[{"d":"2010-04-29","o":18.11,"h":18.44,"l":17.06,"c":17.7,"v":3800200},{"d":"2010-04-30","o":17.75,"h":17.94,"l":17.25,"c":17.91,"v":490900},{"d":"2010-05-03","o":18,"h":18.2,"l":17.76,"c":17.9,"v":92100},{"d":"2010-05-04","o":17.99,"h":17.99,"l":17.07,"c":17.33,"v":126200},{"d":"2010-05-05","o":17.25,"h":17.5,"l":16.52,"c":16.7,"v":89800},{"d":"2010-05-06","o":16.93,"h":16.98,"l":14.74,"c":15.25,"v":170200},{"d":"2010-05-07","o":15.25,"h":15.3,"l":14.03,"c":14.5,"v":141000},{"d":"2010-05-10","o":15.48,"h":15.97,"l":14.55,"c":14.84,"v":93300},{"d":"2010-05-11","o":14.84,"h":15.3,"l":14.75,"c":15,"v":71400},{"d":"2010-05-12","o":15,"h":15.59,"l":15,"c":15.41,"v":49200},{"d":"2010-05-13","o":15.57,"h":15.63,"l":15.1,"c":15.1,"v":33300},{"d":"2010-05-14","o":15.1,"h":15.2,"l":14.7,"c":14.7,"v":69600},{"d":"2010-05-17","o":14.64,"h":14.79,"l":13.8,"c":14.11,"v":151200},{"d":"2010-05-18","o":14.11,"h":14.52,"l":13.91,"c":14.45,"v":293800},{"d":"2010-05-19","o":14.25,"h":14.85,"l":14.13,"c":14.75,"v":242500},{"d":"2010-05-20","o":14.58,"h":14.89,"l":14.1,"c":14.26,"v":59400},{"d":"2010-05-21","o":14.06,"h":15,"l":14.01,"c":14.78,"v":131100},{"d":"2010-05-24","o":14.67,"h":14.8,"l":14.47,"c":14.47,"v":34600},{"d":"2010-05-25","o":14.12,"h":14.5,"l":13.77,"c":13.85,"v":171700},{"d":"2010-05-26","o":13.9,"h":14.25,"l":13.85,"c":13.9,"v":241800},{"d":"2010-05-27","o":14.25,"h":15.1,"l":14.16,"c":15.01,"v":68200},{"d":"2010-05-28","o":15,"h":15,"l":14.54,"c":14.89,"v":87200},{"d":"2010-06-01","o":14.72,"h":15,"l":14.72,"c":14.95,"v":34800},{"d":"2010-06-02","o":15,"h":15.42,"l":15,"c":15.28,"v":23200},{"d":"2010-06-03","o":15.23,"h":15.5,"l":15.12,"c":15.35,"v":26200},{"d":"2010-06-04","o":14.98,"h":15.34,"l":14.51,"c":15.01,"v":83600},{"d":"2010-06-07","o":15,"h":15.52,"l":14.35,"c":14.48,"v":48800},{"d":"2010-06-08","o":14.53,"h":15,"l":14.23,"c":14.41,"v":58000},{"d":"2010-06-09","o":14.42,"h":14.5,"l":13.95,"c":14,"v":43000},{"d":"2010-06-10","o":14.31,"h":14.49,"l":14.06,"c":14.24,"v":49200},{"d":"2010-06-11","o":14.26,"h":14.52,"l":14.26,"c":14.38,"v":12600},{"d":"2010-06-14","o":14.32,"h":14.9,"l":14.32,"c":14.5,"v":103000},{"d":"2010-06-15","o":14.51,"h":14.68,"l":14.36,"c":14.57,"v":39500},{"d":"2010-06-16","o":14.5,"h":14.9,"l":14.35,"c":14.71,"v":24600},{"d":"2010-06-17","o":14.72,"h":15.05,"l":14.71,"c":14.79,"v":13800},{"d":"2010-06-18","o":14.87,"h":14.98,"l":14.67,"c":14.75,"v":57700},{"d":"2010-06-21","o":14.86,"h":15.1,"l":14.56,"c":14.78,"v":41800},{"d":"2010-06-22","o":14.72,"h":15,"l":14.7,"c":14.72,"v":76600},{"d":"2010-06-23","o":14.66,"h":15.04,"l":14.51,"c":14.73,"v":86000},{"d":"2010-06-24","o":14.63,"h":15,"l":14.34,"c":14.46,"v":89400},{"d":"2010-06-25","o":14.55,"h":14.55,"l":13.75,"c":13.8,"v":781600},{"d":"2010-06-28","o":13.98,"h":14.2,"l":13.88,"c":14.14,"v":87800},{"d":"2010-06-29","o":14.03,"h":14.03,"l":13.8,"c":13.91,"v":42000},{"d":"2010-06-30","o":14.01,"h":14.01,"l":13.78,"c":13.81,"v":49000},{"d":"2010-07-01","o":13.83,"h":13.85,"l":13.3,"c":13.44,"v":37700},{"d":"2010-07-02","o":13.51,"h":13.91,"l":13.42,"c":13.56,"v":111300},{"d":"2010-07-06","o":13.51,"h":13.61,"l":13.39,"c":13.43,"v":67600},{"d":"2010-07-07","o":13.48,"h":13.56,"l":13.15,"c":13.25,"v":144000},{"d":"2010-07-08","o":13.32,"h":13.32,"l":12.75,"c":12.78,"v":110200},{"d":"2010-07-09","o":12.8,"h":12.83,"l":12.41,"c":12.69,"v":89800},{"d":"2010-07-12","o":12.68,"h":13.31,"l":12.68,"c":13.13,"v":86400},{"d":"2