,"v":526550},{"d":"2012-03-19","o":9.56,"h":9.62,"l":9.56,"c":9.62,"v":520800},{"d":"2012-03-20","o":9.6,"h":9.62,"l":9.52,"c":9.62,"v":488950},{"d":"2012-03-21","o":9.54,"h":9.54,"l":9.44,"c":9.46,"v":549100},{"d":"2012-03-22","o":9.44,"h":9.44,"l":9.22,"c":9.42,"v":589050},{"d":"2012-03-23","o":9.42,"h":9.48,"l":9.38,"c":9.42,"v":502350},{"d":"2012-03-26","o":9.5,"h":9.52,"l":9.46,"c":9.52,"v":608500},{"d":"2012-03-27","o":9.54,"h":9.56,"l":9.5,"c":9.52,"v":504800},{"d":"2012-03-28","o":9.52,"h":9.52,"l":9.38,"c":9.46,"v":454900},{"d":"2012-03-29","o":9.44,"h":9.48,"l":9.38,"c":9.48,"v":431000},{"d":"2012-03-30","o":9.54,"h":9.54,"l":9.44,"c":9.48,"v":495650},{"d":"2012-04-02","o":9.44,"h":9.58,"l":9.42,"c":9.58,"v":591250},{"d":"2012-04-03","o":9.54,"h":9.58,"l":9.48,"c":9.56,"v":616600},{"d":"2012-04-04","o":9.48,"h":9.48,"l":9.38,"c":9.44,"v":767500},{"d":"2012-04-05","o":9.4,"h":9.42,"l":9.34,"c":9.4,"v":563500},{"d":"2012-04-09","o":9.34,"h":9.36,"l":9.28,"c":9.34,"v":420550},{"d":"2012-04-10","o":9.3,"h":9.34,"l":9.12,"c":9.16,"v":784150},{"d":"2012-04-11","o":9.2,"h":9.28,"l":9.18,"c":9.26,"v":607400},{"d":"2012-04-12","o":9.28,"h":9.4,"l":9.26,"c":9.4,"v":519000},{"d":"2012-04-13","o":9.28,"h":9.38,"l":9.26,"c":9.28,"v":357750},{"d":"2012-04-16","o":9.36,"h":9.38,"l":9.3,"c":9.36,"v":419700},{"d":"2012-04-17","o":9.38,"h":9.48,"l":9.38,"c":9.42,"v":476750},{"d":"2012-04-18","o":9.42,"h":9.46,"l":9.38,"c":9.46,"v":493650},{"d":"2012-04-19","o":9.36,"h":9.38,"l":9.24,"c":9.28,"v":367300},{"d":"2012-04-20","o":9.32,"h":9.34,"l":9.28,"c":9.32,"v":333100},{"d":"2012-04-23","o":9.22,"h":9.24,"l":9.16,"c":9.16,"v":394800},{"d":"2012-04-24","o":9.2,"h":9.22,"l":9.16,"c":9.2,"v":473450},{"d":"2012-04-25","o":9.26,"h":9.3,"l":9.24,"c":9.28,"v":421250},{"d":"2012-04-26","o":9.28,"h":9.3,"l":9.24,"c":9.3,"v":363500},{"d":"2012-04-27","o":9.3,"h":9.32,"l":9.26,"c":9.32,"v":442750},{"d":"2012-04-30","o":9.32,"h":9.34,"l":9.26,"c":9.28,"v":359200},{"d":"2012-05-01","o":9.28,"h":9.38,"l":9.26,"c":9.36,"v":468550},{"d":"2012-05-02","o":9.28,"h":9.3,"l":9.24,"c":9.28,"v":562100},{"d":"2012-05-03","o":9.3,"h":9.32,"l":9.2,"c":9.2,"v":365500},{"d":"2012-05-04","o":9.18,"h":9.2,"l":9.08,"c":9.1,"v":471750},{"d":"2012-05-07","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":352950},{"d":"2012-05-08","o":9.1,"h":9.1,"l":8.9,"c":9.02,"v":623050},{"d":"2012-05-09","o":8.92,"h":8.98,"l":8.84,"c":8.9,"v":576050},{"d":"2012-05-10","o":8.96,"h":9.02,"l":8.92,"c":8.94,"v":419800},{"d":"2012-05-11","o":8.92,"h":9,"l":8.9,"c":8.94,"v":246150},{"d":"2012-05-14","o":8.9,"h":8.9,"l":8.82,"c":8.84,"v":482850},{"d":"2012-05-15","o":8.84,"h":8.88,"l":8.36,"c":8.74,"v":845050},{"d":"2012-05-16","o":8.8,"h":8.82,"l":8.66,"c":8.68,"v":476600},{"d":"2012-05-17","o":8.7,"h":8.7,"l":8.54,"c":8.6,"v":476200},{"d":"2012-05-18","o":8.62,"h":8.62,"l":8.4,"c":8.4,"v":556800},{"d":"2012-05-21","o":8.36,"h":8.38,"l":8.28,"c":8.38,"v":519350},{"d":"2012-05-22","o":8.36,"h":8.44,"l":8.32,"c":8.38,"v":504750},{"d":"2012-05-23","o":8.3,"h":8.36,"l":8.2,"c":8.34,"v":504950},{"d":"2012-05-24","o":8.4,"h":8.4,"l":8.28,"c":8.32,"v":246400},{"d":"2012-05-25","o":8.32,"h":8.38,"l":8.3,"c":8.38,"v":392900},{"d":"2012-05-29","o":8.44,"h":8.52,"l":8.4,"c":8.48,"v":253250},{"d":"2012-05-30","o":8.42,"h":8.42,"l":8.28,"c":8.3,"v":338000},{"d":"2012-05-31","o":8.36,"h":8.38,"l":8.24,"c":8.3,"v":517450},{"d":"2012-06-01","o":8.2,"h":8.2,"l":8.1,"c":8.14,"v":716900},{"d":"2012-06-04","o":8.12,"h":8.16,"l":7.94,"c":8.04,"v":809100},{"d":"2012-06-05","o":7.98,"h":8.14,"l":7.98,"c":8.14,"v":419850},{"d":"2012-06-06","o":8.16,"h":8.28,"l":8.16,"c":8.28,"v":453900},{"d":"2012-06-07","o":8.34,"h":8.42,"l":8.3,"c":8.3,"v":401100},{"d":"2012-06-08","o":8.26,"h":8.36,"l":8.2,"c":8.36,"v":316350},{"d":"2012-06-11","o":8.42,"h":8.44,"l":8.2,"c":8.2,"v":415100},{"d":"2012-06-12","o":8.2,"h":8.28,"l":8.2,"c":8.26,"v":351400},{"d":"2012-06-13","o":8.26,"h":8.32,"l":8.22,"c":8.26,"v":225500},{"d":"2012-06-14","o":8.24,"h":8.3,"l":8.22,"c":8.26,"v":409550},{"d":"2012-06-15","o":8.26,"h":8.3,"l":8.24,"c":8.28,"v":656650},{"d":"2012-06-18","o":8.28,"h":8.34,"l":8.26,"c":8.3,"v":342950},{"d":"2012-06-19","o":8.34,"h":8.46,"l":8.34,"c":8.46,"v":539750},{"d":"2012-06-20","o":8.34,"h":8.36,"l":8.26,"c":8.32,"v":510150},{"d":"2012-06-21","o":8.32,"h":8.34,"l":8.2,"c":8.22,"v":515250},{"d":"2012-06-22","o":8.22,"h":8.3,"l":8.2,"c":8.26,"v":246650},{"d":"2012-06-25","o":8.22,"h":8.22,"l":8.1,"c":8.16,"v":357750},{"d":"2012-06-26","o":8.22,"h":8.24,"l":8.16,"c":8.24,"v":381050},{"d":"2012-06-27","o":8.24,"h":8.32,"l":8.24,"c":8.28,"v":310800},{"d":"2012-06-28","o":8.24,"h":8.3,"l":8.2,"c":8.26,"v":318650},{"d":"2012-06-29","o":8.4,"h":8.46,"l":8.26,"c":8.34,"v":804150},{"d":"2012-07-02","o":8.34,"h":8.44,"l":8.32,"c":8.44,"v":536150},{"d":"2012-07-03","o":8.44,"h":8.6,"l":8.44,"c":8.58,"v":264650},{"d":"2012-07-05","o":8.54,"h":8.6,"l":8.48,"c":8.56,"v":275600},{"d":"2012-07-06","o":8.46,"h":8.56,"l":8.4,"c":8.56,"v":468800},{"d":"2012-07-09","o":8.54,"h":8.54,"l":8.48,"c":8.54,"v":356100},{"d":"2012-07-10","o":8.56,"h":8.6,"l":8.46,"c":8.46,"v":385800},{"d":"2012-07-11","o":8.48,"h":8.54,"l":8.46,"c":8.46,"v":265150},{"d":"2012-07-12","o":8.44,"h":8.52,"l":8.4,"c":8.48,"v":362800},{"d":"2012-07-13","o":8.52,"h":8.58,"l":8.48,"c":8.54,"v":285750},{"d":"2012-07-16","o":8.56,"h":8.62,"l":8.52,"c":8.62,"v":608450},{"d":"2012-07-17","o":8.62,"h":8.64,"l":8.52,"c":8.64,"v":561950},{"d":"2012-07-18","o":8.64,"h":8.7,"l":8.62,"c":8.66,"v":501250},{"d":"2012-07-19","o":8.7,"h":8.72,"l":8.64,"c":8.7,"v":694350},{"d":"2012-07-20","o":8.58,"h":8.58,"l":8.52,"c":8.54,"v":446000},{"d":"2012-07-23","o":8.42,"h":8.42,"l":8.34,"c":8.4,"v":507550},{"d":"2012-07-24","o":8.42,"h":8.46,"l":8.28,"c":8.34,"v":445850},{"d":"2012-07-25","o":8.34,"h":8.38,"l":8.26,"c":8.32,"v":593300},{"d":"2012-07-26","o":8.46,"h":8.48,"l":8.34,"c":8.4,"v":358000},{"d":"2012-07-27","o":8.48,"h":8.56,"l":8.46,"c":8.56,"v":527400},{"d":"2012-07-30","o":8.52,"h":8.6,"l":8.52,"c":8.54,"v":517650},{"d":"2012-07-31","o":8.58,"h":8.6,"l":8.44,"c":8.5,"v":1268100},{"d":"2012-08-01","o":8.5,"h":8.54,"l":8.46,"c":8.48,"v":495100},{"d":"2012-08-02","o":8.44,"h":8.46,"l":8.38,"c":8.42,"v":430200},{"d":"2012-08-03","o":8.52,"h":8.58,"l":8.5,"c":8.58,"v":602950},{"d":"2012-08-06","o":8.6,"h":8.62,"l":8.58,"c":8.6,"v":420100},{"d":"2012-08-07","o":8.62,"h":8.7,"l":8.6,"c":8.7,"v":314650},{"d":"2012-08-08","o":8.66,"h":8.74,"l":8.64,"c":8.74,"v":335650},{"d":"2012-08-09","o":8.74,"h":8.82,"l":8.72,"c":8.78,"v":473700},{"d":"2012-08-10","o":8.76,"h":8.84,"l":8.68,"c":8.84,"v":483450},{"d":"2012-08-13","o":8.84,"h":8.84,"l":8.76,"c":8.84,"v":413200},{"d":"2012-08-14","o":8.84,"h":8.86,"l":8.78,"c":8.86,"v":440200},{"d":"2012-08-15","o":8.76,"h":8.86,"l":8.76,"c":8.82,"v":525400},{"d":"2012-08-16","o":8.84,"h":8.88,"l":8.82,"c":8.86,"v":461700},{"d":"2012-08-17","o":8.88,"h":8.9,"l":8.82,"c":8.88,"v":572550},{"d":"2012-08-20","o":8.84,"h":8.9,"l":8.8,"c":8.86,"v":616900},{"d":"2012-08-21","o":8.86,"h":8.9,"l":8.8,"c":8.9,"v":1022650},{"d":"2012-08-22","o":8.78,"h":8.8,"l":8.7,"c":8.76,"v":516400},{"d":"2012-08-23","o":8.74,"h":8.78,"l":8.68,"c":8.7,"v":480200},{"d":"2012-08-24","o":8.7,"h":8.74,"l":8.68,"c":8.74,"v":329300},{"d":"2012-08-27","o":8.78,"h":8.78,"l":8.72,"c":8.74,"v":313250},{"d":"2012-08-28","o":8.7,"h":8.74,"l":8.68,"c":8.74,"v":487850},{"d":"2012-08-29","o":8.72,"h":8.74,"l":8.68,"c":8.7,"v":475700},{"d":"2012-08-30","o":8.7,"h":8.7,"l":8.64,"c":8.66,"v":423600},{"d":"2012-08-31","o":8.7,"h":8.76,"l":8.66,"c":8.76,"v":565900},{"d":"2012-09-04","o":8.76,"h":8.78,"l":8.66,"c":8.74,"v":703600},{"d":"2012-09-05","o":8.76,"h":8.8,"l":8.7,"c":8.72,"v":1134850},{"d":"2012-09-06","o":8.78,"h":8.96,"l":8.76,"c":8.96,"v":1045400},{"d":"2012-09-07","o":8.94,"h":8.98,"l":8.9,"c":8.98,"v":923200},{"d":"2012-09-10","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":443900},{"d":"2012-09-11","o":8.92,"h":8.94,"l":8.9,"c":8.92,"v":551450},{"d":"2012-09-12","o":8.94,"h":8.98,"l":8.92,"c":8.94,"v":413650},{"d":"2012-09-13","o":8.94,"h":9.06,"l":8.9,"c":9.06,"v":763300},{"d":"2012-09-14","o":9.1,"h":9.16,"l":9.08,"c":9.1,"v":604800},{"d":"2012-09-17","o":9.1,"h":9.14,"l":9.06,"c":9.14,"v":741700},{"d":"2012-09-18","o":9.12,"h":9.12,"l":9.06,"c":9.12,"v":825950},{"d":"2012-09-19","o":9.06,"h":9.06,"l":8.96,"c":8.98,"v":569800},{"d":"2012-09-20","o":8.96,"h":9.06,"l":8.92,"c":9.02,"v":570750},{"d":"2012-09-21","o":9.04,"h":9.08,"l":9.02,"c":9.06,"v":586600},{"d":"2012-09-24","o":9.02,"h":9.04,"l":8.98,"c":9,"v":457000},{"d":"2012-09-25","o":9.02,"h":9.04,"l":8.92,"c":8.92,"v":665850},{"d":"2012-09-26","o":8.88,"h":8.9,"l":8.76,"c":8.8,"v":677750},{"d":"2012-09-27","o":8.82,"h":8.9,"l":8.8,"c":8.88,"v":399000},{"d":"2012-09-28","o":8.88,"h":8.9,"l":8.84,"c":8.86,"v":458900},{"d":"2012-10-01","o":8.92,"h":8.96,"l":8.88,"c":8.92,"v":460000},{"d":"2012-10-02","o":8.94,"h":8.96,"l":8.88,"c":8.94,"v":406100},{"d":"2012-10-03","o":8.96,"h":8.98,"l":8.92,"c":8.96,"v":309550},{"d":"2012-10-04","o":8.94,"h":9,"l":8.92,"c":8.98,"v":508150},{"d":"2012-10-05","o":9,"h":9.06,"l":8.98,"c":8.98,"v":510300},{"d":"2012-10-08","o":9,"h":9,"l":8.92,"c":8.98,"v":483850},{"d":"2012-10-09","o":8.98,"h":9,"l":8.86,"c":8.9,"v":584050},{"d":"2012-10-10","o":8.88,"h":8.9,"l":8.82,"c":8.86,"v":459850},{"d":"2012-10-11","o":8.92,"h":8.94,"l":8.84,"c":8.88,"v":428500},{"d":"2012-10-12","o":8.88,"h":8.88,"l":8.82,"c":8.86,"v":385450},{"d":"2012-10-15","o":8.88,"h":8.9,"l":8.82,"c":8.9,"v":386500},{"d":"2012-10-16","o":8.92,"h":9,"l":8.92,"c":9,"v":466250},{"d":"2012-10-17","o":9,"h":9.02,"l":8.96,"c":9.02,"v":525550},{"d":"2012-10-18","o":9,"h":9.02,"l":8.96,"c":9.02,"v":486000},{"d":"2012-10-19","o":9,"h":9,"l":8.8,"c":8.82,"v":1183300},{"d":"2012-10-22","o":8.74,"h":8.76,"l":8.64,"c":8.68,"v":586450},{"d":"2012-10-23","o":8.56,"h":8.6,"l":8.5,"c":8.56,"v":680050},{"d":"2012-10-24","o":8.58,"h":8.62,"l":8.5,"c":8.52,"v":517550},{"d":"2012-10-25","o":8.6,"h":8.6,"l":8.44,"c":8.48,"v":687600},{"d":"2012-10-26","o":8.5,"h":8.52,"l":8.44,"c":8.48,"v":608800},{"d":"2012-10-31","o":8.54,"h":8.54,"l":8.42,"c":8.44,"v":733300},{"d":"2012-11-01","o":8.48,"h":8.54,"l":8.44,"c":8.54,"v":459050},{"d":"2012-11-02","o":8.58,"h":8.6,"l":8.5,"c":8.5,"v":373000},{"d":"2012-11-05","o":8.5,"h":8.56,"l":8.48,"c":8.5,"v":393900},{"d":"2012-11-06","o":8.54,"h":8.6,"l":8.5,"c":8.52,"v":459850},{"d":"2012-11-07","o":8.5,"h":8.5,"l":8.4,"c":8.42,"v":607700},{"d":"2012-11-08","o":8.42,"h":8.46,"l":8.3,"c":8.3,"v":589250},{"d":"2012-11-09","o":8.22,"h":8.32,"l":8.22,"c":8.28,"v":653200},{"d":"2012-11-12","o":8.26,"h":8.3,"l":8.24,"c":8.24,"v":514750},{"d":"2012-11-13","o":8.22,"h":8.28,"l":8.22,"c":8.26,"v":606200},{"d":"2012-11-14","o":8.28,"h":8.3,"l":7.92,"c":7.94,"v":1362650},{"d":"2012-11-15","o":7.76,"h":7.86,"l":7.42,"c":7.74,"v":2003250},{"d":"2012-11-16","o":7.82,"h":7.98,"l":7.7,"c":7.98,"v":812700},{"d":"2012-11-19","o":8.2,"h":8.2,"l":8.08,"c":8.18,"v":823200},{"d":"2012-11-20","o":8.08,"h":8.08,"l":7.9,"c":7.98,"v":712550},{"d":"2012-11-21","o":8.04,"h":8.04,"l":7.96,"c":8.04,"v":322100},{"d":"2012-11-23","o":8.1,"h":8.16,"l":8.06,"c":8.16,"v":181100},{"d":"2012-11-26","o":8.16,"h":8.16,"l":8,"c":8.14,"v":595700},{"d":"2012-11-27","o":8.12,"h":8.18,"l":8.1,"c":8.14,"v":534200},{"d":"2012-11-28","o":8.1,"h":8.22,"l":8.08,"c":8.22,"v":705650},{"d":"2012-11-29","o":8.24,"h":8.26,"l":8.22,"c":8.24,"v":396150},{"d":"2012-11-30","o":8.24,"h":8.3,"l":8.24,"c":8.26,"v":479500},{"d":"2012-12-03","o":8.3,"h":8.3,"l":8.14,"c":8.18,"v":631150},{"d":"2012-12-04","o":8.14,"h":8.26,"l":8.14,"c":8.26,"v":490000},{"d":"2012-12-05","o":8.26,"h":8.26,"l":8.18,"c":8.24,"v":327200},{"d":"2012-12-06","o":8.24,"h":8.24,"l":8.18,"c":8.22,"v":367400},{"d":"2012-12-07","o":8.24,"h":8.24,"l":8.18,"c":8.2,"v":383750},{"d":"2012-12-10","o":8.22,"h":8.26,"l":8.2,"c":8.24,"v":400250},{"d":"2012-12-11","o":8.24,"h":8.28,"l":8.16,"c":8.18,"v":825550},{"d":"2012-12-12","o":8.2,"h":8.26,"l":8.2,"c":8.2,"v":394100},{"d":"2012-12-13","o":8.2,"h":8.22,"l":8.14,"c":8.14,"v":392050},{"d":"2012-12-14","o":8.1,"h":8.2,"l":8.1,"c":8.14,"v":492250},{"d":"2012-12-17","o":8.16,"h":8.2,"l":8.16,"c":8.2,"v":486950},{"d":"2012-12-18","o":8.18,"h":8.28,"l":8.18,"c":8.22,"v":736900},{"d":"2012-12-19","o":8.1,"h":8.12,"l":8.06,"c":8.06,"v":1131100},{"d":"2012-12-20","o":8.06,"h":8.14,"l":8.04,"c":8.1,"v":759300},{"d":"2012-12-21","o":8.04,"h":8.08,"l":7.92,"c":8.06,"v":789550},{"d":"2012-12-24","o":8.08,"h":8.08,"l":8,"c":8,"v":372200},{"d":"2012-12-26","o":8.02,"h":8.08,"l":7.96,"c":7.96,"v":704000},{"d":"2012-12-27","o":8,"h":8.1,"l":7.9,"c":8.04,"v":1740900},{"d":"2012-12-28","o":8,"h":8.04,"l":7.98,"c":8.02,"v":960600},{"d":"2012-12-31","o":8.02,"h":8.08,"l":8,"c":8.06,"v":1006100},{"d":"2013-01-02","o":8.2,"h":8.28,"l":8.18,"c":8.26,"v":790850},{"d":"2013-01-03","o":8.26,"h":8.3,"l":8.22,"c":8.24,"v":736250},{"d":"2013-01-04","o":8.28,"h":8.36,"l":8.24,"c":8.34,"v":854900},{"d":"2013-01-07","o":8.3,"h":8.4,"l":8.3,"c":8.38,"v":706800},{"d":"2013-01-08","o":8.4,"h":8.42,"l":8.32,"c":8.42,"v":515300},{"d":"2013-01-09","o":8.42,"h":8.46,"l":8.38,"c":8.38,"v":516050},{"d":"2013-01-10","o":8.42,"h":8.46,"l":8.42,"c":8.42,"v":545550},{"d":"2013-01-11","o":8.44,"h":8.44,"l":8.38,"c":8.4,"v":610050},{"d":"2013-01-14","o":8.4,"h":8.44,"l":8.38,"c":8.44,"v":405050},{"d":"2013-01-15","o":8.4,"h":8.44,"l":8.36,"c":8.38,"v":581450},{"d":"2013-01-16","o":8.38,"h":8.46,"l":8.36,"c":8.46,"v":510700},{"d":"2013-01-17","o":8.48,"h":8.54,"l":8.44,"c":8.54,"v":645750},{"d":"2013-01-18","o":8.56,"h":8.58,"l":8.52,"c":8.56,"v":577100},{"d":"2013-01-22","o":7.74,"h":7.9,"l":7.64,"c":7.86,"v":7286350},{"d":"2013-01-23","o":7.78,"h":7.92,"l":7.74,"c":7.84,"v":3916800},{"d":"2013-01-24","o":7.82,"h":8.08,"l":7.8,"c":8,"v":3802350},{"d":"2013-01-25","o":8.08,"h":8.12,"l":8,"c":8.1,"v":1543500},{"d":"2013-01-28","o":8.1,"h":8.1,"l":7.92,"c":7.92,"v":1410850},{"d":"2013-01-29","o":7.98,"h":8,"l":7.92,"c":7.98,"v":925150},{"d":"2013-01-30","o":8,"h":8.08,"l":7.98,"c":8.04,"v":1442300},{"d":"2013-01-31","o":8.02,"h":8.08,"l":7.98,"c":8.04,"v":1175600},{"d":"2013-02-01","o":8.06,"h":8.14,"l":8.04,"c":8.12,"v":1118850},{"d":"2013-02-04","o":8.06,"h":8.1,"l":8,"c":8.02,"v":771600},{"d":"2013-02-05","o":8.02,"h":8.08,"l":8.02,"c":8.04,"v":1005700},{"d":"2013-02-06","o":8.06,"h":8.08,"l":8,"c":8.06,"v":855650},{"d":"2013-02-07","o":8.04,"h":8.04,"l":7.98,"c":7.98,"v":892600},{"d":"2013-02-08","o":7.98,"h":8.08,"l":7.98,"c":8.08,"v":672750},{"d":"2013-02-11","o":8,"h":8.06,"l":8,"c":8,"v":591550},{"d":"2013-02-12","o":8,"h":8.06,"l":8,"c":8.02,"v":828400},{"d":"2013-02-13","o":8.06,"h":8.08,"l":8,"c":8.04,"v":495650},{"d":"2013-02-14","o":8.04,"h":8.06,"l":8,"c":8.02,"v":590500},{"d":"2013-02-15","o":8.02,"h":8.08,"l":8,"c":8.02,"v":832400},{"d":"2013-02-19","o":8,"h":8.06,"l":7.98,"c":8,"v":1140450},{"d":"2013-02-20","o":8.02,"h":8.06,"l":7.92,"c":7.98,"v":1045300},{"d":"2013-02-21","o":7.98,"h":7.98,"l":7.88,"c":7.92,"v":877500},{"d":"2013-02-22","o":7.96,"h":7.96,"l":7.9,"c":7.96,"v":643200},{"d":"2013-02-25","o":7.96,"h":8,"l":7.82,"c":7.84,"v":1219000},{"d":"2013-02-26","o":7.86,"h":7.9,"l":7.8,"c":7.86,"v":716950},{"d":"2013-02-27","o":7.94,"h":8.02,"l":7.92,"c":8,"v":970800},{"d":"2013-02-28","o":8.04,"h":8.06,"l":8,"c":8,"v":911800},{"d":"2013-03-01","o":7.94,"h":8.04,"l":7.94,"c":8,"v":675200},{"d":"2013-03-04","o":7.94,"h":8.08,"l":7.94,"c":8.08,"v":1028550},{"d":"2013-03-05","o":8.08,"h":8.14,"l":8.04,"c":8.12,"v":978100},{"d":"2013-03-06","o":8.12,"h":8.16,"l":8.08,"c":8.14,"v":1034300},{"d":"2013-03-07","o":8.12,"h":8.18,"l":8.12,"c":8.12,"v":886550},{"d":"2013-03-08","o":8.14,"h":8.18,"l":8.1,"c":8.14,"v":1671900},{"d":"2013-03-11","o":8.14,"h":8.18,"l":8.12,"c":8.18,"v":650500},{"d":"2013-03-12","o":8.18,"h":8.2,"l":8.14,"c":8.16,"v":683550},{"d":"2013-03-13","o":8.12,"h":8.2,"l":8.12,"c":8.18,"v":424300},{"d":"2013-03-14","o":8.18,"h":8.22,"l":8.18,"c":8.22,"v":603600},{"d":"2013-03-15","o":8.2,"h":8.24,"l":8.18,"c":8.22,"v":640500},{"d":"2013-03-18","o":8.12,"h":8.2,"l":8.08,"c":8.18,"v":632600},{"d":"2013-03-19","o":8.14,"h":8.16,"l":8.02,"c":8.08,"v":758950},{"d":"2013-03-20","o":8.12,"h":8.14,"l":8.1,"c":8.14,"v":633900},{"d":"2013-03-21","o":8.14,"h":8.14,"l":8.08,"c":8.1,"v":662800},{"d":"2013-03-22","o":8.1,"h":8.16,"l":8.1,"c":8.1,"v":636700},{"d":"2013-03-25","o":8.14,"h":8.16,"l":8.06,"c":8.06,"v":715650},{"d":"2013-03-26","o":8.12,"h":8.18,"l":8.1,"c":8.18,"v":782400},{"d":"2013-03-27","o":8.14,"h":8.2,"l":8.1,"c":8.14,"v":624000},{"d":"2013-03-28","o":8.16,"h":8.18,"l":8.14,"c":8.18,"v":601400},{"d":"2013-04-01","o":8.14,"h":8.2,"l":8.12,"c":8.12,"v":520350},{"d":"2013-04-02","o":8.16,"h":8.2,"l":8.14,"c":8.14,"v":766400},{"d":"2013-04-03","o":8.16,"h":8.18,"l":8.06,"c":8.08,"v":655200},{"d":"2013-04-04","o":8.08,"h":8.12,"l":8.06,"c":8.08,"v":447600},{"d":"2013-04-05","o":8.02,"h":8.06,"l":7.98,"c":8.04,"v":705250},{"d":"2013-04-08","o":8.06,"h":8.1,"l":8.02,"c":8.1,"v":661350},{"d":"2013-04-09","o":8.08,"h":8.16,"l":8.08,"c":8.14,"v":525700},{"d":"2013-04-10","o":8.14,"h":8.24,"l":8.14,"c":8.2,"v":613700},{"d":"2013-04-11","o":8.2,"h":8.26,"l":8.18,"c":8.22,"v":615000},{"d":"2013-04-12","o":8.2,"h":8.22,"l":8.16,"c":8.18,"v":380550},{"d":"2013-04-15","o":8.14,"h":8.14,"l":8.04,"c":8.04,"v":605450},{"d":"2013-04-16","o":8.08,"h":8.18,"l":8.08,"c":8.18,"v":527300},{"d":"2013-04-17","o":8.16,"h":8.16,"l":8.02,"c":8.06,"v":565600},{"d":"2013-04-18","o":8.08,"h":8.08,"l":8.02,"c":8.06,"v":481600},{"d":"2013-04-19","o":8,"h":8.06,"l":7.98,"c":8.04,"v":326350},{"d":"2013-04-22","o":8.1,"h":8.1,"l":8,"c":8.04,"v":365800},{"d":"2013-04-23","o":8.06,"h":8.14,"l":8.06,"c":8.14,"v":463350},{"d":"2013-04-24","o":8.12,"h":8.16,"l":8.12,"c":8.14,"v":355900},{"d":"2013-04-25","o":8.18,"h":8.22,"l":8.16,"c":8.18,"v":597850},{"d":"2013-04-26","o":8.16,"h":8.24,"l":8.16,"c":8.24,"v":449250},{"d":"2013-04-29","o":8.22,"h":8.28,"l":8.2,"c":8.26,"v":945050},{"d":"2013-04-30","o":8.28,"h":8.3,"l":8.22,"c":8.28,"v":573050},{"d":"2013-05-01","o":8.26,"h":8.32,"l":8.24,"c":8.26,"v":874450},{"d":"2013-05-02","o":8.26,"h":8.36,"l":8.26,"c":8.34,"v":737850},{"d":"2013-05-03","o":8.38,"h":8.42,"l":8.36,"c":8.38,"v":706150},{"d":"2013-05-06","o":8.38,"h":8.46,"l":8.38,"c":8.46,"v":606150},{"d":"2013-05-07","o":8.42,"h":8.46,"l":8.4,"c":8.44,"v":436600},{"d":"2013-05-08","o":8.48,"h":8.5,"l":8.44,"c":8.48,"v":638850},{"d":"2013-05-09","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":654950},{"d":"2013-05-10","o":8.44,"h":8.5,"l":8.4,"c":8.5,"v":565700},{"d":"2013-05-13","o":8.46,"h":8.48,"l":8.44,"c":8.46,"v":883200},{"d":"2013-05-14","o":8.46,"h":8.54,"l":8.44,"c":8.52,"v":773600},{"d":"2013-05-15","o":8.46,"h":8.52,"l":8.46,"c":8.5,"v":592050},{"d":"2013-05-16","o":8.46,"h":8.54,"l":8.46,"c":8.48,"v":795850},{"d":"2013-05-17","o":8.54,"h":8.56,"l":8.52,"c":8.54,"v":342700},{"d":"2013-05-20","o":8.52,"h":8.56,"l":8.5,"c":8.52,"v":538450},{"d":"2013-05-21","o":8.48,"h":8.54,"l":8.48,"c":8.54,"v":139900},{"d":"2013-05-22","o":8.52,"h":8.62,"l":8.46,"c":8.48,"v":684200},{"d":"2013-05-23","o":8.44,"h":8.46,"l":8.4,"c":8.44,"v":717200},{"d":"2013-05-24","o":8.4,"h":8.46,"l":8.36,"c":8.46,"v":488200},{"d":"2013-05-28","o":8.52,"h":8.52,"l":8.46,"c":8.5,"v":961500},{"d":"2013-05-29","o":8.46,"h":8.46,"l":8.36,"c":8.44,"v":563450},{"d":"2013-05-30","o":8.46,"h":8.48,"l":8.42,"c":8.42,"v":482300},{"d":"2013-05-31","o":8.42,"h":8.46,"l":8.26,"c":8.28,"v":1100450},{"d":"2013-06-03","o":8.28,"h":8.28,"l":8.14,"c":8.18,"v":1120100},{"d":"2013-06-04","o":8.2,"h":8.24,"l":8.1,"c":8.14,"v":1039800},{"d":"2013-06-05","o":8.1,"h":8.16,"l":8.04,"c":8.04,"v":815150},{"d":"2013-06-06","o":8.04,"h":8.12,"l":8.04,"c":8.1,"v":424850},{"d":"2013-06-07","o":8.18,"h":8.24,"l":8.12,"c":8.2,"v":736400},{"d":"2013-06-10","o":8.22,"h":8.24,"l":8.14,"c":8.14,"v":473750},{"d":"2013-06-11","o":8.1,"h":8.14,"l":8.06,"c":8.06,"v":430550},{"d":"2013-06-12","o":8.1,"h":8.12,"l":8,"c":8.04,"v":582050},{"d":"2013-06-13","o":8,"h":8.18,"l":7.98,"c":8.18,"v":580700},{"d":"2013-06-14","o":8.16,"h":8.2,"l":8.12,"c":8.14,"v":573100},{"d":"2013-06-17","o":8.18,"h":8.22,"l":8.08,"c":8.18,"v":469450},{"d":"2013-06-18","o":8.18,"h":8.24,"l":8.16,"c":8.2,"v":425650},{"d":"2013-06-19","o":8.22,"h":8.22,"l":8.04,"c":8.04,"v":488150},{"d":"2013-06-20","o":7.96,"h":8.02,"l":7.82,"c":7.86,"v":1080300},{"d":"2013-06-21","o":7.86,"h":7.94,"l":7.76,"c":7.82,"v":449150},{"d":"2013-06-24","o":7.74,"h":7.74,"l":7.52,"c":7.58,"v":1910550},{"d":"2013-06-25","o":7.66,"h":7.68,"l":7.58,"c":7.68,"v":575650},{"d":"2013-06-26","o":7.76,"h":7.8,"l":7.68,"c":7.76,"v":668250},{"d":"2013-06-27","o":7.72,"h":7.84,"l":7.72,"c":7.82,"v":362850},{"d":"2013-06-28","o":7.82,"h":7.84,"l":7.76,"c":7.82,"v":411950},{"d":"2013-07-01","o":7.8,"h":7.94,"l":7.8,"c":7.86,"v":408450},{"d":"2013-07-02","o":7.8,"h":7.94,"l":7.8,"c":7.92,"v":509550},{"d":"2013-07-03","o":7.86,"h":7.9,"l":7.82,"c":7.9,"v":245500},{"d":"2013-07-05","o":8.18,"h":8.18,"l":7.84,"c":7.88,"v":432350},{"d":"2013-07-08","o":7.98,"h":7.98,"l":7.86,"c":7.88,"v":500550},{"d":"2013-07-09","o":7.94,"h":7.94,"l":7.86,"c":7.92,"v":345750},{"d":"2013-07-10","o":7.9,"h":7.92,"l":7.86,"c":7.86,"v":429400},{"d":"2013-07-11","o":7.92,"h":8,"l":7.92,"c":8,"v":865800},{"d":"2013-07-12","o":8.02,"h":8.04,"l":7.96,"c":8.02,"v":510250},{"d":"2013-07-15","o":8.02,"h":8.08,"l":8.02,"c":8.08,"v":387050},{"d":"2013-07-16","o":8.1,"h":8.1,"l":8.02,"c":8.08,"v":640050},{"d":"2013-07-17","o":8.1,"h":8.1,"l":8.06,"c":8.08,"v":307550},{"d":"2013-07-18","o":8.1,"h":8.14,"l":8.08,"c":8.14,"v":480400},{"d":"2013-07-19","o":8.16,"h":8.16,"l":8.08,"c":8.08,"v":418600},{"d":"2013-07-22","o":8.06,"h":8.1,"l":8.02,"c":8.08,"v":494450},{"d":"2013-07-23","o":8.08,"h":8.1,"l":8.06,"c":8.08,"v":547950},{"d":"2013-07-24","o":8.08,"h":8.12,"l":8.04,"c":8.06,"v":456200},{"d":"2013-07-25","o":8.04,"h":8.08,"l":8.02,"c":8.06,"v":385450},{"d":"2013-07-26","o":8.06,"h":8.08,"l":8.02,"c":8.06,"v":418500},{"d":"2013-07-29","o":8.06,"h":8.06,"l":8,"c":8,"v":297600},{"d":"2013-07-30","o":8.04,"h":8.06,"l":7.96,"c":7.98,"v":638100},{"d":"2013-07-31","o":8.02,"h":8.06,"l":7.98,"c":8,"v":733650},{"d":"2013-08-01","o":8.06,"h":8.1,"l":8.04,"c":8.1,"v":334550},{"d":"2013-08-02","o":8.08,"h":8.1,"l":8.06,"c":8.06,"v":325900},{"d":"2013-08-05","o":8.06,"h":8.1,"l":8.04,"c":8.06,"v":507150},{"d":"2013-08-06","o":8.02,"h":8.06,"l":8.02,"c":8.06,"v":452500},{"d":"2013-08-07","o":7.92,"h":8.06,"l":7.92,"c":8.06,"v":378600},{"d":"2013-08-08","o":8.06,"h":8.08,"l":8.04,"c":8.08,"v":330400},{"d":"2013-08-09","o":8.06,"h":8.08,"l":8.04,"c":8.08,"v":366750},{"d":"2013-08-12","o":8.02,"h":8.1,"l":8.02,"c":8.08,"v":327800},{"d":"2013-08-13","o":8.08,"h":8.12,"l":8.06,"c":8.12,"v":324000},{"d":"2013-08-14","o":8.1,"h":8.12,"l":8.08,"c":8.1,"v":242450},{"d":"2013-08-15","o":8.04,"h":8.06,"l":7.98,"c":8.02,"v":671600},{"d":"2013-08-16","o":8.04,"h":8.04,"l":8,"c":8.04,"v":310050},{"d":"2013-08-19","o":8.02,"h":8.02,"l":7.98,"c":7.98,"v":469250},{"d":"2013-08-20","o":8,"h":8.02,"l":7.96,"c":8,"v":594050},{"d":"2013-08-21","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":406650},{"d":"2013-08-22","o":7.9,"h":7.96,"l":7.88,"c":7.94,"v":466650},{"d":"2013-08-23","o":7.96,"h":7.98,"l":7.94,"c":7.98,"v":327200},{"d":"2013-08-26","o":7.96,"h":7.98,"l":7.9,"c":7.92,"v":436350},{"d":"2013-08-27","o":7.84,"h":7.88,"l":7.78,"c":7.78,"v":446100},{"d":"2013-08-28","o":7.84,"h":7.84,"l":7.8,"c":7.82,"v":470250},{"d":"2013-08-29","o":7.84,"h":7.84,"l":7.78,"c":7.78,"v":609100},{"d":"2013-08-30","o":7.82,"h":7.84,"l":7.8,"c":7.82,"v":300650},{"d":"2013-09-03","o":7.86,"h":7.92,"l":7.84,"c":7.84,"v":399050},{"d":"2013-09-04","o":7.9,"h":7.92,"l":7.84,"c":7.88,"v":298900},{"d":"2013-09-05","o":7.9,"h":7.92,"l":7.88,"c":7.9,"v":249550},{"d":"2013-09-06","o":7.92,"h":7.94,"l":7.84,"c":7.88,"v":498200},{"d":"2013-09-09","o":7.9,"h":7.98,"l":7.9,"c":7.96,"v":366700},{"d":"2013-09-10","o":7.98,"h":8.02,"l":7.98,"c":8.02,"v":324050},{"d":"2013-09-11","o":8,"h":8.04,"l":8,"c":8.04,"v":393750},{"d":"2013-09-12","o":8.04,"h":8.06,"l":8,"c":8,"v":359500},{"d":"2013-09-13","o":8,"h":8.06,"l":8,"c":8.06,"v":291800},{"d":"2013-09-16","o":8.1,"h":8.12,"l":8.06,"c":8.08,"v":570300},{"d":"2013-09-17","o":8.1,"h":8.12,"l":8.08,"c":8.1,"v":365450},{"d":"2013-09-18","o":8.12,"h":8.22,"l":8.04,"c":8.22,"v":692050},{"d":"2013-09-19","o":8.16,"h":8.22,"l":8.12,"c":8.18,"v":887100},{"d":"2013-09-20","o":8.14,"h":8.16,"l":8.06,"c":8.08,"v":572000},{"d":"2013-09-23","o":8.08,"h":8.12,"l":8.06,"c":8.08,"v":575450},{"d":"2013-09-24","o":8.1,"h":8.16,"l":8.06,"c":8.14,"v":465600},{"d":"2013-09-25","o":8.14,"h":8.14,"l":8.08,"c":8.1,"v":408600},{"d":"2013-09-26","o":8.1,"h":8.12,"l":8.06,"c":8.12,"v":460300},{"d":"2013-09-27","o":8.08,"h":8.12,"l":8.06,"c":8.1,"v":310950},{"d":"2013-09-30","o":8.06,"h":8.1,"l":8.02,"c":8.04,"v":288400},{"d":"2013-10-01","o":8.02,"h":8.1,"l":8.02,"c":8.08,"v":265100},{"d":"2013-10-02","o":8.04,"h":8.16,"l":8.02,"c":8.16,"v":422950},{"d":"2013-10-03","o":8.16,"h":8.16,"l":8.08,"c":8.12,"v":372100},{"d":"2013-10-04","o":8.14,"h":8.14,"l":8.12,"c":8.12,"v":502850},{"d":"2013-10-07","o":8.06,"h":8.08,"l":8.04,"c":8.04,"v":308750},{"d":"2013-10-08","o":8.08,"h":8.08,"l":8,"c":8.02,"v":435000},{"d":"2013-10-09","o":8.06,"h":8.06,"l":7.96,"c":7.98,"v":433150},{"d":"2013-10-10","o":8.06,"h":8.12,"l":8.04,"c":8.1,"v":325800},{"d":"2013-10-11","o":8.1,"h":8.18,"l":8.08,"c":8.14,"v":675000},{"d":"2013-10-14","o":8.1,"h":8.2,"l":8.06,"c":8.2,"v":487950},{"d":"2013-10-15","o":8.18,"h":8.2,"l":8.14,"c":8.16,"v":323450},{"d":"2013-10-16","o":8.18,"h":8.24,"l":8.16,"c":8.2,"v":384200},{"d":"2013-10-17","o":8.16,"h":8.3,"l":8.16,"c":8.3,"v":413700},{"d":"2013-10-18","o":8.3,"h":8.34,"l":8.28,"c":8.32,"v":773550},{"d":"2013-10-21","o":8.28,"h":8.34,"l":8.28,"c":8.3,"v":595950},{"d":"2013-10-22","o":8.28,"h":8.32,"l":8.28,"c":8.28,"v":651350},{"d":"2013-10-23","o":8.28,"h":8.34,"l":8.26,"c":8.34,"v":683800},{"d":"2013-10-24","o":8.34,"h":8.36,"l":8.32,"c":8.36,"v":268550},{"d":"2013-10-25","o":8.38,"h":8.38,"l":8.32,"c":8.36,"v":427900},{"d":"2013-10-28","o":8.38,"h":8.38,"l":8.32,"c":8.34,"v":452000},{"d":"2013-10-29","o":8.36,"h":8.38,"l":8.34,"c":8.34,"v":412950},{"d":"2013-10-30","o":8.34,"h":8.36,"l":8.3,"c":8.3,"v":520250},{"d":"2013-10-31","o":8.32,"h":8.34,"l":8.32,"c":8.34,"v":267850},{"d":"2013-11-01","o":8.32,"h":8.36,"l":8.32,"c":8.36,"v":267100},{"d":"2013-11-04","o":8.38,"h":8.38,"l":8.28,"c":8.28,"v":461650},{"d":"2013-11-05","o":8.26,"h":8.28,"l":8.22,"c":8.28,"v":457600},{"d":"2013-11-06","o":8.3,"h":8.32,"l":8.26,"c":8.28,"v":327950},{"d":"2013-11-07","o":8.3,"h":8.3,"l":8.22,"c":8.22,"v":620000},{"d":"2013-11-08","o":8.24,"h":8.26,"l":8.22,"c":8.26,"v":450950},{"d":"2013-11-11","o":8.26,"h":8.28,"l":8.22,"c":8.22,"v":331900},{"d":"2013-11-12","o":8.22,"h":8.24,"l":8.2,"c":8.2,"v":351300},{"d":"2013-11-13","o":8.2,"h":8.28,"l":8.16,"c":8.28,"v":212850},{"d":"2013-11-14","o":8.26,"h":8.32,"l":8.24,"c":8.32,"v":470950},{"d":"2013-11-15","o":8.34,"h":8.36,"l":8.3,"c":8.32,"v":414950},{"d":"2013-11-18","o":8.34,"h":8.36,"l":8.28,"c":8.28,"v":682550},{"d":"2013-11-19","o":8.26,"h":8.28,"l":8.24,"c":8.24,"v":349400},{"d":"2013-11-20","o":8.24,"h":8.26,"l":8.18,"c":8.18,"v":426800},{"d":"2013-11-21","o":8.22,"h":8.26,"l":8.2,"c":8.22,"v":478500},{"d":"2013-11-22","o":8.24,"h":8.26,"l":8.22,"c":8.22,"v":367650},{"d":"2013-11-25","o":8.24,"h":8.26,"l":8.18,"c":8.2,"v":585000},{"d":"2013-11-26","o":8.14,"h":8.18,"l":8.1,"c":8.16,"v":1049400},{"d":"2013-11-27","o":8.16,"h":8.2,"l":8.14,"c":8.18,"v":657850},{"d":"2013-11-29","o":8.22,"h":8.26,"l":8.2,"c":8.24,"v":378300},{"d":"2013-12-02","o":8.24,"h":8.24,"l":8.14,"c":8.14,"v":950000},{"d":"2013-12-03","o":8.14,"h":8.22,"l":8.12,"c":8.14,"v":1551700},{"d":"2013-12-04","o":8.14,"h":8.22,"l":8.12,"c":8.18,"v":670750},{"d":"2013-12-05","o":8.18,"h":8.2,"l":8.12,"c":8.12,"v":815950},{"d":"2013-12-06","o":8.2,"h":8.24,"l":8.16,"c":8.16,"v":411150},{"d":"2013-12-09","o":8.18,"h":8.2,"l":8.14,"c":8.18,"v":541500},{"d":"2013-12-10","o":8.18,"h":8.22,"l":8.18,"c":8.2,"v":501400},{"d":"2013-12-11","o":8.22,"h":8.22,"l":8.12,"c":8.18,"v":652400},{"d":"2013-12-12","o":8.18,"h":8.2,"l":8.12,"c":8.16,"v":650750},{"d":"2013-12-13","o":8.16,"h":8.2,"l":8.12,"c":8.16,"v":589100},{"d":"2013-12-16","o":8.16,"h":8.22,"l":8.14,"c":8.14,"v":476800},{"d":"2013-12-17","o":8.18,"h":8.2,"l":8.14,"c":8.18,"v":794650},{"d":"2013-12-18","o":8.2,"h":8.32,"l":8.16,"c":8.3,"v":794050},{"d":"2013-12-19","o":8.26,"h":8.28,"l":8.2,"c":8.24,"v":618500},{"d":"2013-12-20","o":8.26,"h":8.3,"l":8.24,"c":8.28,"v":861400},{"d":"2013-12-23","o":8.28,"h":8.36,"l":8.28,"c":8.36,"v":796000},{"d":"2013-12-24","o":8.36,"h":8.4,"l":8.34,"c":8.36,"v":420750},{"d":"2013-12-26","o":8.38,"h":8.4,"l":8.38,"c":8.38,"v":492300},{"d":"2013-12-27","o":8.4,"h":8.42,"l":8.38,"c":8.38,"v":497950},{"d":"2013-12-30","o":8.38,"h":8.