010-07-13","o":13.23,"h":13.4,"l":13.13,"c":13.39,"v":51700},{"d":"2010-07-14","o":13.5,"h":13.71,"l":13.25,"c":13.3,"v":51400},{"d":"2010-07-15","o":13.4,"h":13.4,"l":13.1,"c":13.17,"v":17400},{"d":"2010-07-16","o":13.08,"h":13.41,"l":13,"c":13.06,"v":36000},{"d":"2010-07-19","o":13.08,"h":13.29,"l":12.99,"c":13.14,"v":63500},{"d":"2010-07-20","o":13.15,"h":13.3,"l":12.66,"c":12.99,"v":55700},{"d":"2010-07-21","o":13,"h":13,"l":12.5,"c":12.53,"v":30300},{"d":"2010-07-22","o":12.68,"h":12.85,"l":12.53,"c":12.82,"v":57700},{"d":"2010-07-23","o":12.74,"h":12.83,"l":12.54,"c":12.81,"v":33300},{"d":"2010-07-26","o":12.85,"h":12.85,"l":12.4,"c":12.47,"v":81700},{"d":"2010-07-27","o":12.54,"h":12.64,"l":12.45,"c":12.64,"v":24000},{"d":"2010-07-28","o":12.6,"h":12.6,"l":12.35,"c":12.42,"v":32200},{"d":"2010-07-29","o":12.51,"h":12.7,"l":12.3,"c":12.35,"v":27400},{"d":"2010-07-30","o":12.32,"h":12.52,"l":12.32,"c":12.41,"v":25300},{"d":"2010-08-02","o":12.58,"h":12.7,"l":12.27,"c":12.54,"v":70900},{"d":"2010-08-03","o":12.52,"h":13,"l":12.52,"c":12.75,"v":62900},{"d":"2010-08-04","o":12.88,"h":13.65,"l":12.85,"c":13.65,"v":176300},{"d":"2010-08-05","o":13.71,"h":13.73,"l":13.25,"c":13.25,"v":39500},{"d":"2010-08-06","o":13.13,"h":13.24,"l":13,"c":13.03,"v":27700},{"d":"2010-08-09","o":13.15,"h":13.46,"l":13.15,"c":13.36,"v":90700},{"d":"2010-08-10","o":13.25,"h":13.35,"l":13.07,"c":13.15,"v":66200},{"d":"2010-08-11","o":10.52,"h":10.76,"l":9.62,"c":9.94,"v":1249200},{"d":"2010-08-12","o":9.85,"h":10.4,"l":9.66,"c":10.22,"v":219500},{"d":"2010-08-13","o":10.25,"h":10.7,"l":10.2,"c":10.45,"v":123200},{"d":"2010-08-16","o":10.57,"h":10.91,"l":10.45,"c":10.8,"v":73900},{"d":"2010-08-17","o":11,"h":11,"l":10.68,"c":10.84,"v":77300},{"d":"2010-08-18","o":10.9,"h":10.93,"l":10.55,"c":10.92,"v":28900},{"d":"2010-08-19","o":10.89,"h":11,"l":10.25,"c":10.53,"v":89800},{"d":"2010-08-20","o":10.45,"h":10.98,"l":10.01,"c":10.82,"v":61400},{"d":"2010-08-23","o":10.67,"h":11.35,"l":10.55,"c":10.69,"v":132500},{"d":"2010-08-24","o":10.49,"h":10.49,"l":10.06,"c":10.39,"v":48000},{"d":"2010-08-25","o":10.3,"h":10.5,"l":10.25,"c":10.5,"v":19300},{"d":"2010-08-26","o":10.64,"h":10.87,"l":10.47,"c":10.58,"v":38100},{"d":"2010-08-27","o":10.65,"h":11.14,"l":10.63,"c":11.14,"v":35700},{"d":"2010-08-30","o":11.11,"h":11.29,"l":11,"c":11.14,"v":40400},{"d":"2010-08-31","o":11.19,"h":11.3,"l":11,"c":11.13,"v":42000},{"d":"2010-09-01","o":11.25,"h":11.45,"l":11.11,"c":11.4,"v":41800},{"d":"2010-09-02","o":11.4,"h":11.4,"l":11.2,"c":11.36,"v":12200},{"d":"2010-09-03","o":11.47,"h":11.48,"l":11.35,"c":11.45,"v":23100},{"d":"2010-09-07","o":11.36,"h":11.42,"l":11.03,"c":11.08,"v":31300},{"d":"2010-09-08","o":11.12,"h":11.33,"l":11.06,"c":11.28,"v":14300},{"d":"2010-09-09","o":11.41,"h":11.41,"l":11.15,"c":11.22,"v":11500},{"d":"2010-09-10","o":11.26,"h":11.3,"l":11.1,"c":11.23,"v":60800},{"d":"2010-09-13","o":11.44,"h":11.98,"l":11.35,"c":11.93,"v":52500},{"d":"2010-09-14","o":11.88,"h":12,"l":11.36,"c":11.54,"v":26700},{"d":"2010-09-15","o":11.47,"h":11.91,"l":11.32,"c":11.63,"v":13100},{"d":"2010-09-16","o":11.55,"h":11.78,"l":11.38,"c":11.4,"v":18400},{"d":"2010-09-17","o":11.55,"h":11.69,"l":11.33,"c":11.67,"v":24400},{"d":"2010-09-20","o":11.7,"h":11.94,"l":11.7,"c":11.94,"v":30600},{"d":"2010-09-21","o":11.93,"h":12,"l":11.35,"c":11.42,"v":117200},{"d":"2010-09-22","o":11.33,"h":11.46,"l":11,"c":11.31,"v":37500},{"d":"2010-09-23","o":11.33,"h":11.47,"l":11.28,"c":11.28,"v":67300},{"d":"2010-09-24","o":11.47,"h":11.75,"l":11.38,"c":11.4,"v":66100},{"d":"2010-09-27","o":11.69,"h":12,"l":11.4,"c":11.6,"v":77700},{"d":"2010-09-28","o":11.66,"h":11.87,"l":11.51,"c":11.66,"v":68900},{"d":"2010-09-29","o":11.61,"h":12.11,"l":11.46,"c":11.5,"v":47500},{"d":"2010-09-30","o":11.57,"h":11.61,"l":11.31,"c":11.36,"v":23300},{"d":"2010-10-01","o":11.48,"h":11.55,"l":11.26,"c":11.5,"v":41400},{"d":"2010-10-04","o":11.47,"h":11.49,"l":11.01,"c":11.02,"v":47500},{"d":"2010-10-05","o":11.48,"h":11.83,"l":11.43,"c":11.48,"v":60200},{"d":"2010-10-06","o":11.48,"h":11.53,"l":11.27,"c":11.45,"v":31900},{"d":"2010-10-07","o":11.52,"h":11.57,"l":11.35,"c":11.4,"v":32600},{"d":"2010-10-08","o":11.35,"h":11.51,"l":11.29,"c":11.38,"v":38000},{"d":"2010-10-11","o":11.4,"h":11.7,"l":11.25,"c":11.37,"v":29000},{"d":"2010-10-12","o":11.36,"h":11.98,"l":11.19,"c":11.5,"v":75100},{"d":"2010-10-13","o":11.5,"h":11.77,"l":11.49,"c":11.67,"v":125100},{"d":"2010-10-14","o":11.7,"h":11.9,"l":11.6,"c":11.81,"v":82900},{"d":"2010-10-15","o":11.94,"h":11.94,"l":11.47,"c":11.67,"v":42300},{"d":"2010-10-18","o":11.6,"h":11.78,"l":11.43,"c":11.59,"v":106500},{"d":"2010-10-19","o":11.59,"h":11.59,"l":11.23,"c":11.41,"v":48500},{"d":"2010-10-20","o":11.51,"h":11.78,"l":11.42,"c":11.58,"v":76700},{"d":"2010-10-21","o":11.7,"h":11.7,"l":11.33,"c":11.35,"v":18100},{"d":"2010-10-22","o":11.43,"h":11.61,"l":11.15,"c":11.35,"v":30900},{"d":"2010-10-25","o":11.48,"h":11.56,"l":11.19,"c":11.29,"v":102800},{"d":"2010-10-26","o":11.18,"h":11.34,"l":11.08,"c":11.23,"v":35200},{"d":"2010-10-27","o":11.03,"h":11.27,"l":10.8,"c":11,"v":95100},{"d":"2010-10-28","o":10.5,"h":11.52,"l":10.5,"c":11.44,"v":83800},{"d":"2010-10-29","o":11.33,"h":11.64,"l":10.53,"c":11.21,"v":284300},{"d":"2010-11-01","o":11.21,"h":11.62,"l":11.08,"c":11.29,"v":140900},{"d":"2010-11-02","o":11.45,"h":11.5,"l":11.13,"c":11.41,"v":218700},{"d":"2010-11-03","o":11.44,"h":11.5,"l":11.32,"c":11.41,"v":200200},{"d":"2010-11-04","o":11.46,"h":11.67,"l":11.42,"c":11.67,"v":95800},{"d":"2010-11-05","o":11.67,"h":11.68,"l":11.3,"c":11.68,"v":259400},{"d":"2010-11-08","o":11.66,"h":12,"l":11.57,"c":11.95,"v":79800},{"d":"2010-11-09","o":11.96,"h":12.45,"l":11.96,"c":12.2,"v":94500},{"d":"2010-11-10","o":12.19,"h":12.39,"l":12.01,"c":12.37,"v":22000},{"d":"2010-11-11","o":11.99,"h":12.07,"l":11.72,"c":11.91,"v":49900},{"d":"2010-11-12","o":11.75,"h":11.9,"l":11.7,"c":11.84,"v":49800},{"d":"2010-11-15","o":11.74,"h":12.27,"l":11.74,"c":12.05,"v":95700},{"d":"2010-11-16","o":11.67,"h":12.1,"l":11.6,"c":11.79,"v":91900},{"d":"2010-11-17","o":11.78,"h":12.01,"l":11.61,"c":12,"v":69400},{"d":"2010-11-18","o":12,"h":12.16,"l":11.72,"c":12.06,"v":84600},{"d":"2010-11-19","o":12,"h":12.1,"l":11.63,"c":11.85,"v":111500},{"d":"2010-11-22","o":11.8,"h":11.8,"l":11.42,"c":11.6,"v":117100},{"d":"2010-11-23","o":11.45,"h":11.58,"l":11.38,"c":11.54,"v":27100},{"d":"2010-11-24","o":11.49,"h":11.6,"l":11.39,"c":11.6,"v":53600},{"d":"2010-11-26","o":11.49,"h":11.6,"l":11.42,"c":11.59,"v":30300},{"d":"2010-11-29","o":11.46,"h":11.93,"l":11.46,"c":11.82,"v":68800},{"d":"2010-11-30","o":11.67,"h":11.9,"l":11.44,"c":11.76,"v":73800},{"d":"2010-12-01","o":11.6,"h":11.8,"l":11.5,"c":11.76,"v":91900},{"d":"2010-12-02","o":11.75,"h":13.35,"l":11.65,"c":13.28,"v":496300},{"d":"2010-12-03","o":13,"h":13.2,"l":12.7,"c":13.06,"v":138600},{"d":"2010-12-06