4,"l":8.36,"c":8.38,"v":547550},{"d":"2013-12-31","o":8.4,"h":8.42,"l":8.38,"c":8.38,"v":857000},{"d":"2014-01-02","o":8.38,"h":8.38,"l":8.26,"c":8.36,"v":755550},{"d":"2014-01-03","o":8.42,"h":8.42,"l":8.32,"c":8.42,"v":433550},{"d":"2014-01-06","o":8.34,"h":8.48,"l":8.34,"c":8.44,"v":511100},{"d":"2014-01-07","o":8.44,"h":8.5,"l":8.44,"c":8.46,"v":611450},{"d":"2014-01-08","o":8.48,"h":8.5,"l":8.46,"c":8.5,"v":472850},{"d":"2014-01-09","o":8.5,"h":8.52,"l":8.48,"c":8.52,"v":445050},{"d":"2014-01-10","o":8.5,"h":8.54,"l":8.48,"c":8.5,"v":408350},{"d":"2014-01-13","o":8.5,"h":8.52,"l":8.4,"c":8.46,"v":589550},{"d":"2014-01-14","o":8.48,"h":8.48,"l":8.44,"c":8.48,"v":651900},{"d":"2014-01-15","o":8.5,"h":8.54,"l":8.48,"c":8.52,"v":712900},{"d":"2014-01-16","o":8.52,"h":8.56,"l":8.5,"c":8.52,"v":373050},{"d":"2014-01-17","o":8.54,"h":8.56,"l":8.5,"c":8.52,"v":523150},{"d":"2014-01-21","o":8.51,"h":8.65,"l":8.43,"c":8.57,"v":652300},{"d":"2014-01-22","o":8.54,"h":8.55,"l":8.43,"c":8.45,"v":999400},{"d":"2014-01-23","o":8.43,"h":8.43,"l":8.34,"c":8.39,"v":699200},{"d":"2014-01-24","o":8.38,"h":8.38,"l":8.21,"c":8.21,"v":603800},{"d":"2014-01-27","o":8.2,"h":8.2,"l":8.06,"c":8.11,"v":907000},{"d":"2014-01-28","o":8.14,"h":8.19,"l":8.12,"c":8.17,"v":542600},{"d":"2014-01-29","o":8.12,"h":8.13,"l":8.04,"c":8.08,"v":704400},{"d":"2014-01-30","o":8.11,"h":8.17,"l":8.11,"c":8.15,"v":446800},{"d":"2014-01-31","o":8.08,"h":8.13,"l":8.05,"c":8.07,"v":619700},{"d":"2014-02-03","o":8.02,"h":8.09,"l":7.89,"c":7.93,"v":901300},{"d":"2014-02-04","o":7.96,"h":7.97,"l":7.91,"c":7.96,"v":460100},{"d":"2014-02-05","o":7.93,"h":7.95,"l":7.91,"c":7.95,"v":304800},{"d":"2014-02-06","o":7.9,"h":8.03,"l":7.9,"c":8.03,"v":527300},{"d":"2014-02-07","o":8.04,"h":8.14,"l":8.04,"c":8.14,"v":559500},{"d":"2014-02-10","o":8.11,"h":8.18,"l":8.11,"c":8.16,"v":523900},{"d":"2014-02-11","o":8.15,"h":8.24,"l":8.15,"c":8.24,"v":515200},{"d":"2014-02-12","o":8.24,"h":8.27,"l":8.22,"c":8.23,"v":345000},{"d":"2014-02-13","o":8.2,"h":8.32,"l":8.18,"c":8.31,"v":350300},{"d":"2014-02-14","o":8.29,"h":8.33,"l":8.26,"c":8.32,"v":363400},{"d":"2014-02-18","o":8.33,"h":8.38,"l":8.33,"c":8.35,"v":368100},{"d":"2014-02-19","o":8.3,"h":8.32,"l":8.25,"c":8.25,"v":717400},{"d":"2014-02-20","o":8.23,"h":8.3,"l":8.23,"c":8.29,"v":405500},{"d":"2014-02-21","o":8.29,"h":8.34,"l":8.25,"c":8.27,"v":835600},{"d":"2014-02-24","o":8.29,"h":8.37,"l":8.29,"c":8.35,"v":609600},{"d":"2014-02-25","o":8.37,"h":8.38,"l":8.34,"c":8.34,"v":291500},{"d":"2014-02-26","o":8.37,"h":8.38,"l":8.32,"c":8.37,"v":361900},{"d":"2014-02-27","o":8.32,"h":8.4,"l":8.32,"c":8.39,"v":402800},{"d":"2014-02-28","o":8.4,"h":8.47,"l":8.39,"c":8.46,"v":629500},{"d":"2014-03-03","o":8.39,"h":8.41,"l":8.35,"c":8.37,"v":375800},{"d":"2014-03-04","o":8.45,"h":8.47,"l":8.37,"c":8.44,"v":730300},{"d":"2014-03-05","o":8.41,"h":8.47,"l":8.41,"c":8.45,"v":505400},{"d":"2014-03-06","o":8.47,"h":8.52,"l":8.47,"c":8.48,"v":562100},{"d":"2014-03-07","o":8.5,"h":8.51,"l":8.44,"c":8.47,"v":342300},{"d":"2014-03-10","o":8.46,"h":8.47,"l":8.41,"c":8.46,"v":312500},{"d":"2014-03-11","o":8.47,"h":8.48,"l":8.4,"c":8.41,"v":340500},{"d":"2014-03-12","o":8.39,"h":8.44,"l":8.36,"c":8.43,"v":447400},{"d":"2014-03-13","o":8.43,"h":8.5,"l":8.31,"c":8.34,"v":492700},{"d":"2014-03-14","o":8.35,"h":8.36,"l":8.26,"c":8.29,"v":359900},{"d":"2014-03-17","o":8.31,"h":8.36,"l":8.31,"c":8.33,"v":511600},{"d":"2014-03-18","o":8.35,"h":8.4,"l":8.34,"c":8.38,"v":448900},{"d":"2014-03-19","o":8.39,"h":8.41,"l":8.32,"c":8.33,"v":371700},{"d":"2014-03-20","o":8.26,"h":8.33,"l":8.25,"c":8.31,"v":259700},{"d":"2014-03-21","o":8.35,"h":8.35,"l":8.26,"c":8.27,"v":250000},{"d":"2014-03-24","o":8.25,"h":8.31,"l":8.19,"c":8.23,"v":522600},{"d":"2014-03-25","o":8.25,"h":8.31,"l":8.25,"c":8.3,"v":289200},{"d":"2014-03-26","o":8.33,"h":8.36,"l":8.28,"c":8.3,"v":373900},{"d":"2014-03-27","o":8.29,"h":8.31,"l":8.26,"c":8.27,"v":270800},{"d":"2014-03-28","o":8.3,"h":8.36,"l":8.3,"c":8.34,"v":282400},{"d":"2014-03-31","o":8.37,"h":8.42,"l":8.37,"c":8.39,"v":547600},{"d":"2014-04-01","o":8.41,"h":8.44,"l":8.4,"c":8.43,"v":404600},{"d":"2014-04-02","o":8.45,"h":8.5,"l":8.44,"c":8.5,"v":823400},{"d":"2014-04-03","o":8.47,"h":8.51,"l":8.46,"c":8.47,"v":352900},{"d":"2014-04-04","o":8.54,"h":8.54,"l":8.42,"c":8.43,"v":568900},{"d":"2014-04-07","o":8.43,"h":8.43,"l":8.35,"c":8.38,"v":396400},{"d":"2014-04-08","o":8.4,"h":8.42,"l":8.3,"c":8.42,"v":453700},{"d":"2014-04-09","o":8.46,"h":8.49,"l":8.4,"c":8.49,"v":585400},{"d":"2014-04-10","o":8.46,"h":8.49,"l":8.37,"c":8.4,"v":395700},{"d":"2014-04-11","o":8.37,"h":8.38,"l":8.28,"c":8.3,"v":521500},{"d":"2014-04-14","o":8.35,"h":8.36,"l":8.26,"c":8.3,"v":631300},{"d":"2014-04-15","o":8.3,"h":8.35,"l":8.26,"c":8.33,"v":504900},{"d":"2014-04-16","o":8.36,"h":8.42,"l":8.35,"c":8.4,"v":401600},{"d":"2014-04-17","o":8.39,"h":8.45,"l":8.39,"c":8.43,"v":288400},{"d":"2014-04-21","o":8.38,"h":8.41,"l":8.37,"c":8.41,"v":421200},{"d":"2014-04-22","o":8.43,"h":8.46,"l":8.41,"c":8.43,"v":615000},{"d":"2014-04-23","o":8.44,"h":8.46,"l":8.43,"c":8.46,"v":441400},{"d":"2014-04-24","o":8.48,"h":8.48,"l":8.42,"c":8.46,"v":372000},{"d":"2014-04-25","o":8.44,"h":8.45,"l":8.4,"c":8.43,"v":318700},{"d":"2014-04-28","o":8.45,"h":8.48,"l":8.41,"c":8.47,"v":409300},{"d":"2014-04-29","o":8.47,"h":8.5,"l":8.47,"c":8.48,"v":422400},{"d":"2014-04-30","o":8.48,"h":8.51,"l":8.47,"c":8.51,"v":392500},{"d":"2014-05-01","o":8.51,"h":8.55,"l":8.5,"c":8.55,"v":299200},{"d":"2014-05-02","o":8.55,"h":8.58,"l":8.55,"c":8.57,"v":242400},{"d":"2014-05-05","o":8.55,"h":8.56,"l":8.52,"c":8.53,"v":300500},{"d":"2014-05-06","o":8.52,"h":8.55,"l":8.49,"c":8.5,"v":337700},{"d":"2014-05-07","o":8.52,"h":8.52,"l":8.48,"c":8.52,"v":369300},{"d":"2014-05-08","o":8.53,"h":8.55,"l":8.49,"c":8.52,"v":317300},{"d":"2014-05-09","o":8.5,"h":8.55,"l":8.49,"c":8.55,"v":297500},{"d":"2014-05-12","o":8.56,"h":8.61,"l":8.55,"c":8.61,"v":390100},{"d":"2014-05-13","o":8.6,"h":8.62,"l":8.56,"c":8.62,"v":449000},{"d":"2014-05-14","o":8.61,"h":8.62,"l":8.57,"c":8.6,"v":330300},{"d":"2014-05-15","o":8.6,"h":8.6,"l":8.49,"c":8.55,"v":324600},{"d":"2014-05-16","o":8.56,"h":8.6,"l":8.53,"c":8.6,"v":276300},{"d":"2014-05-19","o":8.59,"h":8.6,"l":8.57,"c":8.6,"v":386600},{"d":"2014-05-20","o":8.56,"h":8.56,"l":8.5,"c":8.53,"v":320600},{"d":"2014-05-21","o":8.54,"h":8.61,"l":8.53,"c":8.61,"v":772400},{"d":"2014-05-22","o":8.59,"h":8.62,"l":8.58,"c":8.6,"v":349200},{"d":"2014-05-23","o":8.6,"h":8.62,"l":8.59,"c":8.62,"v":369800},{"d":"2014-05-27","o":8.64,"h":8.68,"l":8.63,"c":8.68,"v":474700},{"d":"2014-05-28","o":8.68,"h":8.7,"l":8.67,"c":8.69,"v":395700},{"d":"2014-05-29","o":8.69,"h":8.73,"l":8.69,"c":8.73,"v":354800},{"d":"2014-05-30","o":8.73,"h":8.78,"l":8.71,"c":8.78,"v":568400},{"d":"2014-06-02","o":8.79,"h":8.8,"l":8.77,"c":8.8,"v":371500},{"d":"2014-06-03","o":8.79,"h":8.8,"l":8.78,"c":8.79,"v":295600},{"d":"2014-06-04","o":8.79,"h":8.85,"l":8.78,"c":8.85,"v":691500},{"d":"2014-06-05","o":8.85,"h":8.88,"l":8.82,"c":8.88,"v":401100},{"d":"2014-06-06","o":8.91,"h":8.91,"l":8.88,"c":8.91,"v":326900},{"d":"2014-06-09","o":8.9,"h":8.93,"l":8.88,"c":8.91,"v":473800},{"d":"2014-06-10","o":8.9,"h":8.95,"l":8.87,"c":8.95,"v":323700},{"d":"2014-06-11","o":8.93,"h":8.95,"l":8.91,"c":8.93,"v":349900},{"d":"2014-06-12","o":8.93,"h":8.93,"l":8.85,"c":8.89,"v":412500},{"d":"2014-06-13","o":8.9,"h":8.93,"l":8.88,"c":8.91,"v":334100},{"d":"2014-06-16","o":8.9,"h":8.92,"l":8.89,"c":8.92,"v":227200},{"d":"2014-06-17","o":8.91,"h":8.93,"l":8.9,"c":8.92,"v":256300},{"d":"2014-06-18","o":8.93,"h":8.98,"l":8.9,"c":8.98,"v":370300},{"d":"2014-06-19","o":8.91,"h":8.93,"l":8.9,"c":8.92,"v":346900},{"d":"2014-06-20","o":8.92,"h":8.93,"l":8.9,"c":8.92,"v":307000},{"d":"2014-06-23","o":8.92,"h":8.93,"l":8.91,"c":8.93,"v":466700},{"d":"2014-06-24","o":8.92,"h":8.94,"l":8.87,"c":8.87,"v":277500},{"d":"2014-06-25","o":8.87,"h":8.94,"l":8.86,"c":8.94,"v":379800},{"d":"2014-06-26","o":8.94,"h":8.95,"l":8.88,"c":8.95,"v":342300},{"d":"2014-06-27","o":8.93,"h":8.95,"l":8.92,"c":8.94,"v":309400},{"d":"2014-06-30","o":8.95,"h":8.98,"l":8.89,"c":8.92,"v":497300},{"d":"2014-07-01","o":8.95,"h":9.02,"l":8.94,"c":9.02,"v":476100},{"d":"2014-07-02","o":9.01,"h":9.03,"l":8.97,"c":9,"v":328200},{"d":"2014-07-03","o":9.02,"h":9.03,"l":8.99,"c":8.99,"v":229300},{"d":"2014-07-07","o":8.99,"h":8.99,"l":8.94,"c":8.97,"v":391900},{"d":"2014-07-08","o":8.97,"h":8.97,"l":8.86,"c":8.88,"v":667000},{"d":"2014-07-09","o":8.89,"h":8.91,"l":8.87,"c":8.91,"v":298400},{"d":"2014-07-10","o":8.86,"h":8.9,"l":8.81,"c":8.87,"v":420400},{"d":"2014-07-11","o":8.88,"h":8.92,"l":8.85,"c":8.91,"v":560100},{"d":"2014-07-14","o":8.93,"h":8.99,"l":8.93,"c":8.98,"v":390600},{"d":"2014-07-15","o":8.98,"h":8.99,"l":8.93,"c":8.96,"v":334600},{"d":"2014-07-16","o":8.97,"h":9,"l":8.96,"c":9,"v":293200},{"d":"2014-07-17","o":8.99,"h":9.01,"l":8.89,"c":8.9,"v":341900},{"d":"2014-07-18","o":8.93,"h":8.96,"l":8.92,"c":8.93,"v":309300},{"d":"2014-07-21","o":8.92,"h":8.92,"l":8.87,"c":8.89,"v":448100},{"d":"2014-07-22","o":8.85,"h":8.91,"l":8.85,"c":8.89,"v":277500},{"d":"2014-07-23","o":8.91,"h":8.95,"l":8.89,"c":8.94,"v":200200},{"d":"2014-07-24","o":8.94,"h":8.96,"l":8.93,"c":8.93,"v":281700},{"d":"2014-07-25","o":8.92,"h":8.94,"l":8.88,"c":8.89,"v":365200},{"d":"2014-07-28","o":8.91,"h":8.91,"l":8.84,"c":8.9,"v":494600},{"d":"2014-07-29","o":8.91,"h":8.92,"l":8.85,"c":8.88,"v":260400},{"d":"2014-07-30","o":8.91,"h":8.92,"l":8.84,"c":8.87,"v":503700},{"d":"2014-07-31","o":8.85,"h":8.85,"l":8.66,"c":8.68,"v":643400},{"d":"2014-08-01","o":8.68,"h":8.7,"l":8.6,"c":8.63,"v":410500},{"d":"2014-08-04","o":8.63,"h":8.68,"l":8.56,"c":8.67,"v":491100},{"d":"2014-08-05","o":8.64,"h":8.64,"l":8.55,"c":8.57,"v":418100},{"d":"2014-08-06","o":8.54,"h":8.58,"l":8.51,"c":8.57,"v":292800},{"d":"2014-08-07","o":8.58,"h":8.6,"l":8.45,"c":8.49,"v":720200},{"d":"2014-08-08","o":8.5,"h":8.57,"l":8.48,"c":8.57,"v":294600},{"d":"2014-08-11","o":8.59,"h":8.64,"l":8.59,"c":8.64,"v":319100},{"d":"2014-08-12","o":8.63,"h":8.65,"l":8.6,"c":8.65,"v":241800},{"d":"2014-08-13","o":8.68,"h":8.7,"l":8.65,"c":8.7,"v":231300},{"d":"2014-08-14","o":8.7,"h":8.74,"l":8.7,"c":8.73,"v":158300},{"d":"2014-08-15","o":8.74,"h":8.76,"l":8.65,"c":8.7,"v":433700},{"d":"2014-08-18","o":8.73,"h":8.79,"l":8.73,"c":8.79,"v":269000},{"d":"2014-08-19","o":8.82,"h":8.86,"l":8.8,"c":8.86,"v":348700},{"d":"2014-08-20","o":8.81,"h":8.85,"l":8.78,"c":8.82,"v":309400},{"d":"2014-08-21","o":8.85,"h":8.86,"l":8.83,"c":8.86,"v":504600},{"d":"2014-08-22","o":8.86,"h":8.87,"l":8.79,"c":8.82,"v":309500},{"d":"2014-08-25","o":8.84,"h":8.88,"l":8.84,"c":8.87,"v":231800},{"d":"2014-08-26","o":8.88,"h":8.9,"l":8.87,"c":8.89,"v":324500},{"d":"2014-08-27","o":8.88,"h":8.91,"l":8.88,"c":8.9,"v":400500},{"d":"2014-08-28","o":8.89,"h":8.89,"l":8.85,"c":8.87,"v":446000},{"d":"2014-08-29","o":8.88,"h":8.89,"l":8.86,"c":8.88,"v":295600},{"d":"2014-09-02","o":8.9,"h":8.9,"l":8.88,"c":8.89,"v":337600},{"d":"2014-09-03","o":8.9,"h":8.94,"l":8.89,"c":8.92,"v":402000},{"d":"2014-09-04","o":8.93,"h":8.96,"l":8.91,"c":8.93,"v":396700},{"d":"2014-09-05","o":8.93,"h":8.95,"l":8.91,"c":8.95,"v":194900},{"d":"2014-09-08","o":8.95,"h":8.96,"l":8.86,"c":8.87,"v":341100},{"d":"2014-09-09","o":8.89,"h":8.89,"l":8.81,"c":8.85,"v":424900},{"d":"2014-09-10","o":8.86,"h":8.9,"l":8.85,"c":8.89,"v":269400},{"d":"2014-09-11","o":8.89,"h":8.9,"l":8.86,"c":8.9,"v":390300},{"d":"2014-09-12","o":8.9,"h":8.9,"l":8.82,"c":8.83,"v":241000},{"d":"2014-09-15","o":8.83,"h":8.84,"l":8.75,"c":8.76,"v":405000},{"d":"2014-09-16","o":8.75,"h":8.84,"l":8.75,"c":8.84,"v":288300},{"d":"2014-09-17","o":8.85,"h":8.87,"l":8.83,"c":8.86,"v":294000},{"d":"2014-09-18","o":8.88,"h":8.92,"l":8.87,"c":8.91,"v":287300},{"d":"2014-09-19","o":8.85,"h":8.87,"l":8.79,"c":8.8,"v":233200},{"d":"2014-09-22","o":8.8,"h":8.8,"l":8.64,"c":8.64,"v":434500},{"d":"2014-09-23","o":8.63,"h":8.68,"l":8.6,"c":8.61,"v":337900},{"d":"2014-09-24","o":8.61,"h":8.68,"l":8.6,"c":8.68,"v":270400},{"d":"2014-09-25","o":8.65,"h":8.67,"l":8.56,"c":8.57,"v":280500},{"d":"2014-09-26","o":8.56,"h":8.64,"l":8.56,"c":8.61,"v":238900},{"d":"2014-09-29","o":8.56,"h":8.57,"l":8.51,"c":8.53,"v":340200},{"d":"2014-09-30","o":8.58,"h":8.58,"l":8.51,"c":8.51,"v":390700},{"d":"2014-10-01","o":8.53,"h":8.53,"l":8.44,"c":8.46,"v":375900},{"d":"2014-10-02","o":8.46,"h":8.46,"l":8.3,"c":8.36,"v":872000},{"d":"2014-10-03","o":8.42,"h":8.45,"l":8.41,"c":8.42,"v":301500},{"d":"2014-10-06","o":8.48,"h":8.51,"l":8.43,"c":8.46,"v":283800},{"d":"2014-10-07","o":8.44,"h":8.44,"l":8.39,"c":8.41,"v":325800},{"d":"2014-10-08","o":8.39,"h":8.5,"l":8.34,"c":8.5,"v":380200},{"d":"2014-10-09","o":8.47,"h":8.49,"l":8.35,"c":8.36,"v":302200},{"d":"2014-10-10","o":8.32,"h":8.34,"l":8.14,"c":8.14,"v":732900},{"d":"2014-10-13","o":8.11,"h":8.17,"l":7.95,"c":7.95,"v":694100},{"d":"2014-10-14","o":7.95,"h":8.05,"l":7.95,"c":7.96,"v":624500},{"d":"2014-10-15","o":7.9,"h":7.9,"l":7.72,"c":7.86,"v":885700},{"d":"2014-10-16","o":7.79,"h":7.99,"l":7.76,"c":7.87,"v":821500},{"d":"2014-10-17","o":7.96,"h":8.14,"l":7.96,"c":8.03,"v":432300},{"d":"2014-10-20","o":8.03,"h":8.16,"l":8.03,"c":8.15,"v":362000},{"d":"2014-10-21","o":8.19,"h":8.38,"l":8.19,"c":8.38,"v":554300},{"d":"2014-10-22","o":8.33,"h":8.41,"l":8.32,"c":8.34,"v":361200},{"d":"2014-10-23","o":8.39,"h":8.5,"l":8.39,"c":8.43,"v":418600},{"d":"2014-10-24","o":8.43,"h":8.47,"l":8.4,"c":8.44,"v":296900},{"d":"2014-10-27","o":8.41,"h":8.43,"l":8.36,"c":8.41,"v":257500},{"d":"2014-10-28","o":8.43,"h":8.5,"l":8.43,"c":8.5,"v":241500},{"d":"2014-10-29","o":8.5,"h":8.55,"l":8.49,"c":8.53,"v":340100},{"d":"2014-10-30","o":8.5,"h":8.59,"l":8.5,"c":8.56,"v":259900},{"d":"2014-10-31","o":8.69,"h":8.7,"l":8.64,"c":8.67,"v":334500},{"d":"2014-11-03","o":8.68,"h":8.75,"l":8.67,"c":8.72,"v":344300},{"d":"2014-11-04","o":8.69,"h":8.69,"l":8.58,"c":8.66,"v":420300},{"d":"2014-11-05","o":8.69,"h":8.73,"l":8.66,"c":8.71,"v":356500},{"d":"2014-11-06","o":8.71,"h":8.75,"l":8.68,"c":8.7,"v":316400},{"d":"2014-11-07","o":8.71,"h":8.73,"l":8.65,"c":8.68,"v":198700},{"d":"2014-11-10","o":8.68,"h":8.7,"l":8.64,"c":8.67,"v":256500},{"d":"2014-11-11","o":8.69,"h":8.78,"l":8.68,"c":8.78,"v":453600},{"d":"2014-11-12","o":8.73,"h":8.79,"l":8.73,"c":8.77,"v":208800},{"d":"2014-11-13","o":8.77,"h":8.78,"l":8.7,"c":8.76,"v":210900},{"d":"2014-11-14","o":8.75,"h":8.76,"l":8.65,"c":8.67,"v":353800},{"d":"2014-11-17","o":8.62,"h":8.67,"l":8.6,"c":8.64,"v":500800},{"d":"2014-11-18","o":8.61,"h":8.65,"l":8.6,"c":8.64,"v":297800},{"d":"2014-11-19","o":8.62,"h":8.64,"l":8.58,"c":8.62,"v":259800},{"d":"2014-11-20","o":8.59,"h":8.68,"l":8.58,"c":8.68,"v":230000},{"d":"2014-11-21","o":8.73,"h":8.76,"l":8.67,"c":8.67,"v":288700},{"d":"2014-11-24","o":8.71,"h":8.73,"l":8.69,"c":8.69,"v":285600},{"d":"2014-11-25","o":8.72,"h":8.76,"l":8.7,"c":8.74,"v":276300},{"d":"2014-11-26","o":8.75,"h":8.8,"l":8.74,"c":8.8,"v":265200},{"d":"2014-11-28","o":8.8,"h":8.8,"l":8.76,"c":8.79,"v":235800},{"d":"2014-12-01","o":8.75,"h":8.76,"l":8.69,"c":8.7,"v":430600},{"d":"2014-12-02","o":8.69,"h":8.79,"l":8.69,"c":8.79,"v":241800},{"d":"2014-12-03","o":8.78,"h":8.8,"l":8.76,"c":8.77,"v":410100},{"d":"2014-12-04","o":8.75,"h":8.78,"l":8.72,"c":8.73,"v":263000},{"d":"2014-12-05","o":8.76,"h":8.8,"l":8.76,"c":8.78,"v":291600},{"d":"2014-12-08","o":8.78,"h":8.8,"l":8.69,"c":8.72,"v":261800},{"d":"2014-12-09","o":8.61,"h":8.64,"l":8.55,"c":8.62,"v":530600},{"d":"2014-12-10","o":8.61,"h":8.62,"l":8.53,"c":8.55,"v":342100},{"d":"2014-12-11","o":8.58,"h":8.63,"l":8.54,"c":8.56,"v":267300},{"d":"2014-12-12","o":8.54,"h":8.55,"l":8.44,"c":8.46,"v":260400},{"d":"2014-12-15","o":8.49,"h":8.52,"l":8.34,"c":8.34,"v":263900},{"d":"2014-12-16","o":8.29,"h":8.45,"l":8.25,"c":8.33,"v":308800},{"d":"2014-12-17","o":8.35,"h":8.52,"l":8.34,"c":8.52,"v":403300},{"d":"2014-12-18","o":8.6,"h":8.66,"l":8.56,"c":8.65,"v":349900},{"d":"2014-12-19","o":8.65,"h":8.67,"l":8.58,"c":8.61,"v":433100},{"d":"2014-12-22","o":8.61,"h":8.66,"l":8.61,"c":8.64,"v":269100},{"d":"2014-12-23","o":8.68,"h":8.73,"l":8.67,"c":8.73,"v":280500},{"d":"2014-12-24","o":8.69,"h":8.7,"l":8.66,"c":8.69,"v":196400},{"d":"2014-12-26","o":8.69,"h":8.71,"l":8.68,"c":8.7,"v":256000},{"d":"2014-12-29","o":8.68,"h":8.68,"l":8.64,"c":8.68,"v":356800},{"d":"2014-12-30","o":8.67,"h":8.67,"l":8.62,"c":8.66,"v":500100},{"d":"2014-12-31","o":8.66,"h":8.67,"l":8.49,"c":8.49,"v":1048300},{"d":"2015-01-02","o":8.57,"h":8.63,"l":8.54,"c":8.62,"v":582000},{"d":"2015-01-05","o":8.56,"h":8.57,"l":8.39,"c":8.44,"v":550200},{"d":"2015-01-06","o":8.42,"h":8.5,"l":8.32,"c":8.4,"v":354200},{"d":"2015-01-07","o":8.43,"h":8.47,"l":8.4,"c":8.47,"v":293700},{"d":"2015-01-08","o":8.53,"h":8.63,"l":8.53,"c":8.63,"v":304700},{"d":"2015-01-09","o":8.64,"h":8.64,"l":8.54,"c":8.61,"v":305500},{"d":"2015-01-12","o":8.62,"h":8.62,"l":8.53,"c":8.6,"v":357400},{"d":"2015-01-13","o":8.62,"h":8.69,"l":8.52,"c":8.57,"v":359400},{"d":"2015-01-14","o":8.46,"h":8.5,"l":8.37,"c":8.49,"v":461500},{"d":"2015-01-15","o":8.53,"h":8.53,"l":8.41,"c":8.45,"v":262400},{"d":"2015-01-16","o":8.46,"h":8.58,"l":8.44,"c":8.58,"v":356000},{"d":"2015-01-20","o":8.58,"h":8.6,"l":8.52,"c":8.6,"v":311400},{"d":"2015-01-21","o":8.54,"h":8.59,"l":8.5,"c":8.59,"v":215400},{"d":"2015-01-22","o":8.62,"h":8.7,"l":8.57,"c":8.7,"v":478900},{"d":"2015-01-23","o":8.69,"h":8.7,"l":8.63,"c":8.66,"v":283300},{"d":"2015-01-26","o":8.64,"h":8.68,"l":8.61,"c":8.68,"v":321900},{"d":"2015-01-27","o":8.6,"h":8.65,"l":8.58,"c":8.62,"v":280900},{"d":"2015-01-28","o":8.65,"h":8.66,"l":8.52,"c":8.53,"v":301600},{"d":"2015-01-29","o":8.53,"h":8.59,"l":8.49,"c":8.59,"v":301600},{"d":"2015-01-30","o":8.56,"h":8.59,"l":8.46,"c":8.46,"v":369700},{"d":"2015-02-02","o":8.52,"h":8.6,"l":8.4,"c":8.59,"v":395000},{"d":"2015-02-03","o":8.62,"h":8.68,"l":8.6,"c":8.67,"v":506700},{"d":"2015-02-04","o":8.6,"h":8.66,"l":8.59,"c":8.6,"v":279200},{"d":"2015-02-05","o":8.63,"h":8.7,"l":8.63,"c":8.68,"v":564900},{"d":"2015-02-06","o":8.68,"h":8.7,"l":8.61,"c":8.62,"v":353400},{"d":"2015-02-09","o":8.6,"h":8.64,"l":8.59,"c":8.61,"v":374700},{"d":"2015-02-10","o":8.63,"h":8.67,"l":8.62,"c":8.65,"v":337600},{"d":"2015-02-11","o":8.66,"h":8.67,"l":8.61,"c":8.64,"v":274700},{"d":"2015-02-12","o":8.69,"h":8.73,"l":8.68,"c":8.7,"v":621700},{"d":"2015-02-13","o":8.73,"h":8.78,"l":8.73,"c":8.75,"v":288200},{"d":"2015-02-17","o":8.75,"h":8.77,"l":8.73,"c":8.76,"v":256100},{"d":"2015-02-18","o":8.66,"h":8.76,"l":8.66,"c":8.75,"v":261400},{"d":"2015-02-19","o":8.71,"h":8.79,"l":8.7,"c":8.73,"v":310000},{"d":"2015-02-20","o":8.74,"h":8.77,"l":8.72,"c":8.77,"v":227500},{"d":"2015-02-23","o":8.76,"h":8.8,"l":8.75,"c":8.8,"v":283100},{"d":"2015-02-24","o":8.79,"h":8.86,"l":8.79,"c":8.86,"v":395500},{"d":"2015-02-25","o":8.86,"h":8.89,"l":8.84,"c":8.87,"v":436000},{"d":"2015-02-26","o":8.86,"h":8.9,"l":8.84,"c":8.89,"v":412600},{"d":"2015-02-27","o":8.9,"h":8.94,"l":8.88,"c":8.91,"v":345200},{"d":"2015-03-02","o":8.93,"h":8.99,"l":8.92,"c":8.99,"v":387800},{"d":"2015-03-03","o":8.94,"h":8.96,"l":8.92,"c":8.93,"v":253500},{"d":"2015-03-04","o":8.93,"h":8.93,"l":8.85,"c":8.9,"v":329800},{"d":"2015-03-05","o":8.92,"h":8.96,"l":8.9,"c":8.94,"v":317500},{"d":"2015-03-06","o":8.91,"h":8.92,"l":8.83,"c":8.86,"v":381400},{"d":"2015-03-09","o":8.85,"h":8.88,"l":8.82,"c":8.87,"v":336400},{"d":"2015-03-10","o":8.81,"h":8.83,"l":8.71,"c":8.75,"v":396100},{"d":"2015-03-11","o":8.77,"h":8.77,"l":8.74,"c":8.77,"v":237100},{"d":"2015-03-12","o":8.77,"h":8.87,"l":8.77,"c":8.87,"v":258700},{"d":"2015-03-13","o":8.86,"h":8.87,"l":8.75,"c":8.82,"v":319400},{"d":"2015-03-16","o":8.85,"h":8.9,"l":8.84,"c":8.87,"v":309400},{"d":"2015-03-17","o":8.82,"h":8.89,"l":8.79,"c":8.89,"v":339600},{"d":"2015-03-18","o":8.86,"h":9,"l":8.84,"c":8.98,"v":324000},{"d":"2015-03-19","o":8.95,"h":9,"l":8.93,"c":8.96,"v":271300},{"d":"2015-03-20","o":8.92,"h":9.01,"l":8.92,"c":8.99,"v":467800},{"d":"2015-03-23","o":8.98,"h":8.99,"l":8.95,"c":8.96,"v":353900},{"d":"2015-03-24","o":8.95,"h":8.96,"l":8.92,"c":8.93,"v":373200},{"d":"2015-03-25","o":8.94,"h":8.95,"l":8.86,"c":8.87,"v":353100},{"d":"2015-03-26","o":8.82,"h":8.87,"l":8.78,"c":8.84,"v":229000},{"d":"2015-03-27","o":8.83,"h":8.86,"l":8.82,"c":8.84,"v":216500},{"d":"2015-03-30","o":8.88,"h":8.95,"l":8.88,"c":8.94,"v":265000},{"d":"2015-03-31","o":8.92,"h":8.94,"l":8.88,"c":8.91,"v":424300},{"d":"2015-04-01","o":8.9,"h":8.9,"l":8.85,"c":8.88,"v":284900},{"d":"2015-04-02","o":8.83,"h":8.91,"l":8.83,"c":8.91,"v":330900},{"d":"2015-04-06","o":8.87,"h":8.96,"l":8.86,"c":8.95,"v":527000},{"d":"2015-04-07","o":8.95,"h":9,"l":8.94,"c":8.96,"v":374500},{"d":"2015-04-08","o":8.96,"h":9,"l":8.95,"c":8.99,"v":445700},{"d":"2015-04-09","o":8.98,"h":9.03,"l":8.98,"c":9.03,"v":314600},{"d":"2015-04-10","o":9.03,"h":9.06,"l":9.02,"c":9.05,"v":408300},{"d":"2015-04-13","o":9.04,"h":9.08,"l":9.02,"c":9.03,"v":300400},{"d":"2015-04-14","o":9.02,"h":9.08,"l":9.02,"c":9.07,"v":348900},{"d":"2015-04-15","o":9.08,"h":9.15,"l":9.08,"c":9.13,"v":439700},{"d":"2015-04-16","o":9.1,"h":9.16,"l":9.1,"c":9.14,"v":249200},{"d":"2015-04-17","o":9.09,"h":9.1,"l":8.96,"c":9.04,"v":383200},{"d":"2015-04-20","o":9.08,"h":9.12,"l":9.08,"c":9.08,"v":352900},{"d":"2015-04-21","o":9.07,"h":9.08,"l":8.99,"c":8.99,"v":1411500},{"d":"2015-04-22","o":9,"h":9.03,"l":8.98,"c":9.03,"v":424400},{"d":"2015-04-23","o":9.02,"h":9.09,"l":9.01,"c":9.06,"v":346300},{"d":"2015-04-24","o":9.07,"h":9.1,"l":9.06,"c":9.08,"v":336300},{"d":"2015-04-27","o":9.09,"h":9.09,"l":9.06,"c":9.06,"v":519900},{"d":"2015-04-28","o":9.05,"h":9.06,"l":9.01,"c":9.04,"v":376300},{"d":"2015-04-29","o":8.98,"h":9.03,"l":8.98,"c":8.99,"v":418900},{"d":"2015-04-30","o":8.99,"h":8.99,"l":8.91,"c":8.95,"v":358500},{"d":"2015-05-01","o":8.97,"h":9.01,"l":8.95,"c":9.01,"v":254600},{"d":"2015-05-04","o":9.02,"h":9.04,"l":8.96,"c":8.98,"v":364600},{"d":"2015-05-05","o":8.97,"h":8.98,"l":8.88,"c":8.91,"v":361500},{"d":"2015-05-06","o":8.92,"h":8.93,"l":8.77,"c":8.84,"v":285300},{"d":"2015-05-07","o":8.83,"h":8.9,"l":8.83,"c":8.9,"v":201400},{"d":"2015-05-08","o":8.92,"h":9,"l":8.92,"c":8.99,"v":275500},{"d":"2015-05-11","o":8.99,"h":9.02,"l":8.94,"c":8.96,"v":311400},{"d":"2015-05-12","o":8.93,"h":8.96,"l":8.91,"c":8.96,"v":357100},{"d":"2015-05-13","o":8.96,"h":8.99,"l":8.91,"c":8.96,"v":280300},{"d":"2015-05-14","o":8.91,"h":9.08,"l":8.91,"c":9.08,"v":536900},{"d":"2015-05-15","o":9.06,"h":9.08,"l":9.04,"c":9.06,"v":304500},{"d":"2015-05-18","o":9.07,"h":9.08,"l":9.02,"c":9.06,"v":279900},{"d":"2015-05-19","o":9.03,"h":9.1,"l":8.97,"c":9.02,"v":263600},{"d":"2015-05-20","o":9.03,"h":9.06,"l":9.02,"c":9.06,"v":376700},{"d":"2015-05-21","o":9.07,"h":9.09,"l":9.06,"c":9.08,"v":301500},{"d":"2015-05-22","o":9.08,"h":9.1,"l":9.07,"c":9.1,"v":184100},{"d":"2015-05-26","o":9.08,"h":9.08,"l":8.98,"c":9,"v":347200},{"d":"2015-05-27","o":9.02,"h":9.05,"l":9,"c":9.05,"v":292100},{"d":"2015-05-28","o":9.02,"h":9.11,"l":9.01,"c":9.08,"v":307000},{"d":"2015-05-29","o":9.09,"h":9.09,"l":8.99,"c":8.99,"v":396600},{"d":"2015-06-01","o":9.04,"h":9.04,"l":8.99,"c":9.03,"v":279800},{"d":"2015-06-02","o":9,"h":9.06,"l":8.98,"c":9.04,"v":169700},{"d":"2015-06-03","o":9.06,"h":9.08,"l":9.04,"c":9.05,"v":282600},{"d":"2015-06-04","o":9.03,"h":9.05,"l":8.97,"c":9,"v":241800},{"d":"2015-06-05","o":8.98,"h":8.99,"l":8.93,"c":8.96,"v":286000},{"d":"2015-06-08","o":8.94,"h":8.95,"l":8.83,"c":8.88,"v":371200},{"d":"2015-06-09","o":8.88,"h":8.89,"l":8.83,"c":8.89,"v":251400},{"d":"2015-06-10","o":8.9,"h":8.98,"l":8.89,"c":8.96,"v":329900},{"d":"2015-06-11","o":9,"h":9.01,"l":8.95,"c":8.95,"v":200400},{"d":"2015-06-12","o":8.92,"h":8.94,"l":8.89,"c":8.93,"v":228100},{"d":"2015-06-15","o":8.89,"h":8.89,"l":8.82,"c":8.88,"v":201500},{"d":"2015-06-16","o":8.88,"h":8.92,"l":8.86,"c":8.92,"v":138800},{"d":"2015-06-17","o":8.9,"h":8.92,"l":8.85,"c":8.91,"v":167400},{"d":"2015-06-18","o":8.93,"h":9.01,"l":8.93,"c":9,"v":474600},{"d":"2015-06-19","o":8.95,"h":8.95,"l":8.87,"c":8.87,"v":163400},{"d":"2015-06-22","o":8.94,"h":8.96,"l":8.89,"c":8.9,"v":222300},{"d":"2015-06-23","o":8.93,"h":8.93,"l":8.88,"c":8.91,"v":311800},{"d":"2015-06-24","o":8.9,"h":8.91,"l":8.84,"c":8.86,"v":308900},{"d":"2015-06-25","o":8.87,"h":8.88,"l":8.81,"c":8.85,"v":288100},{"d":"2015-06-26","o":8.84,"h":8.86,"l":8.8,"c":8.82,"v":257600},{"d":"2015-06-29","o":8.73,"h":8.75,"l":8.59,"c":8.59,"v":597400},{"d":"2015-06-30","o":8.69,"h":8.71,"l":8.61,"c":8.64,"v":747700},{"d":"2015-07-01","o":8.73,"h":8.76,"l":8.67,"c":8.7,"v":256700},{"d":"2015-07-02","o":8.7,"h":8.73,"l":8.66,"c":8.68,"v":356200},{"d":"2015-07-06","o":8.62,"h":8.64,"l":8.57,"c":8.61,"v":404100},{"d":"2015-07-07","o":8.64,"h":8.64,"l":8.48,"c":8.63,"v":389200},{"d":"2015-07-08","o":8.36,"h":8.56,"l":8.36,"c":8.48,"v":455600},{"d":"2015-07-09","o":8.59,"h":8.61,"l":8.52,"c":8.54,"v":354900},{"d":"2015-07-10","o":8.63,"h":8.7,"l":8.63,"c":8.68,"v":311600},{"d":"2015-07-13","o":8.74,"h":8.78,"l":8.73,"c":8.77,"v":241600},{"d":"2015-07-14","o":8.76,"h":8.84,"l":8.76,"c":8.82,"v":175600},{"d":"2015-07-15","o":8.8,"h":8.84,"l":8.79,"c":8.8,"v":262200},{"d":"2015-07-16","o":8.83,"h":8.88,"l":8.8,"c":8.88,"v":445100},{"d":"2015-07-17","o":8.87,"h":8.87,"l":8.81,"c":8.85,"v":359900},{"d":"2015-07-20","o":8.86,"h":8.87,"l":8.8,"c":8.81,"v":244500},{"d":"2015-07-21","o":8.81,"h":8.82,"l":8.76,"c":8.81,"v":307500},{"d":"2015-07-22","o":8.74,"h":8.74,"l":8.7,"c":8.73,"v":200400},{"d":"2015-07-23","o":8.75,"h":8.77,"l":8.66,"c":8.68,"v":225500},{"d":"2015-07-24","o":8.67,"h":8.68,"l":8.53,"c":8.54,"v":394700},{"d":"2015-07-27","o":8.5,"h":8.5,"l":8.44,"c":8.46,"v":425700},{"d":"2015-07-28","o":8.48,"h":8.57,"l":8.46,"c":8.55,"v":251700},{"d":"2015-07-29","o":8.55,"h":8.62,"l":8.55,"c":8.6,"v":182000},{"d":"2015-07-30","o":8.57,"h":8.64,"l":8.57,"c":8.62,"v":430800},{"d":"2015-07-31","o":8.67,"h":8.67,"l":8.6,"c":8.63,"v":510100},{"d":"2015-08-03","o":8.64,"h":8.65,"l":8.54,"c":8.58,"v":695500},{"d":"2015-08-04","o":8.57,"h":8.63,"l":8.55,"c":8.57,"v":843700},{"d":"2015-08-05","o":8.62,"h":8.66,"l":8.58,"c":8.62,"v":317100},{"d":"2015-08-06","o":8.62,"h":8.62,"l":8.5,"c":8.55,"v":430300},{"d":"2015-08-07","o":8.53,"h":8.54,"l":8.5,"c":8.51,"v":266900},{"d":"2015-08-10","o":8.56,"h":8.61,"l":8.55,"c":8.6,"v":224600},{"d":"2015-08-11","o":8.54,"h":8.57,"l":8.5,"c":8.57,"v":335000},{"d":"2015-08-12","o":8.49,"h":8.55,"l":8.45,"c":8.51,"v":362600},{"d":"2015-08-13","o":8.51,"h":8.52,"l":8.48,"c":8.5,"v":181700},{"d":"2015-08-14","o":8.49,"h":8.54,"l":8.49,"c":8.54,"v":177000},{"d":"2015-08-17","o":8.5,"h":8.55,"l":8.41,"c":8.54,"v":321400},{"d":"2015-08-18","o":8.53,"h":8.54,"l":8.5,"c":8.52,"v":237600},{"d":"2015-08-19","o":8.5,"h":8.5,"l":8.43,"c":8.45,"v":264800},{"d":"2015-08-20","o":8.31,"h":8.35,"l":8.22,"c":8.23,"v":854600},{"d":"2015-08-21","o":8.17,"h":8.17,"l":8.03,"c":8.05,"v":741600},{"d":"2015-08-24","o":7.6,"h":7.89,"l":7.35,"c":7.66,"v":959600},{"d":"2015-08-25","o":7.83,"h":7.9,"l":7.7,"c":7.72,"v":475700},{"d":"2015-08-26","o":7.85,"h":7.9,"l":7.75,"c":7.9,"v":419500},{"d":"2015-08-27","o":7.96,"h":8.05,"l":7.93,"c":8.03,"v":497400},{"d":"2015-08-28","o":8,"h":8.09,"l":7.98,"c":8.09,"v":455900},{"d":"2015-08-31","o":8.07,"h":8.07,"l":7.99,"c":8,"v":485300},{"d":"2015-09-01","o":7.8,"h":7.88,"l":7.76,"c":7.8,"v":293500},{"d":"2015-09-02","o":7.89,"h":7.91,"l":7.81,"c":7.88,"v":226600},{"d":"2015-09-03","o":7.91,"h":7.96,"l":7.88,"c":7.91,"v":213000},{"d":"2015-09-04","o":7.83,"h":7.85,"l":7.77,"c":7.82,"v":316300},{"d":"2015-09-08","o":7.92,"h":7.98,"l":7.91,"c":7.98,"v":231000},{"d":"2015-09-09","o":8.05,"h":8.07,"l":7.9,"c":7.91,"v":225900},{"d":"2015-09-10","o":7.9,"h":7.98,"l":7.88,"c":7.92,"v":241300},{"d":"2015-09-11","o":7.88,"h":7.93,"l":7.86,"c":7.93,"v":88800},{"d":"2015-09-14","o":7.93,"h":7.93,"l":7.81,"c":7.81,"v":246600},{"d":"2015-09-15","o":7.83,"h":7.91,"l":7.82,"c":7.89,"v":201500},{"d":"2015-09-16","o":7.89,"h":7.99,"l":7.89,"c":7.99,"v":255500},{"d":"2015-09-17","o":7.95,"h":8.09,"l":7.93,"c":8.02,"v":264600},{"d":"2015-09-18","o":7.92,"h":8,"l":7.89,"c":7.93,"v":164200},{"d":"2015-09-21","o":7.91,"h":7.94,"l":7.87,"c":7.9,"v":283700},{"d":"2015-09-22","o":7.79,"h":7.83,"l":7.7,"c":7.8,"v":389200},{"d":"2015-09-23","o":7.8,"h":7.83,"l":7.75,"c":7.8,"v":243400},{"d":"2015-09-24","o":7.75,"h":7.78,"l":7.68,"c":7.77,"v":625600},{"d":"2015-09-25","o":7.83,"h":7.85,"l":7.73,"c":7.75,"v":264200},{"d":"2015-09-28","o":7.72,"h":7.72,"l":7.51,"c":7.51,"v":485100},{"d":"2015-09-29","o":7.51,"h":7.55,"l":7.42,"c":7.46,"v":385300},{"d":"2015-09-30","o":7.55,"h":7.57,"l":7.5,"c":7.5,"v":430000},{"d":"2015-10-01","o":7.55,"h":7.58,"l":7.47,"c":7.58,"v":474800},{"d":"2015-10-02","o":7.48,"h":7.66,"l":7.43,"c":7.66,"v":461700},{"d":"2015-10-05","o":7.7,"h":7.82,"l":7.7,"c":7.79,"v":360100},{"d":"2015-10-06","o":7.77,"h":7.81,"l":7.77,"c":7.77,"v":381800},{"d":"2015-10-07","o":7.83,"h":7.84,"l":7.79,"c":7.83,"v":343700},{"d":"2015-10-08","o":7.82,"