","o":12.96,"h":13.14,"l":12.5,"c":13.01,"v":70200},{"d":"2010-12-07","o":13.07,"h":13.35,"l":12.95,"c":13.09,"v":151900},{"d":"2010-12-08","o":13.05,"h":13.05,"l":12.6,"c":12.66,"v":35300},{"d":"2010-12-09","o":12.7,"h":13.05,"l":12.34,"c":12.74,"v":190200},{"d":"2010-12-10","o":12.76,"h":13,"l":12.58,"c":13,"v":85900},{"d":"2010-12-13","o":13,"h":13.07,"l":12.97,"c":13.03,"v":107900},{"d":"2010-12-14","o":13.01,"h":13.07,"l":12.78,"c":13.02,"v":83400},{"d":"2010-12-15","o":12.97,"h":13.53,"l":12.97,"c":13.53,"v":180200},{"d":"2010-12-16","o":13.55,"h":13.73,"l":13.35,"c":13.56,"v":84000},{"d":"2010-12-17","o":13.52,"h":13.55,"l":13.09,"c":13.46,"v":63600},{"d":"2010-12-20","o":13.42,"h":13.54,"l":13.42,"c":13.45,"v":31400},{"d":"2010-12-21","o":13.4,"h":13.4,"l":13.07,"c":13.25,"v":88400},{"d":"2010-12-22","o":13.1,"h":13.1,"l":12.91,"c":13.02,"v":95400},{"d":"2010-12-23","o":12.96,"h":13.04,"l":12.93,"c":12.96,"v":37400},{"d":"2010-12-27","o":12.9,"h":13.05,"l":12.83,"c":12.96,"v":40600},{"d":"2010-12-28","o":12.97,"h":13.04,"l":12.96,"c":12.99,"v":48900},{"d":"2010-12-29","o":12.93,"h":12.99,"l":12.79,"c":12.8,"v":34300},{"d":"2010-12-30","o":12.79,"h":13.05,"l":12.79,"c":12.93,"v":130300},{"d":"2010-12-31","o":12.84,"h":12.94,"l":12.82,"c":12.83,"v":36800},{"d":"2011-01-03","o":12.97,"h":13.25,"l":12.94,"c":13.24,"v":203600},{"d":"2011-01-04","o":13.2,"h":13.37,"l":13.07,"c":13.32,"v":142400},{"d":"2011-01-05","o":13.3,"h":13.7,"l":13.1,"c":13.68,"v":94000},{"d":"2011-01-06","o":13.65,"h":13.98,"l":13.42,"c":13.96,"v":84600},{"d":"2011-01-07","o":14,"h":14.2,"l":13.82,"c":14.2,"v":83200},{"d":"2011-01-10","o":14.09,"h":14.31,"l":14.04,"c":14.2,"v":55200},{"d":"2011-01-11","o":14.2,"h":14.32,"l":13.98,"c":14.06,"v":98600},{"d":"2011-01-12","o":14.15,"h":14.27,"l":13.84,"c":14.26,"v":55600},{"d":"2011-01-13","o":14.29,"h":14.29,"l":14.09,"c":14.25,"v":51900},{"d":"2011-01-14","o":14.2,"h":14.3,"l":14.1,"c":14.24,"v":82700},{"d":"2011-01-18","o":14.1,"h":14.5,"l":13.96,"c":14.45,"v":86500},{"d":"2011-01-19","o":14.45,"h":14.5,"l":14.17,"c":14.18,"v":99400},{"d":"2011-01-20","o":14.05,"h":14.19,"l":13.73,"c":14.06,"v":98700},{"d":"2011-01-21","o":14.08,"h":14.25,"l":13.75,"c":13.94,"v":93900},{"d":"2011-01-24","o":13.94,"h":14.39,"l":13.94,"c":14.24,"v":143200},{"d":"2011-01-25","o":14.2,"h":14.29,"l":14.08,"c":14.27,"v":41400},{"d":"2011-01-26","o":14.25,"h":14.3,"l":14.1,"c":14.29,"v":103200},{"d":"2011-01-27","o":14.29,"h":14.29,"l":14.18,"c":14.23,"v":49600},{"d":"2011-01-28","o":14.28,"h":14.28,"l":14.05,"c":14.06,"v":57100},{"d":"2011-01-31","o":14.01,"h":14.24,"l":13.8,"c":14.14,"v":21600},{"d":"2011-02-01","o":14.25,"h":14.37,"l":14.15,"c":14.36,"v":119500},{"d":"2011-02-02","o":14.29,"h":14.5,"l":14.19,"c":14.38,"v":57600},{"d":"2011-02-03","o":14.28,"h":14.6,"l":14.02,"c":14.16,"v":251000},{"d":"2011-02-04","o":14.23,"h":14.23,"l":13.88,"c":13.98,"v":59600},{"d":"2011-02-07","o":14,"h":14.12,"l":13.98,"c":14.04,"v":71700},{"d":"2011-02-08","o":14.01,"h":14.1,"l":13.78,"c":13.9,"v":69100},{"d":"2011-02-09","o":13.86,"h":13.88,"l":13.8,"c":13.85,"v":34400},{"d":"2011-02-10","o":13.89,"h":13.91,"l":13.75,"c":13.83,"v":44100},{"d":"2011-02-11","o":13.85,"h":13.93,"l":13.8,"c":13.86,"v":36100},{"d":"2011-02-14","o":13.89,"h":13.97,"l":13.57,"c":13.82,"v":82000},{"d":"2011-02-15","o":13.8,"h":13.8,"l":13.5,"c":13.54,"v":41900},{"d":"2011-02-16","o":13.55,"h":13.6,"l":13.25,"c":13.49,"v":30700},{"d":"2011-02-17","o":13.42,"h":13.42,"l":13.14,"c":13.26,"v":63900},{"d":"2011-02-18","o":13.12,"h":13.22,"l":12.87,"c":13.22,"v":68200},{"d":"2011-02-22","o":13.06,"h":13.22,"l":12.84,"c":12.86,"v":69100},{"d":"2011-02-23","o":12.83,"h":12.83,"l":12.4,"c":12.44,"v":67200},{"d":"2011-02-24","o":12.4,"h":12.97,"l":12.34,"c":12.89,"v":148300},{"d":"2011-02-25","o":12.96,"h":13.66,"l":12.6,"c":13.35,"v":106500},{"d":"2011-02-28","o":13.44,"h":13.44,"l":12.83,"c":13.06,"v":28300},{"d":"2011-03-01","o":13.06,"h":13.06,"l":12.73,"c":13,"v":33400},{"d":"2011-03-02","o":12.87,"h":13.11,"l":12.74,"c":12.95,"v":59400},{"d":"2011-03-03","o":13.06,"h":13.1,"l":12.69,"c":13.04,"v":57000},{"d":"2011-03-04","o":13.09,"h":13.09,"l":12.81,"c":12.95,"v":33200},{"d":"2011-03-07","o":13.05,"h":13.05,"l":12.27,"c":12.68,"v":106300},{"d":"2011-03-08","o":12.71,"h":12.72,"l":12.26,"c":12.64,"v":24300},{"d":"2011-03-09","o":12.61,"h":12.73,"l":12.55,"c":12.71,"v":39400},{"d":"2011-03-10","o":12.56,"h":12.57,"l":12.25,"c":12.49,"v":53100},{"d":"2011-03-11","o":12.42,"h":12.69,"l":12.41,"c":12.59,"v":23000},{"d":"2011-03-14","o":12.48,"h":12.69,"l":12.36,"c":12.63,"v":40300},{"d":"2011-03-15","o":12.35,"h":12.95,"l":12.35,"c":12.84,"v":18500},{"d":"2011-03-16","o":12.79,"h":13.1,"l":12.56,"c":12.65,"v":78500},{"d":"2011-03-17","o":12.84,"h":12.95,"l":12.42,"c":12.94,"v":45300},{"d":"2011-03-18","o":13.12,"h":13.2,"l":12.95,"c":13.17,"v":84400},{"d":"2011-03-21","o":13.3,"h":13.3,"l":12.8,"c":12.95,"v":32600},{"d":"2011-03-22","o":12.93,"h":12.93,"l":12.61,"c":12.83,"v":27000},{"d":"2011-03-23","o":12.85,"h":12.99,"l":12.64,"c":12.65,"v":28900},{"d":"2011-03-24","o":12.75,"h":13.1,"l":12.38,"c":13.01,"v":33700},{"d":"2011-03-25","o":13.1,"h":13.2,"l":12.67,"c":12.97,"v":32000},{"d":"2011-03-28","o":13,"h":13,"l":12.61,"c":12.71,"v":22200},{"d":"2011-03-29","o":12.65,"h":12.98,"l":12.6,"c":12.87,"v":21300},{"d":"2011-03-30","o":12.86,"h":12.89,"l":12.63,"c":12.83,"v":28500},{"d":"2011-03-31","o":12.84,"h":12.9,"l":12.63,"c":12.69,"v":24700},{"d":"2011-04-01","o":12.79,"h":12.79,"l":12.51,"c":12.62,"v":52700},{"d":"2011-04-04","o":12.72,"h":12.79,"l":12.28,"c":12.33,"v":42800},{"d":"2011-04-05","o":12.37,"h":12.79,"l":12.27,"c":12.74,"v":31100},{"d":"2011-04-06","o":12.76,"h":12.8,"l":12.55,"c":12.65,"v":38800},{"d":"2011-04-07","o":12.6,"h":12.82,"l":12.57,"c":12.72,"v":50600},{"d":"2011-04-08","o":12.75,"h":12.84,"l":12.7,"c":12.78,"v":27000},{"d":"2011-04-11","o":12.8,"h":12.8,"l":12.57,"c":12.71,"v":45700},{"d":"2011-04-12","o":12.6,"h":12.76,"l":12.52,"c":12.69,"v":33700},{"d":"2011-04-13","o":12.77,"h":12.85,"l":12.54,"c":12.85,"v":38300},{"d":"2011-04-14","o":12.74,"h":12.85,"l":12.67,"c":12.79,"v":24500},{"d":"2011-04-15","o":12.75,"h":12.94,"l":12.56,"c":12.91,"v":16000},{"d":"2011-04-18","o":12.78,"h":12.84,"l":12.62,"c":12.83,"v":25800},{"d":"2011-04-19","o":12.82,"h":12.82,"l":12.53,"c":12.57,"v":26600},{"d":"2011-04-20","o":12.84,"h":13,"l":12.72,"c":12.98,"v":70800},{"d":"2011-04-21","o":12.9,"h":12.9,"l":12.78,"c":12.86,"v":40400},{"d":"2011-04-25","o":12.82,"h":13.49,"l":12.8,"c":13.46,"v":185500},{"d":"2011-04-26","o":13.2,"h":13.7,"l":13.18,"c":13.69,"v":143700},{"d":"2011-04-27","o":13.84,"h":13.85,"l":13.37,"c":13.62,"v":124800},{"d":"2011-04-28","o":13.63,"h":13.92,"l":13.49,"c":13.76,"v":134600},{"d":"2011-04-29","o":13.58,"h":14.36,"l":13.58,"c":14.18,"v":158000},{"d":"2011-05-02","o":14.26,"h":14.3,"l":13.75