h":7.93,"l":7.8,"c":7.93,"v":403100},{"d":"2015-10-09","o":7.93,"h":7.99,"l":7.91,"c":7.96,"v":418100},{"d":"2015-10-12","o":7.97,"h":8,"l":7.95,"c":7.98,"v":166300},{"d":"2015-10-13","o":7.94,"h":7.98,"l":7.9,"c":7.91,"v":335200},{"d":"2015-10-14","o":7.9,"h":7.95,"l":7.84,"c":7.86,"v":429100},{"d":"2015-10-15","o":7.9,"h":7.94,"l":7.88,"c":7.93,"v":399500},{"d":"2015-10-16","o":7.94,"h":7.99,"l":7.93,"c":7.98,"v":346000},{"d":"2015-10-19","o":7.97,"h":8.02,"l":7.95,"c":7.98,"v":449300},{"d":"2015-10-20","o":7.99,"h":8.04,"l":7.98,"c":8.01,"v":308500},{"d":"2015-10-21","o":7.99,"h":7.99,"l":7.9,"c":7.91,"v":269900},{"d":"2015-10-22","o":7.96,"h":8.02,"l":7.96,"c":8,"v":335500},{"d":"2015-10-23","o":8.05,"h":8.08,"l":8.02,"c":8.04,"v":241300},{"d":"2015-10-26","o":8.02,"h":8.04,"l":7.97,"c":7.98,"v":179600},{"d":"2015-10-27","o":7.97,"h":7.98,"l":7.91,"c":7.93,"v":323300},{"d":"2015-10-28","o":7.94,"h":7.99,"l":7.93,"c":7.99,"v":354400},{"d":"2015-10-29","o":7.99,"h":8.01,"l":7.95,"c":7.95,"v":342100},{"d":"2015-10-30","o":7.99,"h":8.06,"l":7.98,"c":8.01,"v":636000},{"d":"2015-11-02","o":8.05,"h":8.12,"l":8.04,"c":8.12,"v":345300},{"d":"2015-11-03","o":8.09,"h":8.17,"l":8.08,"c":8.15,"v":201100},{"d":"2015-11-04","o":8.17,"h":8.18,"l":8.1,"c":8.13,"v":172900},{"d":"2015-11-05","o":8.15,"h":8.15,"l":8.1,"c":8.14,"v":375000},{"d":"2015-11-06","o":8.1,"h":8.14,"l":8.04,"c":8.12,"v":250100},{"d":"2015-11-09","o":8.09,"h":8.1,"l":7.98,"c":8.01,"v":408400},{"d":"2015-11-10","o":8,"h":8.03,"l":7.97,"c":8.01,"v":206500},{"d":"2015-11-11","o":8.04,"h":8.04,"l":7.95,"c":7.95,"v":241600},{"d":"2015-11-12","o":7.91,"h":7.92,"l":7.8,"c":7.82,"v":351300},{"d":"2015-11-13","o":7.79,"h":7.81,"l":7.7,"c":7.71,"v":492000},{"d":"2015-11-16","o":7.7,"h":7.81,"l":7.7,"c":7.81,"v":379400},{"d":"2015-11-17","o":7.82,"h":7.89,"l":7.81,"c":7.83,"v":348600},{"d":"2015-11-18","o":7.81,"h":7.88,"l":7.81,"c":7.88,"v":346100},{"d":"2015-11-19","o":7.88,"h":7.92,"l":7.87,"c":7.92,"v":231100},{"d":"2015-11-20","o":7.96,"h":7.97,"l":7.89,"c":7.94,"v":312400},{"d":"2015-11-23","o":7.94,"h":7.95,"l":7.89,"c":7.92,"v":310000},{"d":"2015-11-24","o":7.87,"h":7.93,"l":7.86,"c":7.93,"v":228900},{"d":"2015-11-25","o":7.93,"h":7.95,"l":7.91,"c":7.92,"v":226500},{"d":"2015-11-27","o":7.91,"h":7.95,"l":7.9,"c":7.95,"v":164000},{"d":"2015-11-30","o":7.98,"h":7.98,"l":7.91,"c":7.92,"v":348400},{"d":"2015-12-01","o":7.96,"h":8.02,"l":7.95,"c":8.01,"v":354100},{"d":"2015-12-02","o":7.98,"h":8,"l":7.92,"c":7.92,"v":373900},{"d":"2015-12-03","o":7.93,"h":7.94,"l":7.81,"c":7.81,"v":329000},{"d":"2015-12-04","o":7.83,"h":7.9,"l":7.82,"c":7.89,"v":227200},{"d":"2015-12-07","o":7.86,"h":7.87,"l":7.76,"c":7.77,"v":271700},{"d":"2015-12-08","o":7.69,"h":7.75,"l":7.64,"c":7.73,"v":350300},{"d":"2015-12-09","o":7.73,"h":7.78,"l":7.66,"c":7.69,"v":479100},{"d":"2015-12-10","o":7.7,"h":7.74,"l":7.68,"c":7.68,"v":581300},{"d":"2015-12-11","o":7.62,"h":7.62,"l":7.5,"c":7.51,"v":722700},{"d":"2015-12-14","o":7.49,"h":7.52,"l":7.42,"c":7.47,"v":672200},{"d":"2015-12-15","o":7.49,"h":7.55,"l":7.49,"c":7.55,"v":611400},{"d":"2015-12-16","o":7.56,"h":7.67,"l":7.56,"c":7.65,"v":431800},{"d":"2015-12-17","o":7.69,"h":7.69,"l":7.61,"c":7.64,"v":647600},{"d":"2015-12-18","o":7.63,"h":7.63,"l":7.58,"c":7.59,"v":825600},{"d":"2015-12-21","o":7.58,"h":7.61,"l":7.54,"c":7.57,"v":427900},{"d":"2015-12-22","o":7.57,"h":7.63,"l":7.56,"c":7.61,"v":621800},{"d":"2015-12-23","o":7.64,"h":7.73,"l":7.64,"c":7.71,"v":854100},{"d":"2015-12-24","o":7.72,"h":7.78,"l":7.71,"c":7.73,"v":336800},{"d":"2015-12-28","o":7.69,"h":7.71,"l":7.67,"c":7.68,"v":686800},{"d":"2015-12-29","o":7.72,"h":7.76,"l":7.72,"c":7.74,"v":528300},{"d":"2015-12-30","o":7.71,"h":7.75,"l":7.71,"c":7.72,"v":803500},{"d":"2015-12-31","o":7.71,"h":7.72,"l":7.67,"c":7.68,"v":612200},{"d":"2016-01-04","o":7.54,"h":7.63,"l":7.45,"c":7.61,"v":861100},{"d":"2016-01-05","o":7.64,"h":7.65,"l":7.59,"c":7.62,"v":537700},{"d":"2016-01-06","o":7.55,"h":7.56,"l":7.49,"c":7.53,"v":663300},{"d":"2016-01-07","o":7.44,"h":7.46,"l":7.36,"c":7.41,"v":855500},{"d":"2016-01-08","o":7.43,"h":7.44,"l":7.28,"c":7.29,"v":549700},{"d":"2016-01-11","o":7.33,"h":7.34,"l":7.13,"c":7.18,"v":868800},{"d":"2016-01-12","o":7.22,"h":7.27,"l":7.15,"c":7.22,"v":569200},{"d":"2016-01-13","o":7.28,"h":7.28,"l":7.08,"c":7.1,"v":1036700},{"d":"2016-01-14","o":7.08,"h":7.18,"l":7.01,"c":7.13,"v":831600},{"d":"2016-01-15","o":6.97,"h":6.98,"l":6.87,"c":6.87,"v":952000},{"d":"2016-01-19","o":6.97,"h":6.98,"l":6.83,"c":6.88,"v":561000},{"d":"2016-01-20","o":6.75,"h":6.75,"l":6.52,"c":6.66,"v":854200},{"d":"2016-01-21","o":6.7,"h":6.81,"l":6.67,"c":6.75,"v":362200},{"d":"2016-01-22","o":6.8,"h":6.97,"l":6.8,"c":6.97,"v":391900},{"d":"2016-01-25","o":6.93,"h":6.94,"l":6.88,"c":6.88,"v":517000},{"d":"2016-01-26","o":6.9,"h":6.99,"l":6.88,"c":6.96,"v":437300},{"d":"2016-01-27","o":6.93,"h":7,"l":6.86,"c":6.94,"v":285900},{"d":"2016-01-28","o":7,"h":7.02,"l":6.93,"c":7.02,"v":443800},{"d":"2016-01-29","o":7.05,"h":7.15,"l":7.01,"c":7.12,"v":437200},{"d":"2016-02-01","o":7.1,"h":7.16,"l":7.07,"c":7.13,"v":340300},{"d":"2016-02-02","o":7.09,"h":7.09,"l":6.98,"c":7.02,"v":417700},{"d":"2016-02-03","o":7.04,"h":7.1,"l":6.92,"c":7.04,"v":410500},{"d":"2016-02-04","o":7.03,"h":7.13,"l":7.02,"c":7.1,"v":324200},{"d":"2016-02-05","o":7.05,"h":7.07,"l":6.91,"c":6.95,"v":296700},{"d":"2016-02-08","o":6.88,"h":6.88,"l":6.68,"c":6.75,"v":754300},{"d":"2016-02-09","o":6.63,"h":6.7,"l":6.54,"c":6.64,"v":812400},{"d":"2016-02-10","o":6.67,"h":6.74,"l":6.65,"c":6.65,"v":241300},{"d":"2016-02-11","o":6.52,"h":6.62,"l":6.52,"c":6.56,"v":458400},{"d":"2016-02-12","o":6.6,"h":6.67,"l":6.54,"c":6.65,"v":382400},{"d":"2016-02-16","o":6.7,"h":6.73,"l":6.63,"c":6.72,"v":518900},{"d":"2016-02-17","o":6.76,"h":6.92,"l":6.76,"c":6.87,"v":427600},{"d":"2016-02-18","o":6.89,"h":6.96,"l":6.87,"c":6.89,"v":661900},{"d":"2016-02-19","o":6.85,"h":6.93,"l":6.82,"c":6.92,"v":325400},{"d":"2016-02-22","o":6.97,"h":6.97,"l":6.89,"c":6.9,"v":567000},{"d":"2016-02-23","o":6.9,"h":6.93,"l":6.83,"c":6.87,"v":346500},{"d":"2016-02-24","o":6.82,"h":6.9,"l":6.76,"c":6.88,"v":501200},{"d":"2016-02-25","o":6.91,"h":6.97,"l":6.86,"c":6.97,"v":231900},{"d":"2016-02-26","o":6.99,"h":7.01,"l":6.97,"c":7,"v":315000},{"d":"2016-02-29","o":7.01,"h":7.04,"l":6.96,"c":6.96,"v":317700},{"d":"2016-03-01","o":7.02,"h":7.12,"l":7.01,"c":7.11,"v":450000},{"d":"2016-03-02","o":7.07,"h":7.16,"l":7.06,"c":7.14,"v":329100},{"d":"2016-03-03","o":7.12,"h":7.19,"l":7.1,"c":7.19,"v":250100},{"d":"2016-03-04","o":7.21,"h":7.26,"l":7.19,"c":7.23,"v":281100},{"d":"2016-03-07","o":7.21,"h":7.29,"l":7.19,"c":7.25,"v":512600},{"d":"2016-03-08","o":7.23,"h":7.23,"l":7.17,"c":7.19,"v":301100},{"d":"2016-03-09","o":7.23,"h":7.27,"l":7.21,"c":7.21,"v":356800},{"d":"2016-03-10","o":7.25,"h":7.28,"l":7.18,"c":7.23,"v":352100},{"d":"2016-03-11","o":7.27,"h":7.37,"l":7.27,"c":7.36,"v":236000},{"d":"2016-03-14","o":7.36,"h":7.39,"l":7.34,"c":7.36,"v":167800},{"d":"2016-03-15","o":7.34,"h":7.35,"l":7.3,"c":7.3,"v":243700},{"d":"2016-03-16","o":7.3,"h":7.39,"l":7.29,"c":7.38,"v":184300},{"d":"2016-03-17","o":7.39,"h":7.48,"l":7.38,"c":7.47,"v":158700},{"d":"2016-03-18","o":7.48,"h":7.51,"l":7.47,"c":7.5,"v":202500},{"d":"2016-03-21","o":7.45,"h":7.45,"l":7.41,"c":7.44,"v":254900},{"d":"2016-03-22","o":7.44,"h":7.46,"l":7.4,"c":7.42,"v":194800},{"d":"2016-03-23","o":7.42,"h":7.43,"l":7.36,"c":7.38,"v":393300},{"d":"2016-03-24","o":7.29,"h":7.33,"l":7.25,"c":7.33,"v":532400},{"d":"2016-03-28","o":7.33,"h":7.35,"l":7.31,"c":7.31,"v":398700},{"d":"2016-03-29","o":7.31,"h":7.41,"l":7.3,"c":7.4,"v":346400},{"d":"2016-03-30","o":7.43,"h":7.49,"l":7.43,"c":7.47,"v":290200},{"d":"2016-03-31","o":7.5,"h":7.52,"l":7.46,"c":7.5,"v":504500},{"d":"2016-04-01","o":7.45,"h":7.51,"l":7.41,"c":7.51,"v":278300},{"d":"2016-04-04","o":7.51,"h":7.51,"l":7.38,"c":7.4,"v":646300},{"d":"2016-04-05","o":7.35,"h":7.36,"l":7.24,"c":7.26,"v":1044500},{"d":"2016-04-06","o":7.26,"h":7.37,"l":7.24,"c":7.35,"v":585700},{"d":"2016-04-07","o":7.33,"h":7.35,"l":7.26,"c":7.28,"v":583500},{"d":"2016-04-08","o":7.32,"h":7.37,"l":7.28,"c":7.3,"v":454000},{"d":"2016-04-11","o":7.32,"h":7.37,"l":7.31,"c":7.32,"v":292100},{"d":"2016-04-12","o":7.34,"h":7.41,"l":7.32,"c":7.41,"v":466900},{"d":"2016-04-13","o":7.45,"h":7.51,"l":7.45,"c":7.51,"v":300400},{"d":"2016-04-14","o":7.53,"h":7.53,"l":7.47,"c":7.5,"v":388000},{"d":"2016-04-15","o":7.5,"h":7.54,"l":7.48,"c":7.52,"v":351500},{"d":"2016-04-18","o":7.52,"h":7.59,"l":7.48,"c":7.57,"v":475000},{"d":"2016-04-19","o":7.59,"h":7.65,"l":7.57,"c":7.65,"v":300100},{"d":"2016-04-20","o":7.59,"h":7.6,"l":7.55,"c":7.6,"v":312200},{"d":"2016-04-21","o":7.59,"h":7.61,"l":7.56,"c":7.57,"v":248600},{"d":"2016-04-22","o":7.57,"h":7.59,"l":7.53,"c":7.59,"v":278700},{"d":"2016-04-25","o":7.58,"h":7.58,"l":7.52,"c":7.56,"v":363500},{"d":"2016-04-26","o":7.59,"h":7.63,"l":7.55,"c":7.63,"v":382400},{"d":"2016-04-27","o":7.6,"h":7.65,"l":7.59,"c":7.65,"v":405500},{"d":"2016-04-28","o":7.6,"h":7.65,"l":7.54,"c":7.57,"v":440100},{"d":"2016-04-29","o":7.59,"h":7.61,"l":7.5,"c":7.57,"v":432200},{"d":"2016-05-02","o":7.59,"h":7.6,"l":7.57,"c":7.6,"v":270800},{"d":"2016-05-03","o":7.56,"h":7.56,"l":7.49,"c":7.53,"v":239100},{"d":"2016-05-04","o":7.51,"h":7.53,"l":7.47,"c":7.49,"v":276100},{"d":"2016-05-05","o":7.52,"h":7.53,"l":7.47,"c":7.5,"v":265300},{"d":"2016-05-06","o":7.45,"h":7.49,"l":7.43,"c":7.49,"v":461900},{"d":"2016-05-09","o":7.48,"h":7.48,"l":7.44,"c":7.48,"v":372300},{"d":"2016-05-10","o":7.51,"h":7.55,"l":7.47,"c":7.54,"v":523900},{"d":"2016-05-11","o":7.53,"h":7.54,"l":7.46,"c":7.48,"v":200200},{"d":"2016-05-12","o":7.51,"h":7.52,"l":7.41,"c":7.42,"v":324900},{"d":"2016-05-13","o":7.42,"h":7.45,"l":7.35,"c":7.38,"v":363800},{"d":"2016-05-16","o":7.38,"h":7.45,"l":7.37,"c":7.43,"v":343200},{"d":"2016-05-17","o":7.4,"h":7.42,"l":7.36,"c":7.38,"v":280900},{"d":"2016-05-18","o":7.38,"h":7.45,"l":7.36,"c":7.39,"v":301400},{"d":"2016-05-19","o":7.33,"h":7.35,"l":7.28,"c":7.31,"v":317600},{"d":"2016-05-20","o":7.34,"h":7.36,"l":7.33,"c":7.35,"v":351600},{"d":"2016-05-23","o":7.36,"h":7.39,"l":7.32,"c":7.35,"v":409500},{"d":"2016-05-24","o":7.36,"h":7.43,"l":7.36,"c":7.42,"v":323700},{"d":"2016-05-25","o":7.46,"h":7.48,"l":7.45,"c":7.47,"v":389100},{"d":"2016-05-26","o":7.48,"h":7.5,"l":7.46,"c":7.48,"v":218600},{"d":"2016-05-27","o":7.48,"h":7.52,"l":7.47,"c":7.5,"v":295000},{"d":"2016-05-31","o":7.52,"h":7.55,"l":7.48,"c":7.49,"v":526300},{"d":"2016-06-01","o":7.51,"h":7.53,"l":7.47,"c":7.53,"v":439100},{"d":"2016-06-02","o":7.51,"h":7.56,"l":7.49,"c":7.56,"v":289200},{"d":"2016-06-03","o":7.51,"h":7.58,"l":7.5,"c":7.58,"v":392200},{"d":"2016-06-06","o":7.56,"h":7.59,"l":7.54,"c":7.59,"v":395600},{"d":"2016-06-07","o":7.58,"h":7.62,"l":7.56,"c":7.6,"v":418500},{"d":"2016-06-08","o":7.61,"h":7.66,"l":7.59,"c":7.65,"v":407200},{"d":"2016-06-09","o":7.64,"h":7.65,"l":7.59,"c":7.65,"v":346300},{"d":"2016-06-10","o":7.62,"h":7.62,"l":7.55,"c":7.56,"v":325300},{"d":"2016-06-13","o":7.51,"h":7.53,"l":7.41,"c":7.42,"v":504500},{"d":"2016-06-14","o":7.4,"h":7.43,"l":7.33,"c":7.39,"v":498800},{"d":"2016-06-15","o":7.43,"h":7.43,"l":7.36,"c":7.36,"v":322500},{"d":"2016-06-16","o":7.33,"h":7.38,"l":7.28,"c":7.38,"v":178200},{"d":"2016-06-17","o":7.4,"h":7.4,"l":7.35,"c":7.39,"v":194000},{"d":"2016-06-20","o":7.48,"h":7.51,"l":7.47,"c":7.49,"v":308300},{"d":"2016-06-21","o":7.46,"h":7.47,"l":7.43,"c":7.46,"v":232300},{"d":"2016-06-22","o":7.47,"h":7.48,"l":7.44,"c":7.45,"v":191100},{"d":"2016-06-23","o":7.54,"h":7.54,"l":7.49,"c":7.5,"v":385800},{"d":"2016-06-24","o":7.21,"h":7.33,"l":7.2,"c":7.25,"v":548400},{"d":"2016-06-27","o":7.22,"h":7.22,"l":6.97,"c":6.98,"v":751700},{"d":"2016-06-28","o":7.05,"h":7.09,"l":7.03,"c":7.05,"v":671500},{"d":"2016-06-29","o":7.15,"h":7.21,"l":7.14,"c":7.19,"v":569200},{"d":"2016-06-30","o":7.25,"h":7.27,"l":7.22,"c":7.26,"v":665800},{"d":"2016-07-01","o":7.29,"h":7.33,"l":7.29,"c":7.33,"v":228900},{"d":"2016-07-05","o":7.3,"h":7.32,"l":7.19,"c":7.25,"v":393100},{"d":"2016-07-06","o":7.22,"h":7.27,"l":7.17,"c":7.26,"v":433100},{"d":"2016-07-07","o":7.28,"h":7.29,"l":7.22,"c":7.26,"v":353300},{"d":"2016-07-08","o":7.29,"h":7.35,"l":7.29,"c":7.34,"v":403500},{"d":"2016-07-11","o":7.35,"h":7.4,"l":7.35,"c":7.4,"v":347800},{"d":"2016-07-12","o":7.44,"h":7.47,"l":7.41,"c":7.47,"v":359800},{"d":"2016-07-13","o":7.51,"h":7.51,"l":7.46,"c":7.51,"v":810200},{"d":"2016-07-14","o":7.55,"h":7.62,"l":7.54,"c":7.62,"v":819500},{"d":"2016-07-15","o":7.59,"h":7.6,"l":7.54,"c":7.54,"v":206700},{"d":"2016-07-18","o":7.56,"h":7.57,"l":7.53,"c":7.57,"v":279400},{"d":"2016-07-19","o":7.55,"h":7.58,"l":7.53,"c":7.58,"v":178800},{"d":"2016-07-20","o":7.55,"h":7.57,"l":7.53,"c":7.57,"v":232900},{"d":"2016-07-21","o":7.57,"h":7.57,"l":7.48,"c":7.49,"v":360200},{"d":"2016-07-22","o":7.5,"h":7.53,"l":7.48,"c":7.53,"v":193700},{"d":"2016-07-25","o":7.51,"h":7.53,"l":7.49,"c":7.53,"v":270100},{"d":"2016-07-26","o":7.53,"h":7.57,"l":7.53,"c":7.57,"v":312700},{"d":"2016-07-27","o":7.59,"h":7.67,"l":7.56,"c":7.65,"v":435300},{"d":"2016-07-28","o":7.64,"h":7.69,"l":7.6,"c":7.67,"v":347900},{"d":"2016-07-29","o":7.68,"h":7.74,"l":7.66,"c":7.74,"v":363700},{"d":"2016-08-01","o":7.76,"h":7.76,"l":7.69,"c":7.72,"v":284900},{"d":"2016-08-02","o":7.72,"h":7.72,"l":7.59,"c":7.6,"v":314600},{"d":"2016-08-03","o":7.58,"h":7.63,"l":7.56,"c":7.63,"v":166600},{"d":"2016-08-04","o":7.61,"h":7.66,"l":7.59,"c":7.59,"v":196700},{"d":"2016-08-05","o":7.62,"h":7.65,"l":7.6,"c":7.61,"v":243700},{"d":"2016-08-08","o":7.65,"h":7.66,"l":7.62,"c":7.62,"v":237200},{"d":"2016-08-09","o":7.62,"h":7.69,"l":7.61,"c":7.69,"v":277100},{"d":"2016-08-10","o":7.71,"h":7.77,"l":7.67,"c":7.75,"v":688500},{"d":"2016-08-11","o":7.76,"h":7.81,"l":7.72,"c":7.81,"v":399500},{"d":"2016-08-12","o":7.8,"h":7.8,"l":7.74,"c":7.76,"v":329700},{"d":"2016-08-15","o":7.77,"h":7.8,"l":7.75,"c":7.77,"v":305800},{"d":"2016-08-16","o":7.75,"h":7.82,"l":7.73,"c":7.82,"v":368300},{"d":"2016-08-17","o":7.79,"h":7.84,"l":7.74,"c":7.84,"v":290400},{"d":"2016-08-18","o":7.81,"h":7.85,"l":7.8,"c":7.84,"v":250000},{"d":"2016-08-19","o":7.82,"h":7.85,"l":7.81,"c":7.84,"v":209200},{"d":"2016-08-22","o":7.77,"h":7.81,"l":7.75,"c":7.77,"v":196700},{"d":"2016-08-23","o":7.83,"h":7.83,"l":7.73,"c":7.75,"v":342600},{"d":"2016-08-24","o":7.75,"h":7.77,"l":7.72,"c":7.76,"v":143200},{"d":"2016-08-25","o":7.73,"h":7.75,"l":7.72,"c":7.75,"v":149600},{"d":"2016-08-26","o":7.75,"h":7.77,"l":7.71,"c":7.74,"v":188000},{"d":"2016-08-29","o":7.74,"h":7.76,"l":7.73,"c":7.75,"v":174900},{"d":"2016-08-30","o":7.75,"h":7.79,"l":7.72,"c":7.78,"v":286700},{"d":"2016-08-31","o":7.75,"h":7.77,"l":7.73,"c":7.75,"v":293700},{"d":"2016-09-01","o":7.78,"h":7.78,"l":7.72,"c":7.72,"v":276000},{"d":"2016-09-02","o":7.75,"h":7.78,"l":7.71,"c":7.71,"v":242700},{"d":"2016-09-06","o":7.73,"h":7.74,"l":7.69,"c":7.72,"v":396600},{"d":"2016-09-07","o":7.74,"h":7.77,"l":7.69,"c":7.74,"v":326900},{"d":"2016-09-08","o":7.73,"h":7.77,"l":7.72,"c":7.77,"v":230400},{"d":"2016-09-09","o":7.71,"h":7.71,"l":7.64,"c":7.67,"v":272800},{"d":"2016-09-12","o":7.64,"h":7.65,"l":7.55,"c":7.65,"v":525400},{"d":"2016-09-13","o":7.6,"h":7.65,"l":7.55,"c":7.59,"v":299400},{"d":"2016-09-14","o":7.57,"h":7.64,"l":7.51,"c":7.52,"v":270300},{"d":"2016-09-15","o":7.52,"h":7.58,"l":7.5,"c":7.56,"v":214800},{"d":"2016-09-16","o":7.54,"h":7.56,"l":7.53,"c":7.56,"v":147800},{"d":"2016-09-19","o":7.58,"h":7.62,"l":7.56,"c":7.58,"v":240100},{"d":"2016-09-20","o":7.62,"h":7.65,"l":7.61,"c":7.62,"v":222200},{"d":"2016-09-21","o":7.6,"h":7.63,"l":7.56,"c":7.63,"v":548100},{"d":"2016-09-22","o":7.64,"h":7.68,"l":7.63,"c":7.64,"v":402400},{"d":"2016-09-23","o":7.61,"h":7.63,"l":7.6,"c":7.61,"v":214900},{"d":"2016-09-26","o":7.59,"h":7.59,"l":7.5,"c":7.53,"v":374400},{"d":"2016-09-27","o":7.53,"h":7.66,"l":7.53,"c":7.65,"v":251900},{"d":"2016-09-28","o":7.65,"h":7.65,"l":7.6,"c":7.65,"v":230700},{"d":"2016-09-29","o":7.65,"h":7.65,"l":7.59,"c":7.61,"v":486600},{"d":"2016-09-30","o":7.6,"h":7.67,"l":7.59,"c":7.63,"v":402600},{"d":"2016-10-03","o":7.63,"h":7.65,"l":7.6,"c":7.62,"v":292900},{"d":"2016-10-04","o":7.6,"h":7.62,"l":7.55,"c":7.58,"v":388400},{"d":"2016-10-05","o":7.59,"h":7.6,"l":7.56,"c":7.58,"v":310700},{"d":"2016-10-06","o":7.56,"h":7.58,"l":7.54,"c":7.57,"v":343200},{"d":"2016-10-07","o":7.57,"h":7.6,"l":7.55,"c":7.58,"v":209500},{"d":"2016-10-10","o":7.59,"h":7.62,"l":7.58,"c":7.61,"v":211800},{"d":"2016-10-11","o":7.59,"h":7.6,"l":7.48,"c":7.5,"v":432400},{"d":"2016-10-12","o":7.5,"h":7.55,"l":7.5,"c":7.51,"v":219100},{"d":"2016-10-13","o":7.48,"h":7.48,"l":7.44,"c":7.47,"v":254200},{"d":"2016-10-14","o":7.48,"h":7.52,"l":7.45,"c":7.46,"v":189100},{"d":"2016-10-17","o":7.47,"h":7.47,"l":7.34,"c":7.37,"v":498300},{"d":"2016-10-18","o":7.43,"h":7.45,"l":7.39,"c":7.4,"v":276500},{"d":"2016-10-19","o":7.42,"h":7.43,"l":7.4,"c":7.43,"v":257600},{"d":"2016-10-20","o":7.36,"h":7.37,"l":7.33,"c":7.35,"v":275200},{"d":"2016-10-21","o":7.33,"h":7.37,"l":7.32,"c":7.37,"v":264000},{"d":"2016-10-24","o":7.39,"h":7.42,"l":7.39,"c":7.41,"v":291900},{"d":"2016-10-25","o":7.43,"h":7.44,"l":7.41,"c":7.43,"v":240100},{"d":"2016-10-26","o":7.41,"h":7.47,"l":7.4,"c":7.46,"v":280700},{"d":"2016-10-27","o":7.48,"h":7.5,"l":7.39,"c":7.39,"v":227400},{"d":"2016-10-28","o":7.4,"h":7.42,"l":7.37,"c":7.37,"v":237500},{"d":"2016-10-31","o":7.37,"h":7.43,"l":7.35,"c":7.37,"v":415500},{"d":"2016-11-01","o":7.4,"h":7.4,"l":7.31,"c":7.31,"v":303000},{"d":"2016-11-02","o":7.3,"h":7.3,"l":7.24,"c":7.24,"v":499900},{"d":"2016-11-03","o":7.25,"h":7.26,"l":7.15,"c":7.17,"v":233600},{"d":"2016-11-04","o":7.2,"h":7.21,"l":7.07,"c":7.08,"v":391800},{"d":"2016-11-07","o":7.16,"h":7.25,"l":7.16,"c":7.21,"v":391500},{"d":"2016-11-08","o":7.21,"h":7.29,"l":7.16,"c":7.27,"v":255600},{"d":"2016-11-09","o":7.17,"h":7.3,"l":7.16,"c":7.27,"v":496500},{"d":"2016-11-10","o":7.28,"h":7.32,"l":7.21,"c":7.29,"v":523600},{"d":"2016-11-11","o":7.28,"h":7.28,"l":7.2,"c":7.24,"v":345900},{"d":"2016-11-14","o":7.25,"h":7.28,"l":7.18,"c":7.27,"v":444000},{"d":"2016-11-15","o":7.3,"h":7.34,"l":7.25,"c":7.34,"v":389400},{"d":"2016-11-16","o":7.29,"h":7.34,"l":7.26,"c":7.34,"v":407900},{"d":"2016-11-17","o":7.3,"h":7.37,"l":7.28,"c":7.34,"v":480500},{"d":"2016-11-18","o":7.29,"h":7.3,"l":7.24,"c":7.26,"v":454100},{"d":"2016-11-21","o":7.26,"h":7.32,"l":7.26,"c":7.3,"v":903000},{"d":"2016-11-22","o":7.34,"h":7.37,"l":7.33,"c":7.35,"v":785000},{"d":"2016-11-23","o":7.3,"h":7.44,"l":7.3,"c":7.43,"v":433200},{"d":"2016-11-25","o":7.44,"h":7.53,"l":7.39,"c":7.52,"v":339200},{"d":"2016-11-28","o":7.52,"h":7.52,"l":7.41,"c":7.42,"v":484400},{"d":"2016-11-29","o":7.42,"h":7.51,"l":7.38,"c":7.48,"v":745900},{"d":"2016-11-30","o":7.48,"h":7.5,"l":7.34,"c":7.35,"v":2582900},{"d":"2016-12-01","o":7.34,"h":7.37,"l":7.31,"c":7.32,"v":708000},{"d":"2016-12-02","o":7.28,"h":7.36,"l":7.28,"c":7.3,"v":412600},{"d":"2016-12-05","o":7.34,"h":7.36,"l":7.32,"c":7.36,"v":475600},{"d":"2016-12-06","o":7.34,"h":7.41,"l":7.32,"c":7.41,"v":391500},{"d":"2016-12-07","o":7.43,"h":7.54,"l":7.38,"c":7.53,"v":674900},{"d":"2016-12-08","o":7.53,"h":7.63,"l":7.49,"c":7.57,"v":1622900},{"d":"2016-12-09","o":7.58,"h":7.61,"l":7.55,"c":7.6,"v":506200},{"d":"2016-12-12","o":7.6,"h":7.61,"l":7.56,"c":7.59,"v":515800},{"d":"2016-12-13","o":7.62,"h":7.71,"l":7.6,"c":7.67,"v":1033800},{"d":"2016-12-14","o":7.63,"h":7.66,"l":7.56,"c":7.59,"v":637300},{"d":"2016-12-15","o":7.6,"h":7.6,"l":7.57,"c":7.59,"v":661100},{"d":"2016-12-16","o":7.63,"h":7.64,"l":7.6,"c":7.63,"v":439900},{"d":"2016-12-19","o":7.62,"h":7.65,"l":7.6,"c":7.61,"v":391300},{"d":"2016-12-20","o":7.56,"h":7.58,"l":7.54,"c":7.58,"v":439600},{"d":"2016-12-21","o":7.54,"h":7.6,"l":7.53,"c":7.6,"v":437200},{"d":"2016-12-22","o":7.61,"h":7.61,"l":7.57,"c":7.6,"v":273600},{"d":"2016-12-23","o":7.6,"h":7.6,"l":7.55,"c":7.56,"v":303700},{"d":"2016-12-27","o":7.53,"h":7.61,"l":7.53,"c":7.57,"v":308000},{"d":"2016-12-28","o":7.59,"h":7.59,"l":7.54,"c":7.58,"v":566000},{"d":"2016-12-29","o":7.55,"h":7.6,"l":7.54,"c":7.54,"v":367600},{"d":"2016-12-30","o":7.56,"h":7.59,"l":7.55,"c":7.58,"v":513200},{"d":"2017-01-03","o":7.59,"h":7.69,"l":7.58,"c":7.69,"v":845400},{"d":"2017-01-04","o":7.64,"h":7.78,"l":7.64,"c":7.78,"v":479600},{"d":"2017-01-05","o":7.71,"h":7.8,"l":7.64,"c":7.76,"v":689600},{"d":"2017-01-06","o":7.78,"h":7.86,"l":7.75,"c":7.84,"v":645300},{"d":"2017-01-09","o":7.81,"h":7.87,"l":7.78,"c":7.86,"v":473500},{"d":"2017-01-10","o":7.86,"h":7.92,"l":7.81,"c":7.9,"v":552500},{"d":"2017-01-11","o":7.91,"h":7.95,"l":7.9,"c":7.94,"v":500300},{"d":"2017-01-12","o":7.93,"h":7.93,"l":7.86,"c":7.91,"v":327700},{"d":"2017-01-13","o":7.94,"h":7.96,"l":7.94,"c":7.96,"v":169200},{"d":"2017-01-17","o":7.95,"h":7.96,"l":7.86,"c":7.88,"v":381100},{"d":"2017-01-18","o":7.9,"h":7.94,"l":7.85,"c":7.87,"v":559600},{"d":"2017-01-19","o":7.87,"h":7.87,"l":7.74,"c":7.78,"v":812700},{"d":"2017-01-20","o":7.73,"h":7.79,"l":7.71,"c":7.79,"v":553300},{"d":"2017-01-23","o":7.79,"h":7.8,"l":7.77,"c":7.78,"v":384500},{"d":"2017-01-24","o":7.79,"h":7.82,"l":7.78,"c":7.81,"v":1165100},{"d":"2017-01-25","o":7.86,"h":7.91,"l":7.84,"c":7.9,"v":729300},{"d":"2017-01-26","o":7.92,"h":7.93,"l":7.87,"c":7.91,"v":480900},{"d":"2017-01-27","o":7.93,"h":7.93,"l":7.87,"c":7.91,"v":395100},{"d":"2017-01-30","o":7.9,"h":7.9,"l":7.83,"c":7.89,"v":477300},{"d":"2017-01-31","o":7.84,"h":7.95,"l":7.83,"c":7.95,"v":461000},{"d":"2017-02-01","o":7.98,"h":7.98,"l":7.92,"c":7.97,"v":494300},{"d":"2017-02-02","o":7.96,"h":8.01,"l":7.94,"c":7.97,"v":694000},{"d":"2017-02-03","o":7.99,"h":8.04,"l":7.96,"c":8.04,"v":267400},{"d":"2017-02-06","o":8.02,"h":8.05,"l":7.99,"c":8.01,"v":439500},{"d":"2017-02-07","o":8.01,"h":8.07,"l":8.01,"c":8.06,"v":436600},{"d":"2017-02-08","o":8.05,"h":8.1,"l":8.02,"c":8.08,"v":643100},{"d":"2017-02-09","o":8.07,"h":8.12,"l":8.05,"c":8.09,"v":574100},{"d":"2017-02-10","o":8.11,"h":8.17,"l":8.09,"c":8.16,"v":442100},{"d":"2017-02-13","o":8.17,"h":8.24,"l":8.17,"c":8.23,"v":380300},{"d":"2017-02-14","o":8.2,"h":8.28,"l":8.18,"c":8.28,"v":352800},{"d":"2017-02-15","o":8.27,"h":8.33,"l":8.24,"c":8.3,"v":548500},{"d":"2017-02-16","o":8.23,"h":8.24,"l":8.14,"c":8.16,"v":544200},{"d":"2017-02-17","o":8.11,"h":8.12,"l":8.06,"c":8.08,"v":318700},{"d":"2017-02-21","o":8.11,"h":8.16,"l":8.11,"c":8.13,"v":350700},{"d":"2017-02-22","o":8.13,"h":8.16,"l":8.1,"c":8.16,"v":319000},{"d":"2017-02-23","o":8.17,"h":8.21,"l":8.15,"c":8.21,"v":366400},{"d":"2017-02-24","o":8.18,"h":8.2,"l":8.15,"c":8.2,"v":361600},{"d":"2017-02-27","o":8.22,"h":8.22,"l":8.18,"c":8.22,"v":457000},{"d":"2017-02-28","o":8.22,"h":8.24,"l":8.19,"c":8.24,"v":401500},{"d":"2017-03-01","o":8.28,"h":8.33,"l":8.27,"c":8.32,"v":284100},{"d":"2017-03-02","o":8.32,"h":8.35,"l":8.25,"c":8.3,"v":504900},{"d":"2017-03-03","o":8.3,"h":8.34,"l":8.25,"c":8.26,"v":209700},{"d":"2017-03-06","o":8.26,"h":8.29,"l":8.24,"c":8.26,"v":230000},{"d":"2017-03-07","o":8.25,"h":8.29,"l":8.23,"c":8.24,"v":283900},{"d":"2017-03-08","o":8.24,"h":8.25,"l":8.15,"c":8.15,"v":273600},{"d":"2017-03-09","o":8.15,"h":8.2,"l":8.1,"c":8.12,"v":457500},{"d":"2017-03-10","o":8.16,"h":8.2,"l":8.12,"c":8.16,"v":198700},{"d":"2017-03-13","o":8.16,"h":8.18,"l":8.12,"c":8.16,"v":270300},{"d":"2017-03-14","o":8.13,"h":8.15,"l":8.11,"c":8.14,"v":270400},{"d":"2017-03-15","o":8.15,"h":8.22,"l":8.14,"c":8.19,"v":379600},{"d":"2017-03-16","o":8.2,"h":8.27,"l":8.2,"c":8.25,"v":260700},{"d":"2017-03-17","o":8.27,"h":8.29,"l":8.25,"c":8.27,"v":363500},{"d":"2017-03-20","o":8.27,"h":8.33,"l":8.27,"c":8.3,"v":219400},{"d":"2017-03-21","o":8.31,"h":8.34,"l":8.17,"c":8.17,"v":377900},{"d":"2017-03-22","o":8.11,"h":8.14,"l":8.05,"c":8.11,"v":449900},{"d":"2017-03-23","o":8.12,"h":8.18,"l":8.1,"c":8.18,"v":350700},{"d":"2017-03-24","o":8.15,"h":8.18,"l":8.12,"c":8.15,"v":338100},{"d":"2017-03-27","o":8.11,"h":8.16,"l":8.07,"c":8.16,"v":216200},{"d":"2017-03-28","o":8.15,"h":8.21,"l":8.12,"c":8.19,"v":361300},{"d":"2017-03-29","o":8.17,"h":8.23,"l":8.16,"c":8.23,"v":274900},{"d":"2017-03-30","o":8.22,"h":8.29,"l":8.2,"c":8.27,"v":250600},{"d":"2017-03-31","o":8.28,"h":8.32,"l":8.24,"c":8.26,"v":385800},{"d":"2017-04-03","o":8.27,"h":8.29,"l":8.19,"c":8.25,"v":338500},{"d":"2017-04-04","o":8.19,"h":8.23,"l":8.15,"c":8.2,"v":424600},{"d":"2017-04-05","o":8.21,"h":8.25,"l":8.17,"c":8.17,"v":329500},{"d":"2017-04-06","o":8.17,"h":8.24,"l":8.17,"c":8.2,"v":277300},{"d":"2017-04-07","o":8.19,"h":8.28,"l":8.18,"c":8.28,"v":298800},{"d":"2017-04-10","o":8.27,"h":8.39,"l":8.27,"c":8.33,"v":381200},{"d":"2017-04-11","o":8.32,"h":8.35,"l":8.27,"c":8.31,"v":294900},{"d":"2017-04-12","o":8.3,"h":8.34,"l":8.29,"c":8.3,"v":184200},{"d":"2017-04-13","o":8.29,"h":8.34,"l":8.05,"c":8.28,"v":326300},{"d":"2017-04-17","o":8.28,"h":8.32,"l":8.26,"c":8.3,"v":262300},{"d":"2017-04-18","o":8.31,"h":8.32,"l":8.28,"c":8.31,"v":303800},{"d":"2017-04-19","o":8.29,"h":8.32,"l":8.26,"c":8.29,"v":371800},{"d":"2017-04-20","o":8.3,"h":8.32,"l":8.29,"c":8.3,"v":255700},{"d":"2017-04-21","o":8.3,"h":8.34,"l":8.29,"c":8.34,"v":218000},{"d":"2017-04-24","o":8.4,"h":8.46,"l":8.38,"c":8.42,"v":308100},{"d":"2017-04-25","o":8.43,"h":8.5,"l":8.43,"c":8.49,"v":314100},{"d":"2017-04-26","o":8.49,"h":8.55,"l":8.49,"c":8.51,"v":319100},{"d":"2017-04-27","o":8.5,"h":8.57,"l":8.5,"c":8.56,"v":285300},{"d":"2017-04-28","o":8.59,"h":8.64,"l":8.53,"c":8.62,"v":501400},{"d":"2017-05-01","o":8.64,"h":8.65,"l":8.53,"c":8.54,"v":504200},{"d":"2017-05-02","o":8.54,"h":8.56,"l":8.53,"c":8.54,"v":253600},{"d":"2017-05-03","o":8.53,"h":8.61,"l":8.53,"c":8.6,"v":362700},{"d":"2017-05-04","o":8.59,"h":8.6,"l":8.51,"c":8.52,"v":299900},{"d":"2017-05-05","o":8.53,"h":8.61,"l":8.53,"c":8.61,"v":192800},{"d":"2017-05-08","o":8.61,"h":8.63,"l":8.59,"c":8.62,"v":178300},{"d":"2017-05-09","o":8.63,"h":8.65,"l":8.62,"c":8.64,"v":191500},{"d":"2017-05-10","o":8.64,"h":8.65,"l":8.62,"c":8.64,"v":262300},{"d":"2017-05-11","o":8.61,"h":8.63,"l":8.57,"c":8.63,"v":305100},{"d":"2017-05-12","o":8.62,"h":8.62,"l":8.54,"c":8.62,"v":344400},{"d":"2017-05-15","o":8.63,"h":8.68,"l":8.62,"c":8.65,"v":232900},{"d":"2017-05-16","o":8.63,"h":8.68,"l":8.63,"c":8.64,"v":279000},{"d":"2017-05-17","o":8.57,"h":8.59,"l":8.52,"c":8.55,"v":396500},{"d":"2017-05-18","o":8.52,"h":8.59,"l":8.47,"c":8.56,"v":402300},{"d":"2017-05-19","o":8.51,"h":8.57,"l":8.5,"c":8.54,"v":344800},{"d":"2017-05-22","o":8.56,"h":8.65,"l":8.56,"c":8.65,"v":249500},{"d":"2017-05-23","o":8.67,"h":8.7,"l":8.65,"c":8.65,"v":249500},{"d":"2017-05-24","o":8.66,"h":8.7,"l":8.65,"c":8.7,"v":184800},{"d":"2017-05-25","o":8.72,"h":8.76,"l":8.7,"c":8.75,"v":257300},{"d":"2017-05-26","o":8.75,"h":8.78,"l":8.74,"c":8.77,"v":391200},{"d":"2017-05-30","o":8.77,"h":8.79,"l":8.75,"c":8.77,"v":230300},{"d":"2017-05-31","o":8.8,"h":8.8,"l":8.69,"c":8.7,"v":314500},{"d":"2017-06-01","o":8.73,"h":8.77,"l":8.71,"c":8.76,"v":320000},{"d":"2017-06-02","o":8.76,"h":8.77,"l":8.74,"c":8.76,"v":182800},{"d":"2017-06-05","o":8.74,"h":8.81,"l":8.72,"c":8.8,"v":186400},{"d":"2017-06-06","o":8.77,"h":8.79,"l":8.74,"c":8.74,"v":183200},{"d":"2017-06-07","o":8.75,"h":8.8,"l":8.75,"c":8.78,"v":187600},{"d":"2017-06-08","o":8.76,"h":8.8,"l":8.73,"c":8.79,"v":305300},{"d":"2017-06-09","o":8.78,"h":8.82,"l":8.73,"c":8.76,"v":193700},{"d":"2017-06-12","o":8.75,"h":8.76,"l":8.72,"c":8.73,"v":167300},{"d":"2017-06-13","o":8.75,"h":8.79,"l":8.74,"c":8.77,"v":153600},{"d":"2017-06-14","o":8.8,"h":8.83,"l":8.75,"c":8.79,"v":159900},{"d":"2017-06-15","o":8.74,"h":8.78,"l":8.72,"c":8.76,"v":176600},{"d":"2017-06-16","o":8.78,"h":8.79,"l":8.75,"c":8.77,"v":155800},{"d":"2017-06-19","o":8.8,"h":8.85,"l":8.79,"c":8.82,"v":212200},{"d":"2017-06-20","o":8.8,"h":8.82,"l":8.76,"c":8.77,"v":290600},{"d":"2017-06-21","o":8.7,"h":8.71,"l":8.65,"c":8.66,"v":342200},{"d":"2017-06-22","o":8.69,"h":8.72,"l":8.65,"c":8.68,"v":296600},{"d":"2017-06-23","o":8.7,"h":8.71,"l":8.66,"c":8.69,"v":185100},{"d":"2017-06-26","o":8.71,"h":8.76,"l":8.67,"c":8.67,"v":242500},{"d":"2017-06-27","o":8.69,"h":8.73,"l":8.68,"c":8.68,"v":226300},{"d":"2017-06-28","o":8.71,"h":8.77,"l":8.69,"c":8.77,"v":297500},{"d":"2017-06-29","o":8.73,"h":8.77,"l":8.64,"c":8.69,"v":286500},{"d":"2017-06-30","o":8.72,"h":8.72,"l":8.67,"c":8.69,"v":259900},{"d":"2017-07-03","o":8.73,"h":8.8,"l":8.73,"c":8.8,"v":150300},{"d":"2017-07-05","o":8.79,"h":8.8,"l":8.73,"c":8.8,"v":237400},{"d":"2017-07-06","o":8.76,"h":8.81,"l":8.69,"c":8.77,"v":644000},{"d":"2017-07-07","o":8.78,"h":8.82,"l":8.75,"c":8.75,"v":324600},{"d":"2017-07-10","o":8.76,"h":8.79,"l":8.74,"c":8.78,"v":272800},{"d":"2017-07-11","o":8.75,"h":8.78,"l":8.75,"c":8.75,"v":325600},{"d":"2017-07-12","o":8.78,"h":8.85,"l":8.76,"c":8.81,"v":340700},{"d":"2017-07-13","o":8.77,"h":8.79,"l":8.73,"c":8.77,"v":1302300},{"d":"2017-07-14","o":8.76,"h":8.82,"l":8.75,"c":8.8,"v":622400},{"d":"2017-07-17","o":8.8,"h":8.85,"l":8.8,"c":8.83,"v":440400},{"d":"2017-07-18","o":