,"c":13.83,"v":82900},{"d":"2011-05-03","o":13.94,"h":13.96,"l":13.25,"c":13.6,"v":71200},{"d":"2011-05-04","o":13.63,"h":13.96,"l":13.4,"c":13.4,"v":41000},{"d":"2011-05-05","o":13.37,"h":13.84,"l":13.37,"c":13.56,"v":58900},{"d":"2011-05-06","o":13.7,"h":13.73,"l":13.45,"c":13.6,"v":38000},{"d":"2011-05-09","o":13.65,"h":13.67,"l":13.56,"c":13.63,"v":33700},{"d":"2011-05-10","o":13.65,"h":13.77,"l":13.6,"c":13.77,"v":47300},{"d":"2011-05-11","o":13.76,"h":14,"l":13.65,"c":13.94,"v":127900},{"d":"2011-05-12","o":13.88,"h":13.94,"l":13.75,"c":13.85,"v":42700},{"d":"2011-05-13","o":13.85,"h":13.9,"l":13.61,"c":13.66,"v":39000},{"d":"2011-05-16","o":13.6,"h":13.91,"l":13.6,"c":13.64,"v":122000},{"d":"2011-05-17","o":13.6,"h":13.9,"l":13.6,"c":13.78,"v":50100},{"d":"2011-05-18","o":13.8,"h":14.06,"l":13.62,"c":13.9,"v":208700},{"d":"2011-05-19","o":13.9,"h":14.2,"l":13.73,"c":13.85,"v":180100},{"d":"2011-05-20","o":13.8,"h":13.88,"l":13.6,"c":13.61,"v":78500},{"d":"2011-05-23","o":13.51,"h":14.04,"l":13.51,"c":13.75,"v":160100},{"d":"2011-05-24","o":13.67,"h":13.67,"l":13.5,"c":13.51,"v":43000},{"d":"2011-05-25","o":13.5,"h":13.65,"l":13.45,"c":13.49,"v":40900},{"d":"2011-05-26","o":13.5,"h":13.67,"l":13.24,"c":13.66,"v":30300},{"d":"2011-05-27","o":13.68,"h":13.84,"l":13.67,"c":13.79,"v":32000},{"d":"2011-05-31","o":13.89,"h":13.98,"l":13.6,"c":13.98,"v":24100},{"d":"2011-06-01","o":13.88,"h":13.89,"l":13.38,"c":13.42,"v":20600},{"d":"2011-06-02","o":13.41,"h":13.43,"l":13.27,"c":13.34,"v":15700},{"d":"2011-06-03","o":13.23,"h":13.3,"l":13.09,"c":13.17,"v":30300},{"d":"2011-06-06","o":13.12,"h":13.57,"l":13.11,"c":13.26,"v":80600},{"d":"2011-06-07","o":13.34,"h":13.41,"l":13.21,"c":13.3,"v":35600},{"d":"2011-06-08","o":13.25,"h":13.73,"l":13.25,"c":13.56,"v":48000},{"d":"2011-06-09","o":13.62,"h":13.72,"l":13.57,"c":13.62,"v":51100},{"d":"2011-06-10","o":13.6,"h":13.64,"l":13.5,"c":13.52,"v":59600},{"d":"2011-06-13","o":13.52,"h":13.52,"l":13.42,"c":13.46,"v":132000},{"d":"2011-06-14","o":13.52,"h":13.52,"l":13.4,"c":13.46,"v":77800},{"d":"2011-06-15","o":13.36,"h":13.36,"l":12.85,"c":12.91,"v":159300},{"d":"2011-06-16","o":12.93,"h":13.22,"l":12.93,"c":12.98,"v":94100},{"d":"2011-06-17","o":13.05,"h":13.1,"l":12.5,"c":12.82,"v":160500},{"d":"2011-06-20","o":12.83,"h":12.99,"l":12.75,"c":12.81,"v":90600},{"d":"2011-06-21","o":12.87,"h":13.23,"l":12.83,"c":13.05,"v":64600},{"d":"2011-06-22","o":13.03,"h":13.15,"l":12.79,"c":13.13,"v":79000},{"d":"2011-06-23","o":13.02,"h":13.31,"l":12.91,"c":13.29,"v":89100},{"d":"2011-06-24","o":13.3,"h":13.67,"l":13.15,"c":13.53,"v":1449700},{"d":"2011-06-27","o":13.49,"h":13.49,"l":13.18,"c":13.32,"v":98500},{"d":"2011-06-28","o":13.38,"h":13.38,"l":12.95,"c":13.06,"v":119200},{"d":"2011-06-29","o":12.99,"h":13.09,"l":12.94,"c":13.04,"v":52700},{"d":"2011-06-30","o":13.03,"h":13.26,"l":13.01,"c":13.25,"v":93000},{"d":"2011-07-01","o":13.24,"h":13.36,"l":13.03,"c":13.23,"v":81000},{"d":"2011-07-05","o":13.25,"h":13.25,"l":12.98,"c":13.19,"v":54000},{"d":"2011-07-06","o":13.14,"h":13.28,"l":12.97,"c":13.2,"v":77000},{"d":"2011-07-07","o":13.23,"h":13.28,"l":13.1,"c":13.23,"v":49200},{"d":"2011-07-08","o":13.13,"h":13.18,"l":12.97,"c":13.12,"v":54900},{"d":"2011-07-11","o":13.16,"h":13.17,"l":12.91,"c":12.99,"v":44700},{"d":"2011-07-12","o":12.94,"h":13,"l":12.83,"c":12.9,"v":48800},{"d":"2011-07-13","o":12.97,"h":13,"l":12.74,"c":12.84,"v":53500},{"d":"2011-07-14","o":12