8.82,"h":8.88,"l":8.77,"c":8.88,"v":724500},{"d":"2017-07-19","o":8.88,"h":8.93,"l":8.84,"c":8.93,"v":673100},{"d":"2017-07-20","o":8.89,"h":8.89,"l":8.79,"c":8.83,"v":594500},{"d":"2017-07-21","o":8.81,"h":8.83,"l":8.8,"c":8.82,"v":394600},{"d":"2017-07-24","o":8.84,"h":8.84,"l":8.78,"c":8.81,"v":259300},{"d":"2017-07-25","o":8.84,"h":8.87,"l":8.81,"c":8.87,"v":402800},{"d":"2017-07-26","o":8.88,"h":8.88,"l":8.83,"c":8.87,"v":456600},{"d":"2017-07-27","o":8.86,"h":8.88,"l":8.82,"c":8.85,"v":549600},{"d":"2017-07-28","o":8.84,"h":8.84,"l":8.8,"c":8.84,"v":316100},{"d":"2017-07-31","o":8.87,"h":8.88,"l":8.81,"c":8.84,"v":424600},{"d":"2017-08-01","o":8.86,"h":8.86,"l":8.8,"c":8.83,"v":308000},{"d":"2017-08-02","o":8.82,"h":8.83,"l":8.78,"c":8.8,"v":435900},{"d":"2017-08-03","o":8.82,"h":8.83,"l":8.8,"c":8.81,"v":287500},{"d":"2017-08-04","o":8.84,"h":8.87,"l":8.8,"c":8.86,"v":482100},{"d":"2017-08-07","o":8.86,"h":8.9,"l":8.84,"c":8.9,"v":310600},{"d":"2017-08-08","o":8.89,"h":8.92,"l":8.85,"c":8.87,"v":341100},{"d":"2017-08-09","o":8.87,"h":8.87,"l":8.78,"c":8.82,"v":342200},{"d":"2017-08-10","o":8.8,"h":8.8,"l":8.55,"c":8.59,"v":758900},{"d":"2017-08-11","o":8.54,"h":8.63,"l":8.39,"c":8.62,"v":471500},{"d":"2017-08-14","o":8.65,"h":8.7,"l":8.64,"c":8.68,"v":276200},{"d":"2017-08-15","o":8.69,"h":8.7,"l":8.64,"c":8.7,"v":265000},{"d":"2017-08-16","o":8.69,"h":8.75,"l":8.68,"c":8.73,"v":243300},{"d":"2017-08-17","o":8.72,"h":8.76,"l":8.62,"c":8.65,"v":202100},{"d":"2017-08-18","o":8.65,"h":8.67,"l":8.6,"c":8.64,"v":274800},{"d":"2017-08-21","o":8.64,"h":8.66,"l":8.61,"c":8.65,"v":238400},{"d":"2017-08-22","o":8.6,"h":8.66,"l":8.59,"c":8.63,"v":305000},{"d":"2017-08-23","o":8.61,"h":8.66,"l":8.6,"c":8.64,"v":199500},{"d":"2017-08-24","o":8.65,"h":8.69,"l":8.62,"c":8.67,"v":265800},{"d":"2017-08-25","o":8.72,"h":8.72,"l":8.64,"c":8.65,"v":380900},{"d":"2017-08-28","o":8.67,"h":8.69,"l":8.62,"c":8.67,"v":210800},{"d":"2017-08-29","o":8.63,"h":8.68,"l":8.62,"c":8.68,"v":195300},{"d":"2017-08-30","o":8.69,"h":8.72,"l":8.66,"c":8.7,"v":143700},{"d":"2017-08-31","o":8.73,"h":8.76,"l":8.69,"c":8.69,"v":253500},{"d":"2017-09-01","o":8.72,"h":8.8,"l":8.72,"c":8.79,"v":201900},{"d":"2017-09-05","o":8.78,"h":8.78,"l":8.7,"c":8.72,"v":212100},{"d":"2017-09-06","o":8.73,"h":8.76,"l":8.72,"c":8.75,"v":158800},{"d":"2017-09-07","o":8.78,"h":8.79,"l":8.76,"c":8.78,"v":192100},{"d":"2017-09-08","o":8.75,"h":8.8,"l":8.73,"c":8.78,"v":146400},{"d":"2017-09-11","o":8.81,"h":8.86,"l":8.81,"c":8.84,"v":644100},{"d":"2017-09-12","o":8.84,"h":8.86,"l":8.81,"c":8.85,"v":209900},{"d":"2017-09-13","o":8.82,"h":8.84,"l":8.81,"c":8.83,"v":186800},{"d":"2017-09-14","o":8.83,"h":8.83,"l":8.76,"c":8.8,"v":399400},{"d":"2017-09-15","o":8.8,"h":8.83,"l":8.77,"c":8.82,"v":294400},{"d":"2017-09-18","o":8.84,"h":8.89,"l":8.84,"c":8.89,"v":245000},{"d":"2017-09-19","o":8.89,"h":8.94,"l":8.86,"c":8.93,"v":276100},{"d":"2017-09-20","o":8.93,"h":8.98,"l":8.91,"c":8.94,"v":198300},{"d":"2017-09-21","o":8.9,"h":8.9,"l":8.85,"c":8.87,"v":169100},{"d":"2017-09-22","o":8.87,"h":8.92,"l":8.85,"c":8.91,"v":195200},{"d":"2017-09-25","o":8.91,"h":8.92,"l":8.87,"c":8.89,"v":192000},{"d":"2017-09-26","o":8.91,"h":8.96,"l":8.88,"c":8.89,"v":295900},{"d":"2017-09-27","o":8.92,"h":8.95,"l":8.87,"c":8.95,"v":340700},{"d":"2017-09-28","o":8.95,"h":8.98,"l":8.91,"c":8.97,"v":215800},{"d":"2017-09-29","o":8.98,"h":9.02,"l":8.94,"c":9,"v":282900},{"d":"2017-10-02","o":9.03,"h":9.07,"l":9.01,"c":9.06,"v":388000},{"d":"2017-10-03","o":9.07,"h":9.12,"l":9.04,"c":9.12,"v":166600},{"d":"2017-10-04","o":9.11,"h":9.13,"l":9.07,"c":9.1,"v":184100},{"d":"2017-10-05","o":9.11,"h":9.14,"l":9.06,"c":9.12,"v":261400},{"d":"2017-10-06","o":9.11,"h":9.11,"l":9.05,"c":9.09,"v":250600},{"d":"2017-10-09","o":9.07,"h":9.17,"l":9.05,"c":9.12,"v":313500},{"d":"2017-10-10","o":9.14,"h":9.17,"l":9.05,"c":9.06,"v":288500},{"d":"2017-10-11","o":9.09,"h":9.12,"l":9.06,"c":9.07,"v":181800},{"d":"2017-10-12","o":9.05,"h":9.14,"l":9.03,"c":9.13,"v":180200},{"d":"2017-10-13","o":9.12,"h":9.14,"l":9.1,"c":9.13,"v":138000},{"d":"2017-10-16","o":9.13,"h":9.17,"l":9.1,"c":9.14,"v":246600},{"d":"2017-10-17","o":9.15,"h":9.15,"l":9.12,"c":9.13,"v":186400},{"d":"2017-10-18","o":9.14,"h":9.15,"l":9.04,"c":9.08,"v":534100},{"d":"2017-10-19","o":9.06,"h":9.13,"l":9.06,"c":9.13,"v":137400},{"d":"2017-10-20","o":9.16,"h":9.19,"l":9.15,"c":9.17,"v":225100},{"d":"2017-10-23","o":9.13,"h":9.14,"l":9.03,"c":9.03,"v":280100},{"d":"2017-10-24","o":9.07,"h":9.13,"l":9.07,"c":9.11,"v":259800},{"d":"2017-10-25","o":9.1,"h":9.12,"l":8.96,"c":9.01,"v":361900},{"d":"2017-10-26","o":9.03,"h":9.06,"l":8.96,"c":8.97,"v":208900},{"d":"2017-10-27","o":9,"h":9.07,"l":9,"c":9.06,"v":163100},{"d":"2017-10-30","o":9.03,"h":9.07,"l":8.98,"c":9.02,"v":207900},{"d":"2017-10-31","o":9.04,"h":9.09,"l":9.02,"c":9.02,"v":478900},{"d":"2017-11-01","o":9.07,"h":9.12,"l":9.05,"c":9.11,"v":247600},{"d":"2017-11-02","o":9.08,"h":9.11,"l":9,"c":9.1,"v":298500},{"d":"2017-11-03","o":9.11,"h":9.11,"l":9.01,"c":9.07,"v":294300},{"d":"2017-11-06","o":9.08,"h":9.1,"l":9.06,"c":9.1,"v":194200},{"d":"2017-11-07","o":9.09,"h":9.1,"l":9.03,"c":9.1,"v":196400},{"d":"2017-11-08","o":9.08,"h":9.11,"l":9.05,"c":9.11,"v":120200},{"d":"2017-11-09","o":9.06,"h":9.08,"l":8.99,"c":9.04,"v":221200},{"d":"2017-11-10","o":9.03,"h":9.06,"l":9.02,"c":9.03,"v":97000},{"d":"2017-11-13","o":9.01,"h":9.03,"l":8.95,"c":8.97,"v":196400},{"d":"2017-11-14","o":8.94,"h":8.94,"l":8.83,"c":8.87,"v":341100},{"d":"2017-11-15","o":8.82,"h":8.94,"l":8.65,"c":8.9,"v":560700},{"d":"2017-11-16","o":8.94,"h":9.05,"l":8.92,"c":8.99,"v":217400},{"d":"2017-11-17","o":9.01,"h":9.03,"l":8.97,"c":8.99,"v":229400},{"d":"2017-11-20","o":9.02,"h":9.05,"l":8.98,"c":9.04,"v":242100},{"d":"2017-11-21","o":9.01,"h":9.03,"l":8.99,"c":9.03,"v":127600},{"d":"2017-11-22","o":9.01,"h":9.05,"l":8.99,"c":9.01,"v":138500},{"d":"2017-11-24","o":9.04,"h":9.09,"l":9,"c":9.09,"v":129900},{"d":"2017-11-27","o":9.06,"h":9.08,"l":9.01,"c":9.02,"v":239000},{"d":"2017-11-28","o":9.03,"h":9.07,"l":9.01,"c":9.05,"v":191800},{"d":"2017-11-29","o":9.06,"h":9.09,"l":9.02,"c":9.09,"v":238500},{"d":"2017-11-30","o":9.09,"h":9.17,"l":9.09,"c":9.14,"v":388600},{"d":"2017-12-01","o":9.14,"h":9.14,"l":9.05,"c":9.14,"v":205500},{"d":"2017-12-04","o":9.15,"h":9.19,"l":9.14,"c":9.16,"v":198400},{"d":"2017-12-05","o":9.16,"h":9.17,"l":9.1,"c":9.11,"v":225700},{"d":"2017-12-06","o":9.12,"h":9.15,"l":9.08,"c":9.15,"v":223400},{"d":"2017-12-07","o":9.11,"h":9.16,"l":9.09,"c":9.11,"v":281300},{"d":"2017-12-08","o":9.12,"h":9.16,"l":9.11,"c":9.15,"v":342900},{"d":"2017-12-11","o":9.15,"h":9.2,"l":9.15,"c":9.2,"v":339400},{"d":"2017-12-12","o":9.18,"h":9.2,"l":9.17,"c":9.18,"v":307600},{"d":"2017-12-13","o":9.17,"h":9.2,"l":9.16,"c":9.2,"v":385600},{"d":"2017-12-14","o":9.19,"h":9.2,"l":9.12,"c":9.14,"v":247400},{"d":"2017-12-15","o":9.15,"h":9.2,"l":9.15,"c":9.18,"v":369100},{"d":"2017-12-18","o":9.2,"h":9.26,"l":9.2,"c":9.23,"v":357900},{"d":"2017-12-19","o":9.25,"h":9.29,"l":9.23,"c":9.23,"v":259000},{"d":"2017-12-20","o":9.19,"h":9.28,"l":9.19,"c":9.27,"v":311700},{"d":"2017-12-21","o":9.26,"h":9.28,"l":9.23,"c":9.24,"v":309800},{"d":"2017-12-22","o":9.24,"h":9.43,"l":9.24,"c":9.43,"v":493500},{"d":"2017-12-26","o":9.38,"h":9.42,"l":9.34,"c":9.36,"v":355800},{"d":"2017-12-27","o":9.39,"h":9.43,"l":9.36,"c":9.42,"v":294300},{"d":"2017-12-28","o":9.43,"h":9.47,"l":9.4,"c":9.45,"v":362700},{"d":"2017-12-29","o":9.49,"h":9.5,"l":9.46,"c":9.47,"v":250000},{"d":"2018-01-02","o":9.49,"h":9.49,"l":9.41,"c":9.41,"v":702300},{"d":"2018-01-03","o":9.42,"h":9.49,"l":9.42,"c":9.47,"v":520200},{"d":"2018-01-04","o":9.49,"h":9.55,"l":9.48,"c":9.51,"v":499300},{"d":"2018-01-05","o":9.52,"h":9.64,"l":9.51,"c":9.62,"v":245400},{"d":"2018-01-08","o":9.63,"h":9.68,"l":9.61,"c":9.64,"v":266600},{"d":"2018-01-09","o":9.64,"h":9.68,"l":9.63,"c":9.66,"v":281300},{"d":"2018-01-10","o":9.66,"h":9.68,"l":9.64,"c":9.67,"v":244600},{"d":"2018-01-11","o":9.66,"h":9.7,"l":9.65,"c":9.7,"v":195900},{"d":"2018-01-12","o":9.72,"h":9.8,"l":9.72,"c":9.73,"v":180700},{"d":"2018-01-16","o":9.78,"h":9.85,"l":9.69,"c":9.73,"v":377500},{"d":"2018-01-17","o":9.75,"h":9.83,"l":9.73,"c":9.81,"v":381800},{"d":"2018-01-18","o":9.8,"h":9.84,"l":9.75,"c":9.83,"v":471000},{"d":"2018-01-19","o":9.81,"h":9.88,"l":9.8,"c":9.87,"v":362600},{"d":"2018-01-22","o":9.88,"h":9.96,"l":9.87,"c":9.95,"v":430700},{"d":"2018-01-23","o":9.89,"h":9.95,"l":9.87,"c":9.94,"v":267800},{"d":"2018-01-24","o":9.96,"h":9.99,"l":9.91,"c":9.92,"v":285700},{"d":"2018-01-25","o":9.93,"h":9.98,"l":9.9,"c":9.97,"v":481600},{"d":"2018-01-26","o":9.95,"h":10.01,"l":9.93,"c":10,"v":560100},{"d":"2018-01-29","o":9.98,"h":10.03,"l":9.95,"c":10,"v":510800},{"d":"2018-01-30","o":9.94,"h":9.96,"l":9.84,"c":9.87,"v":585900},{"d":"2018-01-31","o":9.89,"h":9.91,"l":9.8,"c":9.81,"v":383800},{"d":"2018-02-01","o":9.8,"h":9.86,"l":9.8,"c":9.83,"v":287400},{"d":"2018-02-02","o":9.79,"h":9.79,"l":9.65,"c":9.69,"v":523700},{"d":"2018-02-05","o":9.59,"h":9.59,"l":9.18,"c":9.23,"v":1148600},{"d":"2018-02-06","o":9.16,"h":9.35,"l":9.05,"c":9.35,"v":676100},{"d":"2018-02-07","o":9.34,"h":9.53,"l":9.34,"c":9.39,"v":356600},{"d":"2018-02-08","o":9.38,"h":9.4,"l":9.07,"c":9.07,"v":524500},{"d":"2018-02-09","o":9.15,"h":9.15,"l":8.81,"c":9.07,"v":556400},{"d":"2018-02-12","o":9.12,"h":9.2,"l":9.09,"c":9.2,"v":274400},{"d":"2018-02-13","o":9.16,"h":9.23,"l":9.16,"c":9.21,"v":336800},{"d":"2018-02-14","o":9.18,"h":9.38,"l":9.18,"c":9.38,"v":189800},{"d":"2018-02-15","o":9.39,"h":9.48,"l":9.38,"c":9.47,"v":292400},{"d":"2018-02-16","o":9.46,"h":9.51,"l":9.43,"c":9.51,"v":239200},{"d":"2018-02-20","o":9.42,"h":9.45,"l":9.34,"c":9.36,"v":359500},{"d":"2018-02-21","o":9.37,"h":9.44,"l":9.35,"c":9.37,"v":280100},{"d":"2018-02-22","o":9.39,"h":9.43,"l":9.35,"c":9.35,"v":170800},{"d":"2018-02-23","o":9.39,"h":9.45,"l":9.38,"c":9.43,"v":198200},{"d":"2018-02-26","o":9.48,"h":9.54,"l":9.45,"c":9.53,"v":172600},{"d":"2018-02-27","o":9.52,"h":9.53,"l":9.42,"c":9.42,"v":209400},{"d":"2018-02-28","o":9.44,"h":9.48,"l":9.29,"c":9.3,"v":486700},{"d":"2018-03-01","o":9.34,"h":9.35,"l":9.17,"c":9.21,"v":666200},{"d":"2018-03-02","o":9.14,"h":9.22,"l":9.1,"c":9.2,"v":266000},{"d":"2018-03-05","o":9.15,"h":9.25,"l":9.11,"c":9.24,"v":318100},{"d":"2018-03-06","o":9.28,"h":9.34,"l":9.26,"c":9.31,"v":231200},{"d":"2018-03-07","o":9.26,"h":9.46,"l":9.24,"c":9.45,"v":705900},{"d":"2018-03-08","o":9.46,"h":9.47,"l":9.38,"c":9.46,"v":299500},{"d":"2018-03-09","o":9.45,"h":9.54,"l":9.45,"c":9.51,"v":215600},{"d":"2018-03-12","o":9.54,"h":9.58,"l":9.51,"c":9.53,"v":237600},{"d":"2018-03-13","o":9.53,"h":9.57,"l":9.42,"c":9.44,"v":277900},{"d":"2018-03-14","o":9.5,"h":9.5,"l":9.38,"c":9.39,"v":247000},{"d":"2018-03-15","o":9.42,"h":9.48,"l":9.4,"c":9.45,"v":205000},{"d":"2018-03-16","o":9.44,"h":9.45,"l":9.4,"c":9.43,"v":252300},{"d":"2018-03-19","o":9.39,"h":9.4,"l":9.24,"c":9.32,"v":249900},{"d":"2018-03-20","o":9.33,"h":9.35,"l":9.27,"c":9.28,"v":324100},{"d":"2018-03-21","o":9.23,"h":9.24,"l":9.15,"c":9.17,"v":459100},{"d":"2018-03-22","o":9.07,"h":9.13,"l":8.97,"c":9,"v":493100},{"d":"2018-03-23","o":9.02,"h":9.06,"l":8.83,"c":8.85,"v":242400},{"d":"2018-03-26","o":8.97,"h":8.99,"l":8.87,"c":8.94,"v":373300},{"d":"2018-03-27","o":8.98,"h":9.03,"l":8.85,"c":8.86,"v":291600},{"d":"2018-03-28","o":8.88,"h":8.88,"l":8.79,"c":8.83,"v":381200},{"d":"2018-03-29","o":8.85,"h":8.98,"l":8.85,"c":8.94,"v":272600},{"d":"2018-04-02","o":8.94,"h":8.94,"l":8.73,"c":8.83,"v":360600},{"d":"2018-04-03","o":8.82,"h":8.88,"l":8.81,"c":8.86,"v":324300},{"d":"2018-04-04","o":8.8,"h":8.88,"l":8.73,"c":8.86,"v":493600},{"d":"2018-04-05","o":8.9,"h":8.96,"l":8.89,"c":8.96,"v":471900},{"d":"2018-04-06","o":8.95,"h":8.95,"l":8.75,"c":8.81,"v":650800},{"d":"2018-04-09","o":8.83,"h":8.92,"l":8.82,"c":8.89,"v":322700},{"d":"2018-04-10","o":8.92,"h":9,"l":8.92,"c":8.99,"v":240900},{"d":"2018-04-11","o":8.96,"h":9.03,"l":8.92,"c":9,"v":331100},{"d":"2018-04-12","o":9.04,"h":9.05,"l":9,"c":9.01,"v":162200},{"d":"2018-04-13","o":9.05,"h":9.05,"l":8.92,"c":8.95,"v":163800},{"d":"2018-04-16","o":9.01,"h":9.02,"l":8.97,"c":9.01,"v":270900},{"d":"2018-04-17","o":9.04,"h":9.07,"l":9.03,"c":9.05,"v":251800},{"d":"2018-04-18","o":9.05,"h":9.09,"l":9.05,"c":9.08,"v":274900},{"d":"2018-04-19","o":9.08,"h":9.11,"l":9.04,"c":9.1,"v":242900},{"d":"2018-04-20","o":9.05,"h":9.05,"l":8.93,"c":8.98,"v":271500},{"d":"2018-04-23","o":9,"h":9.01,"l":8.92,"c":8.94,"v":206500},{"d":"2018-04-24","o":8.97,"h":9.01,"l":8.9,"c":8.95,"v":261600},{"d":"2018-04-25","o":8.94,"h":8.97,"l":8.86,"c":8.97,"v":178800},{"d":"2018-04-26","o":8.99,"h":9.06,"l":8.99,"c":9.02,"v":313300},{"d":"2018-04-27","o":9.04,"h":9.05,"l":8.99,"c":9.01,"v":145200},{"d":"2018-04-30","o":9.02,"h":9.1,"l":9,"c":9,"v":246800},{"d":"2018-05-01","o":9,"h":9,"l":8.95,"c":8.96,"v":242200},{"d":"2018-05-02","o":8.93,"h":9,"l":8.92,"c":8.94,"v":227300},{"d":"2018-05-03","o":8.95,"h":8.98,"l":8.9,"c":8.94,"v":227100},{"d":"2018-05-04","o":8.91,"h":9.03,"l":8.9,"c":9.03,"v":140600},{"d":"2018-05-07","o":9.1,"h":9.15,"l":9.05,"c":9.07,"v":339800},{"d":"2018-05-08","o":9.08,"h":9.09,"l":9.01,"c":9.06,"v":204400},{"d":"2018-05-09","o":9.07,"h":9.11,"l":9.06,"c":9.09,"v":172300},{"d":"2018-05-10","o":9.11,"h":9.17,"l":9.11,"c":9.13,"v":161500},{"d":"2018-05-11","o":9.14,"h":9.2,"l":9.13,"c":9.19,"v":247200},{"d":"2018-05-14","o":9.2,"h":9.25,"l":9.19,"c":9.21,"v":160600},{"d":"2018-05-15","o":9.19,"h":9.2,"l":9.05,"c":9.07,"v":659700},{"d":"2018-05-16","o":9.08,"h":9.16,"l":9.08,"c":9.14,"v":176300},{"d":"2018-05-17","o":9.15,"h":9.17,"l":9.13,"c":9.16,"v":221100},{"d":"2018-05-18","o":9.15,"h":9.16,"l":9.12,"c":9.13,"v":128800},{"d":"2018-05-21","o":9.18,"h":9.2,"l":9.16,"c":9.18,"v":192300},{"d":"2018-05-22","o":9.12,"h":9.14,"l":9.06,"c":9.06,"v":165000},{"d":"2018-05-23","o":9.05,"h":9.06,"l":9.01,"c":9.02,"v":200500},{"d":"2018-05-24","o":9.03,"h":9.03,"l":8.95,"c":8.98,"v":439700},{"d":"2018-05-25","o":8.98,"h":9.01,"l":8.97,"c":9,"v":346200},{"d":"2018-05-29","o":8.94,"h":8.97,"l":8.84,"c":8.89,"v":269500},{"d":"2018-05-30","o":8.91,"h":8.94,"l":8.89,"c":8.92,"v":312400},{"d":"2018-05-31","o":8.92,"h":8.94,"l":8.87,"c":8.88,"v":242300},{"d":"2018-06-01","o":8.9,"h":8.96,"l":8.9,"c":8.96,"v":261900},{"d":"2018-06-04","o":8.97,"h":9.01,"l":8.97,"c":9,"v":252800},{"d":"2018-06-05","o":9,"h":9.02,"l":8.98,"c":9.01,"v":182300},{"d":"2018-06-06","o":9.02,"h":9.04,"l":8.98,"c":9.03,"v":156500},{"d":"2018-06-07","o":9.04,"h":9.08,"l":9.02,"c":9.06,"v":278600},{"d":"2018-06-08","o":9.03,"h":9.04,"l":9,"c":9,"v":212600},{"d":"2018-06-11","o":9.02,"h":9.06,"l":9.02,"c":9.05,"v":199900},{"d":"2018-06-12","o":9.07,"h":9.1,"l":9.06,"c":9.07,"v":170100},{"d":"2018-06-13","o":9.09,"h":9.1,"l":9.04,"c":9.06,"v":204200},{"d":"2018-06-14","o":9.08,"h":9.11,"l":9.07,"c":9.11,"v":166900},{"d":"2018-06-15","o":9.09,"h":9.13,"l":9.05,"c":9.13,"v":193300},{"d":"2018-06-18","o":9.07,"h":9.07,"l":9.02,"c":9.04,"v":175900},{"d":"2018-06-19","o":8.99,"h":9,"l":8.95,"c":9,"v":282200},{"d":"2018-06-20","o":8.99,"h":9,"l":8.94,"c":8.97,"v":412300},{"d":"2018-06-21","o":8.98,"h":8.99,"l":8.9,"c":8.92,"v":246700},{"d":"2018-06-22","o":8.97,"h":9,"l":8.94,"c":8.96,"v":171400},{"d":"2018-06-25","o":8.89,"h":8.9,"l":8.75,"c":8.79,"v":354800},{"d":"2018-06-26","o":8.8,"h":8.83,"l":8.79,"c":8.82,"v":148700},{"d":"2018-06-27","o":8.83,"h":8.86,"l":8.75,"c":8.76,"v":170200},{"d":"2018-06-28","o":8.75,"h":8.76,"l":8.7,"c":8.73,"v":319900},{"d":"2018-06-29","o":8.78,"h":8.81,"l":8.74,"c":8.75,"v":384300},{"d":"2018-07-02","o":8.7,"h":8.72,"l":8.65,"c":8.72,"v":244700},{"d":"2018-07-03","o":8.74,"h":8.78,"l":8.73,"c":8.73,"v":190800},{"d":"2018-07-05","o":8.78,"h":8.79,"l":8.75,"c":8.77,"v":323800},{"d":"2018-07-06","o":8.79,"h":8.84,"l":8.78,"c":8.84,"v":222000},{"d":"2018-07-09","o":8.87,"h":8.9,"l":8.85,"c":8.85,"v":235800},{"d":"2018-07-10","o":8.9,"h":8.9,"l":8.85,"c":8.86,"v":350200},{"d":"2018-07-11","o":8.85,"h":8.88,"l":8.81,"c":8.82,"v":203900},{"d":"2018-07-12","o":8.86,"h":8.87,"l":8.81,"c":8.83,"v":302600},{"d":"2018-07-13","o":8.82,"h":8.86,"l":8.77,"c":8.85,"v":267400},{"d":"2018-07-16","o":8.84,"h":8.87,"l":8.78,"c":8.8,"v":246200},{"d":"2018-07-17","o":8.81,"h":8.9,"l":8.79,"c":8.87,"v":208900},{"d":"2018-07-18","o":8.88,"h":8.89,"l":8.85,"c":8.87,"v":230900},{"d":"2018-07-19","o":8.85,"h":8.87,"l":8.84,"c":8.85,"v":283800},{"d":"2018-07-20","o":8.81,"h":8.81,"l":8.78,"c":8.8,"v":199400},{"d":"2018-07-23","o":8.8,"h":8.82,"l":8.78,"c":8.8,"v":327000},{"d":"2018-07-24","o":8.85,"h":8.88,"l":8.81,"c":8.85,"v":430100},{"d":"2018-07-25","o":8.83,"h":8.89,"l":8.82,"c":8.88,"v":243100},{"d":"2018-07-26","o":8.87,"h":8.89,"l":8.87,"c":8.88,"v":148800},{"d":"2018-07-27","o":8.9,"h":8.95,"l":8.87,"c":8.89,"v":218500},{"d":"2018-07-30","o":8.9,"h":8.92,"l":8.8,"c":8.82,"v":205700},{"d":"2018-07-31","o":8.87,"h":8.92,"l":8.85,"c":8.87,"v":275200},{"d":"2018-08-01","o":8.89,"h":8.92,"l":8.84,"c":8.86,"v":158100},{"d":"2018-08-02","o":8.83,"h":8.88,"l":8.81,"c":8.87,"v":110600},{"d":"2018-08-03","o":8.86,"h":8.89,"l":8.85,"c":8.86,"v":179400},{"d":"2018-08-06","o":8.88,"h":8.93,"l":8.88,"c":8.93,"v":203800},{"d":"2018-08-07","o":8.95,"h":8.96,"l":8.92,"c":8.94,"v":170400},{"d":"2018-08-08","o":8.95,"h":8.95,"l":8.93,"c":8.94,"v":127600},{"d":"2018-08-09","o":8.93,"h":8.95,"l":8.92,"c":8.94,"v":202300},{"d":"2018-08-10","o":8.89,"h":8.92,"l":8.84,"c":8.85,"v":177500},{"d":"2018-08-13","o":8.87,"h":8.87,"l":8.79,"c":8.8,"v":197000},{"d":"2018-08-14","o":8.83,"h":8.83,"l":8.8,"c":8.82,"v":140300},{"d":"2018-08-15","o":8.8,"h":8.8,"l":8.7,"c":8.7,"v":380600},{"d":"2018-08-16","o":8.73,"h":8.78,"l":8.73,"c":8.77,"v":242000},{"d":"2018-08-17","o":8.74,"h":8.74,"l":8.7,"c":8.72,"v":219700},{"d":"2018-08-20","o":8.75,"h":8.79,"l":8.74,"c":8.77,"v":239300},{"d":"2018-08-21","o":8.82,"h":8.85,"l":8.8,"c":8.83,"v":298800},{"d":"2018-08-22","o":8.84,"h":8.86,"l":8.81,"c":8.83,"v":561800},{"d":"2018-08-23","o":8.82,"h":8.85,"l":8.8,"c":8.8,"v":386400},{"d":"2018-08-24","o":8.85,"h":8.88,"l":8.83,"c":8.85,"v":236000},{"d":"2018-08-27","o":8.89,"h":8.9,"l":8.86,"c":8.89,"v":351000},{"d":"2018-08-28","o":8.91,"h":8.94,"l":8.86,"c":8.88,"v":405900},{"d":"2018-08-29","o":8.89,"h":8.92,"l":8.85,"c":8.92,"v":1223400},{"d":"2018-08-30","o":8.91,"h":8.94,"l":8.88,"c":8.9,"v":325100},{"d":"2018-08-31","o":8.9,"h":8.91,"l":8.89,"c":8.89,"v":250300},{"d":"2018-09-04","o":8.89,"h":8.89,"l":8.83,"c":8.84,"v":226400},{"d":"2018-09-05","o":8.84,"h":8.85,"l":8.78,"c":8.79,"v":257500},{"d":"2018-09-06","o":8.82,"h":8.83,"l":8.74,"c":8.74,"v":325800},{"d":"2018-09-07","o":8.75,"h":8.75,"l":8.71,"c":8.74,"v":369800},{"d":"2018-09-10","o":8.75,"h":8.77,"l":8.74,"c":8.74,"v":193900},{"d":"2018-09-11","o":8.74,"h":8.81,"l":8.74,"c":8.8,"v":671000},{"d":"2018-09-12","o":8.82,"h":8.84,"l":8.78,"c":8.8,"v":354500},{"d":"2018-09-13","o":8.83,"h":8.83,"l":8.78,"c":8.79,"v":437500},{"d":"2018-09-14","o":8.8,"h":8.83,"l":8.78,"c":8.82,"v":231400},{"d":"2018-09-17","o":8.84,"h":8.84,"l":8.79,"c":8.8,"v":240000},{"d":"2018-09-18","o":8.83,"h":8.84,"l":8.81,"c":8.83,"v":364700},{"d":"2018-09-19","o":8.85,"h":8.88,"l":8.83,"c":8.88,"v":324100},{"d":"2018-09-20","o":8.88,"h":8.94,"l":8.88,"c":8.91,"v":519000},{"d":"2018-09-21","o":8.88,"h":8.91,"l":8.87,"c":8.88,"v":372800},{"d":"2018-09-24","o":8.89,"h":8.9,"l":8.85,"c":8.86,"v":366000},{"d":"2018-09-25","o":8.87,"h":8.89,"l":8.82,"c":8.83,"v":244100},{"d":"2018-09-26","o":8.84,"h":8.86,"l":8.81,"c":8.83,"v":184400},{"d":"2018-09-27","o":8.83,"h":8.84,"l":8.81,"c":8.82,"v":169100},{"d":"2018-09-28","o":8.82,"h":8.83,"l":8.78,"c":8.78,"v":249200},{"d":"2018-10-01","o":8.83,"h":8.85,"l":8.8,"c":8.82,"v":409700},{"d":"2018-10-02","o":8.83,"h":8.85,"l":8.75,"c":8.75,"v":404600},{"d":"2018-10-03","o":8.77,"h":8.81,"l":8.77,"c":8.79,"v":427100},{"d":"2018-10-04","o":8.77,"h":8.79,"l":8.66,"c":8.66,"v":393800},{"d":"2018-10-05","o":8.66,"h":8.69,"l":8.57,"c":8.58,"v":463100},{"d":"2018-10-08","o":8.55,"h":8.6,"l":8.46,"c":8.52,"v":485200},{"d":"2018-10-09","o":8.54,"h":8.61,"l":8.54,"c":8.55,"v":327200},{"d":"2018-10-10","o":8.54,"h":8.54,"l":8.3,"c":8.3,"v":492000},{"d":"2018-10-11","o":8.28,"h":8.35,"l":8.13,"c":8.18,"v":797600},{"d":"2018-10-12","o":8.33,"h":8.35,"l":8.17,"c":8.25,"v":417800},{"d":"2018-10-15","o":8.29,"h":8.32,"l":8.24,"c":8.32,"v":419400},{"d":"2018-10-16","o":8.37,"h":8.44,"l":8.36,"c":8.42,"v":354900},{"d":"2018-10-17","o":8.44,"h":8.45,"l":8.4,"c":8.41,"v":404000},{"d":"2018-10-18","o":8.35,"h":8.36,"l":8.2,"c":8.21,"v":423500},{"d":"2018-10-19","o":8.26,"h":8.28,"l":8.19,"c":8.2,"v":376000},{"d":"2018-10-22","o":8.25,"h":8.25,"l":8.16,"c":8.17,"v":297000},{"d":"2018-10-23","o":8.14,"h":8.14,"l":8,"c":8.1,"v":451000},{"d":"2018-10-24","o":8.1,"h":8.11,"l":7.9,"c":7.91,"v":421200},{"d":"2018-10-25","o":7.98,"h":8,"l":7.93,"c":8,"v":396900},{"d":"2018-10-26","o":7.93,"h":7.94,"l":7.78,"c":7.87,"v":485200},{"d":"2018-10-29","o":7.96,"h":7.98,"l":7.71,"c":7.76,"v":389300},{"d":"2018-10-30","o":7.78,"h":7.84,"l":7.76,"c":7.82,"v":432000},{"d":"2018-10-31","o":7.89,"h":7.99,"l":7.89,"c":7.94,"v":724600},{"d":"2018-11-01","o":8,"h":8.07,"l":7.95,"c":8.05,"v":767200},{"d":"2018-11-02","o":8.09,"h":8.12,"l":8.03,"c":8.06,"v":525400},{"d":"2018-11-05","o":8.1,"h":8.11,"l":8.05,"c":8.06,"v":291600},{"d":"2018-11-06","o":8.08,"h":8.14,"l":8.08,"c":8.13,"v":585900},{"d":"2018-11-07","o":8.18,"h":8.3,"l":8.18,"c":8.27,"v":331800},{"d":"2018-11-08","o":8.28,"h":8.31,"l":8.26,"c":8.31,"v":212400},{"d":"2018-11-09","o":8.29,"h":8.29,"l":8.2,"c":8.22,"v":283800},{"d":"2018-11-12","o":8.22,"h":8.22,"l":8.11,"c":8.13,"v":288500},{"d":"2018-11-13","o":8.14,"h":8.15,"l":8.05,"c":8.09,"v":319100},{"d":"2018-11-14","o":8.13,"h":8.16,"l":8.02,"c":8.06,"v":370300},{"d":"2018-11-15","o":8.06,"h":8.11,"l":7.96,"c":8.09,"v":352000},{"d":"2018-11-16","o":8.02,"h":8.08,"l":8.01,"c":8.04,"v":185200},{"d":"2018-11-19","o":8.04,"h":8.05,"l":7.93,"c":7.96,"v":297100},{"d":"2018-11-20","o":7.85,"h":7.88,"l":7.8,"c":7.82,"v":409600},{"d":"2018-11-21","o":7.83,"h":7.87,"l":7.82,"c":7.86,"v":349100},{"d":"2018-11-23","o":7.85,"h":7.87,"l":7.84,"c":7.86,"v":144300},{"d":"2018-11-26","o":7.91,"h":7.96,"l":7.89,"c":7.92,"v":209300},{"d":"2018-11-27","o":7.92,"h":7.93,"l":7.87,"c":7.92,"v":645700},{"d":"2018-11-28","o":7.98,"h":8.07,"l":7.95,"c":8.06,"v":399500},{"d":"2018-11-29","o":8.06,"h":8.1,"l":8.04,"c":8.1,"v":385800},{"d":"2018-11-30","o":8.07,"h":8.13,"l":8.06,"c":8.11,"v":363300},{"d":"2018-12-03","o":8.22,"h":8.25,"l":8.18,"c":8.23,"v":431800},{"d":"2018-12-04","o":8.22,"h":8.22,"l":7.98,"c":8,"v":328600},{"d":"2018-12-06","o":7.9,"h":7.91,"l":7.74,"c":7.85,"v":850000},{"d":"2018-12-07","o":7.86,"h":7.9,"l":7.74,"c":7.78,"v":694500},{"d":"2018-12-10","o":7.76,"h":7.76,"l":7.63,"c":7.71,"v":444900},{"d":"2018-12-11","o":7.77,"h":7.8,"l":7.67,"c":7.67,"v":811800},{"d":"2018-12-12","o":7.73,"h":7.81,"l":7.73,"c":7.76,"v":319500},{"d":"2018-12-13","o":7.76,"h":7.78,"l":7.69,"c":7.71,"v":420200},{"d":"2018-12-14","o":7.65,"h":7.68,"l":7.6,"c":7.6,"v":495200},{"d":"2018-12-17","o":7.59,"h":7.59,"l":7.38,"c":7.38,"v":744700},{"d":"2018-12-18","o":7.42,"h":7.48,"l":7.33,"c":7.38,"v":965400},{"d":"2018-12-19","o":7.35,"h":7.48,"l":7.33,"c":7.35,"v":1533600},{"d":"2018-12-20","o":7.29,"h":7.33,"l":7.08,"c":7.16,"v":1292700},{"d":"2018-12-21","o":7.15,"h":7.22,"l":7.03,"c":7.08,"v":882300},{"d":"2018-12-24","o":7.05,"h":7.05,"l":6.98,"c":7.01,"v":481300},{"d":"2018-12-26","o":7.01,"h":7.19,"l":6.99,"c":7.18,"v":921000},{"d":"2018-12-27","o":7.14,"h":7.18,"l":7.02,"c":7.17,"v":1338200},{"d":"2018-12-28","o":7.12,"h":7.21,"l":7.08,"c":7.19,"v":1209300},{"d":"2018-12-31","o":7.2,"h":7.24,"l":7.19,"c":7.21,"v":1203700},{"d":"2019-01-02","o":7.17,"h":7.34,"l":7.14,"c":7.32,"v":461100},{"d":"2019-01-03","o":7.31,"h":7.32,"l":7.22,"c":7.27,"v":389400},{"d":"2019-01-04","o":7.34,"h":7.45,"l":7.31,"c":7.44,"v":757500},{"d":"2019-01-07","o":7.49,"h":7.6,"l":7.46,"c":7.55,"v":608600},{"d":"2019-01-08","o":7.65,"h":7.7,"l":7.6,"c":7.64,"v":670100},{"d":"2019-01-09","o":7.69,"h":7.77,"l":7.66,"c":7.75,"v":1044200},{"d":"2019-01-10","o":7.71,"h":7.79,"l":7.7,"c":7.78,"v":497700},{"d":"2019-01-11","o":7.77,"h":7.85,"l":7.74,"c":7.79,"v":1309200},{"d":"2019-01-14","o":7.75,"h":7.77,"l":7.73,"c":7.77,"v":1174700},{"d":"2019-01-15","o":7.78,"h":7.86,"l":7.77,"c":7.86,"v":636200},{"d":"2019-01-16","o":7.85,"h":7.89,"l":7.85,"c":7.87,"v":835700},{"d":"2019-01-17","o":7.87,"h":7.94,"l":7.86,"c":7.94,"v":417600},{"d":"2019-01-18","o":7.99,"h":8.05,"l":7.96,"c":8.03,"v":812000},{"d":"2019-01-22","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":902700},{"d":"2019-01-23","o":7.88,"h":7.94,"l":7.86,"c":7.9,"v":632100},{"d":"2019-01-24","o":7.9,"h":7.96,"l":7.88,"c":7.93,"v":535900},{"d":"2019-01-25","o":7.99,"h":8.01,"l":7.97,"c":8.01,"v":429200},{"d":"2019-01-28","o":7.99,"h":8.02,"l":7.92,"c":7.99,"v":506000},{"d":"2019-01-29","o":8.02,"h":8.05,"l":7.98,"c":8.02,"v":266200},{"d":"2019-01-30","o":8.05,"h":8.18,"l":8.04,"c":8.18,"v":321100},{"d":"2019-01-31","o":8.23,"h":8.24,"l":8.15,"c":8.18,"v":753000},{"d":"2019-02-01","o":8.22,"h":8.23,"l":8.17,"c":8.22,"v":284700},{"d":"2019-02-04","o":8.22,"h":8.24,"l":8.18,"c":8.24,"v":180100},{"d":"2019-02-05","o":8.24,"h":8.32,"l":8.24,"c":8.32,"v":381200},{"d":"2019-02-06","o":8.31,"h":8.32,"l":8.27,"c":8.28,"v":279900},{"d":"2019-02-07","o":8.25,"h":8.26,"l":8.13,"c":8.18,"v":537000},{"d":"2019-02-08","o":8.14,"h":8.17,"l":8.09,"c":8.16,"v":192200},{"d":"2019-02-11","o":8.18,"h":8.21,"l":8.16,"c":8.21,"v":285100},{"d":"2019-02-12","o":8.25,"h":8.28,"l":8.24,"c":8.25,"v":349000},{"d":"2019-02-13","o":8.29,"h":8.31,"l":8.25,"c":8.27,"v":267800},{"d":"2019-02-14","o":8.25,"h":8.29,"l":8.24,"c":8.28,"v":130400},{"d":"2019-02-15","o":8.31,"h":8.35,"l":8.29,"c":8.34,"v":149700},{"d":"2019-02-19","o":8.34,"h":8.41,"l":8.34,"c":8.39,"v":304700},{"d":"2019-02-20","o":8.35,"h":8.38,"l":8.33,"c":8.37,"v":276700},{"d":"2019-02-21","o":8.36,"h":8.36,"l":8.27,"c":8.32,"v":372400},{"d":"2019-02-22","o":8.36,"h":8.36,"l":8.3,"c":8.35,"v":255100},{"d":"2019-02-25","o":8.4,"h":8.4,"l":8.32,"c":8.34,"v":210600},{"d":"2019-02-26","o":8.35,"h":8.35,"l":8.3,"c":8.31,"v":827100},{"d":"2019-02-27","o":8.3,"h":8.32,"l":8.25,"c":8.31,"v":431300},{"d":"2019-02-28","o":8.33,"h":8.34,"l":8.27,"c":8.3,"v":251500},{"d":"2019-03-01","o":8.32,"h":8.34,"l":8.31,"c":8.32,"v":479200},{"d":"2019-03-04","o":8.35,"h":8.38,"l":8.28,"c":8.33,"v":218300},{"d":"2019-03-05","o":8.33,"h":8.33,"l":8.29,"c":8.3,"v":222600},{"d":"2019-03-06","o":8.3,"h":8.31,"l":8.25,"c":8.25,"v":287900},{"d":"2019-03-07","o":8.24,"h":8.24,"l":8.11,"c":8.12,"v":294600},{"d":"2019-03-08","o":8.07,"h":8.11,"l":8.03,"c":8.11,"v":258700},{"d":"2019-03-11","o":8.13,"h":8.23,"l":8.13,"c":8.23,"v":218500},{"d":"2019-03-12","o":8.25,"h":8.25,"l":8.2,"c":8.21,"v":253700},{"d":"2019-03-13","o":8.23,"h":8.3,"l":8.23,"c":8.29,"v":227300},{"d":"2019-03-14","o":8.29,"h":8.31,"l":8.27,"c":8.3,"v":164600},{"d":"2019-03-15","o":8.31,"h":8.35,"l":8.3,"c":8.33,"v":166500},{"d":"2019-03-18","o":8.33,"h":8.4,"l":8.33,"c":8.4,"v":191700},{"d":"2019-03-19","o":8.43,"h":8.47,"l":8.42,"c":8.43,"v":206800},{"d":"2019-03-20","o":8.39,"h":8.39,"l":8.34,"c":8.39,"v":241800},{"d":"2019-03-21","o":8.36,"h":8.41,"l":8.36,"c":8.39,"v":210600},{"d":"2019-03-22","o":8.39,"h":8.39,"l":8.25,"c":8.27,"v":180600},{"d":"2019-03-25","o":8.25,"h":8.26,"l":8.18,"c":8.22,"v":202100},{"d":"2019-03-26","o":8.25,"h":8.3,"l":8.2,"c":8.23,"v":245700},{"d":"2019-03-27","o":8.25,"h":8.26,"l":8.17,"c":8.2,"v":250200},{"d":"2019-03-28","o":8.22,"h":8.26,"l":8.21,"c":8.26,"v":213000},{"d":"2019-03-29","o":8.31,"h":8.32,"l":8.23,"c":8.25,"v":324600},{"d":"2019-04-01","o":8.29,"h":8.33,"l":8.29,"c":8.32,"v":260200},{"d":"2019-04-02","o":8.34,"h":8.39,"l":8.32,"c":8.37,"v":165300},{"d":"2019-04-03","o":8.42,"h":8.43,"l":8.4,"c":8.42,"v":210600},{"d":"2019-04-04","o":8.44,"h":8.46,"l":8.4,"c":8.43,"v":132500},{"d":"2019-04-05","o":8.46,"h":8.47,"l":8.43,"c":8.46,"v":138400},{"d":"2019-04-08","o":8.46,"h":8.48,"l":8.44,"c":8.46,"v":119100},{"d":"2019-04-09","o":8.45,"h":8.46,"l":8.42,"c":8.44,"v":163900},{"d":"2019-04-10","o":8.46,"h":8.49,"l":8.46,"c":8.48,"v":196400},{"d":"2019-04-11","o":8.48,"h":8.5,"l":8.46,"c":8.49,"v":224500},{"d":"2019-04-12","o":8.52,"h":8.56,"l":8.48,"c":8.55,"v":223000},{"d":"2019-04-15","o":8.54,"h":8.57,"l":8.53,"c":8.56,"v":255800},{"d":"2019-04-16","o":8.57,"h":8.6,"l":8.56,"c":8.58,"v":142200},{"d":"2019-04-17","o":8.58,"h":8.6,"l":8.56,"c":8.58,"v":201300},{"d":"2019-04-18","o":8.54,"h":8.57,"l":8.48,"c":8.52,"v":163900},{"d":"2019-04-22","o":8.5,"h":8.52,"l":8.47,"c":8.5,"v":129300},{"d":"2019-04-23","o":8.51,"h":8.52,"l":8.5,"c":8.51,"v":210900},{"d":"2019-04-24","o":8.52,"h":8.55,"l":8.49,"c":8.5,"v":404800},{"d":"2019-04-25","o":8.5,"h":8.5,"l":8.44,"c":8.46,"v":158300},{"d":"2019-04-26","o":8.46,"h":8.48,"l":8.44,"c":8.47,"v":163800},{"d":"2019-04-29","o":8.45,"h":8.53,"l":8.44,"c":8.5,"v":257400},{"d":"2019-04-30","o":8.53,"h":8.54,"l":8.44,"c":8.52,"v":339900},{"d":"2019-05-01","o":8.54,"h":8.55,"l":8.51,"c":8.54,"v":188900},{"d":"2019-05-02","o":8.51,"h":8.52,"l":8.45,"c":8.5,"v":175500},{"d":"2019-05-03","o":8.54,"h":8.54,"l":8.49,"c":8.54,"v":188500},{"d":"2019-05-06","o":8.43,"h":8.49,"l":8.41,"c":8.48,"v":231000},{"d":"2019-05-07","o":8.43,"h":8.45,"l":8.3,"c":8.33,"v":290700},{"d":"2019-05-08","o":8.33,"h":8.37,"l":8.31,"c":8.32,"v":156300},{"d":"2019-05-09","o":8.26,"h":8.31,"l":8.16,"c":8.27,"v":220400},{"d":"2019-05-10","o":8.25,"h":8.26,"l":8.18,"c":8.26,"v":451900},{"d":"2019-05-13","o":8.15,"h":8.17,"l":8.06,"c":8.08,"v":370800},{"d":"2019-05-14","o":8.08,"h":8.18,"l":8.08,"c":8.16,"v":163300},{"d":"2019-05-15","o":8.14,"h":8.19,"l":8.12,"c":8.17,"v":351600},{"d":"2019-05-16","o":8.19,"h":8.24,"l":8.18,"c":8.19,"v":395300},{"d":"2019-05-17","o":8.17,"h":8.22,"l":8.15,"c":8.19,"v":176700},{"d":"2019-05-20","o":8.14,"h":8.16,"l":8.13,"c":8.15,"v":136100},{"d":"2019-05-21","o":8.12,"h":8.16,"l":8.1,"c":8.11,"v":229600},{"d":"2019-05-22","o":8.1,"h":8.14,"l":8.09,"c":8.09,"v":249200},{"d":"2019-05-23","o":8.08,"h":8.08,"l":7.97,"c":8.02,"v":185900},{"d":"2019-05-24","o":8.04,"h":8.07,"l":8,"c":8.02,"v":135800},{"d":"2019-05-28","o":8.04,"h":8.08,"l":7.98,"c":8,"v":285300},{"d":"2019-05-29","o":7.95,"h":7.95,"l":7.89,"c":7.9,"v":228200},{"d":"2019-05-30","o":7.94,"h":7.96,"l":7.9,"c":7.92,"v":144600},{"d":"2019-05-31","o":7.89,"h":7.9,"l":7.82,"c":7.82,"v":368000},{"d":"2019-06-03","o":7.81,"h":7.85,"l":7.76,"c":7.78,"v":281500},{"d":"2019-06-04","o":7.83,"h":7.93,"l":7.83,"c":7.92,"v":366800},{"d":"2019-06-05","o":7.95,"h":8,"l":7.91,"c":7.96,"v":188000},{"d":"2019-06-06","o":7.97,"h":8,"l":7.91,"c":8,"v":262000},{"d":"2019-06-07","o":8.03,"h":8.07,"l":8.02,"c":8.05,"v":232200},{"d":"2019-06-10","o":8.08,"h":8.13,"l":8.07,"c":8.11,"v":201700},{"d":"2019-06-11","o":8.13,"h":8.18,"l":8.11,"c":8.13,"v":374000},{"d":"2019-06-12","o":8.13,"h":8.16,"l":8.1,"c":8.12,"v":172700},{"d":"2019-06-13","o":8.16,"h":8.18,"l":8.12,"c":8.12,"v":300300},{"d":"2019-06-14","o":8.15,"h":8.15,"l":8.09,"c":8.09,"v":219300},{"d":"2019-06-17","o":8.11,"h":8.16,"l":8.1,"c":8.12,"v":236400},{"d":"2019-06-18","o":8.2,"h":8.27,"l":8.18,"c":8.21,"v":320500},{"d":"2019-06-19","o":8.24,"h":8.26,"l":8.18,"c":8.24,"v":261700},{"d":"2019-06-20","o":8.26,"h":8.29,"l":8.2,"c":8.23,"v":252100},{"d":"2019-06-21","o":8.25,"h":8.26,"l":8.2,"c":8.22,"v":204300},{"d":"2019-06-24","o":8.24,"h":8.26,"l":8.2,"c":8.24,"v":214100},{"d":"2019-06-25","o":8.25,"h":8.25,"l":8.18,"c":8.21,"v":285300},{"d":"2019-06-26","o":8.23,"h":8.26,"l":8.22,"c":8.24,"v":201100},{"d":"2019-06-27","o":8.25,"h":8.3,"l":8.25,"c":8.26,"v":196900},{"d":"2019-06-28","o":8.3,"h":8.34,"l":8.28,"c":8.34,"v":339200},{"d":"2019-07-01","o":8.43,"h":8.44,"l":8.31,"c":8.35,"v":218600},{"d":"2019-07-02","o":8.36,"h":8.38,"l":8.32,"c":8.38,"v":282500},{"d":"2019-07-03","o":8.4,"h":8.41,"l":8.36,"c":8.4,"v":157600},{"d":"2019-07-05","o":8.39,"h":8.42,"l":8.36,"c":8.42,"v":166900},{"d":"2019-07-08","o":8.4,"h":8.4,"l":8.32,"c":8.33,"v":218200},{"d":"2019-07-09","o":8.32,"h":8.34,"l":8.3,"c":8.33,"v":152600},{"d":"2019-07-10","o":8.35,"h":8.42,"l":8.35,"c":8.37,"v":250100},{"d":"2019-07-11","o":8.41,"h":8.41,"l":8.35,"c":8.37,"v":299400},{"d":"2019-07-12","o":8.39,"h":8.42,"l":8.37,"c":8.42,"v":210500},{"d":"2019-07-15","o":8.43,"h":8.45,"l":8.41,"c":8.44,"v":190600},{"d":"2019-07-16","o":8.43,"h":8.45,"l":8.42,"c":8.45,"v":152500},{"d":"2019-07-17","o":8.45,"h":8.45,"l":8.39,"c":8.42,"v":236100},{"d":"2019-07-18","o":8.41,"h":8.43,"l":8.39,"c":8.39,"v":163200},{"d":"2019-07-19","o":8.35,"h":8.4,"l":8.33,"c":8.36,"v":141700},{"d":"2019-07-22","o":8.36,"h":8.4,"l":8.36,"c":8.36,"v":142100},{"d":"2019-07-23","o":8.37,"h":8.4,"l":8.36,"c":8.39,"v":162200},{"d":"2019-07-24","o":8.39,"h":8.45,"l":8.38,"c":8.44,"v":238600},{"d":"2019-07-25","o":8.44,"h":8.45,"l":8.36,"c":8.36,"v":271600},{"d":"2019-07-26","o":8.39,"h":8.42,"l":8.37,"c":8.39,"v":246200},{"d":"2019-07-29","o":8.38,"h":8.4,"l":8.35,"c":8.38,"v":194000},{"d":"2019-07-30","o":8.38,"h":8.41,"l":8.36,"c":8.39,"v":390800},{"d":"2019-07-31","o":8.41,"h":8.41,"l":8.3,"c":8.36,"v":335000},{"d":"2019-08-01","o":8.35,"h":8.39,"l":8.26,"c":8.28,"v":338000},{"d":"2019-08-02","o":8.26,"h":8.27,"l":8.11,"c":8.24,"v":407200},{"d":"2019-08-05","o":8.13,"h":8.13,"l":8.01,"c":8.05,"v":542300},{"d":"2019-08-06","o":8.09,"h":8.12,"l":8.03,"c":8.1,"v":460400},{"d":"2019-08-07","o":8.03,"h":8.06,"l":7.98,"c":8.05,"v":459100},{"d":"2019-08-08","o":8.07,"h":8.17,"l":8.07,"c":8.15,"v":177500},{"d":"2019-08-09","o":8.15,"h":8.15,"l":8.08,"c":8.1,"v":185300},{"d":"2019-08-12","o":8.07,"h":8.12,"l":8.06,"c":8.11,"v":319300},{"d":"2019-08-13","o":8.09,"h":8.2,"l":8.07,"c":8.16,"v":288000},{"d":"2019-08-14","o":8.1,"h":8.1,"l":8,"c":8,"v":276100},{"d":"2019-08-15","o":8.02,"h":8.05,"l":7.98,"c":8,"v":277800},{"d":"2019-08-16","o":8,"h":8.02,"l":7.97,"c":7.99,"v":249100},{"d":"2019-08-19","o":8.05,"h":8.11,"l":7.94,"c":8.1,"v":192500},{"d":"2019-08-20","o":8.1,"h":8.1,"l":8.04,"c":8.05,"v":271500},{"d":"2019-08-21","o":8.12,"h":8.14,"l":8.1,"c":8.13,"v":321200},{"d":"2019-08-22","o":8.15,"h":8.16,"l":8.09,"c":8.1,"v":250900},{"d":"2019-08-23","o":8.1,"h":8.13,"l":8,"c":8,"v":182200},{"d":"2019-08-26","o":8.04,"h":8.06,"l":8,"c":8.02,"v":166400},{"d":"2019-08-27","o":8.07,"h":8.07,"l":7.98,"c":8.04,"v":238200},{"d":"2019-08-28","o":8.03,"h":8.03,"l":7.97,"c":7.99,"v":277800},{"d":"2019-08-29","o":8.05,"h":8.07,"l":8,"c":8.02,"v":301700},{"d":"2019-08-30","o":8.08,"h":8.1,"l":8.02,"c":8.02,"v":333200},{"d":"2019-09-03","o":8,"h":8.03,"l":7.97,"c":8,"v":268400},{"d":"2019-09-04","o":8.07,"h":8.1,"l":8.05,"c":8.07,"v":374400},{"d":"2019-09-05","o":8.14,"h":8.19,"l":8.11,"c":8.16,"v":397600},{"d":"2019-09-06","o":8.18,"h":8.22,"l":8.16,"c":8.2,"v":435200},{"d":"2019-09-09","o":8.24,"h":8.24,"l":8.18,"c":8.22,"v":339300},{"d":"2019-09-10","o":8.22,"h":8.23,"l":8.2,"c":8.23,"v":340200},{"d":"2019-09-11","o":8.25,"h":8.28,"l":8.24,"c":8.28,"v":314500},{"d":"2019-09-12","o":8.29,"h":8.38,"l":8.29,"c":8.33,"v":546500},{"d":"2019-09-13","o":8.35,"h":8.4,"l":8.35,"c":8.37,"v":177400},{"d":"2019-09-16","o":8.36,"h":8.37,"l":8.31,"c":8.34,"v":276400},{"d":"2019-09-17","o":8.35,"h":8.36,"l":8.33,"c":8.34,"v":272400},{"d":"2019-09-18","o":8.35,"h":8.4,"l":8.32,"c":8.4,"v":321400},{"d":"2019-09-19","o":8.4,"h":8.43,"l":8.38,"c":8.42,"v":391500},{"d":"2019-09-20","o":8.39,"h":8.41,"l":8.34,"c":8.37,"v":278700},{"d":"2019-09-23","o":8.35,"h":8.37,"l":8.31,"c":8.35,"v":197900},{"d":"2019-09-24","o":8.37,"h":8.39,"l":8.27,"c":8.27,"v":199400},{"d":"2019-09-25","o":8.29,"h":8.3,"l":8.21,"c":8.25,"v":321200},{"d":"2019-09-26","o":8.27,"h":8.29,"l":8.24,"c":8.25,"v":308100},{"d":"2019-09-27","o":8.28,"h":8.3,"l":8.22,"c":8.24,"v":218700},{"d":"2019-09-30","o":8.28,"h":8.34,"l":8.27,"c":8.34,"v":345000},{"d":"2019-10-01","o":8.36,"h":8.36,"l":8.25,"c":8.27,"v":298600},{"d":"2019-10-02","o":8.24,"h":8.24,"l":8.05,"c":8.14,"v":240000},{"d":"2019-10-03","o":8.12,"h":8.17,"l":8.05,"c":8.17,"v":217700},{"d":"2019-10-04","o":8.18,"h":8.22,"l":8.14,"c":8.22,"v":258900},{"d":"2019-10-07","o":8.21,"h":8.23,"l":8.18,"c":8.22,"v":327700},{"d":"2019-10-08","o":8.18,"h":8.18,"l":8.12,"c":8.13,"v":253400},{"d":"2019-10-09","o":8.17,"h":8.23,"l":8.17,"c":8.21,"v":354300},{"d":"2019-10-10","o":8.21,"h":8.27,"l":8.2,"c":8.23,"v":175100},{"d":"2019-10-11","o":8.31,"h":8.35,"l":8.29,"c":8.32,"v":362200},{"d":"2019-10-14","o":8.33,"h":8.35,"l":8.29,"c":8.3,"v":242800},{"d":"2019-10-15","o":8.34,"h":8.36,"l":8.32,"c":8.33,"v":276500},{"d":"2019-10-16","o":8.33,"h":8.35,"l":8.31,"c":8.32,"v":205600},{"d":"2019-10-17","o":8.34,"h":8.36,"l":8.32,"c":8.35,"v":229400},{"d":"2019-10-18","o":8.3,"h":8.32,"l":8.26,"c":8.31,"v":209500},{"d":"2019-10-21","o":8.33,"h":8.36,"l":8.31,"c":8.33,"v":191600},{"d":"2019-10-22","o":8.33,"h":8.37,"l":8.32,"c":8.36,"v":292600},{"d":"2019-10-23","o":8.36,"h":8.39,"l":8.35,"c":8.38,"v":148500},{"d":"2019-10-24","o":8.39,"h":8.4,"l":8.36,"c":8.38,"v":217000},{"d":"2019-10-25","o":8.36,"h":8.41,"l":8.36,"c":8.38,"v":236300},{"d":"2019-10-28","o":8.41,"h":8.43,"l":8.4,"c":8.41,"v":268400},{"d":"2019-10-29","o":8.42,"h":8.48,"l":8.41,"c":8.46,"v":316000},{"d":"2019-10-30","o":8.47,"h":8.51,"l":8.41,"c":8.49,"v":335100},{"d":"2019-10-31","o":8.49,"h":8.49,"l":8.42,"c":8.44,"v":239500},{"d":"2019-11-01","o":8.48,"h":8.53,"l":8.48,"c":8.53,"v":201200},{"d":"2019-11-04","o":8.56,"h":8.59,"l":8.53,"c":8.56,"v":257100},{"d":"2019-11-05","o":8.58,"h":8.59,"l":8.54,"c":8.56,"v":147700},{"d":"2019-11-06","o":8.57,"h":8.61,"l":8.56,"c":8.59,"v":254600},{"d":"2019-11-07","o":8.62,"h":8.66,"l":8.61,"c":8.66,"v":260600},{"d":"2019-11-08","o":8.63,"h":8.63,"l":8.59,"c":8.63,"v":218500},{"d":"2019-11-11","o":8.62,"h":8.63,"l":8.58,"c":8.62,"v":202000},{"d":"2019-11-12","o":8.63,"h":8.66,"l":8.59,"c":8.61,"v":175600},{"d":"2019-11-13","o":8.57,"h":8.61,"l":8.55,"c":8.6,"v":166900},{"d":"2019-11-14","o":8.6,"h":8.63,"l":8.59,"c":8.62,"v":246000},{"d":"2019-11-15","o":8.65,"h":8.66,"l":8.62,"c":8.63,"v":219000},{"d":"2019-11-18","o":8.64,"h":8.68,"l":8.63,"c":8.67,"v":378500},{"d":"2019-11-19","o":8.69,"h":8.7,"l":8.59,"c":8.63,"v":360000},{"d":"2019-11-20","o":8.56,"h":8.56,"l":8.47,"c":8.5,"v":425100},{"d":"2019-11-21","o":8.53,"h":8.56,"l":8.48,"c":8.55,"v":242500},{"d":"2019-11-22","o":8.56,"h":8.57,"l":8.54,"c":8.57,"v":200000},{"d":"2019-11-25","o":8.58,"h":8.61,"l":8.58,"c":8.59,"v":344800},{"d":"2019-11-26","o":8.61,"h":8.66,"l":8.61,"c":8.66,"v":196800},{"d":"2019-11-27","o":8.67,"h":8.67,"l":8.6,"c":8.66,"v":214900},{"d":"2019-11-29","o":8.66,"h":8.68,"l":8.62,"c":8.62,"v":190500},{"d":"2019-12-02","o":8.65,"h":8.65,"l":8.56,"c":8.59,"v":240400},{"d":"2019-12-03","o":8.54,"h":8.54,"l":8.48,"c":8.5,"v":338000},{"d":"2019-12-04","o":8.53,"h":8.6,"l":8.53,"c":8.6,"v":226400},{"d":"2019-12-05","o":8.59,"h":8.63,"l":8.55,"c":8.59,"v":220600},{"d":"2019-12-06","o":8.61,"h":8.65,"l":8.61,"c":8.63,"v":169500},{"d":"2019-12-09","o":8.61,"h":8.68,"l":8.6,"c":8.65,"v":247000},{"d":"2019-12-10","o":8.65,"h":8.65,"l":8.58,"c":8.61,"v":349000},{"d":"2019-12-11","o":8.62,"h":8.67,"l":8.6,"c":8.65,"v":276300},{"d":"2019-12-12","o":8.66,"h":8.75,"l":8.65,"c":8.75,"v":234000},{"d":"2019-12-13","o":8.76,"h":8.79,"l":8.72,"c":8.75,"v":309300},{"d":"2019-12-16","o":8.79,"h":8.84,"l":8.77,"c":8.83,"v":345200},{"d":"2019-12-17","o":8.85,"h":8.87,"l":8.81,"c":8.85,"v":242600},{"d":"2019-12-18","o":8.87,"h":8.87,"l":8.82,"c":8.87,"v":258500},{"d":"2019-12-19","o":8.88,"h":8.93,"l":8.86,"c":8.93,"v":237400},{"d":"2019-12-20","o":8.94,"h":8.95,"l":8.91,"c":8.93,"v":428000},{"d":"2019-12-23","o":8.96,"h":8.96,"l":8.88,"c":8.91,"v":394500},{"d":"2019-12-24","o":8.91,"h":8.91,"l":8.88,"c":8.89,"v":221100},{"d":"2019-12-26","o":8.92,"h":8.95,"l":8.9,"c":8.95,"v":291400},{"d":"2019-12-27","o":8.96,"h":9,"l":8.94,"c":8.97,"v":405100},{"d":"2019-12-30","o":8.94,"h":8.94,"l":8.87,"c":8.89,"v":361400},{"d":"2019-12-31","o":8.88,"h":8.95,"l":8.84,"c":8.95,"v":356300},{"d":"2020-01-02","o":8.94,"h":9,"l":8.92,"c":8.98,"v":553700},{"d":"2020-01-03","o":8.95,"h":8.95,"l":8.88,"c":8.9,"v":409300},{"d":"2020-01-06","o":8.86,"h":8.9,"l":8.84,"c":8.88,"v":430700},{"d":"2020-01-07","o":8.86,"h":8.88,"l":8.85,"c":8.87,"v":146000},{"d":"2020-01-08","o":8.87,"h":8.95,"l":8.87,"c":8.93,"v":413600},{"d":"2020-01-09","o":8.95,"h":9,"l":8.95,"c":8.99,"v":330600},{"d":"2020-01-10","o":9.03,"h":9.04,"l":8.97,"c":8.97,"v":302000},{"d":"2020-01-13","o":9.01,"h":9.05,"l":8.99,"c":9.04,"v":292100},{"d":"2020-01-14","o":9.04,"h":9.09,"l":9.02,"c":9.07,"v":205800},{"d":"2020-01-15","o":9.08,"h":9.12,"l":9.07,"c":9.1,"v":206800},{"d":"2020-01-16","o":9.13,"h":9.16,"l":9.11,"c":9.15,"v":337000},{"d":"2020-01-17","o":9.09,"h":9.12,"l":9.07,"c":9.11,"v":229000},{"d":"2020-01-21","o":9.1,"h":9.1,"l":9.05,"c":9.06,"v":301100},{"d":"2020-01-22","o":9.1,"h":9.13,"l":9.08,"c":9.12,"v":209100},{"d":"2020-01-23","o":9.12,"h":9.13,"l":9.05,"c":9.11,"v":225300},{"d":"2020-01-24","o":9.13,"h":9.15,"l":9.03,"c":9.03,"v":287800},{"d":"2020-01-27","o":8.92,"h":8.96,"l":8.86,"c":8.94,"v":427400},{"d":"2020-01-28","o":8.97,"h":9.02,"l":8.94,"c":9.02,"v":246300},{"d":"2020-01-29","o":9.06,"h":9.07,"l":9.01,"c":9.03,"v":275100},{"d":"2020-01-30","o":8.98,"h":8.99,"l":8.89,"c":8.94,"v":399700},{"d":"2020-01-31","o":8.92,"h":8.92,"l":8.74,"c":8.76,"v":486700},{"d":"2020-02-03","o":8.79,"h":8.86,"l":8.77,"c":8.85,"v":245500},{"d":"2020-02-04","o":8.9,"h":8.99,"l":8.89,"c":8.98,"v":295500},{"d":"2020-02-05","o":9.05,"h":9.06,"l":9.03,"c":9.04,"v":288600},{"d":"2020-02-06","o":9.08,"h":9.1,"l":9.06,"c":9.07,"v":181000},{"d":"2020-02-07","o":9.06,"h":9.1,"l":9.06,"c":9.08,"v":189000},{"d":"2020-02-10","o":9.08,"h":9.15,"l":9.06,"c":9.13,"v":345600},{"d":"2020-02-11","o":9.16,"h":9.16,"l":9.12,"c":9.13,"v":190700},{"d":"2020-02-12","o":9.16,"h":9.25,"l":9.16,"c":9.23,"v":233400},{"d":"2020-02-13","o":9.21,"h":9.24,"l":9.2,"c":9.21,"v":189800},{"d":"2020-02-14","o":9.23,"h":9.26,"l":9.21,"c":9.26,"v":259800},{"d":"2020-02-18","o":9.22,"h":9.24,"l":9.2,"c":9.22,"v":211200},{"d":"2020-02-19","o":9.25,"h":9.29,"l":9.24,"c":9.29,"v":235800},{"d":"2020-02-20","o":9.21,"h":9.26,"l":9.16,"c":9.2,"v":320700},{"d":"2020-02-21","o":9.19,"h":9.2,"l":9.12,"c":9.13,"v":166800},{"d":"2020-02-24","o":8.95,"h":8.96,"l":8.81,"c":8.84,"v":587000},{"d":"2020-02-25","o":8.87,"h":8.88,"l":8.46,"c":8.54,"v":653500},{"d":"2020-02-26","o":8.57,"h":8.68,"l":8.52,"c":8.53,"v":423200},{"d":"2020-02-27","o":8.39,"h":8.4,"l":8.01,"c":8.11,"v":720800},{"d":"2020-02-28","o":7.95,"h":7.95,"l":7.63,"c":7.76,"v":1464600},{"d":"2020-03-02","o":7.8,"h":8.25,"l":7.8,"c":8.24,"v":751600},{"d":"2020-03-03","o":8.25,"h":8.37,"l":8.09,"c":8.15,"v":800100},{"d":"2020-03-04","o":8.3,"h":8.46,"l":8.26,"c":8.46,"v":368900},{"d":"2020-03-05","o":8.28,"h":8.45,"l":8.26,"c":8.28,"v":670900},{"d":"2020-03-06","o":8.1,"h":8.18,"l":8.02,"c":8.17,"v":450200},{"d":"2020-03-09","o":7.63,"h":7.73,"l":7.6,"c":7.62,"v":643700},{"d":"2020-03-10","o":7.79,"h":7.84,"l":7.51,"c":7.69,"v":578600},{"d":"2020-03-11","o":7.54,"h":7.54,"l":7.14,"c":7.23,"v":654700},{"d":"2020-03-12","o":6.81,"h":6.82,"l":6.16,"c":6.23,"v":943000},{"d":"2020-03-13","o":6.6,"h":6.72,"l":6.12,"c":6.59,"v":904100},{"d":"2020-03-16","o":5.84,"h":6.25,"l":5.84,"c":5.98,"v":1071200},{"d":"2020-03-17","o":5.98,"h":6.23,"l":5.81,"c":6.21,"v":952300},{"d":"2020-03-18","o":5.82,"h":5.93,"l":5.2,"c":5.2,"v":2199300},{"d":"2020-03-19","o":5.05,"h":5.53,"l":5.02,"c":5.4,"v":1405500},{"d":"2020-03-20","o":5.47,"h":5.92,"l":5.47,"c":5.62,"v":2111300},{"d":"2020-03-23","o":5.57,"h":5.57,"l":5.26,"c":5.29,"v":1520000},{"d":"2020-03-24","o":5.65,"h":5.91,"l":5.62,"c":5.81,"v":1325100},{"d":"2020-03-25","o":5.87,"h":6.61,"l":5.87,"c":6.38,"v":736400},{"d":"2020-03-26","o":6.51,"h":6.79,"l":6.5,"c":6.77,"v":493300},{"d":"2020-03-27","o":6.54,"h":6.77,"l":6.43,"c":6.71,"v":474700},{"d":"2020-03-30","o":6.76,"h":6.76,"l":6.45,"c":6.67,"v":459200},{"d":"2020-03-31","o":6.7,"h":6.74,"l":6.52,"c":6.58,"v":632200},{"d":"2020-04-01","o":6.32,"h":6.44,"l":6.19,"c":6.27,"v":625500},{"d":"2020-04-02","o":6.25,"h":6.46,"l":6.23,"c":6.36,"v":568400},{"d":"2020-04-03","o":6.41,"h":6.41,"l":6.08,"c":6.18,"v":641600},{"d":"2020-04-06","o":6.36,"h":6.63,"l":6.36,"c":6.63,"v":549000},{"d":"2020-04-07","o":6.91,"h":7,"l":6.69,"c":6.72,"v":483100},{"d":"2020-04-08","o":6.79,"h":7.01,"l":6.76,"c":7,"v":381700},{"d":"2020-04-09","o":7.17,"h":7.33,"l":7.05,"c":7.12,"v":430200},{"d":"2020-04-13","o":7.13,"h":7.14,"l":6.85,"c":7.08,"v":1385000},{"d":"2020-04-14","o":7.2,"h":7.3,"l":7.15,"c":7.24,"v":393000},{"d":"2020-04-15","o":7.11,"h":7.14,"l":6.96,"c":7.14,"v":350800},{"d":"2020-04-16","o":7.22,"h":7.22,"l":7.02,"c":7.1,"v":389800},{"d":"2020-04-17","o":7.24,"h":7.24,"l":7.09,"c":7.19,"v":427800},{"d":"2020-04-20","o":7.08,"h":7.18,"l":7.02,"c":7.05,"v":319400},{"d":"2020-04-21","o":6.96,"h":6.96,"l":6.79,"c":6.91,"v":324500},{"d":"2020-04-22","o":7.02,"h":7.08,"l":6.95,"c":6.97,"v":379500},{"d":"2020-04-23","o":7,"h":7.05,"l":6.89,"c":6.9,"v":453300},{"d":"2020-04-24","o":6.92,"h":7,"l":6.91,"c":6.95,"v":247300},{"d":"2020-04-27","o":7,"h":7.05,"l":6.96,"c":7.04,"v":337900},{"d":"2020-04-28","o":7.16,"h":7.22,"l":7.11,"c":7.13,"v":336600},{"d":"2020-04-29","o":7.16,"h":7.29,"l":7.16,"c":7.26,"v":647100},{"d":"2020-04-30","o":7.27,"h":7.28,"l":7.13,"c":7.21,"v":544500},{"d":"2020-05-01","o":7.09,"h":7.1,"l":7.01,"c":7.05,"v":666900},{"d":"2020-05-04","o":7,"h":7.02,"l":6.93,"c":7.02,"v":466700},{"d":"2020-05-05","o":7.06,"h":7.17,"l":7.05,"c":7.11,"v":343300},{"d":"2020-05-06","o":7.15,"h":7.18,"l":7.07,"c":7.08,"v":376700},{"d":"2020-05-07","o":7.16,"h":7.17,"l":7.09,"c":7.12,"v":223300},{"d":"2020-05-08","o":7.18,"h":7.25,"l":7.16,"c":7.24,"v":169500},{"d":"2020-05-11","o":7.21,"h":7.26,"l":7.19,"c":7.2,"v":171300},{"d":"2020-05-12","o":7.23,"h":7.25,"l":7.08,"c":7.1,"v":210300},{"d":"2020-05-13","o":7.08,"h":7.08,"l":6.88,"c":6.94,"v":304100},{"d":"2020-05-14","o":6.83,"h":6.94,"l":6.75,"c":6.92,"v":271300},{"d":"2020-05-15","o":6.89,"h":6.94,"l":6.87,"c":6.92,"v":143100},{"d":"2020-05-18","o":7.09,"h":7.2,"l":7.07,"c":7.18,"v":312500},{"d":"2020-05-19","o":7.15,"h":7.25,"l":7.12,"c":7.15,"v":274100},{"d":"2020-05-20","o":7.12,"h":7.23,"l":7.12,"c":7.19,"v":257000},{"d":"2020-05-21","o":7.14,"h":7.18,"l":7.11,"c":7.12,"v":246700},{"d":"2020-05-22","o":7.15,"h":7.15,"l":7.09,"c":7.15,"v":281300},{"d":"2020-05-26","o":7.3,"h":7.36,"l":7.28,"c":7.29,"v":274400},{"d":"2020-05-27","o":7.35,"h":7.43,"l":7.3,"c":7.41,"v":469600},{"d":"2020-05-28","o":7.4,"h":7.58,"l":7.4,"c":7.5,"v":494200},{"d":"2020-05-29","o":7.54,"h":7.54,"l":7.43,"c":7.52,"v":353200},{"d":"2020-06-01","o":7.52,"h":7.6,"l":7.49,"c":7.58,"v":210600},{"d":"2020-06-02","o":7.61,"h":7.66,"l":7.55,"c":7.61,"v":258000},{"d":"2020-06-03","o":7.68,"h":7.8,"l":7.66,"c":7.77,"v":366900},{"d":"2020-06-04","o":7.75,"h":7.81,"l":7.72,"c":7.77,"v":238600},{"d":"2020-06-05","o":7.97,"h":8,"l":7.92,"c":7.98,"v":330700},{"d":"2020-06-08","o":8,"h":8.1,"l":7.99,"c":8.09,"v":326200},{"d":"2020-06-09","o":8.05,"h":8.09,"l":7.98,"c":7.98,"v":234400},{"d":"2020-06-10","o":8.03,"h":8.03,"l":7.88,"c":7.93,"v":242300},{"d":"2020-06-11","o":7.76,"h":7.76,"l":7.53,"c":7.54,"v":743500},{"d":"2020-06-12","o":7.72,"h":7.72,"l":7.48,"c":7.59,"v":359400},{"d":"2020-06-15","o":7.47,"h":7.74,"l":7.43,"c":7.67,"v":493400},{"d":"2020-06-16","o":7.86,"h":7.94,"l":7.76,"c":7.8,"v":397000},{"d":"2020-06-17","o":7.86,"h":7.91,"l":7.76,"c":7.77,"v":447500},{"d":"2020-06-18","o":7.69,"h":7.74,"l":7.67,"c":7.68,"v":135700},{"d":"2020-06-19","o":7.77,"h":7.8,"l":7.65,"c":7.67,"v":357100},{"d":"2020-06-22","o":7.68,"h":7.74,"l":7.66,"c":7.72,"v":170800},{"d":"2020-06-23","o":7.8,"h":7.84,"l":7.73,"c":7.73,"v":223100},{"d":"2020-06-24","o":7.71,"h":7.73,"l":7.58,"c":7.6,"v":181200},{"d":"2020-06-25","o":7.59,"h":7.64,"l":7.53,"c":7.63,"v":227500},{"d":"2020-06-26","o":7.6,"h":7.61,"l":7.49,"c":7.53,"v":277100},{"d":"2020-06-29","o":7.53,"h":7.62,"l":7.52,"c":7.57,"v":250000},{"d":"2020-06-30","o":7.61,"h":7.7,"l":7.6,"c":7.7,"v":258400},{"d":"2020-07-01","o":7.71,"h":7.75,"l":7.69,"c":7.72,"v":192600},{"d":"2020-07-02","o":7.81,"h":7.84,"l":7.73,"c":7.76,"v":326500},{"d":"2020-07-06","o":7.85,"h":7.87,"l":7.81,"c":7.85,"v":223100},{"d":"2020-07-07","o":7.83,"h":7.85,"l":7.77,"c":7.77,"v":153200},{"d":"2020-07-08","o":7.81,"h":7.86,"l":7.77,"c":7.83,"v":248800},{"d":"2020-07-09","o":7.85,"h":7.86,"l":7.72,"c":7.74,"v":320800},{"d":"2020-07-10","o":7.71,"h":7.82,"l":7.71,"c":7.81,"v":209000},{"d":"2020-07-13","o":7.87,"h":7.91,"l":7.74,"c":7.74,"v":245200},{"d":"2020-07-14","o":7.75,"h":7.83,"l":7.7,"c":7.83,"v":187100},{"d":"2020-07-15","o":7.89,"h":7.94,"l":7.88,"c":7.9,"v":291100},{"d":"2020-07-16","o":7.88,"h":7.91,"l":7.83,"c":7.91,"v":171700},{"d":"2020-07-17","o":7.84,"h":7.88,"l":7.82,"c":7.83,"v":229700},{"d":"2020-07-20","o":7.82,"h":7.9,"l":7.82,"c":7.89,"v":201300},{"d":"2020-07-21","o":7.93,"h":7.97,"l":7.92,"c":7.95,"v":221200},{"d":"2020-07-22","o":7.95,"h":7.97,"l":7.9,"c":7.91,"v":159000},{"d":"2020-07-23","o":7.93,"h":7.94,"l":7.89,"c":7.93,"v":608100},{"d":"2020-07-24","o":7.89,"h":7.9,"l":7.84,"c":7.85,"v":157500},{"d":"2020-07-27","o":7.88,"h":7.9,"l":7.84,"c":7.88,"v":247100},{"d":"2020-07-28","o":7.88,"h":7.93,"l":7.87,"c":7.93,"v":159300},{"d":"2020-07-29","o":7.94,"h":8.01,"l":7.94,"c":7.99,"v":281800},{"d":"2020-07-30","o":7.91,"h":7.95,"l":7.85,"c":7.93,"v":275700},{"d":"2020-07-31","o":7.98,"h":8.01,"l":7.85,"c":7.89,"v":336500},{"d":"2020-08-03","o":7.9,"h":7.95,"l":7.89,"c":7.95,"v":345700},{"d":"2020-08-04","o":7.93,"h":7.95,"l":7.91,"c":7.94,"v":175700},{"d":"2020-08-05","o":7.98,"h":8.03,"l":7.97,"c":7.99,"v":262800},{"d":"2020-08-06","o":7.98,"h":8.02,"l":7.96,"c":8.02,"v":315000},{"d":"2020-08-07","o":7.98,"h":8.02,"l":7.96,"c":8.02,"v":284000},{"d":"2020-08-10","o":8.04,"h":8.11,"l":8.04,"c":8.1,"v":278700},{"d":"2020-08-11","o":8.14,"h":8.15,"l":8.02,"c":8.05,"v":292000},{"d":"2020-08-12","o":8.11,"h":8.16,"l":8.07,"c":8.16,"v":356100},{"d":"2020-08-13","o":8.15,"h":8.18,"l":8.13,"c":8.13,"v":336200},{"d":"2020-08-14","o":8.15,"h":8.15,"l":8.1,"c":8.13,"v":359600},{"d":"2020-08-17","o":8.17,"h":8.17,"l":8.13,"c":8.15,"v":267800},{"d":"2020-08-18","o":8.17,"h":8.19,"l":8.13,"c":8.16,"v":284700},{"d":"2020-08-19","o":8.15,"h":8.18,"l":8.12,"c":8.14,"v":540500},{"d":"2020-08-20","o":8.06,"h":8.06,"l":7.99,"c":8.05,"v":338800},{"d":"2020-08-21","o":8.03,"h":8.1,"l":8.01,"c":8.1,"v":178500},{"d":"2020-08-24","o":8.13,"h":8.16,"l":8.1,"c":8.14,"v":226600},{"d":"2020-08-25","o":8.14,"h":8.16,"l":8.1,"c":8.15,"v":227400},{"d":"2020-08-26","o":8.14,"h":8.18,"l":8.13,"c":8.17,"v":229500},{"d":"2020-08-27","o":8.2,"h":8.2,"l":8.14,"c":8.18,"v":244500},{"d":"2020-08-28","o":8.16,"h":8.19,"l":8.15,"c":8.19,"v":181500},{"d":"2020-08-31","o":8.21,"h":8.22,"l":8.18,"c":8.21,"v":286200},{"d":"2020-09-01","o":8.22,"h":8.24,"l":8.18,"c":8.22,"v":281200},{"d":"2020-09-02","o":8.25,"h":8.34,"l":8.24,"c":8.34,"v":230300},{"d":"2020-09-03","o":8.32,"h":8.33,"l":8.04,"c":8.09,"v":408100},{"d":"2020-09-04","o":8.12,"h":8.15,"l":7.85,"c":8.02,"v":471700},{"d":"2020-09-08","o":7.91,"h":7.95,"l":7.85,"c":7.88,"v":301800},{"d":"2020-09-09","o":7.94,"h":8.07,"l":7.94,"c":8.03,"v":277600},{"d":"2020-09-10","o":8.07,"h":8.1,"l":7.98,"c":8,"v":319600},{"d":"2020-09-11","o":8.05,"h":8.05,"l":7.94,"c":8.02,"v":210300},{"d":"2020-09-14","o":8.06,"h":8.13,"l":8.06,"c":8.1,"v":271600},{"d":"2020-09-15","o":8.15,"h":8.21,"l":8.14,"c":8.19,"v":309900},{"d":"2020-09-16","o":8.21,"h":8.25,"l":8.19,"c":8.2,"v":247900},{"d":"2020-09-17","o":8.1,"h":8.13,"l":8.05,"c":8.12,"v":245400},{"d":"2020-09-18","o":8.08,"h":8.08,"l":7.97,"c":8.02,"v":226400},{"d":"2020-09-21","o":7.95,"h":7.95,"l":7.77,"c":7.9,"v":336100},{"d":"2020-09-22","o":7.92,"h":7.95,"l":7.84,"c":7.95,"v":309600},{"d":"2020-09-23","o":7.97,"h":7.98,"l":7.76,"c":7.76,"v":325200},{"d":"2020-09-24","o":7.76,"h":7.8,"l":7.7,"c":7.73,"v":389400},{"d":"2020-09-25","o":7.71,"h":7.77,"l":7.7,"c":7.76,"v":260300},{"d":"2020-09-28","o":7.85,"h":7.92,"l":7.85,"c":7.87,"v":256900},{"d":"2020-09-29","o":7.9,"h":7.9,"l":7.82,"c":7.9,"v":188400},{"d":"2020-09-30","o":7.94,"h":7.97,"l":7.9,"c":7.94,"v":309600},{"d":"2020-10-01","o":7.96,"h":7.97,"l":7.89,"c":7.89,"v":274000},{"d":"2020-10-02","o":7.84,"h":7.9,"l":7.83,"c":7.89,"v":208500},{"d":"2020-10-05","o":7.93,"h":8.02,"l":7.92,"c":8.02,"v":121100},{"d":"2020-10-06","o":8.04,"h":8.09,"l":7.95,"c":7.99,"v":253200},{"d":"2020-10-07","o":8.05,"h":8.09,"l":8.03,"c":8.07,"v":212500},{"d":"2020-10-08","o":8.1,"h":8.12,"l":8.07,"c":8.1,"v":188900},{"d":"2020-10-09","o":8.15,"h":8.15,"l":8.09,"c":8.1,"v":220600},{"d":"2020-10-12","o":8.14,"h":8.18,"l":8.13,"c":8.17,"v":185800},{"d":"2020-10-13","o":8.14,"h":8.17,"l":8.07,"c":8.07,"v":213500},{"d":"2020-10-14","o":8.07,"h":8.13,"l":8.06,"c":8.1,"v":182300},{"d":"2020-10-15","o":8.07,"h":8.08,"l":7.99,"c":8.05,"v":262800},{"d":"2020-10-16","o":8.01,"h":8.03,"l":7.97,"c":8,"v":144300},{"d":"2020-10-19","o":8.04,"h":8.05,"l":7.9,"c":7.95,"v":213900},{"d":"2020-10-20","o":7.94,"h":8.01,"l":7.94,"c":7.95,"v":244400},{"d":"2020-10-21","o":7.96,"h":8,"l":7.89,"c":7.89,"v":296800},{"d":"2020-10-22","o":7.9,"h":7.96,"l":7.86,"c":7.93,"v":199100},{"d":"2020-10-23","o":7.96,"h":7.99,"l":7.87,"c":7.88,"v":308900},{"d":"2020-10-26","o":7.85,"h":7.86,"l":7.66,"c":7.72,"v":271800},{"d":"2020-10-27","o":7.74,"h":7.76,"l":7.67,"c":7.67,"v":131600},{"d":"2020-10-28","o":7.56,"h":7.58,"l":7.42,"c":7.45,"v":637600},{"d":"2020-10-29","o":7.43,"h":7.49,"l":7.4,"c":7.45,"v":376000},{"d":"2020-10-30","o":7.43,"h":7.43,"l":7.26,"c":7.31,"v":677000},{"d":"2020-11-02","o":7.4,"h":7.46,"l":7.36,"c":7.43,"v":335000},{"d":"2020-11-03","o":7.53,"h":7.62,"l":7.51,"c":7.61,"v":354500},{"d":"2020-11-04","o":7.66,"h":7.8,"l":7.63,"c":7.75,"v":308700},{"d":"2020-11-05","o":7.86,"h":7.96,"l":7.84,"c":7.92,"v":225100},{"d":"2020-11-06","o":7.95,"h":7.97,"l":7.9,"c":7.95,"v":243300},{"d":"2020-11-09","o":8.16,"h":8.28,"l":8.08,"c":8.09,"v":402700},{"d":"2020-11-10","o":8.08,"h":8.14,"l":8.04,"c":8.1,"v":212100},{"d":"2020-11-11","o":8.16,"h":8.21,"l":8.13,"c":8.21,"v":195200},{"d":"2020-11-12","o":8.18,"h":8.18,"l":8.11,"c":8.15,"v":313300},{"d":"2020-11-13","o":8.2,"h":8.31,"l":8.18,"c":8.31,"v":302700},{"d":"2020-11-16","o":8.35,"h":8.41,"l":8.35,"c":8.4,"v":280400},{"d":"2020-11-17","o":8.38,"h":8.39,"l":8.34,"c":8.34,"v":458500},{"d":"2020-11-18","o":8.38,"h":8.45,"l":8.34,"c":8.34,"v":394300},{"d":"2020-11-19","o":8.3,"h":8.35,"l":8.27,"c":8.34,"v":252600},{"d":"2020-11-20","o":8.34,"h":8.39,"l":8.34,"c":8.37,"v":223200},{"d":"2020-11-23","o":8.42,"h":8.46,"l":8.38,"c":8.39,"v":293900},{"d":"2020-11-24","o":8.43,"h":8.55,"l":8.43,"c":8.5,"v":266600},{"d":"2020-11-25","o":8.49,"h":8.52,"l":8.46,"c":8.5,"v":149900},{"d":"2020-11-27","o":8.51,"h":8.56,"l":8.5,"c":8.55,"v":96600},{"d":"2020-11-30","o":8.55,"h":8.57,"l":8.5,"c":8.56,"v":420100},{"d":"2020-12-01","o":8.6,"h":8.72,"l":8.6,"c":8.7,"v":405000},{"d":"2020-12-02","o":8.69,"h":8.73,"l":8.65,"c":8.73,"v":245800},{"d":"2020-12-03","o":8.72,"h":8.81,"l":8.72,"c":8.8,"v":326100},{"d":"2020-12-04","o":8.8,"h":8.85,"l":8.8,"c":8.85,"v":202900},{"d":"2020-12-07","o":8.84,"h":8.86,"l":8.81,"c":8.83,"v":310000},{"d":"2020-12-08","o":8.84,"h":8.85,"l":8.78,"c":8.79,"v":424400},{"d":"2020-12-09","o":8.79,"h":8.86,"l":8.74,"c":8.78,"v":277500},{"d":"2020-12-10","o":8.76,"h":8.79,"l":8.74,"c":8.77,"v":297700},{"d":"2020-12-11","o":8.74,"h":8.76,"l":8.7,"c":8.75,"v":184100},{"d":"2020-12-14","o":8.77,"h":8.84,"l":8.64,"c":8.76,"v":304000},{"d":"2020-12-15","o":8.8,"h":8.8,"l":8.74,"c":8.79,"v":475000},{"d":"2020-12-16","o":8.8,"h":8.83,"l":8.76,"c":8.82,"v":410500},{"d":"2020-12-17","o":8.83,"h":8.91,"l":8.83,"c":8.9,"v":362300},{"d":"2020-12-18","o":8.9,"h":8.9,"l":8.77,"c":8.8,"v":312500},{"d":"2020-12-21","o":8.69,"h":8.78,"l":8.59,"c":8.75,"v":593900},{"d":"2020-12-22","o":8.73,"h":8.76,"l":8.7,"c":8.75,"v":331400},{"d":"2020-12-23","o":8.78,"h":8.86,"l":8.75,"c":8.79,"v":279500},{"d":"2020-12-24","o":8.82,"h":8.84,"l":8.8,"c":8.83,"v":140900},{"d":"2020-12-28","o":8.9,"h":8.9,"l":8.82,"c":8.84,"v":469200},{"d":"2020-12-29","o":8.89,"h":8.93,"l":8.86,"c":8.89,"v":481000},{"d":"2020-12-30","o":8.86,"h":8.91,"l":8.86,"c":8.9,"v":519800},{"d":"2020-12-31","o":8.92,"h":8.93,"l":8.8,"c":8.85,"v":551500},{"d":"2021-01-04","o":8.91,"h":8.91,"l":8.68,"c":8.69,"v":1080600},{"d":"2021-01-05","o":8.69,"h":8.85,"l":8.69,"c":8.85,"v":1029100},{"d":"2021-01-06","o":8.83,"h":8.99,"l":8.79,"c":8.86,"v":1114100},{"d":"2021-01-07","o":8.9,"h":8.99,"l":8.9,"c":8.98,"v":351700},{"d":"2021-01-08","o":9.04,"h":9.07,"l":8.97,"c":9.03,"v":371800},{"d":"2021-01-11","o":8.99,"h":9.05,"l":8.97,"c":9.04,"v":438000},{"d":"2021-01-12","o":9.04,"h":9.14,"l":9.02,"c":9.14,"v":381100},{"d":"2021-01-13","o":9.13,"h":9.15,"l":9.1,"c":9.13,"v":270000},{"d":"2021-01-14","o":9.17,"h":9.21,"l":9.15,"c":9.15,"v":435500},{"d":"2021-01-15","o":9.12,"h":9.12,"l":9.03,"c":9.08,"v":391000},{"d":"2021-01-19","o":9.12,"h":9.15,"l":9.08,"c":9.11,"v":336900},{"d":"2021-01-20","o":9.18,"h":9.22,"l":9.15,"c":9.21,"v":557200},{"d":"2021-01-21","o":9.16,"h":9.18,"l":9.12,"c":9.14,"v":388100},{"d":"2021-01-22","o":9.11,"h":9.11,"l":9.05,"c":9.1,"v":280100},{"d":"2021-01-25","o":9.08,"h":9.16,"l":9,"c":9.15,"v":380400},{"d":"2021-01-26","o":9.17,"h":9.19,"l":9.14,"c":9.16,"v":295700},{"d":"2021-01-27","o":9.1,"h":9.11,"l":8.95,"c":9.01,"v":671200},{"d":"2021-01-28","o":9.05,"h":9.11,"l":9.01,"c":9.09,"v":414200},{"d":"2021-01-29","o":9.09,"h":9.09,"l":8.87,"c":8.91,"v":396200},{"d":"2021-02-01","o":8.97,"h":9.04,"l":8.94,"c":9.01,"v":417400},{"d":"2021-02-02","o":9.09,"h":9.15,"l":9.08,"c":9.1,"v":313700},{"d":"2021-02-03","o":9.14,"h":9.16,"l":9.09,"c