.83,"h":13,"l":12.55,"c":12.56,"v":116500},{"d":"2011-07-15","o":12.55,"h":12.8,"l":11.99,"c":12.02,"v":159400},{"d":"2011-07-18","o":11.95,"h":12,"l":11.57,"c":11.73,"v":92900},{"d":"2011-07-19","o":11.8,"h":12,"l":11.8,"c":12,"v":53600},{"d":"2011-07-20","o":11.99,"h":11.99,"l":11.68,"c":11.91,"v":55200},{"d":"2011-07-21","o":11.89,"h":12,"l":11.73,"c":11.98,"v":59600},{"d":"2011-07-22","o":11.86,"h":11.93,"l":11.7,"c":11.82,"v":38600},{"d":"2011-07-25","o":11.73,"h":11.8,"l":11.55,"c":11.66,"v":55900},{"d":"2011-07-26","o":11.69,"h":11.88,"l":11.03,"c":11.06,"v":194400},{"d":"2011-07-27","o":11.03,"h":11.23,"l":10.83,"c":11.1,"v":111800},{"d":"2011-07-28","o":11.14,"h":11.42,"l":11.02,"c":11.16,"v":73100},{"d":"2011-07-29","o":11.05,"h":11.29,"l":10.99,"c":11.24,"v":29200},{"d":"2011-08-01","o":11.3,"h":11.42,"l":10.96,"c":11.18,"v":47100},{"d":"2011-08-02","o":11.12,"h":11.24,"l":10.77,"c":10.78,"v":41800},{"d":"2011-08-03","o":10.78,"h":11.47,"l":10.69,"c":11.35,"v":69200},{"d":"2011-08-04","o":11.2,"h":11.25,"l":10.63,"c":10.65,"v":67000},{"d":"2011-08-05","o":10.74,"h":10.74,"l":9.51,"c":10.12,"v":131100},{"d":"2011-08-08","o":9.29,"h":10.04,"l":9.21,"c":9.34,"v":112300},{"d":"2011-08-09","o":9.5,"h":10.09,"l":8.71,"c":9.97,"v":182100},{"d":"2011-08-10","o":9.76,"h":10.01,"l":9.36,"c":9.63,"v":110600},{"d":"2011-08-11","o":8.69,"h":9.26,"l":7.43,"c":9.09,"v":197400},{"d":"2011-08-12","o":9.15,"h":9.4,"l":8.65,"c":8.67,"v":79400},{"d":"2011-08-15","o":8.71,"h":9,"l":8.61,"c":8.85,"v":115800},{"d":"2011-08-16","o":8.79,"h":8.88,"l":8.5,"c":8.59,"v":64200},{"d":"2011-08-17","o":8.61,"h":8.68,"l":8.29,"c":8.42,"v":32400},{"d":"2011-08-18","o":8.26,"h":8.35,"l":8,"c":8.14,"v":81500},{"d":"2011-08-19","o":8.07,"h":8.22,"l":7.91,"c":8.06,"v":88100},{"d":"2011-08-22","o":8.1,"h":8.11,"l":7.82,"c":7.88,"v":53900},{"d":"2011-08-23","o":7.92,"h":8.43,"l":7.83,"c":8.42,"v":49800},{"d":"2011-08-24","o":8.41,"h":8.58,"l":8.13,"c":8.38,"v":41400},{"d":"2011-08-25","o":8.4,"h":8.44,"l":8.23,"c":8.33,"v":75600},{"d":"2011-08-26","o":8.28,"h":8.62,"l":8.09,"c":8.17,"v":78600},{"d":"2011-08-29","o":8.22,"h":8.71,"l":8.22,"c":8.68,"v":37700},{"d":"2011-08-30","o":8.63,"h":8.82,"l":8.43,"c":8.51,"v":20500},{"d":"2011-08-31","o":9.18,"h":9.18,"l":8.6,"c":8.82,"v":61100},{"d":"2011-09-01","o":8.8,"h":8.99,"l":8.36,"c":8.36,"v":51100},{"d":"2011-09-02","o":8.25,"h":8.35,"l":7.86,"c":7.86,"v":61700},{"d":"2011-09-06","o":7.68,"h":8.4,"l":7.56,"c":8.21,"v":80400},{"d":"2011-09-07","o":8.49,"h":8.55,"l":8.2,"c":8.22,"v":79400},{"d":"2011-09-08","o":8.21,"h":8.41,"l":7.83,"c":7.9,"v":84100},{"d":"2011-09-09","o":7.82,"h":8.11,"l":7.31,"c":7.32,"v":114400},{"d":"2011-09-12","o":7.3,"h":8.06,"l":7.3,"c":7.67,"v":158300},{"d":"2011-09-13","o":7.72,"h":7.9,"l":7.48,"c":7.85,"v":63000},{"d":"2011-09-14","o":7.9,"h":8.37,"l":7.89,"c":8.25,"v":76900},{"d":"2011-09-15","o":8.38,"h":8.48,"l":8.2,"c":8.26,"v":57700},{"d":"2011-09-16","o":8.32,"h":8.51,"l":8.25,"c":8.28,"v":63100},{"d":"2011-09-19","o":8.16,"h":8.28,"l":8.07,"c":8.17,"v":28500},{"d":"2011-09-20","o":8.19,"h":8.25,"l":7.81,"c":8.05,"v":56600},{"d":"2011-09-21","o":8.08,"h":8.15,"l":7.84,"c":7.87,"v":32100},{"d":"2011-09-22","o":7.69,"h":7.99,"l":7.4,"c":7.43,"v":55400},{"d":"2011-09-23","o":7.46,"h":8.15,"l":7.46,"c":7.68,"v":24400},{"d":"2011-09-26","o":7.7,"h":8,"l":7.7,"c":7.96,"v":66800},{"d":"2011-09-27","o":8.11,"h":8.28,"l":8.02,"c":8.14,"v":54500},{"d":"2011