":9.16,"v":333700},{"d":"2021-02-04","o":9.18,"h":9.24,"l":9.15,"c":9.24,"v":243100},{"d":"2021-02-05","o":9.28,"h":9.29,"l":9.22,"c":9.28,"v":226500},{"d":"2021-02-08","o":9.3,"h":9.33,"l":9.26,"c":9.33,"v":290100},{"d":"2021-02-09","o":9.32,"h":9.35,"l":9.3,"c":9.35,"v":341100},{"d":"2021-02-10","o":9.36,"h":9.39,"l":9.33,"c":9.37,"v":430300},{"d":"2021-02-11","o":9.39,"h":9.4,"l":9.35,"c":9.4,"v":235800},{"d":"2021-02-12","o":9.4,"h":9.42,"l":9.37,"c":9.42,"v":290200},{"d":"2021-02-16","o":9.45,"h":9.49,"l":9.4,"c":9.45,"v":376700},{"d":"2021-02-17","o":9.4,"h":9.46,"l":9.36,"c":9.45,"v":396400},{"d":"2021-02-18","o":9.35,"h":9.35,"l":9.25,"c":9.3,"v":179100},{"d":"2021-02-19","o":9.33,"h":9.39,"l":9.33,"c":9.34,"v":196400},{"d":"2021-02-22","o":9.3,"h":9.33,"l":9.27,"c":9.29,"v":251500},{"d":"2021-02-23","o":9.3,"h":9.3,"l":9.18,"c":9.29,"v":383800},{"d":"2021-02-24","o":9.28,"h":9.34,"l":9.25,"c":9.34,"v":321800},{"d":"2021-02-25","o":9.34,"h":9.37,"l":9.13,"c":9.17,"v":346300},{"d":"2021-02-26","o":9.23,"h":9.27,"l":9.09,"c":9.12,"v":378800},{"d":"2021-03-01","o":9.21,"h":9.33,"l":9.2,"c":9.33,"v":299100},{"d":"2021-03-02","o":9.34,"h":9.35,"l":9.29,"c":9.3,"v":495000},{"d":"2021-03-03","o":9.3,"h":9.34,"l":9.16,"c":9.22,"v":385100},{"d":"2021-03-04","o":9.23,"h":9.24,"l":8.97,"c":9.07,"v":464000},{"d":"2021-03-05","o":9.13,"h":9.15,"l":8.98,"c":9.15,"v":279900},{"d":"2021-03-08","o":9.21,"h":9.24,"l":9.11,"c":9.13,"v":387500},{"d":"2021-03-09","o":9.21,"h":9.26,"l":9.2,"c":9.23,"v":324200},{"d":"2021-03-10","o":9.26,"h":9.3,"l":9.26,"c":9.28,"v":227600},{"d":"2021-03-11","o":9.31,"h":9.38,"l":9.29,"c":9.36,"v":248600},{"d":"2021-03-12","o":9.36,"h":9.38,"l":9.34,"c":9.36,"v":202700},{"d":"2021-03-15","o":9.36,"h":9.41,"l":9.36,"c":9.41,"v":349800},{"d":"2021-03-16","o":9.44,"h":9.47,"l":9.43,"c":9.46,"v":229900},{"d":"2021-03-17","o":9.43,"h":9.48,"l":9.4,"c":9.47,"v":350300},{"d":"2021-03-18","o":9.45,"h":9.49,"l":9.39,"c":9.4,"v":415900},{"d":"2021-03-19","o":9.4,"h":9.47,"l":9.36,"c":9.45,"v":232300},{"d":"2021-03-22","o":9.46,"h":9.51,"l":9.45,"c":9.51,"v":238100},{"d":"2021-03-23","o":9.41,"h":9.42,"l":9.32,"c":9.36,"v":241000},{"d":"2021-03-24","o":9.38,"h":9.4,"l":9.3,"c":9.33,"v":238100},{"d":"2021-03-25","o":9.32,"h":9.32,"l":9.26,"c":9.32,"v":338800},{"d":"2021-03-26","o":9.35,"h":9.4,"l":9.3,"c":9.4,"v":256500},{"d":"2021-03-29","o":9.38,"h":9.43,"l":9.35,"c":9.43,"v":254700},{"d":"2021-03-30","o":9.42,"h":9.47,"l":9.39,"c":9.45,"v":200400},{"d":"2021-03-31","o":9.5,"h":9.55,"l":9.45,"c":9.53,"v":480800},{"d":"2021-04-01","o":9.56,"h":9.62,"l":9.54,"c":9.58,"v":194700},{"d":"2021-04-05","o":9.69,"h":9.72,"l":9.65,"c":9.69,"v":297900},{"d":"2021-04-06","o":9.69,"h":9.7,"l":9.65,"c":9.7,"v":322400},{"d":"2021-04-07","o":9.7,"h":9.71,"l":9.66,"c":9.67,"v":238100},{"d":"2021-04-08","o":9.7,"h":9.72,"l":9.68,"c":9.72,"v":216700},{"d":"2021-04-09","o":9.72,"h":9.78,"l":9.7,"c":9.78,"v":282900},{"d":"2021-04-12","o":9.77,"h":9.79,"l":9.7,"c":9.75,"v":366200},{"d":"2021-04-13","o":9.76,"h":9.8,"l":9.72,"c":9.76,"v":300200},{"d":"2021-04-14","o":9.78,"h":9.81,"l":9.72,"c":9.72,"v":239200},{"d":"2021-04-15","o":9.78,"h":9.8,"l":9.69,"c":9.75,"v":609200},{"d":"2021-04-16","o":9.78,"h":9.81,"l":9.75,"c":9.78,"v":436300},{"d":"2021-04-19","o":9.79,"h":9.79,"l":9.7,"c":9.74,"v":498000},{"d":"2021-04-20","o":9.74,"h":9.76,"l":9.67,"c":9.71,"v":310400},{"d":"2021-04-21","o":9.69,"h":9.81,"l":9.69,"c":9.8,"v":285700},{"d":"2021-04-22","o":9.76,"h":9.77,"l":9.7,"c":9.71,"v":353800},{"d":"2021-04-23","o":9.72,"h":9.81,"l":9.7,"c":9.78,"v":438200},{"d":"2021-04-26","o":9.8,"h":9.81,"l":9.75,"c":9.77,"v":272400},{"d":"2021-04-27","o":9.78,"h":9.81,"l":9.74,"c":9.78,"v":209500},{"d":"2021-04-28","o":9.79,"h":9.82,"l":9.77,"c":9.78,"v":230800},{"d":"2021-04-29","o":9.83,"h":9.83,"l":9.77,"c":9.81,"v":255400},{"d":"2021-04-30","o":9.81,"h":9.82,"l":9.76,"c":9.8,"v":254500},{"d":"2021-05-03","o":9.81,"h":9.88,"l":9.81,"c":9.87,"v":330100},{"d":"2021-05-04","o":9.86,"h":9.86,"l":9.72,"c":9.84,"v":370500},{"d":"2021-05-05","o":9.86,"h":9.9,"l":9.85,"c":9.89,"v":267800},{"d":"2021-05-06","o":9.9,"h":9.97,"l":9.85,"c":9.93,"v":285400},{"d":"2021-05-07","o":9.96,"h":10.03,"l":9.95,"c":9.99,"v":266400},{"d":"2021-05-10","o":10,"h":10.04,"l":9.93,"c":9.93,"v":298900},{"d":"2021-05-11","o":9.85,"h":9.85,"l":9.74,"c":9.74,"v":551600},{"d":"2021-05-12","o":9.71,"h":9.76,"l":9.57,"c":9.62,"v":447800},{"d":"2021-05-13","o":9.65,"h":9.74,"l":9.65,"c":9.7,"v":354900},{"d":"2021-05-14","o":9.75,"h":9.85,"l":9.74,"c":9.83,"v":208700},{"d":"2021-05-17","o":9.82,"h":9.91,"l":9.82,"c":9.91,"v":219700},{"d":"2021-05-18","o":9.93,"h":10.02,"l":9.91,"c":10,"v":404800},{"d":"2021-05-19","o":9.92,"h":9.99,"l":9.85,"c":9.99,"v":400900},{"d":"2021-05-20","o":9.94,"h":10.05,"l":9.92,"c":10.05,"v":179700},{"d":"2021-05-21","o":10.05,"h":10.08,"l":10.02,"c":10.04,"v":236300},{"d":"2021-05-24","o":10.06,"h":10.14,"l":10.04,"c":10.14,"v":269800},{"d":"2021-05-25","o":10.13,"h":10.17,"l":10.08,"c":10.17,"v":165500},{"d":"2021-05-26","o":10.18,"h":10.19,"l":10.13,"c":10.17,"v":176500},{"d":"2021-05-27","o":10.17,"h":10.17,"l":10.07,"c":10.08,"v":336200},{"d":"2021-05-28","o":10.11,"h":10.12,"l":10.07,"c":10.09,"v":231300},{"d":"2021-06-01","o":10.12,"h":10.14,"l":10.1,"c":10.13,"v":195300},{"d":"2021-06-02","o":10.15,"h":10.16,"l":10.13,"c":10.16,"v":235400},{"d":"2021-06-03","o":10.15,"h":10.17,"l":10.1,"c":10.16,"v":202200},{"d":"2021-06-04","o":10.21,"h":10.28,"l":10.18,"c":10.21,"v":323600},{"d":"2021-06-07","o":10.23,"h":10.25,"l":10.18,"c":10.22,"v":236500},{"d":"2021-06-08","o":10.24,"h":10.33,"l":10.22,"c":10.28,"v":354900},{"d":"2021-06-09","o":10.31,"h":10.37,"l":10.31,"c":10.36,"v":379900},{"d":"2021-06-10","o":10.38,"h":10.5,"l":10.35,"c":10.4,"v":402300},{"d":"2021-06-11","o":10.42,"h":10.45,"l":10.36,"c":10.36,"v":179500},{"d":"2021-06-14","o":10.4,"h":10.43,"l":10.36,"c":10.39,"v":214100},{"d":"2021-06-15","o":10.41,"h":10.43,"l":10.31,"c":10.36,"v":242700},{"d":"2021-06-16","o":10.35,"h":10.48,"l":10.31,"c":10.32,"v":290100},{"d":"2021-06-17","o":10.35,"h":10.36,"l":10.2,"c":10.2,"v":256600},{"d":"2021-06-18","o":10.17,"h":10.17,"l":10.04,"c":10.05,"v":253900},{"d":"2021-06-21","o":10.07,"h":10.2,"l":10.07,"c":10.15,"v":296800},{"d":"2021-06-22","o":10.09,"h":10.14,"l":10.09,"c":10.09,"v":246000},{"d":"2021-06-23","o":10.1,"h":10.14,"l":10.08,"c":10.09,"v":263500},{"d":"2021-06-24","o":10.16,"h":10.18,"l":10.09,"c":10.09,"v":213500},{"d":"2021-06-25","o":10.16,"h":10.17,"l":10.13,"c":10.17,"v":177000},{"d":"2021-06-28","o":10.2,"h":10.2,"l":10.13,"c":10.16,"v":164900},{"d":"2021-06-29","o":10.2,"h":10.24,"l":10.17,"c":10.24,"v":350500},{"d":"2021-06-30","o":10.25,"h":10.25,"l":10.11,"c":10.17,"v":353300},{"d":"2021-07-01","o":10.2,"h":10.22,"l":10.11,"c":10.14,"v":278400},{"d":"2021-07-02","o":10.16,"h":10.19,"l":10.14,"c":10.17,"v":198100},{"d":"2021-07-06","o":10.19,"h":10.19,"l":10.12,"c":10.12,"v":215200},{"d":"2021-07-07","o":10.16,"h":10.2,"l":10.13,"c":10.19,"v":324800},{"d":"2021-07-08","o":10.11,"h":10.12,"l":10.01,"c":10.1,"v":266000},{"d":"2021-07-09","o":10.12,"h":10.16,"l":10.12,"c":10.16,"v":280900},{"d":"2021-07-12","o":10.17,"h":10.31,"l":10.17,"c":10.28,"v":592600},{"d":"2021-07-13","o":10.28,"h":10.34,"l":10.28,"c":10.32,"v":532600},{"d":"2021-07-14","o":10.34,"h":10.37,"l":10.33,"c":10.35,"v":324100},{"d":"2021-07-15","o":10.34,"h":10.35,"l":10.29,"c":10.3,"v":359600},{"d":"2021-07-16","o":10.34,"h":10.4,"l":10.26,"c":10.26,"v":1902600},{"d":"2021-07-19","o":10.2,"h":10.21,"l":10.08,"c":10.12,"v":487500},{"d":"2021-07-20","o":10.12,"h":10.21,"l":10.12,"c":10.21,"v":314400},{"d":"2021-07-21","o":10.25,"h":10.35,"l":10.24,"c":10.32,"v":285200},{"d":"2021-07-22","o":10.29,"h":10.29,"l":10.26,"c":10.28,"v":135500},{"d":"2021-07-23","o":10.3,"h":10.33,"l":10.27,"c":10.3,"v":294200},{"d":"2021-07-26","o":10.27,"h":10.29,"l":10.22,"c":10.25,"v":248300},{"d":"2021-07-27","o":10.22,"h":10.24,"l":10.16,"c":10.18,"v":274600},{"d":"2021-07-28","o":10.21,"h":10.25,"l":10.19,"c":10.23,"v":216000},{"d":"2021-07-29","o":10.28,"h":10.3,"l":10.25,"c":10.29,"v":199800},{"d":"2021-07-30","o":10.29,"h":10.32,"l":10.27,"c":10.3,"v":277400},{"d":"2021-08-02","o":10.33,"h":10.35,"l":10.3,"c":10.3,"v":227100},{"d":"2021-08-03","o":10.34,"h":10.34,"l":10.26,"c":10.3,"v":184400},{"d":"2021-08-04","o":10.28,"h":10.31,"l":10.25,"c":10.27,"v":171800},{"d":"2021-08-05","o":10.3,"h":10.3,"l":10.24,"c":10.28,"v":146600},{"d":"2021-08-06","o":10.3,"h":10.33,"l":10.25,"c":10.33,"v":138300},{"d":"2021-08-09","o":10.35,"h":10.36,"l":10.32,"c":10.36,"v":251500},{"d":"2021-08-10","o":10.34,"h":10.39,"l":10.34,"c":10.38,"v":198500},{"d":"2021-08-11","o":10.42,"h":10.42,"l":10.38,"c":10.42,"v":241200},{"d":"2021-08-12","o":10.42,"h":10.45,"l":10.4,"c":10.45,"v":182700},{"d":"2021-08-13","o":10.48,"h":10.49,"l":10.42,"c":10.49,"v":197500},{"d":"2021-08-16","o":10.45,"h":10.5,"l":10.44,"c":10.49,"v":250300},{"d":"2021-08-17","o":10.46,"h":10.48,"l":10.4,"c":10.48,"v":213700},{"d":"2021-08-18","o":10.47,"h":10.49,"l":10.38,"c":10.39,"v":211700},{"d":"2021-08-19","o":10.26,"h":10.31,"l":10.22,"c":10.24,"v":206400},{"d":"2021-08-20","o":10.23,"h":10.26,"l":10.2,"c":10.24,"v":350900},{"d":"2021-08-23","o":10.3,"h":10.33,"l":10.28,"c":10.3,"v":244700},{"d":"2021-08-24","o":10.3,"h":10.38,"l":10.29,"c":10.35,"v":218900},{"d":"2021-08-25","o":10.38,"h":10.38,"l":10.35,"c":10.36,"v":112600},{"d":"2021-08-26","o":10.35,"h":10.36,"l":10.31,"c":10.34,"v":154000},{"d":"2021-08-27","o":10.36,"h":10.42,"l":10.35,"c":10.42,"v":208100},{"d":"2021-08-30","o":10.42,"h":10.42,"l":10.34,"c":10.41,"v":201200},{"d":"2021-08-31","o":10.42,"h":10.44,"l":10.37,"c":10.41,"v":208600},{"d":"2021-09-01","o":10.42,"h":10.44,"l":10.4,"c":10.43,"v":204800},{"d":"2021-09-02","o":10.44,"h":10.45,"l":10.41,"c":10.45,"v":279800},{"d":"2021-09-03","o":10.44,"h":10.45,"l":10.37,"c":10.4,"v":153000},{"d":"2021-09-07","o":10.4,"h":10.42,"l":10.36,"c":10.37,"v":148100},{"d":"2021-09-08","o":10.36,"h":10.37,"l":10.32,"c":10.34,"v":163200},{"d":"2021-09-09","o":10.34,"h":10.36,"l":10.3,"c":10.33,"v":146500},{"d":"2021-09-10","o":10.37,"h":10.37,"l":10.26,"c":10.26,"v":131200},{"d":"2021-09-13","o":10.29,"h":10.29,"l":10.23,"c":10.27,"v":223200},{"d":"2021-09-14","o":10.27,"h":10.27,"l":10.16,"c":10.16,"v":180800},{"d":"2021-09-15","o":10.19,"h":10.2,"l":10.16,"c":10.17,"v":219300},{"d":"2021-09-16","o":10.17,"h":10.19,"l":10.12,"c":10.13,"v":200600},{"d":"2021-09-17","o":10.11,"h":10.12,"l":10.01,"c":10.01,"v":186100},{"d":"2021-09-20","o":9.89,"h":9.89,"l":9.6,"c":9.7,"v":550700},{"d":"2021-09-21","o":9.75,"h":9.84,"l":9.75,"c":9.84,"v":172300},{"d":"2021-09-22","o":9.87,"h":9.95,"l":9.82,"c":9.85,"v":420800},{"d":"2021-09-23","o":9.91,"h":9.94,"l":9.88,"c":9.9,"v":202100},{"d":"2021-09-24","o":9.9,"h":9.95,"l":9.9,"c":9.93,"v":247300},{"d":"2021-09-27","o":9.94,"h":9.96,"l":9.91,"c":9.92,"v":163000},{"d":"2021-09-28","o":9.91,"h":9.92,"l":9.83,"c":9.83,"v":360400},{"d":"2021-09-29","o":9.86,"h":9.89,"l":9.81,"c":9.82,"v":226500},{"d":"2021-09-30","o":9.89,"h":9.89,"l":9.73,"c":9.74,"v":318300},{"d":"2021-10-01","o":9.76,"h":9.76,"l":9.69,"c":9.72,"v":257800},{"d":"2021-10-04","o":9.73,"h":9.74,"l":9.61,"c":9.69,"v":220500},{"d":"2021-10-05","o":9.69,"h":9.77,"l":9.69,"c":9.73,"v":210900},{"d":"2021-10-06","o":9.7,"h":9.73,"l":9.63,"c":9.73,"v":161700},{"d":"2021-10-07","o":9.79,"h":9.86,"l":9.79,"c":9.82,"v":147600},{"d":"2021-10-08","o":9.87,"h":9.88,"l":9.82,"c":9.83,"v":175700},{"d":"2021-10-11","o":9.85,"h":9.95,"l":9.82,"c":9.84,"v":309100},{"d":"2021-10-12","o":9.84,"h":9.88,"l":9.78,"c":9.8,"v":202000},{"d":"2021-10-13","o":9.79,"h":9.84,"l":9.77,"c":9.81,"v":287700},{"d":"2021-10-14","o":9.91,"h":9.95,"l":9.88,"c":9.9,"v":389200},{"d":"2021-10-15","o":9.97,"h":10,"l":9.95,"c":10,"v":154200},{"d":"2021-10-18","o":9.95,"h":10.01,"l":9.95,"c":9.98,"v":379400},{"d":"2021-10-19","o":9.99,"h":10.09,"l":9.99,"c":10.05,"v":255900},{"d":"2021-10-20","o":10.08,"h":10.08,"l":10.04,"c":10.07,"v":193300},{"d":"2021-10-21","o":10.02,"h":10.03,"l":9.97,"c":9.99,"v":145500},{"d":"2021-10-22","o":10.01,"h":10.05,"l":9.98,"c":10.01,"v":148300},{"d":"2021-10-25","o":10.05,"h":10.05,"l":10.01,"c":10.04,"v":121700},{"d":"2021-10-26","o":10.06,"h":10.09,"l":10.04,"c":10.07,"v":148800},{"d":"2021-10-27","o":10.07,"h":10.08,"l":10,"c":10,"v":210800},{"d":"2021-10-28","o":10.05,"h":10.06,"l":10.03,"c":10.06,"v":201400},{"d":"2021-10-29","o":10.06,"h":10.06,"l":10.01,"c":10.05,"v":211200},{"d":"2021-11-01","o":10.08,"h":10.13,"l":10.06,"c":10.12,"v":169700},{"d":"2021-11-02","o":10.14,"h":10.14,"l":10.09,"c":10.09,"v":157500},{"d":"2021-11-03","o":10.1,"h":10.12,"l":10.04,"c":10.11,"v":206300},{"d":"2021-11-04","o":10.11,"h":10.14,"l":10.09,"c":10.11,"v":243000},{"d":"2021-11-05","o":10.14,"h":10.15,"l":10.1,"c":10.12,"v":172400},{"d":"2021-11-08","o":10.14,"h":10.18,"l":10.14,"c":10.17,"v":163200},{"d":"2021-11-09","o":10.17,"h":10.18,"l":10.12,"c":10.15,"v":152400},{"d":"2021-11-10","o":10.15,"h":10.16,"l":10.06,"c":10.06,"v":138500},{"d":"2021-11-11","o":10.1,"h":10.19,"l":10.09,"c":10.19,"v":144000},{"d":"2021-11-12","o":10.17,"h":10.2,"l":10.17,"c":10.17,"v":206600},{"d":"2021-11-15","o":10.22,"h":10.22,"l":10.17,"c":10.2,"v":168000},{"d":"2021-11-16","o":10.2,"h":10.22,"l":10.16,"c":10.18,"v":285000},{"d":"2021-11-17","o":10.17,"h":10.18,"l":10.1,"c":10.1,"v":282900},{"d":"2021-11-18","o":10.04,"h":10.07,"l":10,"c":10.05,"v":247000},{"d":"2021-11-19","o":10.05,"h":10.06,"l":9.96,"c":9.98,"v":212100},{"d":"2021-11-22","o":10.03,"h":10.06,"l":9.98,"c":10.01,"v":212000},{"d":"2021-11-23","o":10.01,"h":10.01,"l":9.92,"c":9.94,"v":273100},{"d":"2021-11-24","o":9.93,"h":9.97,"l":9.88,"c":9.93,"v":273000},{"d":"2021-11-26","o":9.86,"h":9.87,"l":9.7,"c":9.74,"v":221500},{"d":"2021-11-29","o":9.79,"h":9.84,"l":9.76,"c":9.82,"v":196900},{"d":"2021-11-30","o":9.82,"h":9.82,"l":9.69,"c":9.74,"v":324000},{"d":"2021-12-01","o":9.8,"h":9.9,"l":9.66,"c":9.67,"v":323500},{"d":"2021-12-02","o":9.68,"h":9.77,"l":9.67,"c":9.7,"v":220200},{"d":"2021-12-03","o":9.75,"h":9.76,"l":9.58,"c":9.6,"v":201300},{"d":"2021-12-06","o":9.66,"h":9.72,"l":9.62,"c":9.7,"v":238300},{"d":"2021-12-07","o":9.8,"h":10.11,"l":9.76,"c":10.07,"v":1095300},{"d":"2021-12-08","o":10.2,"h":10.21,"l":10.11,"c":10.21,"v":1031900},{"d":"2021-12-09","o":10.22,"h":10.25,"l":10.18,"c":10.2,"v":526600},{"d":"2021-12-10","o":10.22,"h":10.25,"l":10.19,"c":10.21,"v":358100},{"d":"2021-12-13","o":10.22,"h":10.23,"l":10.12,"c":10.12,"v":432500},{"d":"2021-12-14","o":10.1,"h":10.15,"l":10.07,"c":10.12,"v":295900},{"d":"2021-12-15","o":10.12,"h":10.12,"l":10.03,"c":10.06,"v":457900},{"d":"2021-12-16","o":10.12,"h":10.13,"l":10,"c":10.02,"v":428500},{"d":"2021-12-17","o":10.02,"h":10.04,"l":9.94,"c":9.98,"v":306800},{"d":"2021-12-20","o":9.92,"h":9.93,"l":9.8,"c":9.81,"v":424000},{"d":"2021-12-21","o":9.86,"h":10.01,"l":9.82,"c":10.01,"v":379700},{"d":"2021-12-22","o":10.04,"h":10.09,"l":9.99,"c":10.09,"v":270400},{"d":"2021-12-23","o":10.13,"h":10.25,"l":10.11,"c":10.25,"v":464900},{"d":"2021-12-27","o":10.32,"h":10.38,"l":10.3,"c":10.38,"v":523000},{"d":"2021-12-28","o":10.4,"h":10.43,"l":10.33,"c":10.37,"v":353000},{"d":"2021-12-29","o":10.35,"h":10.43,"l":10.32,"c":10.42,"v":376800},{"d":"2021-12-30","o":10.43,"h":10.44,"l":10.38,"c":10.39,"v":342100},{"d":"2021-12-31","o":10.4,"h":10.43,"l":10.19,"c":10.22,"v":567200},{"d":"2022-01-03","o":10.31,"h":10.4,"l":10.25,"c":10.39,"v":373500},{"d":"2022-01-04","o":10.42,"h":10.42,"l":10.33,"c":10.39,"v":346600},{"d":"2022-01-05","o":10.39,"h":10.39,"l":10.21,"c":10.22,"v":306100},{"d":"2022-01-06","o":10.21,"h":10.29,"l":10.16,"c":10.24,"v":277000},{"d":"2022-01-07","o":10.26,"h":10.33,"l":10.22,"c":10.28,"v":237800},{"d":"2022-01-10","o":10.27,"h":10.27,"l":10.16,"c":10.26,"v":349800},{"d":"2022-01-11","o":10.29,"h":10.4,"l":10.25,"c":10.4,"v":332400},{"d":"2022-01-12","o":10.46,"h":10.5,"l":10.41,"c":10.45,"v":317100},{"d":"2022-01-13","o":10.47,"h":10.49,"l":10.35,"c":10.37,"v":265700},{"d":"2022-01-14","o":10.33,"h":10.4,"l":10.28,"c":10.4,"v":389200},{"d":"2022-01-18","o":10.35,"h":10.37,"l":10.2,"c":10.22,"v":420100},{"d":"2022-01-19","o":10.24,"h":10.28,"l":10.21,"c":10.22,"v":250600},{"d":"2022-01-20","o":10.25,"h":10.29,"l":10.13,"c":10.17,"v":305600},{"d":"2022-01-21","o":10.1,"h":10.1,"l":9.76,"c":9.76,"v":581800},{"d":"2022-01-24","o":9.7,"h":9.75,"l":9.21,"c":9.74,"v":994800},{"d":"2022-01-25","o":9.59,"h":9.72,"l":9.44,"c":9.61,"v":878300},{"d":"2022-01-26","o":9.73,"h":9.82,"l":9.53,"c":9.59,"v":380500},{"d":"2022-01-27","o":9.65,"h":9.76,"l":9.53,"c":9.6,"v":388100},{"d":"2022-01-28","o":9.64,"h":9.71,"l":9.53,"c":9.71,"v":314900},{"d":"2022-01-31","o":9.76,"h":9.94,"l":9.74,"c":9.94,"v":335600},{"d":"2022-02-01","o":9.99,"h":10,"l":9.89,"c":9.98,"v":301500},{"d":"2022-02-02","o":10.04,"h":10.09,"l":9.95,"c":10.03,"v":221500},{"d":"2022-02-03","o":9.92,"h":9.98,"l":9.84,"c":9.85,"v":278100},{"d":"2022-02-04","o":9.84,"h":9.93,"l":9.78,"c":9.89,"v":354900},{"d":"2022-02-07","o":9.91,"h":9.93,"l":9.8,"c":9.85,"v":322100},{"d":"2022-02-08","o":9.88,"h":9.94,"l":9.78,"c":9.91,"v":237000},{"d":"2022-02-09","o":9.99,"h":10.09,"l":9.98,"c":10.09,"v":203700},{"d":"2022-02-10","o":10.01,"h":10.06,"l":9.86,"c":9.88,"v":401600},{"d":"2022-02-11","o":9.93,"h":9.94,"l":9.69,"c":9.79,"v":492300},{"d":"2022-02-14","o":9.78,"h":9.78,"l":9.59,"c":9.62,"v":382200},{"d":"2022-02-15","o":9.74,"h":9.8,"l":9.73,"c":9.78,"v":219200},{"d":"2022-02-16","o":9.79,"h":9.93,"l":9.75,"c":9.92,"v":444300},{"d":"2022-02-17","o":9.88,"h":9.88,"l":9.76,"c":9.8,"v":288600},{"d":"2022-02-18","o":9.73,"h":9.79,"l":9.63,"c":9.77,"v":415800},{"d":"2022-02-22","o":9.67,"h":9.75,"l":9.26,"c":9.42,"v":681700},{"d":"2022-02-23","o":9.48,"h":9.51,"l":9.35,"c":9.38,"v":354200},{"d":"2022-02-24","o":9.07,"h":9.39,"l":8.93,"c":9.38,"v":721600},{"d":"2022-02-25","o":9.41,"h":9.59,"l":9.39,"c":9.59,"v":263800},{"d":"2022-02-28","o":9.53,"h":9.56,"l":9.42,"c":9.55,"v":387500},{"d":"2022-03-01","o":9.52,"h":9.55,"l":9.3,"c":9.36,"v":378700},{"d":"2022-03-02","o":9.36,"h":9.51,"l":9.36,"c":9.51,"v":333100},{"d":"2022-03-03","o":9.5,"h":9.54,"l":9.38,"c":9.41,"v":458700},{"d":"2022-03-04","o":9.36,"h":9.38,"l":9.25,"c":9.38,"v":332600},{"d":"2022-03-07","o":9.29,"h":9.35,"l":9.03,"c":9.04,"v":438900},{"d":"2022-03-08","o":9.04,"h":9.16,"l":9,"c":9.01,"v":358700},{"d":"2022-03-09","o":9.1,"h":9.29,"l":9.1,"c":9.26,"v":224700},{"d":"2022-03-10","o":9.21,"h":9.22,"l":9.1,"c":9.19,"v":205700},{"d":"2022-03-11","o":9.23,"h":9.23,"l":9.02,"c":9.03,"v":254000},{"d":"2022-03-14","o":9.08,"h":9.08,"l":8.8,"c":8.84,"v":449800},{"d":"2022-03-15","o":8.83,"h":9.02,"l":8.82,"c":9,"v":464000},{"d":"2022-03-16","o":9.13,"h":9.24,"l":9.06,"c":9.24,"v":374600},{"d":"2022-03-17","o":9.16,"h":9.38,"l":9.16,"c":9.37,"v":453000},{"d":"2022-03-18","o":9.33,"h":9.52,"l":9.33,"c":9.52,"v":151700},{"d":"2022-03-21","o":9.53,"h":9.56,"l":9.45,"c":9.48,"v":337300},{"d":"2022-03-22","o":9.52,"h":9.58,"l":9.52,"c":9.57,"v":241500},{"d":"2022-03-23","o":9.47,"h":9.47,"l":9.35,"c":9.36,"v":355900},{"d":"2022-03-24","o":9.34,"h":9.42,"l":9.32,"c":9.41,"v":219800},{"d":"2022-03-25","o":9.44,"h":9.44,"l":9.33,"c":9.38,"v":395000},{"d":"2022-03-28","o":9.37,"h":9.51,"l":9.36,"c":9.48,"v":297500},{"d":"2022-03-29","o":9.58,"h":9.64,"l":9.55,"c":9.62,"v":276300},{"d":"2022-03-30","o":9.58,"h":9.62,"l":9.55,"c":9.57,"v":225800},{"d":"2022-03-31","o":9.62,"h":9.63,"l":9.53,"c":9.61,"v":806800},{"d":"2022-04-01","o":9.78,"h":9.85,"l":9.67,"c":9.73,"v":790300},{"d":"2022-04-04","o":9.8,"h":9.82,"l":9.74,"c":9.78,"v":395000},{"d":"2022-04-05","o":9.78,"h":9.81,"l":9.63,"c":9.64,"v":326200},{"d":"2022-04-06","o":9.58,"h":9.6,"l":9.51,"c":9.54,"v":363600},{"d":"2022-04-07","o":9.55,"h":9.6,"l":9.42,"c":9.56,"v":296600},{"d":"2022-04-08","o":9.56,"h":9.62,"l":9.55,"c":9.58,"v":194200},{"d":"2022-04-11","o":9.55,"h":9.61,"l":9.47,"c":9.48,"v":248300},{"d":"2022-04-12","o":9.55,"h":9.58,"l":9.45,"c":9.52,"v":272800},{"d":"2022-04-13","o":9.52,"h":9.54,"l":9.49,"c":9.53,"v":211600},{"d":"2022-04-14","o":9.54,"h":9.54,"l":9.46,"c":9.47,"v":177400},{"d":"2022-04-18","o":9.47,"h":9.5,"l":9.43,"c":9.46,"v":264700},{"d":"2022-04-19","o":9.43,"h":9.51,"l":9.41,"c":9.49,"v":421400},{"d":"2022-04-20","o":9.54,"h":9.54,"l":9.47,"c":9.53,"v":364200},{"d":"2022-04-21","o":9.52,"h":9.55,"l":9.34,"c":9.37,"v":534000},{"d":"2022-04-22","o":9.36,"h":9.39,"l":9.15,"c":9.17,"v":374500},{"d":"2022-04-25","o":9.11,"h":9.13,"l":8.95,"c":9.13,"v":524800},{"d":"2022-04-26","o":9.11,"h":9.12,"l":8.86,"c":8.88,"v":348900},{"d":"2022-04-27","o":8.93,"h":8.98,"l":8.83,"c":8.85,"v":597300},{"d":"2022-04-28","o":8.97,"h":9.03,"l":8.86,"c":9.02,"v":430800},{"d":"2022-04-29","o":9.02,"h":9.03,"l":8.83,"c":8.85,"v":299100},{"d":"2022-05-02","o":8.8,"h":8.84,"l":8.64,"c":8.75,"v":497900},{"d":"2022-05-03","o":8.72,"h":8.87,"l":8.72,"c":8.85,"v":278400},{"d":"2022-05-04","o":8.85,"h":9.05,"l":8.79,"c":9.02,"v":346700},{"d":"2022-05-05","o":8.95,"h":8.96,"l":8.73,"c":8.8,"v":342900},{"d":"2022-05-06","o":8.76,"h":8.76,"l":8.62,"c":8.7,"v":513100},{"d":"2022-05-09","o":8.57,"h":8.64,"l":8.33,"c":8.34,"v":524000},{"d":"2022-05-10","o":8.4,"h":8.5,"l":8.28,"c":8.31,"v":607400},{"d":"2022-05-11","o":8.22,"h":8.41,"l":8.18,"c":8.19,"v":589900},{"d":"2022-05-12","o":8.11,"h":8.2,"l":7.96,"c":8.05,"v":809200},{"d":"2022-05-13","o":8.11,"h":8.33,"l":8.11,"c":8.31,"v":389300},{"d":"2022-05-16","o":8.32,"h":8.36,"l":8.24,"c":8.32,"v":584900},{"d":"2022-05-17","o":8.44,"h":8.57,"l":8.42,"c":8.53,"v":597200},{"d":"2022-05-18","o":8.48,"h":8.48,"l":8.28,"c":8.33,"v":559300},{"d":"2022-05-19","o":8.25,"h":8.32,"l":8.19,"c":8.24,"v":311700},{"d":"2022-05-20","o":8.34,"h":8.34,"l":8.11,"c":8.21,"v":446800},{"d":"2022-05-23","o":8.26,"h":8.35,"l":8.26,"c":8.34,"v":410000},{"d":"2022-05-24","o":8.3,"h":8.36,"l":8.21,"c":8.32,"v":354200},{"d":"2022-05-25","o":8.31,"h":8.43,"l":8.3,"c":8.39,"v":299600},{"d":"2022-05-26","o":8.41,"h":8.6,"l":8.41,"c":8.59,"v":278700},{"d":"2022-05-27","o":8.62,"h":8.72,"l":8.61,"c":8.7,"v":260100},{"d":"2022-05-31","o":8.74,"h":8.74,"l":8.64,"c":8.67,"v":327700},{"d":"2022-06-01","o":8.67,"h":8.7,"l":8.58,"c":8.63,"v":360300},{"d":"2022-06-02","o":8.6,"h":8.77,"l":8.57,"c":8.71,"v":356000},{"d":"2022-06-03","o":8.64,"h":8.71,"l":8.6,"c":8.6,"v":318800},{"d":"2022-06-06","o":8.63,"h":8.73,"l":8.62,"c":8.68,"v":200800},{"d":"2022-06-07","o":8.66,"h":8.75,"l":8.63,"c":8.73,"v":201900},{"d":"2022-06-08","o":8.73,"h":8.77,"l":8.7,"c":8.74,"v":264000},{"d":"2022-06-09","o":8.73,"h":8.73,"l":8.6,"c":8.62,"v":186400},{"d":"2022-06-10","o":8.5,"h":8.54,"l":8.36,"c":8.36,"v":250100},{"d":"2022-06-13","o":8.2,"h":8.21,"l":8.06,"c":8.11,"v":450200},{"d":"2022-06-14","o":8.1,"h":8.17,"l":7.94,"c":8,"v":556400},{"d":"2022-06-15","o":8.02,"h":8.2,"l":7.98,"c":8.12,"v":623800},{"d":"2022-06-16","o":8.03,"h":8.03,"l":7.86,"c":7.91,"v":516700},{"d":"2022-06-17","o":7.96,"h":7.98,"l":7.85,"c":7.91,"v":442400},{"d":"2022-06-21","o":7.93,"h":8.02,"l":7.93,"c":7.99,"v":299500},{"d":"2022-06-22","o":7.9,"h":8,"l":7.9,"c":7.91,"v":337600},{"d":"2022-06-23","o":7.95,"h":8,"l":7.9,"c":7.99,"v":234200},{"d":"2022-06-24","o":8.05,"h":8.19,"l":8.05,"c":8.19,"v":218100},{"d":"2022-06-27","o":8.23,"h":8.26,"l":8.16,"c":8.26,"v":242900},{"d":"2022-06-28","o":8.31,"h":8.32,"l":8.1,"c":8.12,"v":573800},{"d":"2022-06-29","o":8.13,"h":8.15,"l":8.09,"c":8.14,"v":134400},{"d":"2022-06-30","o":8.14,"h":8.16,"l":8.01,"c":8.08,"v":523200},{"d":"2022-07-01","o":8.06,"h":8.15,"l":8.02,"c":8.14,"v":116200},{"d":"2022-07-05","o":8.05,"h":8.07,"l":7.93,"c":8.07,"v":326000},{"d":"2022-07-06","o":8.05,"h":8.1,"l":7.97,"c":8.06,"v":268200},{"d":"2022-07-07","o":8.13,"h":8.18,"l":8.12,"c":8.17,"v":180800},{"d":"2022-07-08","o":8.14,"h":8.18,"l":8.1,"c":8.15,"v":396000},{"d":"2022-07-11","o":8.14,"h":8.16,"l":8.09,"c":8.1,"v":184700},{"d":"2022-07-12","o":8.08,"h":8.15,"l":8.02,"c":8.03,"v":212200},{"d":"2022-07-13","o":7.95,"h":8.09,"l":7.91,"c":8.02,"v":188000},{"d":"2022-07-14","o":7.95,"h":7.99,"l":7.91,"c":7.99,"v":213000},{"d":"2022-07-15","o":8.05,"h":8.13,"l":8.03,"c":8.07,"v":284800},{"d":"2022-07-18","o":8.16,"h":8.2,"l":8.07,"c":8.08,"v":277600},{"d":"2022-07-19","o":8.16,"h":8.25,"l":8.16,"c":8.25,"v":420300},{"d":"2022-07-20","o":8.25,"h":8.27,"l":8.12,"c":8.23,"v":335200},{"d":"2022-07-21","o":8.16,"h":8.23,"l":8.12,"c":8.23,"v":217500},{"d":"2022-07-22","o":8.25,"h":8.28,"l":8.13,"c":8.18,"v":248800},{"d":"2022-07-25","o":8.21,"h":8.21,"l":8.16,"c":8.17,"v":224500},{"d":"2022-07-26","o":8.12,"h":8.14,"l":8.1,"c":8.12,"v":218800},{"d":"2022-07-27","o":8.18,"h":8.28,"l":8.16,"c":8.27,"v":370400},{"d":"2022-07-28","o":8.29,"h":8.35,"l":8.25,"c":8.35,"v":444000},{"d":"2022-07-29","o":8.39,"h":8.43,"l":8.36,"c":8.42,"v":445400},{"d":"2022-08-01","o":8.38,"h":8.41,"l":8.35,"c":8.36,"v":371800},{"d":"2022-08-02","o":8.33,"h":8.38,"l":8.3,"c":8.3,"v":565200},{"d":"2022-08-03","o":8.34,"h":8.41,"l":8.29,"c":8.41,"v":398800},{"d":"2022-08-04","o":8.44,"h":8.44,"l":8.38,"c":8.43,"v":523600},{"d":"2022-08-05","o":8.38,"h":8.38,"l":8.3,"c":8.38,"v":368600},{"d":"2022-08-08","o":8.43,"h":8.45,"l":8.39,"c":8.4,"v":310600},{"d":"2022-08-09","o":8.39,"h":8.41,"l":8.36,"c":8.4,"v":268200},{"d":"2022-08-10","o":8.49,"h":8.56,"l":8.47,"c":8.56,"v":479900},{"d":"2022-08-11","o":8.6,"h":8.62,"l":8.54,"c":8.57,"v":430000},{"d":"2022-08-12","o":8.61,"h":8.64,"l":8.57,"c":8.63,"v":473100},{"d":"2022-08-15","o":8.62,"h":8.67,"l":8.56,"c":8.66,"v":357100},{"d":"2022-08-16","o":8.63,"h":8.67,"l":8.61,"c":8.67,"v":289800},{"d":"2022-08-17","o":8.61,"h":8.7,"l":8.59,"c":8.64,"v":361400},{"d":"2022-08-18","o":8.65,"h":8.65,"l":8.61,"c":8.63,"v":218900},{"d":"2022-08-19","o":8.57,"h":8.62,"l":8.55,"c":8.56,"v":348900},{"d":"2022-08-22","o":8.5,"h":8.52,"l":8.39,"c":8.41,"v":293500},{"d":"2022-08-23","o":8.35,"h":8.39,"l":8.27,"c":8.3,"v":464100},{"d":"2022-08-24","o":8.26,"h":8.32,"l":8.25,"c":8.27,"v":477300},{"d":"2022-08-25","o":8.31,"h":8.36,"l":8.29,"c":8.35,"v":382200},{"d":"2022-08-26","o":8.38,"h":8.39,"l":8.16,"c":8.16,"v":403000},{"d":"2022-08-29","o":8.13,"h":8.13,"l":8.07,"c":8.09,"v":320300},{"d":"2022-08-30","o":8.13,"h":8.13,"l":8,"c":8.02,"v":362900},{"d":"2022-08-31","o":8.1,"h":8.1,"l":7.98,"c":8.01,"v":361400},{"d":"2022-09-01","o":8,"h":8,"l":7.89,"c":7.92,"v":330900},{"d":"2022-09-02","o":7.99,"h":8.04,"l":7.88,"c":7.89,"v":291900},{"d":"2022-09-06","o":7.93,"h":7.97,"l":7.83,"c":7.86,"v":283600},{"d":"2022-09-07","o":7.86,"h":7.99,"l":7.86,"c":7.97,"v":323200},{"d":"2022-09-08","o":7.96,"h":8.02,"l":7.94,"c":8.02,"v":245200},{"d":"2022-09-09","o":8.08,"h":8.14,"l":8.06,"c":8.13,"v":229100},{"d":"2022-09-12","o":8.16,"h":8.23,"l":8.16,"c":8.18,"v":623300},{"d":"2022-09-13","o":8.03,"h":8.05,"l":7.93,"c":7.93,"v":389400},{"d":"2022-09-14","o":7.94,"h":7.99,"l":7.88,"c":7.94,"v":381800},{"d":"2022-09-15","o":7.92,"h":7.97,"l":7.83,"c":7.84,"v":444700},{"d":"2022-09-16","o":7.78,"h":7.81,"l":7.73,"c":7.79,"v":247400},{"d":"2022-09-19","o":7.69,"h":7.8,"l":7.68,"c":7.79,"v":1726700},{"d":"2022-09-20","o":7.71,"h":7.74,"l":7.62,"c":7.64,"v":559500},{"d":"2022-09-21","o":7.66,"h":7.72,"l":7.55,"c":7.55,"v":698300},{"d":"2022-09-22","o":7.49,"h":7.5,"l":7.42,"c":7.48,"v":507000},{"d":"2022-09-23","o":7.37,"h":7.39,"l":7.23,"c":7.29,"v":1173700},{"d":"2022-09-26","o":7.24,"h":7.3,"l":7.19,"c":7.22,"v":823500},{"d":"2022-09-27","o":7.24,"h":7.28,"l":7.16,"c":7.19,"v":815100},{"d":"2022-09-28","o":7.21,"h":7.33,"l":7.19,"c":7.33,"v":424300},{"d":"2022-09-29","o":7.25,"h":7.26,"l":7.12,"c":7.16,"v":528400},{"d":"2022-09-30","o":7.17,"h":7.25,"l":7.13,"c":7.14,"v":583600},{"d":"2022-10-03","o":7.2,"h":7.29,"l":7.15,"c":7.26,"v":418500},{"d":"2022-10-04","o":7.37,"h":7.52,"l":7.37,"c":7.51,"v":573200},{"d":"2022-10-05","o":7.41,"h":7.49,"l":7.37,"c":7.45,"v":428100},{"d":"2022-10-06","o":7.44,"h":7.45,"l":7.36,"c":7.37,"v":247700},{"d":"2022-10-07","o":7.3,"h":7.3,"l":7.14,"c":7.16,"v":440100},{"d":"2022-10-10","o":7.16,"h":7.18,"l":7.06,"c":7.09,"v":384300},{"d":"2022-10-11","o":7.08,"h":7.13,"l":7,"c":7.04,"v":392500},{"d":"2022-10-12","o":7.05,"h":7.09,"l":7.02,"c":7.03,"v":377900},{"d":"2022-10-13","o":6.91,"h":7.16,"l":6.87,"c":7.14,"v":655400},{"d":"2022-10-14","o":7.17,"h":7.21,"l":7,"c":7,"v":649200},{"d":"2022-10-17","o":7.06,"h":7.2,"l":7.06,"c":7.13,"v":465400},{"d":"2022-10-18","o":7.29,"h":7.33,"l":7.18,"c":7.24,"v":211000},{"d":"2022-10-19","o":7.21,"h":7.21,"l":7.08,"c":7.1,"v":303000},{"d":"2022-10-20","o":7.11,"h":7.22,"l":7.06,"c":7.12,"v":548500},{"d":"2022-10-21","o":7.03,"h":7.2,"l":7.01,"c":7.19,"v":478400},{"d":"2022-10-24","o":7.22,"h":7.28,"l":7.16,"c":7.25,"v":519800},{"d":"2022-10-25","o":7.26,"h":7.38,"l":7.26,"c":7.37,"v":317700},{"d":"2022-10-26","o":7.35,"h":7.44,"l":7.34,"c":7.39,"v":407200},{"d":"2022-10-27","o":7.43,"h":7.45,"l":7.33,"c":7.33,"v":294900},{"d":"2022-10-28","o":7.35,"h":7.47,"l":7.35,"c":7.46,"v":355000},{"d":"2022-10-31","o":7.48,"h":7.54,"l":7.43,"c":7.5,"v":402700},{"d":"2022-11-01","o":7.57,"h":7.57,"l":7.51,"c":7.53,"v":257600},{"d":"2022-11-02","o":7.52,"h":7.58,"l":7.4,"c":7.42,"v":468700},{"d":"2022-11-03","o":7.4,"h":7.41,"l":7.28,"c":7.35,"v":391700},{"d":"2022-11-04","o":7.48,"h":7.54,"l":7.39,"c":7.54,"v":510400},{"d":"2022-11-07","o":7.59,"h":7.64,"l":7.52,"c":7.64,"v":488500},{"d":"2022-11-08","o":7.68,"h":7.74,"l":7.63,"c":7.72,"v":235000},{"d":"2022-11-09","o":7.69,"h":7.71,"l":7.54,"c":7.54,"v":313000},{"d":"2022-11-10","o":7.77,"h":7.92,"l":7.75,"c":7.92,"v":280700},{"d":"2022-11-11","o":7.96,"h":8.06,"l":7.94,"c":8.03,"v":364800},{"d":"2022-11-14","o":8.01,"h":8.05,"l":7.93,"c":7.93,"v":362400},{"d":"2022-11-15","o":8.04,"h":8.06,"l":7.98,"c":8.03,"v":433500},{"d":"2022-11-16","o":8.04,"h":8.04,"l":7.98,"c":8.02,"v":432700},{"d":"2022-11-17","o":7.98,"h":8.03,"l":7.94,"c":8.01,"v":417000},{"d":"2022-11-18","o":8.1,"h":8.11,"l":8.03,"c":8.07,"v":265000},{"d":"2022-11-21","o":8.01,"h":8.07,"l":7.98,"c":8.07,"v":464400},{"d":"2022-11-22","o":8.1,"h":8.17,"l":8.06,"c":8.17,"v":411400},{"d":"2022-11-23","o":8.16,"h":8.2,"l":8.12,"c":8.13,"v":425200},{"d":"2022-11-25","o":8.09,"h":8.2,"l":8.09,"c":8.15,"v":271400},{"d":"2022-11-28","o":8.14,"h":8.19,"l":8.13,"c":8.18,"v":586400},{"d":"2022-11-29","o":8.16,"h":8.2,"l":8.13,"c":8.14,"v":267800},{"d":"2022-11-30","o":8.18,"h":8.33,"l":8.17,"c":8.33,"v":524200},{"d":"2022-12-01","o":8.36,"h":8.44,"l":8.31,"c":8.41,"v":631700},{"d":"2022-12-02","o":8.3,"h":8.38,"l":8.28,"c":8.33,"v":225600},{"d":"2022-12-05","o":8.31,"h":8.32,"l":8.2,"c":8.22,"v":192300},{"d":"2022-12-06","o":8.23,"h":8.27,"l":8.12,"c":8.17,"v":403100},{"d":"2022-12-07","o":8.17,"h":8.21,"l":8.13,"c":8.13,"v":439500},{"d":"2022-12-08","o":8.14,"h":8.2,"l":8.12,"c":8.16,"v":405200},{"d":"2022-12-09","o":8.1,"h":8.21,"l":8.1,"c":8.15,"v":347400},{"d":"2022-12-12","o":8.2,"h":8.21,"l":8.15,"c":8.21,"v":275000},{"d":"2022-12-13","o":8.37,"h":8.4,"l":8.23,"c":8.26,"v":486500},{"d":"2022-12-14","o":8.26,"h":8.3,"l":8.17,"c":8.24,"v":441800},{"d":"2022-12-15","o":8.19,"h":8.19,"l":8.04,"c":8.07,"v":429000},{"d":"2022-12-16","o":8.01,"h":8.07,"l":7.96,"c":8.02,"v":321500},{"d":"2022-12-19","o":7.91,"h":8.03,"l":7.9,"c":7.91,"v":366400},{"d":"2022-12-20","o":7.9,"h":7.95,"l":7.87,"c":7.9,"v":582000},{"d":"2022-12-21","o":7.91,"h":7.96,"l":7.89,"c":7.91,"v":674700},{"d":"2022-12-22","o":7.88,"h":7.88,"l":7.76,"c":7.83,"v":553800},{"d":"2022-12-23","o":7.83,"h":7.9,"l":7.8,"c":7.89,"v":289200},{"d":"2022-12-27","o":7.87,"h":7.92,"l":7.85,"c":7.85,"v":439600},{"d":"2022-12-28","o":7.85,"h":7.9,"l":7.75,"c":7.76,"v":382000},{"d":"2022-12-29","o":7.76,"h":7.87,"l":7.75,"c":7.84,"v":392800},{"d":"2022-12-30","o":7.82,"h":7.82,"l":7.76,"c":7.8,"v":382700},{"d":"2023-01-03","o":7.86,"h":7.93,"l":7.79,"c":7.85,"v":325600},{"d":"2023-01-04","o":7.93,"h":7.98,"l":7.89,"c":7.96,"v":250200},{"d":"2023-01-05","o":7.95,"h":7.95,"l":7.85,"c":7.88,"v":252600},{"d":"2023-01-06","o":7.92,"h":8.06,"l":7.89,"c":8.04,"v":423400},{"d":"2023-01-09","o":8.09,"h":8.16,"l":8.07,"c":8.09,"v":298600},{"d":"2023-01-10","o":8.11,"h":8.14,"l":8.04,"c":8.14,"v":263400},{"d":"2023-01-11","o":8.19,"h":8.28,"l":8.15,"c":8.26,"v":338300},{"d":"2023-01-12","o":8.3,"h":8.3,"l":8.18,"c":8.29,"v":407700},{"d":"2023-01-13","o":8.27,"h":8.29,"l":8.23,"c":8.29,"v":522600},{"d":"2023-01-17","o":8.22,"h":8.28,"l":8.22,"c":8.26,"v":602000},{"d":"2023-01-18","o":8.3,"h":8.32,"l":8.19,"c":8.19,"v":455600},{"d":"2023-01-19","o":8.19,"h":8.2,"l":8.1,"c":8.1,"v":382000},{"d":"2023-01-20","o":8.13,"h":8.18,"l":8.12,"c":8.16,"v":1821600},{"d":"2023-01-23","o":8.14,"h":8.26,"l":8.14,"c":8.24,"v":384400},{"d":"2023-01-24","o":8.2,"h":8.28,"l":8.18,"c":8.23,"v":634700},{"d":"2023-01-25","o":8.21,"h":8.28,"l":8.18,"c":8.28,"v":659900},{"d":"2023-01-26","o":8.32,"h":8.38,"l":8.3,"c":8.36,"v":1077800},{"d":"2023-01-27","o":8.36,"h":8.4,"l":8.33,"c":8.35,"v":362700},{"d":"2023-01-30","o":8.34,"h":8.37,"l":8.31,"c":8.33,"v":355800},{"d":"2023-01-31","o":8.39,"h":8.4,"l":8.33,"c":8.39,"v":386600},{"d":"2023-02-01","o":8.41,"h":8.52,"l":8.34,"c":8.47,"v":411500},{"d":"2023-02-02","o":8.55,"h":8.55,"l":8.47,"c":8.54,"v":361500},{"d":"2023-02-03","o":8.5,"h":8.52,"l":8.4,"c":8.43,"v":262700},{"d":"2023-02-06","o":8.4,"h":8.4,"l":8.3,"c":8.31,"v":313200},{"d":"2023-02-07","o":8.3,"h":8.42,"l":8.3,"c":8.39,"v":357900},{"d":"2023-02-08","o":8.4,"h":8.44,"l":8.34,"c":8.35,"v":175700},{"d":"2023-02-09","o":8.45,"h":8.45,"l":8.33,"c":8.34,"v":269100},{"d":"2023-02-10","o":8.33,"h":8.37,"l":8.3,"c":8.37,"v":207300},{"d":"2023-02-13","o":8.41,"h":8.49,"l":8.4,"c":8.49,"v":325700},{"d":"2023-02-14","o":8.49,"h":8.5,"l":8.38,"c":8.43,"v":341300},{"d":"2023-02-15","o":8.39,"h":8.47,"l":8.37,"c":8.47,"v":200000},{"d":"2023-02-16","o":8.42,"h":8.46,"l":8.4,"c":8.41,"v":164400},{"d":"2023-02-17","o":8.31,"h":8.38,"l":8.27,"c":8.3,"v":177800},{"d":"2023-02-21","o":8.3,"h":8.31,"l":8.19,"c":8.21,"v":268700},{"d":"2023-02-22","o":8.25,"h":8.26,"l":8.1,"c":8.12,"v":332900},{"d":"2023-02-23","o":8.2,"h":8.2,"l":8.08,"c":8.17,"v":181700},{"d":"2023-02-24","o":8.11,"h":8.11,"l":8.06,"c":8.07,"v":351400},{"d":"2023-02-27","o":8.16,"h":8.16,"l":8.11,"c":8.14,"v":336600},{"d":"2023-02-28","o":8.17,"h":8.18,"l":8.07,"c":8.1,"v":362300},{"d":"2023-03-01","o":8.13,"h":8.14,"l":8.09,"c":8.11,"v":191000},{"d":"2023-03-02","o":8.1,"h":8.14,"l":8.04,"c":8.14,"v":186200},{"d":"2023-03-03","o":8.17,"h":8.22,"l":8.15,"c":8.21,"v":210200},{"d":"2023-03-06","o":8.23,"h":8.26,"l":8.2,"c":8.23,"v":203000},{"d":"2023-03-07","o":8.23,"h":8.23,"l":8.06,"c":8.07,"v":183400},{"d":"2023-03-08","o":8.07,"h":8.1,"l":8.06,"c":8.08,"v":138300},{"d":"2023-03-09","o":8.1,"h":8.14,"l":7.98,"c":7.99,"v":153500},{"d":"2023-03-10","o":7.98,"h":7.99,"l":7.86,"c":7.87,"v":218400},{"d":"2023-03-13","o":7.78,"h":7.91,"l":7.71,"c":7.77,"v":519400},{"d":"2023-03-14","o":7.85,"h":7.93,"l":7.81,"c":7.89,"v":290900},{"d":"2023-03-15","o":7.78,"h":7.78,"l":7.67,"c":7.69,"v":539000},{"d":"2023-03-16","o":7.67,"h":7.85,"l":7.64,"c":7.83,"v":684300},{"d":"2023-03-17","o":7.81,"h":7.83,"l":7.73,"c":7.73,"v":213600},{"d":"2023-03-20","o":7.74,"h":7.82,"l":7.74,"c":7.81,"v":220100},{"d":"2023-03-21","o":7.91,"h":7.92,"l":7.86,"c":7.91,"v":162700},{"d":"2023-03-22","o":7.91,"h":7.99,"l":7.86,"c":7.86,"v":327800},{"d":"2023-03-23","o":7.84,"h":7.89,"l":7.75,"c":7.77,"v":329900},{"d":"2023-03-24","o":7.76,"h":7.81,"l":7.75,"c":7.78,"v":279700},{"d":"2023-03-27","o":7.84,"h":7.87,"l":7.81,"c":7.83,"v":197400},{"d":"2023-03-28","o":7.83,"h":7.84,"l":7.79,"c":7.82,"v":274200},{"d":"2023-03-29","o":7.91,"h":7.93,"l":7.87,"c":7.92,"v":143900},{"d":"2023-03-30","o":7.99,"h":8,"l":7.95,"c":7.99,"v":174100},{"d":"2023-03-31","o":8.08,"h":8.09,"l":8.04,"c":8.08,"v":253200},{"d":"2023-04-03","o":8.12,"h":8.15,"l":8.09,"c":8.15,"v":185000},{"d":"2023-04-04","o":8.17,"h":8.19,"l":8.08,"c":8.11,"v":152800},{"d":"2023-04-05","o":8.11,"h":8.11,"l":8.02,"c":8.08,"v":282200},{"d":"2023-04-06","o":8.08,"h":8.15,"l":8.07,"c":8.12,"v":366400},{"d":"2023-04-10","o":8.12,"h":8.16,"l":8.09,"c":8.16,"v":225900},{"d":"2023-04-11","o":8.19,"h":8.19,"l":8.16,"c":8.17,"v":187100},{"d":"2023-04-12","o":8.24,"h":8.26,"l":8.17,"c":8.19,"v":295900},{"d":"2023-04-13","o":8.21,"h":8.26,"l":8.21,"c":8.25,"v":218400},{"d":"2023-04-14","o":8.26,"h":8.28,"l":8.21,"c":8.22,"v":245200},{"d":"2023-04-17","o":8.23,"h":8.27,"l":8.21,"c":8.25,"v":364500},{"d":"2023-04-18","o":8.29,"h":8.29,"l":8.26,"c":8.27,"v":237700},{"d":"2023-04-19","o":8.26,"h":8.28,"l":8.24,"c":8.27,"v":212400},{"d":"2023-04-20","o":8.17,"h":8.21,"l":8.15,"c":8.18,"v":403100},{"d":"2023-04-21","o":8.17,"h":8.19,"l":8.13,"c":8.16,"v":327600},{"d":"2023-04-24","o":8.18,"h":8.2,"l":8.13,"c":8.17,"v":177800},{"d":"2023-04-25","o":8.17,"h":8.17,"l":8.02,"c":8.02,"v":334800},{"d":"2023-04-26","o":8.06,"h":8.09,"l":8.04,"c":8.06,"v":244900},{"d":"2023-04-27","o":8.1,"h":8.15,"l":8.07,"c":8.15,"v":182600},{"d":"2023-04-28","o":8.17,"h":8.26,"l":8.15,"c":8.26,"v":328800},{"d":"2023-05-01","o":8.27,"h":8.29,"l":8.24,"c":8.27,"v":192400},{"d":"2023-05-02","o":8.27,"h":8.27,"l":8.11,"c":8.12,"v":195400},{"d":"2023-05-03","o":8.15,"h":8.19,"l":8.11,"c":8.12,"v":160900},{"d":"2023-05-04","o":8.09,"h":8.09,"l":8.04,"c":8.07,"v":347200},{"d":"2023-05-05","o":8.16,"h":8.22,"l":8.09,"c":8.19,"v":220100},{"d":"2023-05-08","o":8.23,"h":8.23,"l":8.19,"c":8.21,"v":145000},{"d":"2023-05-09","o":8.22,"h":8.22,"l":8.16,"c":8.18,"v":318600},{"d":"2023-05-10","o":8.26,"h":8.26,"l":8.13,"c":8.18,"v":295100},{"d":"2023-05-11","o":8.19,"h":8.19,"l":8.13,"c":8.16,"v":414200},{"d":"2023-05-12","o":8.2,"h":8.22,"l":8.12,"c":8.15,"v":177000},{"d":"2023-05-15","o":8.17,"h":8.2,"l":8.14,"c":8.18,"v":175900},{"d":"2023-05-16","o":8.17,"h":8.18,"l":8.13,"c":8.14,"v":206800},{"d":"2023-05-17","o":8.17,"h":8.19,"l":8.13,"c":8.16,"v":186300},{"d":"2023-05-18","o":8.1,"h":8.14,"l":8.08,"c":8.14,"v":157300},{"d":"2023-05-19","o":8.16,"h":8.17,"l":8.14,"c":8.14,"v":130800},{"d":"2023-05-22","o":8.16,"h":8.18,"l":8.12,"c":8.13,"v":159900},{"d":"2023-05-23","o":8.13,"h":8.14,"l":8.02,"c":8.04,"v":181100},{"d":"2023-05-24","o":8.04,"h":8.04,"l":7.9,"c":7.92,"v":369900},{"d":"2023-05-25","o":7.95,"h":7.95,"l":7.89,"c":7.91,"v":249300},{"d":"2023-05-26","o":7.95,"h":8.03,"l":7.93,"c":8.03,"v":217000},{"d":"2023-05-30","o":8.04,"h":8.06,"l":7.95,"c":7.95,"v":211500},{"d":"2023-05-31","o":7.94,"h":7.95,"l":7.87,"c":7.93,"v":287800},{"d":"2023-06-01","o":7.94,"h":7.99,"l":7.9,"c":7.97,"v":445900},{"d":"2023-06-02","o":8.04,"h":8.11,"l":8.04,"c":8.09,"v":201300},{"d":"2023-06-05","o":8.13,"h":8.13,"l":8.05,"c":8.06,"v":167200},{"d":"2023-06-06","o":8.09,"h":8.09,"l":8.04,"c":8.09,"v":205200},{"d":"2023-06-07","o":8.11,"h":8.11,"l":8.05,"c":8.07,"v":194500},{"d":"2023-06-08","o":8.07,"h":8.09,"l":8.04,"c":8.08,"v":164500},{"d":"2023-06-09","o":8.1,"h":8.13,"l":8.08,"c":8.09,"v":188700},{"d":"2023-06-12","o":8.09,"h":8.11,"l":8.08,"c":8.1,"v":186900},{"d":"2023-06-13","o":8.1,"h":8.19,"l":8.1,"c":8.16,"v":269800},{"d":"2023-06-14","o":8.2,"h":8.21,"l":8.14,"c":8.19,"v":387800},{"d":"2023-06-15","o":8.19,"h":8.3,"l":8.19,"c":8.28,"v":430800},{"d":"2023-06-16","o":8.34,"h":8.35,"l":8.28,"c":8.28,"v":171700},{"d":"2023-06-20","o":8.3,"h":8.3,"l":8.21,"c":8.23,"v":371200},{"d":"2023-06-21","o":8.21,"h":8.24,"l":8.2,"c":8.22,"v":241300},{"d":"2023-06-22","o":8.18,"h":8.18,"l":8.11,"c":8.14,"v":199300},{"d":"2023-06-23","o":8.13,"h":8.15,"l":8.1,"c":8.13,"v":237500},{"d":"2023-06-26","o":8.12,"h":8.15,"l":8.12,"c":8.14,"v":204700},{"d":"2023-06-27","o":8.16,"h":8.16,"l":8.13,"c":8.14,"v":172000},{"d":"2023-06-28","o":8.15,"h":8.17,"l":8.14,"c":8.17,"v":206900},{"d":"2023-06-29","o":8.17,"h":8.18,"l":8.14,"c":8.17,"v":130600},{"d":"2023-06-30","o":8.24,"h":8.28,"l":8.22,"c":8.26,"v":272700},{"d":"2023-07-03","o":8.27,"h":8.3,"l":8.27,"c":8.29,"v":113600},{"d":"2023-07-05","o":8.29,"h":8.31,"l":8.23,"c":8.24,"v":176100},{"d":"2023-07-06","o":8.17,"h":8.18,"l":8.11,"c":8.12,"v":184500},{"d":"2023-07-07","o":8.11,"h":8.22,"l":8.11,"c":8.17,"v":221700},{"d":"2023-07-10","o":8.17,"h":8.21,"l":8.14,"c":8.21,"v":247900},{"d":"2023-07-11","o":8.23,"h":8.24,"l":8.18,"c":8.19,"v":201800},{"d":"2023-07-12","o":8.25,"h":8.28,"l":8.24,"c":8.27,"v":313100},{"d":"2023-07-13","o":8.3,"h":8.33,"l":8.3,"c":8.32,"v":268900},{"d":"2023-07-14","o":8.34,"h":8.35,"l":8.29,"c":8.3,"v":258500},{"d":"2023-07-17","o":8.32,"h":8.35,"l":8.31,"c":8.35,"v":392000},{"d":"2023-07-18","o":8.35,"h":8.38,"l":8.33,"c":8.38,"v":416900},{"d":"2023-07-19","o":8.41,"h":8.45,"l":8.39,"c":8.41,"v":410200},{"d":"2023-07-20","o":8.41,"h":8.42,"l":8.38,"c":8.39,"v":289100},{"d":"2023-07-21","o":8.36,"h":8.38,"l":8.35,"c":8.36,"v":1962300},{"d":"2023-07-24","o":8.35,"h":8.37,"l":8.33,"c":8.33,"v":264600},{"d":"2023-07-25","o":8.33,"h":8.39,"l":8.31,"c":8.39,"v":291600},{"d":"2023-07-26","o":8.38,"h":8.38,"l":8.33,"c":8.35,"v":257900},{"d":"2023-07-27","o":8.37,"h":8.4,"l":8.3,"c":8.3,"v":346000},{"d":"2023-07-28","o":8.35,"h":8.39,"l":8.34,"c":8.38,"v":253300},{"d":"2023-07-31","o":8.42,"h":8.42,"l":8.37,"c":8.38,"v":271600},{"d":"2023-08-01","o":8.36,"h":8.37,"l":8.32,"c":8.33,"v":184400},{"d":"2023-08-02","o":8.32,"h":8.32,"l":8.19,"c":8.21,"v":305900},{"d":"2023-08-03","o":8.17,"h":8.21,"l":8.15,"c":8.15,"v":420800},{"d":"2023-08-04","o":8.18,"h":8.21,"l":8.11,"c":8.13,"v":330600},{"d":"2023-08-07","o":8.14,"h":8.18,"l":8.1,"c":8.15,"v":442900},{"d":"2023-08-08","o":8.12,"h":8.12,"l":8.05,"c":8.12,"v":213800},{"d":"2023-08-09","o":8.12,"h":8.16,"l":8.1,"c":8.12,"v":211800},{"d":"2023-08-10","o":8.17,"h":8.21,"l":8.12,"c":8.14,"v":193300},{"d":"2023-08-11","o":8.13,"h":8.13,"l":8.07,"c":8.1,"v":189700},{"d":"2023-08-14","o":8.1,"h":8.11,"l":8.05,"c":8.11,"v":185400},{"d":"2023-08-15","o":8.1,"h":8.1,"l":8.02,"c":8.03,"v":149600},{"d":"2023-08-16","o":8.02,"h":8.04,"l":7.95,"c":7.96,"v":216500},{"d":"2023-08-17","o":7.99,"h":8.01,"l":7.88,"c":7.89,"v":352700},{"d":"2023-08-18","o":7.85,"h":7.91,"l":7.83,"c":7.91,"v":137100},{"d":"2023-08-21","o":7.94,"h":7.96,"l":7.88,"c":7.95,"v":205500},{"d":"2023-08-22","o":7.99,"h":7.99,"l":7.91,"c":7.91,"v":146300},{"d":"2023-08-23","o":7.89,"h":7.97,"l":7.89,"c":7.97,"v":211000},{"d":"2023-08-24","o":7.98,"h":7.98,"l":7.86,"c":7.87,"v":223600},{"d":"2023-08-25","o":7.89,"h":7.92,"l":7.82,"c":7.89,"v":188500},{"d":"2023-08-28","o":7.91,"h":7.95,"l":7.91,"c":7.95,"v":142100},{"d":"2023-08-29","o":7.97,"h":8.04,"l":7.95,"c":8.03,"v":259500},{"d":"2023-08-30","o":8.04,"h":8.07,"l":8.03,"c":8.06,"v":140900},{"d":"2023-08-31","o":8.1,"h":8.1,"l":8.03,"c":8.04,"v":380900},{"d":"2023-09-01","o":8.09,"h":8.1,"l":8.02,"c":8.04,"v":198600},{"d":"2023-09-05","o":8.04,"h":8.04,"l":7.97,"c":8,"v":154700},{"d":"2023-09-06","o":7.98,"h":7.99,"l":7.91,"c":7.91,"v":158600},{"d":"2023-09-07","o":7.88,"h":7.9,"l":7.86,"c":7.88,"v":190600},{"d":"2023-09-08","o":7.89,"h":7.91,"l":7.81,"c":7.83,"v":805900},{"d":"2023-09-11","o":7.85,"h":7.89,"l":7.84,"c":7.88,"v":238800},{"d":"2023-09-12","o":7.86,"h":7.87,"l":7.83,"c":7.85,"v":272500},{"d":"2023-09-13","o":7.86,"h":7.88,"l":7.8,"c":7.82,"v":344500},{"d":"2023-09-14","o":7.86,"h":7.97,"l":7.86,"c":7.92,"v":416700},{"d":"2023-09-15","o":7.92,"h":7.94,"l":7.87,"c":7.9,"v":196400},{"d":"2023-09-18","o":7.88,"h":7.9,"l":7.85,"c":7.88,"v":203600},{"d":"2023-09-19","o":7.85,"h":7.88,"l":7.84,"c":7.88,"v":205100},{"d":"2023-09-20","o":7.87,"h":7.94,"l":7.86,"c":7.86,"v":203900},{"d":"2023-09-21","o":7.76,"h":7.79,"l":7.67,"c":7.68,"v":214600},{"d":"2023-09-22","o":7.71,"h":7.78,"l":7.69,"c":7.7,"v":804300},{"d":"2023-09-25","o":7.7,"h":7.71,"l":7.64,"c":7.68,"v":395000},{"d":"2023-09-26","o":7.62,"h":7.64,"l":7.55,"c":7.55,"v":402200},{"d":"2023-09-27","o":7.58,"h":7.59,"l":7.51,"c":7.55,"v":452400},{"d":"2023-09-28","o":7.53,"h":7.57,"l":7.51,"c":7.56,"v":284500},{"d":"2023-09-29","o":7.64,"h":7.64,"l":7.55,"c":7.56,"v":377900},{"d":"2023-10-02","o":7.56,"h":7.56,"l":7.46,"c":7.5,"v":312700},{"d":"2023-10-03","o":7.45,"h":7.48,"l":7.36,"c":7.39,"v":266300},{"d":"2023-10-04","o":7.38,"h":7.4,"l":7.29,"c":7.35,"v":419100},{"d":"2023-10-05","o":7.35,"h":7.36,"l":7.3,"c":7.34,"v":195400},{"d":"2023-10-06","o":7.3,"h":7.45,"l":7.29,"c":7.42,"v":241100},{"d":"2023-10-09","o":7.41,"h":7.47,"l":7.39,"c":7.45,"v":220100},{"d":"2023-10-10","o":7.47,"h":7.56,"l":7.46,"c":7.5,"v":204300},{"d":"2023-10-11","o":7.54,"h":7.56,"l":7.5,"c":7.56,"v":196100},{"d":"2023-10-12","o":7.53,"h":7.54,"l":7.45,"c":7.46,"v":410800},{"d":"2023-10-13","o":7.49,"h":7.51,"l":7.41,"c":7.43,"v":228100},{"d":"2023-10-16","o":7.45,"h":7.52,"l":7.45,"c":7.47,"v":273400},{"d":"2023-10-17","o":7.43,"h":7.51,"l":7.41,"c":7.46,"v":325100},{"d":"2023-10-18","o":7.42,"h":7.42,"l":7.36,"c":7.38,"v":186900},{"d":"2023-10-19","o":7.36,"h":7.4,"l":7.3,"c":7.32,"v":364000},{"d":"2023-10-20","o":7.3,"h":7.32,"l":7.23,"c":7.24,"v":166200},{"d":"2023-10-23","o":7.15,"h":7.22,"l":7.12,"c":7.15,"v":290000},{"d":"2023-10-24","o":7.16,"h":7.22,"l":7.16,"c":7.21,"v":244200},{"d":"2023-10-25","o":7.19,"h":7.19,"l":7.11,"c":7.11,"v":163300},{"d":"2023-10-26","o":7.08,"h":7.11,"l":7.02,"c":7.02,"v":371800},{"d":"2023-10-27","o":7.05,"h":7.09,"l":7.02,"c":7.03,"v":419400},{"d":"2023-10-30","o":7.06,"h":7.12,"l":7.05,"c":7.09,"v":544100},{"d":"2023-10-31","o":7.13,"h":7.26,"l":7.11,"c":7.26,"v":609900},{"d":"2023-11-01","o":7.23,"h":7.34,"l":7.23,"c":7.31,"v":450600},{"d":"2023-11-02","o":7.37,"h":7.53,"l":7.37,"c":7.52,"v":321000},{"d":"2023-11-03","o":7.55,"h":7.59,"l":7.55,"c":7.59,"v":324700},{"d":"2023-11-06","o":7.61,"h":7.61,"l":7.5,"c":7.5,"v":267400},{"d":"2023-11-07","o":7.5,"h":7.51,"l":7.44,"c":7.51,"v":321600},{"d":"2023-11-08","o":7.51,"h":7.55,"l":7.45,"c":7.45,"v":311000},{"d":"2023-11-09","o":7.46,"h":7.5,"l":7.37,"c":7.38,"v":370600},{"d":"2023-11-10","o":7.39,"h":7.47,"l":7.38,"c":7.45,"v":267100},{"d":"2023-11-13","o":7.45,"h":7.52,"l":7.43,"c":7.52,"v":226200},{"d":"2023-11-14","o":7.64,"h":7.69,"l":7.64,"c":7.65,"v":291300},{"d":"2023-11-15","o":7.67,"h":7.72,"l":7.65,"c":7.67,"v":374900},{"d":"2023-11-16","o":7.67,"h":7.7,"l":7.66,"c":7.69,"v":381700},{"d":"2023-11-17","o":7.69,"h":7.72,"l":7.68,"c":7.72,"v":209100},{"d":"2023-11-20","o":7.67,"h":7.8,"l":7.67,"c":7.78,"v":497900},{"d":"2023-11-21","o":7.69,"h":7.77,"l":7.69,"c":7.74,"v":274600},{"d":"2023-11-22","o":7.74,"h":7.78,"l":7.74,"c":7.74,"v":208400},{"d":"2023-11-24","o":7.74,"h":7.84,"l":7.74,"c":7.83,"v":126100},{"d":"2023-11-27","o":7.79,"h":7.81,"l":7.76,"c":7.76,"v":283500},{"d":"2023-11-28","o":7.74,"h":7.84,"l":7.74,"c":7.78,"v":285400},{"d":"2023-11-29","o":7.8,"h":7.84,"l":7.78,"c":7.8,"v":212000},{"d":"2023-11-30","o":7.8,"h":7.84,"l":7.78,"c":7.82,"v":359200},{"d":"2023-12-01","o":7.79,"h":7.95,"l":7.78,"c":7.92,"v":342600},{"d":"2023-12-04","o":7.87,"h":7.89,"l":7.84,"c":7.86,"v":332800},{"d":"2023-12-05","o":7.84,"h":7.93,"l":7.8,"c":7.82,"v":226400},{"d":"2023-12-06","o":7.83,"h":7.89,"l":7.81,"c":7.81,"v":402300},{"d":"2023-12-07","o":7.82,"h":7.87,"l":7.79,"c":7.83,"v":447000},{"d":"2023-12-08","o":7.83,"h":7.85,"l":7.8,"c":7.84,"v":298300},{"d":"2023-12-11","o":7.84,"h":7.85,"l":7.82,"c":7.85,"v":279400},{"d":"2023-12-12","o":7.83,"h":7.87,"l":7.8,"c":7.85,"v":212500},{"d":"2023-12-13","o":7.85,"h":8,"l":7.85,"c":7.99,"v":521000},{"d":"2023-12-14","o":8,"h":8.12,"l":8,"c":8.05,"v":437700},{"d":"2023-12-15","o":8.06,"h":8.1,"l":8.05,"c":8.08,"v":288600},{"d":"2023-12-18","o":8.09,"h":8.11,"l":8.08,"c":8.08,"v":461100},{"d":"2023-12-19","o":8.08,"h":8.12,"l":8.08,"c":8.08,"v":441300},{"d":"2023-12-20","o":8.04,"h":8.11,"l":7.96,"c":7.97,"v":263700},{"d":"2023-12-21","o":7.99,"h":8.05,"l":7.99,"c":8.02,"v":295700},{"d":"2023-12-22","o":8.05,"h":8.11,"l":8.04,"c":8.05,"v":202100},{"d":"2023-12-26","o":8.05,"h":8.13,"l":8.05,"c":8.1,"v":393000},{"d":"2023-12-27","o":8.1,"h":8.15,"l":8.09,"c":8.12,"v":361900},{"d":"2023-12-28","o":8.08,"h":8.1,"l":8.06,"c":8.08,"v":278300},{"d":"2023-12-29","o":8.08,"h":8.09,"l":8.03,"c":8.06,"v":183400},{"d":"2024-01-02","o":8.02,"h":8.04,"l":7.94,"c":7.96,"v":489400},{"d":"2024-01-03","o":7.92,"h":7.95,"l":7.88,"c":7.92,"v":427300},{"d":"2024-01-04","o":7.91,"h":7.97,"l":7.91,"c":7.96,"v":499700},{"d":"2024-01-05","o":7.94,"h":8.01,"l":7.94,"c":7.96,"v":228300},{"d":"2024-01-08","o":7.98,"h":8.05,"l":7.95,"c":8.03,"v":240800},{"d":"2024-01-09","o":7.99,"h":8.04,"l":7.97,"c":8.03,"v":260400},{"d":"2024-01-10","o":8.06,"h":8.09,"l":8.03,"c":8.05,"v":320300},{"d":"2024-01-11","o":8.04,"h":8.09,"l":8.03,"c":8.05,"v":425500},{"d":"2024-01-12","o":8.08,"h":8.11,"l":8.03,"c":8.05,"v":256400},{"d":"2024-01-16","o":8.01,"h":8.06,"l":7.95,"c":7.96,"v":261000},{"d":"2024-01-17","o":7.91,"h":7.94,"l":7.84,"c":7.86,"v":229300},{"d":"2024-01-18","o":7.87,"h":7.93,"l":7.87,"c":7.91,"v":218500},{"d":"2024-01-19","o":7.94,"h":8,"l":7.89,"c":7.95,"v":443800},{"d":"2024-01-22","o":7.99,"h":8.03,"l":7.98,"c":8.01,"v":220500},{"d":"2024-01-23","o":7.94,"h":8.01,"l":7.89,"c":7.93,"v":277600},{"d":"2024-01-24","o":7.99,"h":8,"l":7.96,"c":7.97,"v":273600},{"d":"2024-01-25","o":7.97,"h":8,"l":7.96,"c":7.96,"v":213200},{"d":"2024-01-26","o":7.96,"h":8.02,"l":7.93,"c":7.99,"v":1045500},{"d":"2024-01-29","o":7.97,"h":8.04,"l":7.97,"c":8.02,"v":585900},{"d":"2024-01-30","o":8.02,"h":8.04,"l":8,"c":8.03,"v":282700},{"d":"2024-01-31","o":8.04,"h":8.04,"l":7.92,"c":7.92,"v":415100},{"d":"2024-02-01","o":7.94,"h":8.07,"l":7.94,"c":8.01,"v":414800},{"d":"2024-02-02","o":8.01,"h":8.01,"l":7.96,"c":7.99,"v":295000},{"d":"2024-02-05","o":7.94,"h":7.95,"l":7.9,"c":7.94,"v":222200},{"d":"2024-02-06","o":7.93,"h":7.98,"l":7.93,"c":7.95,"v":274500},{"d":"2024-02-07","o":7.98,"h":8.05,"l":7.98,"c":8.03,"v":305300},{"d":"2024-02-08","o":8.01,"h":8.04,"l":8.01,"c":8.04,"v":140000},{"d":"2024-02-09","o":8.05,"h":8.07,"l":8.04,"c":8.07,"v":191100},{"d":"2024-02-12","o":8.07,"h":8.1,"l":8.07,"c":8.09,"v":333600},{"d":"2024-02-13","o":8.05,"h":8.07,"l":8,"c":8.03,"v":471500},{"d":"2024-02-14","o":8.06,"h":8.09,"l":8.06,"c":8.09,"v":432500},{"d":"2024-02-15","o":8.08,"h":8.14,"l":8.08,"c":8.11,"v":348500},{"d":"2024-02-16","o":8.11,"h":8.13,"l":8.09,"c":8.1,"v":315800},{"d":"2024-02-20","o":8.11,"h":8.11,"l":8.07,"c":8.09,"v":256200},{"d":"2024-02-21","o":8.04,"h":8.06,"l":8,"c":8.02,"v":244500},{"d":"2024-02-22","o":8.1,"h":8.14,"l":8.1,"c":8.14,"v":200600},{"d":"2024-02-23","o":8.17,"h":8.17,"l":8.12,"c":8.13,"v":191400},{"d":"2024-02-26","o":8.14,"h":8.14,"l":8.08,"c":8.08,"v":168900},{"d":"2024-02-27","o":8.11,"h":8.11,"l":8.06,"c":8.07,"v":204900},{"d":"2024-02-28","o":8.04,"h":8.1,"l":8.02,"c":8.07,"v":258700},{"d":"2024-02-29","o":8.13,"h":8.13,"l":8.07,"c":8.09,"v":255600},{"d":"2024-03-01","o":8.11,"h":8.15,"l":8.08,"c":8.14,"v":278200},{"d":"2024-03-04","o":8.14,"h":8.16,"l":8.09,"c":8.12,"v":312300},{"d":"2024-03-05","o":8.09,"h":8.13,"l":8.08,"c":8.08,"v":385000},{"d":"2024-03-06","o":8.13,"h":8.19,"l":8.13,"c":8.15,"v":305600},{"d":"2024-03-07","o":8.18,"h":8.24,"l":8.16,"c":8.23,"v":166700},{"d":"2024-03-08","o":8.23,"h":8.27,"l":8.17,"c":8.19,"v":215600},{"d":"2024-03-11","o":8.17,"h":8.17,"l":8.13,"c":8.15,"v":148300},{"d":"2024-03-12","o":8.16,"h":8.28,"l":8.16,"c":8.27,"v":387700},{"d":"2024-03-13","o":8.27,"h":8.29,"l":8.23,"c":8.29,"v":295400},{"d":"2024-03-14","o":8.29,"h":8.29,"l":8.16,"c":8.17,"v":275100},{"d":"2024-03-15","o":8.17,"h":8.2,"l":8.14,"c":8.16,"v":108300},{"d":"2024-03-18","o":8.18,"h":8.24,"l":8.18,"c":8.2,"v":248900},{"d":"2024-03-19","o":8.19,"h":8.26,"l":8.17,"c":8.23,"v":212000},{"d":"2024-03-20","o":8.2,"h":8.24,"l":8.16,"c":8.24,"v":370600},{"d":"2024-03-21","o":8.23,"h":8.31,"l":8.23,"c":8.28,"v":326500},{"d":"2024-03-22","o":8.27,"h":8.28,"l":8.21,"c":8.23,"v":224800},{"d":"2024-03-25","o":8.21,"h":8.24,"l":8.19,"c":8.19,"v":190500},{"d":"2024-03-26","o":8.21,"h":8.24,"l":8.18,"c":8.18,"v":251400},{"d":"2024-03-27","o":8.22,"h":8.28,"l":8.2,"c":8.28,"v":362300},{"d":"2024-03-28","o":8.29,"h":8.32,"l":8.28,"c":8.29,"v":236500},{"d":"2024-04-01","o":8.32,"h":8.34,"l":8.23,"c":8.23,"v":234400},{"d":"2024-04-02","o":8.19,"h":8.19,"l":8.14,"c":8.16,"v":178000},{"d":"2024-04-03","o":8.13,"h":8.2,"l":8.13,"c":8.17,"v":211400},{"d":"2024-04-04","o":8.2,"h":8.25,"l":8.1,"c":8.11,"v":256600},{"d":"2024-04-05","o":8.12,"h":8.18,"l":8.1,"c":8.15,"v":162700},{"d":"2024-04-08","o":8.14,"h":8.2,"l":8.13,"c":8.16,"v":177400},{"d":"2024-04-09","o":8.18,"h":8.19,"l":8.12,"c":8.14,"v":125800},{"d":"2024-04-10","o":8.05,"h":8.13,"l":8.05,"c":8.08,"v":249500},{"d":"2024-04-11","o":8.09,"h":8.11,"l":8.03,"c":8.08,"v":255100},{"d":"2024-04-12","o":8.04,"h":8.05,"l":7.94,"c":7.96,"v":391700},{"d":"2024-04-15","o":8,"h":8.04,"l":7.86,"c":7.86,"v":408300},{"d":"2024-04-16","o":7.85,"h":7.88,"l":7.78,"c":7.78,"v":368000},{"d":"2024-04-17","o":7.81,"h":7.86,"l":7.78,"c":7.8,"v":269600},{"d":"2024-04-18","o":7.81,"h":7.87,"l":7.79,"c":7.8,"v":315600},{"d":"2024-04-19","o":7.8,"h":7.84,"l":7.77,"c":7.82,"v":361200},{"d":"2024-04-22","o":7.8,"h":7.89,"l":7.73,"c":7.87,"v":386500},{"d":"2024-04-23","o":7.88,"h":7.98,"l":7.88,"c":7.96,"v":217500},{"d":"2024-04-24","o":7.99,"h":7.99,"l":7.94,"c":7.97,"v":369700},{"d":"2024-04-25","o":7.9,"h":7.96,"l":7.87,"c":7.96,"v":229300},{"d":"2024-04-26","o":7.98,"h":8.07,"l":7.98,"c":8.04,"v":317100},{"d":"2024-04-29","o":8.05,"h":8.06,"l":8.01,"c":8.02,"v":190700},{"d":"2024-04-30","o":8.03,"h":8.08,"l":7.95,"c":7.95,"v":348300},{"d":"2024-05-01","o":7.95,"h":8.04,"l":7.94,"c":8,"v":480400},{"d":"2024-05-02","o":8.03,"h":8.04,"l":7.96,"c":8,"v":148200},{"d":"2024-05-03","o":8.09,"h":8.14,"l":8.07,"c":8.08,"v":140300},{"d":"2024-05-06","o":8.11,"h":8.15,"l":8.11,"c":8.14,"v":210300},{"d":"2024-05-07","o":8.14,"h":8.15,"l":8.13,"c":8.14,"v":194800},{"d":"2024-05-08","o":8.1,"h":8.17,"l":8.03,"c":8.16,"v":212200},{"d":"2024-05-09","o":8.16,"h":8.22,"l":8.16,"c":8.21,"v":289800},{"d":"2024-05-10","o":8.21,"h":8.27,"l":8.21,"c":8.23,"v":153200},{"d":"2024-05-13","o":8.24,"h":8.28,"l":8.24,"c":8.26,"v":113600},{"d":"2024-05-14","o":8.24,"h":8.31,"l":8.24,"c":8.3,"v":303000},{"d":"2024-05-15","o":8.31,"h":8.4,"l":8.31,"c":8.39,"v":208200},{"d":"2024-05-16","o":8.39,"h":8.4,"l":8.35,"c":8.36,"v":126500},{"d":"2024-05-17","o":8.35,"h":8.43,"l":8.34,"c":8.41,"v":214900},{"d":"2024-05-20","o":8.4,"h":8.45,"l":8.38,"c":8.43,"v":232500},{"d":"2024-05-21","o":8.4,"h":8.46,"l":8.38,"c":8.44,"v":356300},{"d":"2024-05-22","o":8.36,"h":8.41,"l":8.31,"c":8.38,"v":201600},{"d":"2024-05-23","o":8.39,"h":8.43,"l":8.25,"c":8.25,"v":260500},{"d":"2024-05-24","o":8.26,"h":8.35,"l":8.26,"c":8.31,"v":166300},{"d":"2024-05-28","o":8.33,"h":8.34,"l":8.26,"c":8.27,"v":246600},{"d":"2024-05-29","o":8.24,"h":8.24,"l":8.08,"c":8.08,"v":354800},{"d":"2024-05-30","o":8.06,"h":8.15,"l":8.06,"c":8.13,"v":277000},{"d":"2024-05-31","o":8.18,"h":8.22,"l":8.1,"c":8.22,"v":186800},{"d":"2024-06-03","o":8.25,"h":8.3,"l":8.18,"c":8.27,"v":241200},{"d":"2024-06-04","o":8.24,"h":8.28,"l":8.22,"c":8.25,"v":295800},{"d":"2024-06-05","o":8.27,"h":8.4,"l":8.27,"c":8.39,"v":458400},{"d":"2024-06-06","o":8.36,"h":8.4,"l":8.34,"c":8.36,"v":205300},{"d":"2024-06-07","o":8.37,"h":8.42,"l":8.36,"c":8.4,"v":167100},{"d":"2024-06-10","o":8.38,"h":8.39,"l":8.35,"c":8.37,"v":109400},{"d":"2024-06-11","o":8.36,"h":8.37,"l":8.28,"c":8.37,"v":145000},{"d":"2024-06-12","o":8.42,"h":8.44,"l":8.38,"c":8.4,"v":153200},{"d":"2024-06-13","o":8.43,"h":8.43,"l":8.36,"c":8.37,"v":199300},{"d":"2024-06-14","o":8.32,"h":8.34,"l":8.3,"c":8.34,"v":120400},{"d":"2024-06-17","o":8.32,"h":8.42,"l":8.29,"c":8.41,"v":282500},{"d":"2024-06-18","o":8.41,"h":8.44,"l":8.41,"c":8.43,"v":253800},{"d":"2024-06-20","o":8.42,"h":8.42,"l":8.32,"c":8.36,"v":342500},{"d":"2024-06-21","o":8.29,"h":8.34,"l":8.29,"c":8.34,"v":157600},{"d":"2024-06-24","o":8.33,"h":8.4,"l":8.33,"c":8.35,"v":305500},{"d":"2024-06-25","o":8.36,"h":8.39,"l":8.35,"c":8.37,"v":173100},{"d":"2024-06-26","o":8.36,"h":8.4,"l":8.33,"c":8.35,"v":163500},{"d":"2024-06-27","o":8.36,"h":8.41,"l":8.36,"c":8.36,"v":146500},{"d":"2024-06-28","o":8.42,"h":8.44,"l":8.36,"c":8.41,"v":283800},{"d":"2024-07-01","o":8.4,"h":8.43,"l":8.35,"c":8.39,"v":327700},{"d":"2024-07-02","o":8.37,"h":8.44,"l":8.35,"c":8.42,"v":205000},{"d":"2024-07-03","o":8.42,"h":8.5,"l":8.38,"c":8.49,"v":192200},{"d":"2024-07-05","o":8.5,"h":8.56,"l":8.47,"c":8.52,"v":224100},{"d":"2024-07-08","o":8.54,"h":8.55,"l":8.52,"c":8.55,"v":267300},{"d":"2024-07-09","o":8.53,"h":8.56,"l":8.51,"c":8.53,"v":233300},{"d":"2024-07-10","o":8.53,"h":8.63,"l":8.53,"c":8.62,"v":470800},{"d":"2024-07-11","o":8.65,"h":8.66,"l":8.61,"c":8.65,"v":615800},{"d":"2024-07-12","o":8.63,"h":8.75,"l":8.63,"c":8.65,"v":326100},{"d":"2024-07-15","o":8.66,"h":8.69,"l":8.63,"c":8.63,"v":623300},{"d":"2024-07-16","o":8.63,"h":8.76,"l":8.63,"c":8.72,"v":560200},{"d":"2024-07-17","o":8.68,"h":8.7,"l":8.65,"c":8.7,"v":653500},{"d":"2024-07-18","o":8.68,"h":8.72,"l":8.57,"c":8.58,"v":677800},{"d":"2024-07-19","o":8.58,"h":8.63,"l":8.53,"c":8.57,"v":2210400},{"d":"2024-07-22","o":8.59,"h":8.71,"l":8.59,"c":8.67,"v":277700},{"d":"2024-07-23","o":8.68,"h":8.74,"l":8.64,"c":8.69,"v":595200},{"d":"2024-07-24","o":8.6,"h":8.6,"l":8.46,"c":8.47,"v":700200},{"d":"2024-07-25","o":8.45,"h":8.46,"l":8.38,"c":8.4,"v":409600},{"d":"2024-07-26","o":8.44,"h":8.49,"l":8.44,"c":8.47,"v":549800},{"d":"2024-07-29","o":8.51,"h":8.51,"l":8.47,"c":8.49,"v":385100},{"d":"2024-07-30","o":8.51,"h":8.53,"l":8.44,"c":8.49,"v":363500},{"d":"2024-07-31","o":8.57,"h":8.6,"l":8.55,"c":8.58,"v":451800},{"d":"2024-08-01","o":8.6,"h":8.6,"l":8.48,"c":8.49,"v":506100},{"d":"2024-08-02","o":8.4,"h":8.42,"l":8.3,"c":8.36,"v":741300},{"d":"2024-08-05","o":8.15,"h":8.19,"l":8.03,"c":8.03,"v":578900},{"d":"2024-08-06","o":8.06,"h":8.2,"l":8.05,"c":8.16,"v":614500},{"d":"2024-08-07","o":8.24,"h":8.32,"l":8.22,"c":8.23,"v":682100},{"d":"2024-08-08","o":8.27,"h":8.41,"l":8.27,"c":8.39,"v":411300},{"d":"2024-08-09","o":8.55,"h":8.62,"l":8.47,"c":8.57,"v":740500},{"d":"2024-08-12","o":8.71,"h":8.74,"l":8.66,"c":8.74,"v":781900},{"d":"2024-08-13","o":8.76,"h":8.8,"l":8.67,"c":8.7,"v":605200},{"d":"2024-08-14","o":8.69,"h":8.74,"l":8.68,"c":8.71,"v":384400},{"d":"2024-08-15","o":8.76,"h":8.85,"l":8.76,"c":8.84,"v":393600},{"d":"2024-08-16","o":8.8,"h":8.86,"l":8.8,"c":8.83,"v":401600},{"d":"2024-08-19","o":8.85,"h":8.88,"l":8.82,"c":8.88,"v":486100},{"d":"2024-08-20","o":8.88,"h":8.9,"l":8.81,"c":8.82,"v":351900},{"d":"2024-08-21","o":8.83,"h":8.9,"l":8.83,"c":8.89,"v":369700},{"d":"2024-08-22","o":8.91,"h":8.98,"l":8.81,"c":8.81,"v":543900},{"d":"2024-08-23","o":8.77,"h":8.88,"l":8.76,"c":8.84,"v":359200},{"d":"2024-08-26","o":8.84,"h":8.86,"l":8.73,"c":8.82,"v":573800},{"d":"2024-08-27","o":8.8,"h":8.87,"l":8.79,"c":8.82,"v":296800},{"d":"2024-08-28","o":8.81,"h":8.84,"l":8.79,"c":8.82,"v":296400},{"d":"2024-08-29","o":8.85,"h":8.95,"l":8.85,"c":8.91,"v":516400},{"d":"2024-08-30","o":8.97,"h":9.02,"l":8.87,"c":8.95,"v":480100},{"d":"2024-09-03","o":8.95,"h":8.95,"l":8.82,"c":8.87,"v":482400},{"d":"2024-09-04","o":8.82,"h":8.87,"l":8.81,"c":8.82,"v":235200},{"d":"2024-09-05","o":8.82,"h":8.9,"l":8.82,"c":8.86,"v":277500},{"d":"2024-09-06","o":8.87,"h":8.88,"l":8.68,"c":8.77,"v":590000},{"d":"2024-09-09","o":8.81,"h":8.86,"l":8.76,"c":8.86,"v":261100},{"d":"2024-09-10","o":8.87,"h":8.89,"l":8.7,"c":8.72,"v":549600},{"d":"2024-09-11","o":8.73,"h":8.79,"l":8.68,"c":8.78,"v":308000},{"d":"2024-09-12","o":8.76,"h":8.9,"l":8.75,"c":8.89,"v":218100},{"d":"2024-09-13","o":8.89,"h":8.97,"l":8.85,"c":8.89,"v":419500},{"d":"2024-09-16","o":8.94,"h":8.94,"l":8.88,"c":8.92,"v":279700},{"d":"2024-09-17","o":8.94,"h":8.97,"l":8.88,"c":8.9,"v":392700},{"d":"2024-09-18","o":8.9,"h":8.93,"l":8.88,"c":8.89,"v":336300},{"d":"2024-09-19","o":8.98,"h":9.03,"l":8.96,"c":8.98,"v":473700},{"d":"2024-09-20","o":9,"h":9.05,"l":8.94,"c":9,"v":474500},{"d":"2024-09-23","o":8.91,"h":8.96,"l":8.91,"c":8.95,"v":260900},{"d":"2024-09-24","o":8.95,"h":8.99,"l":8.9,"c":8.95,"v":257800},{"d":"2024-09-25","o":8.93,"h":8.96,"l":8.93,"c":8.94,"v":330900},{"d":"2024-09-26","o":9,"h":9.03,"l":9,"c":9,"v":297400},{"d":"2024-09-27","o":9.03,"h":9.05,"l":8.99,"c":9.05,"v":409700},{"d":"2024-09-30","o":9.06,"h":9.14,"l":9.04,"c":9.1,"v":388100},{"d":"2024-10-01","o":9.1,"h":9.1,"l":8.98,"c":9.03,"v":377900},{"d":"2024-10-02","o":9,"h":9.04,"l":8.97,"c":9.03,"v":428000},{"d":"2024-10-03","o":8.99,"h":9.02,"l":8.97,"c":8.98,"v":265500},{"d":"2024-10-04","o":9.02,"h":9.04,"l":8.99,"c":9.02,"v":354900},{"d":"2024-10-07","o":9.02,"h":9.04,"l":8.94,"c":8.95,"v":308500},{"d":"2024-10-08","o":8.98,"h":9.02,"l":8.95,"c":8.99,"v":291100},{"d":"2024-10-09","o":9.01,"h":9.03,"l":8.99,"c":9.02,"v":203100},{"d":"2024-10-10","o":9.01,"h":9.04,"l":8.98,"c":9.03,"v":216200},{"d":"2024-10-11","o":9.02,"h":9.05,"l":9,"c":9.01,"v":479400},{"d":"2024-10-14","o":9.03,"h":9.1,"l":9.02,"c":9.06,"v":457200},{"d":"2024-10-15","o":9.06,"h":9.11,"l":8.98,"c":8.98,"v":356600},{"d":"2024-10-16","o":8.99,"h":9.05,"l":8.98,"c":9,"v":398100},{"d":"2024-10-17","o":9.02,"h":9.03,"l":8.96,"c":8.97,"v":403900},{"d":"2024-10-18","o":9,"h":9.05,"l":8.99,"c":9.03,"v":253400},{"d":"2024-10-21","o":9.01,"h":9.05,"l":9,"c":9.02,"v":259100},{"d":"2024-10-22","o":9.02,"h":9.04,"l":9,"c":9.03,"v":272700},{"d":"2024-10-23","o":9.02,"h":9.02,"l":8.9,"c":8.95,"v":356700},{"d":"2024-10-24","o":8.89,"h":8.95,"l":8.85,"c":8.95,"v":785600},{"d":"2024-10-25","o":8.95,"h":8.98,"l":8.87,"c":8.88,"v":224700},{"d":"2024-10-28","o":8.91,"h":8.95,"l":8.88,"c":8.88,"v":265600},{"d":"2024-10-29","o":8.88,"h":8.89,"l":8.83,"c":8.86,"v":451400},{"d":"2024-10-30","o":8.86,"h":8.89,"l":8.8,"c":8.84,"v":305200},{"d":"2024-10-31","o":8.84,"h":8.88,"l":8.72,"c":8.75,"v":527500},{"d":"2024-11-01","o":8.75,"h":8.77,"l":8.69,"c":8.69,"v":349400},{"d":"2024-11-04","o":8.7,"h":8.74,"l":8.66,"c":8.7,"v":449300},{"d":"2024-11-05","o":8.7,"h":8.77,"l":8.7,"c":8.76,"v":260000},{"d":"2024-11-06","o":8.88,"h":8.89,"l":8.8,"c":8.84,"v":396400},{"d":"2024-11-07","o":8.89,"h":8.91,"l":8.83,"c":8.88,"v":336400},{"d":"2024-11-08","o":8.89,"h":8.91,"l":8.85,"c":8.86,"v":317700},{"d":"2024-11-11","o":8.91,"h":8.95,"l":8.88,"c":8.89,"v":331400},{"d":"2024-11-12","o":8.89,"h":8.9,"l":8.74,"c":8.76,"v":305400},{"d":"2024-11-13","o":8.79,"h":8.82,"l":8.71,"c":8.74,"v":235500},{"d":"2024-11-14","o":8.78,"h":8.78,"l":8.72,"c":8.75,"v":230600},{"d":"2024-11-15","o":8.72,"h":8.73,"l":8.67,"c":8.7,"v":310800},{"d":"2024-11-18","o":8.73,"h":8.79,"l":8.7,"c":8.75,"v":346100},{"d":"2024-11-19","o":8.72,"h":8.76,"l":8.7,"c":8.74,"v":292400},{"d":"2024-11-20","o":8.73,"h":8.73,"l":8.65,"c":8.69,"v":311600},{"d":"2024-11-21","o":8.6,"h":8.68,"l":8.6,"c":8.67,"v":321500},{"d":"2024-11-22","o":8.66,"h":8.74,"l":8.63,"c":8.71,"v":435700},{"d":"2024-11-25","o":8.72,"h":8.78,"l":8.72,"c":8.75,"v":306900},{"d":"2024-11-26","o":8.75,"h":8.76,"l":8.66,"c":8.68,"v":375200},{"d":"2024-11-27","o":8.7,"h":8.72,"l":8.68,"c":8.7,"v":388400},{"d":"2024-11-29","o":8.75,"h":8.83,"l":8.68,"c":8.8,"v":424300},{"d":"2024-12-02","o":8.77,"h":8.79,"l":8.71,"c":8.74,"v":404000},{"d":"2024-12-03","o":8.72,"h":8.75,"l":8.71,"c":8.73,"v":365700},{"d":"2024-12-04","o":8.73,"h":8.76,"l":8.72,"c":8.73,"v":2414200},{"d":"2024-12-05","o":8.73,"h":8.74,"l":8.71,"c":8.73,"v":280600},{"d":"2024-12-06","o":8.74,"h":8.77,"l":8.73,"c":8.75,"v":278900},{"d":"2024-12-09","o":8.79,"h":8.8,"l":8.72,"c":8.72,"v":286500},{"d":"2024-12-10","o":8.74,"h":8.75,"l":8.66,"c":8.66,"v":332800},{"d":"2024-12-11","o":8.71,"h":8.71,"l":8.65,"c":8.68,"v":342700},{"d":"2024-12-12","o":8.65,"h":8.68,"l":8.6,"c":8.6,"v":467600},{"d":"2024-12-13","o":8.63,"h":8.64,"l":8.57,"c":8.59,"v":573400},{"d":"2024-12-16","o":8.61,"h":8.67,"l":8.61,"c":8.65,"v":345500},{"d":"2024-12-17","o":8.63,"h":8.64,"l":8.58,"c":8.59,"v":445400},{"d":"2024-12-18","o":8.6,"h":8.64,"l":8.41,"c":8.43,"v":461500},{"d":"2024-12-19","o":8.48,"h":8.56,"l":8.33,"c":8.36,"v":581500},{"d":"2024-12-20","o":8.34,"h":8.48,"l":8.31,"c":8.48,"v":352900},{"d":"2024-12-23","o":8.54,"h":8.59,"l":8.52,"c":8.59,"v":534900},{"d":"2024-12-24","o":8.63,"h":8.66,"l":8.59,"c":8.66,"v":298000},{"d":"2024-12-26","o":8.67,"h":8.71,"l":8.65,"c":8.7,"v":368200},{"d":"2024-12-27","o":8.68,"h":8.68,"l":8.59,"c":8.62,"v":392500},{"d":"2024-12-30","o":8.5,"h":8.54,"l":8.44,"c":8.44,"v":390200},{"d":"2024-12-31","o":8.44,"h":8.52,"l":8.37,"c":8.41,"v":366200},{"d":"2025-01-02","o":8.48,"h":8.55,"l":8.44,"c":8.45,"v":328000},{"d":"2025-01-03","o":8.47,"h":8.52,"l":8.46,"c":8.5,"v":252900},{"d":"2025-01-06","o":8.56,"h":8.56,"l":8.5,"c":8.51,"v":423600},{"d":"2025-01-07","o":8.55,"h":8.55,"l":8.46,"c":8.47,"v":273700},{"d":"2025-01-08","o":8.49,"h":8.53,"l":8.45,"c":8.5,"v":462300},{"d":"2025-01-10","o":8.47,"h":8.48,"l":8.4,"c":8.46,"v":676400},{"d":"2025-01-13","o":8.45,"h":8.57,"l":8.43,"c":8.51,"v":995100},{"d":"2025-01-14","o":8.54,"h":8.62,"l":8.5,"c":8.5,"v":604100},{"d":"2025-01-15","o":8.62,"h":8.68,"l":8.6,"c":8.62,"v":660900},{"d":"2025-01-16","o":8.65,"h":8.68,"l":8.63,"c":8.67,"v":721600},{"d":"2025-01-17","o":8.7,"h":8.73,"l":8.61,"c":8.66,"v":3872900},{"d":"2025-01-21","o":8.7,"h":8.74,"l":8.66,"c":8.72,"v":1157800},{"d":"2025-01-22","o":8.74,"h":8.78,"l":8.72,"c":8.74,"v":1094000},{"d":"2025-01-23","o":8.74,"h":8.76,"l":8.71,"c":8.73,"v":529400},{"d":"2025-01-24","o":8.63,"h":8.69,"l":8.63,"c":8.68,"v":366200},{"d":"2025-01-27","o":8.6,"h":8.64,"l":8.54,"c":8.62,"v":459400},{"d":"2025-01-28","o":8.64,"h":8.68,"l":8.61,"c":8.66,"v":315100},{"d":"2025-01-29","o":8.65,"h":8.66,"l":8.58,"c":8.58,"v":317200},{"d":"2025-01-30","o":8.63,"h":8.7,"l":8.62,"c":8.69,"v":473700},{"d":"2025-01-31","o":8.7,"h":8.8,"l":8.65,"c":8.68,"v":476400},{"d":"2025-02-03","o":8.56,"h":8.61,"l":8.48,"c":8.58,"v":490900},{"d":"2025-02-04","o":8.6,"h":8.68,"l":8.6,"c":8.68,"v":313600},{"d":"2025-02-05","o":8.7,"h":8.72,"l":8.64,"c":8.72,"v":282100},{"d":"2025-02-06","o":8.72,"h":8.74,"l":8.7,"c":8.74,"v":306000},{"d":"2025-02-07","o":8.72,"h":8.73,"l":8.62,"c":8.63,"v":342200},{"d":"2025-02-10","o":8.68,"h":8.69,"l":8.65,"c":8.69,"v":223200},{"d":"2025-02-11","o":8.67,"h":8.7,"l":8.65,"c":8.67,"v":356800},{"d":"2025-02-12","o":8.65,"h":8.73,"l":8.63,"c":8.71,"v":295800},{"d":"2025-02-13","o":8.73,"h":8.79,"l":8.72,"c":8.79,"v":381800},{"d":"2025-02-14","o":8.78,"h":8.8,"l":8.77,"c":8.78,"v":227600},{"d":"2025-02-18","o":8.82,"h":8.86,"l":8.8,"c":8.86,"v":468700},{"d":"2025-02-19","o":8.85,"h":8.89,"l":8.83,"c":8.86,"v":579400},{"d":"2025-02-20","o":8.88,"h":8.9,"l":8.83,"c":8.84,"v":381800},{"d":"2025-02-21","o":8.75,"h":8.8,"l":8.7,"c":8.7,"v":363500},{"d":"2025-02-24","o":8.72,"h":8.73,"l":8.65,"c":8.65,"v":393000},{"d":"2025-02-25","o":8.66,"h":8.71,"l":8.63,"c":8.66,"v":287900},{"d":"2025-02-26","o":8.69,"h":8.76,"l":8.66,"c":8.7,"v":223100},{"d":"2025-02-27","o":8.7,"h":8.74,"l":8.5,"c":8.53,"v":664300},{"d":"2025-02-28","o":8.6,"h":8.75,"l":8.57,"c":8.75,"v":739800},{"d":"2025-03-03","o":8.78,"h":8.82,"l":8.64,"c":8.67,"v":494300},{"d":"2025-03-04","o":8.63,"h":8.65,"l":8.55,"c":8.58,"v":502200},{"d":"2025-03-05","o":8.62,"h":8.71,"l":8.62,"c":8.7,"v":596800},{"d":"2025-03-06","o":8.63,"h":8.65,"l":8.54,"c":8.57,"v":517700},{"d":"2025-03-07","o":8.57,"h":8.67,"l":8.54,"c":8.67,"v":526300},{"d":"2025-03-10","o":8.61,"h":8.63,"l":8.49,"c":8.53,"v":431800},{"d":"2025-03-11","o":8.5,"h":8.53,"l":8.38,"c":8.42,"v":613000},{"d":"2025-03-12","o":8.46,"h":8.49,"l":8.43,"c":8.44,"v":358900},{"d":"2025-03-13","o":8.47,"h":8.48,"l":8.38,"c":8.38,"v":222800},{"d":"2025-03-14","o":8.44,"h":8.53,"l":8.43,"c":8.51,"v":252600},{"d":"2025-03-17","o":8.5,"h":8.62,"l":8.5,"c":8.58,"v":308400},{"d":"2025-03-18","o":8.59,"h":8.62,"l":8.54,"c":8.56,"v":318700},{"d":"2025-03-19","o":8.58,"h":8.65,"l":8.55,"c":8.63,"v":638200},{"d":"2025-03-20","o":8.61,"h":8.66,"l":8.58,"c":8.62,"v":342800},{"d":"2025-03-21","o":8.6,"h":8.63,"l":8.56,"c":8.62,"v":381600},{"d":"2025-03-24","o":8.67,"h":8.69,"l":8.63,"c":8.66,"v":613800},{"d":"2025-03-25","o":8.6,"h":8.64,"l":8.53,"c":8.56,"v":572300},{"d":"2025-03-26","o":8.55,"h":8.57,"l":8.46,"c":8.49,"v":334700},{"d":"2025-03-27","o":8.49,"h":8.5,"l":8.44,"c":8.47,"v":249300},{"d":"2025-03-28","o":8.45,"h":8.5,"l":8.38,"c":8.38,"v":538000},{"d":"2025-03-31","o":8.34,"h":8.39,"l":8.3,"c":8.39,"v":545900},{"d":"2025-04-01","o":8.39,"h":8.42,"l":8.34,"c":8.39,"v":347200},{"d":"2025-04-02","o":8.36,"h":8.44,"l":8.36,"c":8.43,"v":324400},{"d":"2025-04-03","o":8.27,"h":8.32,"l":8.19,"c":8.22,"v":749300},{"d":"2025-04-04","o":8.04,"h":8.05,"l":7.65,"c":7.68,"v":1261500},{"d":"2025-04-07","o":7.41,"h":7.61,"l":6.99,"c":7.42,"v":901000},{"d":"2025-04-08","o":7.6,"h":7.72,"l":7.39,"c":7.43,"v":749100},{"d":"2025-04-09","o":7.44,"h":8.05,"l":7.4,"c":8.04,"v":1101600},{"d":"2025-04-10","o":7.93,"h":7.93,"l":7.5,"c":7.6,"v":1026100},{"d":"2025-04-11","o":7.63,"h":7.8,"l":7.62,"c":7.73,"v":799700},{"d":"2025-04-14","o":7.87,"h":7.96,"l":7.82,"c":7.92,"v":624400},{"d":"2025-04-15","o":7.96,"h":8.03,"l":7.95,"c":7.98,"v":369200},{"d":"2025-04-16","o":7.91,"h":7.96,"l":7.82,"c":7.86,"v":385700},{"d":"2025-04-17","o":7.9,"h":7.99,"l":7.9,"c":7.96,"v":302900},{"d":"2025-04-21","o":7.91,"h":7.93,"l":7.76,"c":7.81,"v":484900},{"d":"2025-04-22","o":7.89,"h":8.03,"l":7.84,"c":7.99,"v":355700},{"d":"2025-04-23","o":8.08,"h":8.11,"l":8.01,"c":8.01,"v":571500},{"d":"2025-04-24","o":8.06,"h":8.13,"l":8.01,"c":8.13,"v":298000},{"d":"2025-04-25","o":8.15,"h":8.21,"l":8.11,"c":8.18,"v":310000},{"d":"2025-04-28","o":8.21,"h":8.22,"l":8.11,"c":8.15,"v":281600},{"d":"2025-04-29","o":8.17,"h":8.24,"l":8.17,"c":8.24,"v":303900},{"d":"2025-04-30","o":8.21,"h":8.24,"l":8.1,"c":8.24,"v":571900},{"d":"2025-05-01","o":8.31,"h":8.36,"l":8.29,"c":8.33,"v":456400},{"d":"2025-05-02","o":8.39,"h":8.41,"l":8.36,"c":8.41,"v":417800},{"d":"2025-05-05","o":8.4,"h":8.4,"l":8.35,"c":8.37,"v":480300},{"d":"2025-05-06","o":8.33,"h":8.34,"l":8.29,"c":8.32,"v":417300},{"d":"2025-05-07","o":8.34,"h":8.38,"l":8.26,"c":8.29,"v":370200},{"d":"2025-05-08","o":8.36,"h":8.37,"l":8.24,"c":8.33,"v":503300},{"d":"2025-05-09","o":8.34,"h":8.36,"l":8.31,"c":8.34,"v":294400},{"d":"2025-05-12","o":8.49,"h":8.5,"l":8.43,"c":8.47,"v":586300},{"d":"2025-05-13","o":8.47,"h":8.53,"l":8.46,"c":8.52,"v":525600},{"d":"2025-05-14","o":8.55,"h":8.55,"l":8.41,"c":8.49,"v":682500},{"d":"2025-05-15","o":8.48,"h":8.49,"l":8.43,"c":8.47,"v":826500},{"d":"2025-05-16","o":8.51,"h":8.58,"l":8.49,"c":8.58,"v":468900},{"d":"2025-05-19","o":8.51,"h":8.58,"l":8.51,"c":8.55,"v":477100},{"d":"2025-05-20","o":8.57,"h":8.61,"l":8.56,"c":8.61,"v":526700},{"d":"2025-05-21","o":8.61,"h":8.62,"l":8.52,"c":8.54,"v":511600},{"d":"2025-05-22","o":8.45,"h":8.5,"l":8.43,"c":8.46,"v":473200},{"d":"2025-05-23","o":8.43,"h":8.45,"l":8.38,"c":8.44,"v":508200},{"d":"2025-05-27","o":8.5,"h":8.53,"l":8.5,"c":8.51,"v":425500},{"d":"2025-05-28","o":8.52,"h":8.53,"l":8.44,"c":8.47,"v":531900},{"d":"2025-05-29","o":8.53,"h":8.54,"l":8.47,"c":8.5,"v":340200},{"d":"2025-05-30","o":8.53,"h":8.54,"l":8.45,"c":8.52,"v":607300},{"d":"2025-06-02","o":8.52,"h":8.57,"l":8.45,"c":8.55,"v":497900},{"d":"2025-06-03","o":8.55,"h":8.6,"l":8.52,"c":8.6,"v":360600},{"d":"2025-06-04","o":8.6,"h":8.64,"l":8.56,"c":8.56,"v":412900},{"d":"2025-06-05","o":8.61,"h":8.64,"l":8.55,"c":8.6,"v":473500},{"d":"2025-06-06","o":8.65,"h":8.65,"l":8.61,"c":8.64,"v":339900},{"d":"2025-06-09","o":8.64,"h":8.64,"l":8.59,"c":8.62,"v":397800},{"d":"2025-06-10","o":8.65,"h":8.67,"l":8.63,"c":8.64,"v":400300},{"d":"2025-06-11","o":8.68,"h":8.71,"l":8.66,"c":8.7,"v":365200},{"d":"2025-06-12","o":8.69,"h":8.7,"l":8.67,"c":8.67,"v":366900},{"d":"2025-06-13","o":8.66,"h":8.69,"l":8.63,"c":8.66,"v":479400},{"d":"2025-06-16","o":8.69,"h":8.74,"l":8.69,"c":8.7,"v":435300},{"d":"2025-06-17","o":8.7,"h":8.7,"l":8.64,"c":8.67,"v":377200},{"d":"2025-06-18","o":8.68,"h":8.7,"l":8.65,"c":8.66,"v":330100},{"d":"2025-06-20","o":8.69,"h":8.69,"l":8.61,"c":8.63,"v":400200},{"d":"2025-06-23","o":8.58,"h":8.6,"l":8.51,"c":8.59,"v":486400},{"d":"2025-06-24","o":8.63,"h":8.71,"l":8.61,"c":8.71,"v":528000},{"d":"2025-06-25","o":8.71,"h":8.71,"l":8.67,"c":8.71,"v":492200},{"d":"2025-06-26","o":8.7,"h":8.73,"l":8.65,"c":8.68,"v":765400},{"d":"2025-06-27","o":8.71,"h":8.78,"l":8.7,"c":8.78,"v":376100},{"d":"2025-06-30","o":8.82,"h":8.86,"l":8.8,"c":8.86,"v":644300},{"d":"2025-07-01","o":8.86,"h":8.94,"l":8.84,"c":8.91,"v":450800},{"d":"2025-07-02","o":8.93,"h":8.98,"l":8.91,"c":8.98,"v":390000},{"d":"2025-07-03","o":9,"h":9.03,"l":8.99,"c":9.02,"v":267500},{"d":"2025-07-07","o":9.03,"h":9.03,"l":8.92,"c":8.93,"v":326000},{"d":"2025-07-08","o":8.94,"h":8.95,"l":8.9,"c":8.93,"v":342100},{"d":"2025-07-09","o":8.95,"h":8.97,"l":8.92,"c":8.96,"v":339200},{"d":"2025-07-10","o":8.97,"h":8.99,"l":8.95,"c":8.98,"v":237000},{"d":"2025-07-11","o":8.98,"h":9,"l":8.95,"c":8.99,"v":292900},{"d":"2025-07-14","o":8.95,"h":8.97,"l":8.91,"c":8.92,"v":445800},{"d":"2025-07-15","o":8.97,"h":8.97,"l":8.92,"c":8.95,"v":463900},{"d":"2025-07-16","o":8.97,"h":8.98,"l":8.88,"c":8.9,"v":410000},{"d":"2025-07-17","o":8.9,"h":9.01,"l":8.9,"c":9.01,"v":469200},{"d":"2025-07-18","o":9.02,"h":9.05,"l":8.97,"c":8.97,"v":838500},{"d":"2025-07-21","o":9,"h":9.07,"l":9,"c":9.05,"v":418900},{"d":"2025-07-22","o":9.06,"h":9.06,"l":8.99,"c":9.05,"v":549100},{"d":"2025-07-23","o":9.05,"h":9.14,"l":9.05,"c":9.12,"v":993500},{"d":"2025-07-24","o":9.03,"h":9.07,"l":9.02,"c":9.03,"v":551300},{"d":"2025-07-25","o":9.03,"h":9.1,"l":9.02,"c":9.07,"v":660400},{"d":"2025-07-28","o":9.09,"h":9.09,"l":9.01,"c":9.03,"v":286300},{"d":"2025-07-29","o":9.05,"h":9.05,"l":8.96,"c":8.98,"v":364800},{"d":"2025-07-30","o":9.02,"h":9.02,"l":8.91,"c":8.97,"v":476000},{"d":"2025-07-31","o":9.05,"h":9.05,"l":8.93,"c":8.93,"v":542600},{"d":"2025-08-01","o":8.9,"h":8.9,"l":8.77,"c":8.8,"v":528600},{"d":"2025-08-04","o":8.83,"h":8.89,"l":8.81,"c":8.89,"v":293800},{"d":"2025-08-05","o":8.9,"h":8.94,"l":8.84,"c":8.87,"v":467000},{"d":"2025-08-06","o":8.9,"h":8.93,"l":8.88,"c":8.91,"v":661200},{"d":"2025-08-07","o":8.98,"h":9.03,"l":8.91,"c":8.96,"v":576800},{"d":"2025-08-08","o":9,"h":9.15,"l":9,"c":9.09,"v":918100},{"d":"2025-08-11","o":9.12,"h":9.12,"l":9.07,"c":9.1,"v":463500},{"d":"2025-08-12","o":9.13,"h":9.16,"l":9.12,"c":9.15,"v":437600},{"d":"2025-08-13","o":9.17,"h":9.19,"l":9.11,"c":9.16,"v":603900},{"d":"2025-08-14","o":9.14,"h":9.16,"l":9.11,"c":9.14,"v":376200},{"d":"2025-08-15","o":9.13,"h":9.16,"l":9.1,"c":9.1,"v":417200},{"d":"2025-08-18","o":9.13,"h":9.16,"l":9.13,"c":9.15,"v":430500},{"d":"2025-08-19","o":9.16,"h":9.17,"l":9.08,"c":9.09,"v":562700},{"d":"2025-08-20","o":9.13,"h":9.14,"l":9.06,"c":9.09,"v":717300},{"d":"2025-08-21","o":9.09,"h":9.1,"l":9.04,"c":9.07,"v":575600},{"d":"2025-08-22","o":9.02,"h":9.11,"l":9,"c":9.1,"v":454300},{"d":"2025-08-25","o":9.12,"h":9.13,"l":9.08,"c":9.11,"v":345400},{"d":"2025-08-26","o":9.11,"h":9.13,"l":9.07,"c":9.1,"v":531500},{"d":"2025-08-27","o":9.11,"h":9.11,"l":9.07,"c":9.11,"v":344300},{"d":"2025-08-28","o":9.12,"h":9.13,"l":9.09,"c":9.13,"v":475700},{"d":"2025-08-29","o":9.14,"h":9.14,"l":9.09,"c":9.13,"v":528300},{"d":"2025-09-02","o":9.08,"h":9.1,"l":9.01,"c":9.08,"v":544500},{"d":"2025-09-03","o":9.1,"h":9.11,"l":9.06,"c":9.1,"v":402700},{"d":"2025-09-04","o":9.11,"h":9.13,"l":9.08,"c":9.12,"v":458400},{"d":"2025-09-05","o":9.13,"h":9.16,"l":9.12,"c":9.12,"v":374400},{"d":"2025-09-08","o":9.15,"h":9.2,"l":9.09,"c":9.19,"v":573400},{"d":"2025-09-09","o":9.2,"h":9.23,"l":9.18,"c":9.21,"v":577600},{"d":"2025-09-10","o":9.23,"h":9.27,"l":9.23,"c":9.26,"v":381800},{"d":"2025-09-11","o":9.27,"h":9.35,"l":9.27,"c":9.34,"v":475100},{"d":"2025-09-12","o":9.35,"h":9.36,"l":9.3,"c":9.34,"v":528800},{"d":"2025-09-15","o":9.35,"h":9.4,"l":9.34,"c":9.38,"v":520100},{"d":"2025-09-16","o":9.4,"h":9.42,"l":9.37,"c":9.37,"v":535800},{"d":"2025-09-17","o":9.37,"h":9.43,"l":9.36,"c":9.43,"v":487800},{"d":"2025-09-18","o":9.47,"h":9.47,"l":9.41,"c":9.45,"v":405900},{"d":"2025-09-19","o":9.48,"h":9.48,"l":9.43,"c":9.46,"v":638200},{"d":"2025-09-22","o":9.46,"h":9.5,"l":9.45,"c":9.5,"v":519800},{"d":"2025-09-23","o":9.42,"h":9.45,"l":9.36,"c":9.39,"v":476200},{"d":"2025-09-24","o":9.4,"h":9.4,"l":9.31,"c":9.35,"v":417500},{"d":"2025-09-25","o":9.33,"h":9.33,"l":9.26,"c":9.31,"v":393800},{"d":"2025-09-26","o":9.33,"h":9.37,"l":9.31,"c":9.37,"v":222200},{"d":"2025-09-29","o":9.39,"h":9.44,"l":9.36,"c":9.4,"v":415500},{"d":"2025-09-30","o":9.42,"h":9.47,"l":9.4,"c":9.46,"v":736000},{"d":"2025-10-01","o":9.46,"h":9.5,"l":9.44,"c":9.5,"v":551500},{"d":"2025-10-02","o":9.53,"h":9.55,"l":9.49,"c":9.54,"v":434500},{"d":"2025-10-03","o":9.56,"h":9.6,"l":9.55,"c":9.55,"v":492100},{"d":"2025-10-06","o":9.58,"h":9.65,"l":9.58,"c":9.62,"v":722800},{"d":"2025-10-07","o":9.65,"h":9.67,"l":9.6,"c":9.64,"v":499900},{"d":"2025-10-08","o":9.65,"h":9.69,"l":9.63,"c":9.68,"v":412900},{"d":"2025-10-09","o":9.71,"h":9.72,"l":9.62,"c":9.66,"v":573500},{"d":"2025-10-10","o":9.7,"h":9.7,"l":9.41,"c":9.41,"v":870200},{"d":"2025-10-13","o":9.52,"h":9.54,"l":9.47,"c":9.54,"v":598800},{"d":"2025-10-14","o":9.49,"h":9.53,"l":9.33,"c":9.53,"v":768500},{"d":"2025-10-15","o":9.56,"h":9.63,"l":9.53,"c":9.61,"v":572100},{"d":"2025-10-16","o":9.65,"h":9.66,"l":9.5,"c":9.51,"v":531700},{"d":"2025-10-17","o":9.52,"h":9.6,"l":9.5,"c":9.6,"v":559300},{"d":"2025-10-20","o":9.65,"h":9.69,"l":9.64,"c":9.69,"v":714200},{"d":"2025-10-21","o":9.69,"h":9.74,"l":9.65,"c":9.74,"v":600200},{"d":"2025-10-22","o":9.75,"h":9.75,"l":9.59,"c":9.65,"v":653500},{"d":"2025-10-23","o":9.71,"h":9.75,"l":9.69,"c":9.72,"v":628200},{"d":"2025-10-24","o":9.68,"h":9.7,"l":9.65,"c":9.66,"v":487900},{"d":"2025-10-27","o":9.68,"h":9.71,"l":9.59,"c":9.6,"v":741900},{"d":"2025-10-28","o":9.63,"h":9.64,"l":9.57,"c":9.6,"v":396200},{"d":"2025-10-29","o":9.62,"h":9.63,"l":9.5,"c":9.54,"v":419900},{"d":"2025-10-30","o":9.54,"h":9.57,"l":9.49,"c":9.54,"v":567400},{"d":"2025-10-31","o":9.6,"h":9.66,"l":9.52,"c":9.59,"v":642400},{"d":"2025-11-03","o":9.62,"h":9.63,"l":9.55,"c":9.58,"v":432800},{"d":"2025-11-04","o":9.52,"h":9.53,"l":9.41,"c":9.46,"v":672700},{"d":"2025-11-05","o":9.47,"h":9.48,"l":9.38,"c":9.46,"v":522200},{"d":"2025-11-06","o":9.46,"h":9.47,"l":9.22,"c":9.3,"v":989400},{"d":"2025-11-07","o":9.3,"h":9.3,"l":9.13,"c":9.2,"v":765400},{"d":"2025-11-10","o":9.29,"h":9.46,"l":9.27,"c":9.46,"v":516800},{"d":"2025-11-11","o":9.44,"h":9.52,"l":9.42,"c":9.5,"v":396700},{"d":"2025-11-12","o":9.53,"h":9.55,"l":9.46,"c":9.53,"v":333600},{"d":"2025-11-13","o":9.52,"h":9.52,"l":9.41,"c":9.43,"v":294700},{"d":"2025-11-14","o":9.38,"h":9.44,"l":9.35,"c":9.43,"v":482900},{"d":"2025-11-17","o":9.42,"h":9.45,"l":9.3,"c":9.34,"v":471800},{"d":"2025-11-18","o":9.31,"h":9.34,"l":9.22,"c":9.32,"v":468900},{"d":"2025-11-19","o":9.36,"h":9.39,"l":9.26,"c":9.36,"v":496600},{"d":"2025-11-20","o":9.4,"h":9.51,"l":9.29,"c":9.29,"v":681000},{"d":"2025-11-21","o":9.24,"h":9.28,"l":9.19,"c":9.26,"v":726200},{"d":"2025-11-24","o":9.29,"h":9.35,"l":9.28,"c":9.32,"v":395800},{"d":"2025-11-25","o":9.34,"h":9.38,"l":9.29,"c":9.34,"v":588400},{"d":"2025-11-26","o":9.41,"h":9.55,"l":9.41,"c":9.55,"v":514400},{"d":"2025-11-28","o":9.61,"h":9.66,"l":9.6,"c":9.66,"v":528900},{"d":"2025-12-01","o":9.63,"h":9.67,"l":9.61,"c":9.62,"v":456000},{"d":"2025-12-02","o":9.63,"h":9.66,"l":9.57,"c":9.6,"v":456700},{"d":"2025-12-03","o":9.61,"h":9.65,"l":9.57,"c":9.64,"v":381200},{"d":"2025-12-04","o":9.68,"h":9.7,"l":9.64,"c":9.68,"v":337700},{"d":"2025-12-05","o":9.68,"h":9.74,"l":9.65,"c":9.68,"v":391300},{"d":"2025-12-08","o":9.7,"h":9.7,"l":9.63,"c":9.66,"v":376800},{"d":"2025-12-09","o":9.67,"h":9.68,"l":9.64,"c":9.65,"v":328700},{"d":"2025-12-10","o":9.66,"h":9.71,"l":9.63,"c":9.7,"v":555900},{"d":"2025-12-11","o":9.7,"h":9.77,"l":9.67,"c":9.77,"v":427100},{"d":"2025-12-12","o":9.76,"h":9.77,"l":9.66,"c":9.69,"v":345500},{"d":"2025-12-15","o":9.73,"h":9.75,"l":9.69,"c":9.71,"v":324200},{"d":"2025-12-16","o":9.71,"h":9.71,"l":9.63,"c":9.64,"v":356100},{"d":"2025-12-17","o":9.64,"h":9.69,"l":9.57,"c":9.6,"v":399700},{"d":"2025-12-18","o":9.65,"h":9.72,"l":9.64,"c":9.71,"v":468200},{"d":"2025-12-19","o":9.72,"h":9.84,"l":9.7,"c":9.84,"v":565600},{"d":"2025-12-22","o":9.88,"h":9.96,"l":9.85,"c":9.96,"v":681100},{"d":"2025-12-23","o":9.95,"h":9.99,"l":9.92,"c":9.92,"v":600800},{"d":"2025-12-24","o":9.95,"h":9.99,"l":9.94,"c":9.98,"v":288800},{"d":"2025-12-26","o":9.99,"h":10.01,"l":9.96,"c":9.98,"v":588300},{"d":"2025-12-29","o":9.98,"h":10,"l":9.94,"c":9.98,"v":417600},{"d":"2025-12-30","o":9.98,"h":10.01,"l":9.95,"c":9.98,"v":753000},{"d":"2025-12-31","o":9.91,"h":9.92,"l":9.72,"c":9.75,"v":970500},{"d":"2026-01-02","o":9.7,"h":9.76,"l":9.57,"c":9.7,"v":1159900},{"d":"2026-01-05","o":9.72,"h":9.8,"l":9.69,"c":9.8,"v":543800},{"d":"2026-01-06","o":9.81,"h":9.91,"l":9.8,"c":9.89,"v":432900},{"d":"2026-01-07","o":9.92,"h":9.94,"l":9.84,"c":9.84,"v":296400},{"d":"2026-01-08","o":9.87,"h":9.9,"l":9.82,"c":9.84,"v":431800},{"d":"2026-01-09","o":9.87,"h":9.97,"l":9.87,"c":9.97,"v":484400},{"d":"2026-01-12","o":9.97,"h":10.13,"l":9.94,"c":10.13,"v":799700},{"d":"2026-01-13","o":10.17,"h":10.18,"l":10.03,"c":10.1,"v":670300},{"d":"2026-01-14","o":10.08,"h":10.1,"l":9.95,"c":10,"v":638500},{"d":"2026-01-15","o":10.01,"h":10.06,"l":10,"c":10.01,"v":405400},{"d":"2026-01-16","o":10.04,"h":10.06,"l":9.87,"c":9.92,"v":866200},{"d":"2026-01-20","o":9.86,"h":9.93,"l":9.8,"c":9.92,"v":653200},{"d":"2026-01-21","o":9.95,"h":10.06,"l":9.93,"c":10.03,"v":570300},{"d":"2026-01-22","o":10.08,"h":10.11,"l":10.05,"c":10.1,"v":740400},{"d":"2026-01-23","o":9.97,"h":10,"l":9.92,"c":10,"v":366900},{"d":"2026-01-26","o":10,"h":10.06,"l":9.95,"c":9.97,"v":489300},{"d":"2026-01-27","o":10,"h":10,"l":9.95,"c":9.99,"v":380000},{"d":"2026-01-28","o":10,"h":10.01,"l":9.94,"c":9.94,"v":252600},{"d":"2026-01-29","o":9.96,"h":9.99,"l":9.84,"c":9.99,"v":468700},{"d":"2026-01-30","o":9.98,"h":10.03,"l":9.94,"c":9.96,"v":570000},{"d":"2026-02-02","o":9.95,"h":10.02,"l":9.95,"c":9.99,"v":830900},{"d":"2026-02-03","o":10,"h":10.02,"l":9.92,"c":9.96,"v":388700},{"d":"2026-02-04","o":9.98,"h":9.99,"l":9.89,"c":9.98,"v":778400},{"d":"2026-02-05","o":9.96,"h":9.99,"l":9.9,"c":9.94,"v":488100},{"d":"2026-02-06","o":9.97,"h":10.12,"l":9.95,"c":10.12,"v":490900},{"d":"2026-02-09","o":10.11,"h":10.22,"l":10.07,"c":10.22,"v":446900},{"d":"2026-02-10","o":10.19,"h":10.29,"l":10.15,"c":10.26,"v":418800},{"d":"2026-02-11","o":10.32,"h":10.37,"l":10.27,"c":10.34,"v":492300},{"d":"2026-02-12","o":10.38,"h":10.39,"l":10.26,"c":10.31,"v":558300},{"d":"2026-02-13","o":10.33,"h":10.37,"l":10.29,"c":10.36,"v":617600},{"d":"2026-02-17","o":10.36,"h":10.44,"l":10.33,"c":10.42,"v":704500},{"d":"2026-02-18","o":10.44,"h":10.62,"l":10.44,"c":10.62,"v":897600},{"d":"2026-02-19","o":10.61,"h":10.65,"l":10.57,"c":10.6,"v":837000},{"d":"2026-02-20","o":10.5,"h":10.58,"l":10.49,"c":10.57,"v":533600},{"d":"2026-02-23","o":10.59,"h":10.6,"l":10.49,"c":10.52,"v":464500},{"d":"2026-02-24","o":10.53,"h":10.66,"l":10.51,"c":10.64,"v":416800},{"d":"2026-02-25","o":10.7,"h":10.75,"l":10.65,"c":10.69,"v":549600},{"d":"2026-02-26","o":10.73,"h":10.73,"l":10.62,"c":10.7,"v":442300},{"d":"2026-02-27","o":10.66,"h":10.77,"l":10.52,"c":10.61,"v":821700},{"d":"2026-03-02","o":10.56,"h":10.59,"l":10.47,"c":10.57,"v":758100},{"d":"2026-03-03","o":10.46,"h":10.46,"l":10.14,"c":10.24,"v":1018500},{"d":"2026-03-04","o":10.3,"h":10.33,"l":10.11,"c":10.14,"v":861000},{"d":"2026-03-05","o":10.1,"h":10.1,"l":9.75,"c":9.85,"v":1188000},{"d":"2026-03-06","o":9.75,"h":9.75,"l":9.59,"c":9.65,"v":1175100},{"d":"2026-03-09","o":9.59,"h":9.62,"l":9.31,"c":9.57,"v":1138800},{"d":"2026-03-10","o":9.63,"h":9.78,"l":9.59,"c":9.71,"v":539800},{"d":"2026-03-11","o":9.77,"h":9.8,"l":9.65,"c":9.71,"v":657500},{"d":"2026-03-12","o":9.63,"h":9.66,"l":9.5,"c":9.53,"v":818000},{"d":"2026-03-13","o":9.57,"h":9.6,"l":9.45,"c":9.47,"v":538200},{"d":"2026-03-16","o":9.59,"h":9.68,"l":9.59,"c":9.66,"v":450500},{"d":"2026-03-17","o":9.72,"h":9.82,"l":9.72,"c":9.75,"v":458900},{"d":"2026-03-18","o":9.75,"h":9.77,"l":9.66,"c":9.66,"v":520900},{"d":"2026-03-19","o":9.59,"h":9.61,"l":9.5,"c":9.61,"v":390700},{"d":"2026-03-20","o":9.62,"h":9.68,"l":9.35,"c":9.39,"v":471000},{"d":"2026-03-23","o":9.54,"h":9.71,"l":9.48,"c":9.65,"v":677700},{"d":"2026-03-24","o":9.51,"h":9.54,"l":9.42,"c":9.5,"v":509500},{"d":"2026-03-25","o":9.53,"h":9.58,"l":9.44,"c":9.48,"v":518900},{"d":"2026-03-26","o":9.41,"h":9.47,"l":9.08,"c":9.12,"v":1004800},{"d":"2026-03-27","o":9.06,"h":9.09,"l":8.76,"c":8.81,"v":1235500},{"d":"2026-03-30","o":8.87,"h":8.97,"l":8.77,"c":8.85,"v":561100},{"d":"2026-03-31","o":9,"h":9.32,"l":9,"c":9.21,"v":647352},{"d":"2026-04-01","o":9.39,"h":9.51,"l":9.36,"c":9.46,"v":587064},{"d":"2026-04-02","o":9.35,"h":9.42,"l":9.19,"c":9.36,"v":393325},{"d":"2026-04-06","o":9.36,"h":9.51,"l":9.35,"c":9.5,"v":379013},{"d":"2026-04-07","o":9.44,"h":9.48,"l":9.24,"c":9.44,"v":525584},{"d":"2026-04-08","o":9.77,"h":9.78,"l":9.65,"c":9.72,"v":461404},{"d":"2026-04-09","o":9.68,"h":9.85,"l":9.66,"c":9.81,"v":381527},{"d":"2026-04-10","o":9.85,"h":9.88,"l":9.78,"c":9.81,"v":324364},{"d":"2026-04-13","o":9.81,"h":9.93,"l":9.72,"c":9.93,"v":554650},{"d":"2026-04-14","o":9.97,"h":10.1,"l":9.97,"c":10.06,"v":733025},{"d":"2026-04-15","o":10.09,"h":10.09,"l":10.01,"c":10.05,"v":441764},{"d":"2026-04-16","o":10.1,"h":10.11,"l":10.01,"c":10.05,"v":561315},{"d":"2026-04-17","o":10.15,"h":10.24,"l":10.12,"c":10.21,"v":610172},{"d":"2026-04-20","o":10.18,"h":10.26,"l":10.18,"c":10.26,"v":519602},{"d":"2026-04-21","o":10.26,"h":10.28,"l":10.1,"c":10.15,"v":555396},{"d":"2026-04-22","o":10.08,"h":10.17,"l":9.99,"c":10.02,"v":455571},{"d":"2026-04-23","o":10,"h":10.03,"l":9.83,"c":9.94,"v":594858},{"d":"2026-04-24","o":9.95,"h":10.02,"l":9.93,"c":10.02,"v":282379},{"d":"2026-04-27","o":10.04,"h":10.12,"l":10.01,"c":10.12,"v":304002},{"d":"2026-04-28","o":10.09,"h":10.09,"l":9.93,"c":10.01,"v":338685},{"d":"2026-04-29","o":10,"h":10.07,"l":9.95,"c":10.07,"v":290899},{"d":"2026-04-30","o":10.17,"h":10.2,"l":10.1,"c":10.18,"v":657448},{"d":"2026-05-01","o":10.24,"h":10.32,"l":10.2,"c":10.28,"v":384760},{"d":"2026-05-04","o":10.3,"h":10.3,"l":10.15,"c":10.22,"v":384710},{"d":"2026-05-05","o":10.23,"h":10.28,"l":10.16,"c":10.25,"v":388930},{"d":"2026-05-06","o":10.36,"h":10.4,"l":10.34,"c":10.4,"v":379518},{"d":"2026-05-07","o":10.46,"h":10.5,"l":10.35,"c":10.37,"v":298963},{"d":"2026-05-08","o":10.44,"h":10.52,"l":10.38,"c":10.52,"v":323002},{"d":"2026-05-11","o":10.52,"h":10.6,"l":10.49,"c":10.57,"v":353266},{"d":"2026-05-12","o":10.56,"h":10.56,"l":10.38,"c":10.45,"v":296944},{"d":"2026-05-13","o":10.47,"h":10.54,"l":10.4,"c":10.53,"v":280072},{"d":"2026-05-14","o":10.57,"h":10.59,"l":10.49,"c":10.49,"v":280659},{"d":"2026-05-15","o":10.43,"h":10.47,"l":10.32,"c":10.4,"v":355936},{"d":"2026-05-18","o":10.44,"h":10.43,"l":10.28,"c":10.37,"v":456285},{"d":"2026-05-19","o":10.35,"h":10.41,"l":10.24,"c":10.4,"v":388521}]