-09-28","o":8.18,"h":8.31,"l":8,"c":8,"v":57400},{"d":"2011-09-29","o":8.16,"h":8.16,"l":7.85,"c":8.07,"v":53000},{"d":"2011-09-30","o":7.26,"h":8.35,"l":7.26,"c":8.21,"v":91300},{"d":"2011-10-03","o":8.13,"h":8.24,"l":7.4,"c":7.4,"v":99100},{"d":"2011-10-04","o":7.38,"h":8.22,"l":7.3,"c":8.09,"v":106600},{"d":"2011-10-05","o":8.1,"h":8.1,"l":7.61,"c":7.87,"v":56800},{"d":"2011-10-06","o":7.88,"h":7.88,"l":7.65,"c":7.68,"v":46800},{"d":"2011-10-07","o":7.61,"h":7.65,"l":7.34,"c":7.46,"v":58500},{"d":"2011-10-10","o":7.49,"h":7.66,"l":7.45,"c":7.65,"v":56200},{"d":"2011-10-11","o":7.58,"h":7.99,"l":7.58,"c":7.93,"v":54300},{"d":"2011-10-12","o":7.97,"h":8,"l":7.9,"c":8,"v":57200},{"d":"2011-10-13","o":7.93,"h":8.17,"l":7.84,"c":8.03,"v":41000},{"d":"2011-10-14","o":8.09,"h":8.41,"l":7.94,"c":8.37,"v":50000},{"d":"2011-10-17","o":8.29,"h":8.32,"l":8.14,"c":8.26,"v":53700},{"d":"2011-10-18","o":8.3,"h":8.4,"l":8.01,"c":8.23,"v":76000},{"d":"2011-10-19","o":8.2,"h":8.24,"l":7.7,"c":7.76,"v":46200},{"d":"2011-10-20","o":7.74,"h":7.8,"l":7.56,"c":7.62,"v":37400},{"d":"2011-10-21","o":7.78,"h":7.8,"l":7.47,"c":7.64,"v":78400},{"d":"2011-10-24","o":7.69,"h":7.85,"l":7.64,"c":7.84,"v":51500},{"d":"2011-10-25","o":7.82,"h":7.85,"l":7.61,"c":7.66,"v":48000},{"d":"2011-10-26","o":7.76,"h":8.3,"l":7.68,"c":8.28,"v":63500},{"d":"2011-10-27","o":8.45,"h":9.14,"l":8.3,"c":9.13,"v":110900},{"d":"2011-10-28","o":9.05,"h":9.23,"l":8.6,"c":8.71,"v":55800},{"d":"2011-10-31","o":8.19,"h":8.44,"l":8.19,"c":8.4,"v":69500},{"d":"2011-11-01","o":8.19,"h":8.45,"l":8.19,"c":8.44,"v":116600},{"d":"2011-11-02","o":8.55,"h":8.7,"l":8.5,"c":8.63,"v":89100},{"d":"2011-11-03","o":8.5,"h":9.01,"l":8.43,"c":8.86,"v":91000},{"d":"2011-11-04","o":8.8,"h":8.9,"l":8.72,"c":8.82,"v":70700},{"d":"2011-11-07","o":8.8,"h":8.95,"l":8.75,"c":8.94,"v":111800},{"d":"2011-11-08","o":8.9,"h":9.05,"l":8.83,"c":9.05,"v":122700},{"d":"2011-11-09","o":8.85,"h":8.93,"l":8.63,"c":8.7,"v":66700},{"d":"2011-11-10","o":8.81,"h":8.9,"l":8.72,"c":8.86,"v":32800},{"d":"2011-11-11","o":8.85,"h":9.05,"l":8.81,"c":9.03,"v":91900},{"d":"2011-11-14","o":9,"h":9,"l":8.84,"c":8.95,"v":67900},{"d":"2011-11-15","o":8.85,"h":9.05,"l":8.8,"c":9.05,"v":80100},{"d":"2011-11-16","o":8.98,"h":9.5,"l":8.97,"c":9.34,"v":289600},{"d":"2011-11-17","o":9.31,"h":9.33,"l":9.09,"c":9.29,"v":77500},{"d":"2011-11-18","o":9.18,"h":9.71,"l":9.18,"c":9.68,"v":122500},{"d":"2011-11-21","o":9.52,"h":9.65,"l":8.95,"c":9.18,"v":77300},{"d":"2011-11-22","o":9.05,"h":9.07,"l":8.92,"c":8.94,"v":91800},{"d":"2011-11-23","o":8.91,"h":8.91,"l":8.53,"c":8.8,"v":56600},{"d":"2011-11-25","o":8.77,"h":8.77,"l":8.48,"c":8.49,"v":25100},{"d":"2011-11-28","o":8.7,"h":8.94,"l":8.45,"c":8.93,"v":102300},{"d":"2011-11-29","o":8.9,"h":8.95,"l":8.74,"c":8.87,"v":71300},{"d":"2011-11-30","o":9,"h":9.1,"l":8.71,"c":8.76,"v":538700},{"d":"2011-12-01","o":8.8,"h":8.8,"l":8.24,"c":8.51,"v":60700},{"d":"2011-12-02","o":8.62,"h":8.89,"l":8.56,"c":8.81,"v":14700},{"d":"2011-12-05","o":8.94,"h":9.05,"l":8.82,"c":8.89,"v":71700},{"d":"2011-12-06","o":8.86,"h":8.9,"l":8.78,"c":8.84,"v":42300},{"d":"2011-12-07","o":8.73,"h":8.73,"l":8.55,"c":8.57,"v":45700},{"d":"2011-12-08","o":8.53,"h":8.53,"l":8.21,"c":8.22,"v":45500},{"d":"2011-12-09","o":8.2,"h":8.5,"l":8.1,"c":8.42,"v":70500},{"d":"2011-12-12","o":8.31,"h":8.31,"l":7.87,"c":7.93,"v":57100},{"d":"2011-12-13","o":7.98,"h":8.03,"l":7.71,"c":7.79,"v":161800},{"d":"2011-12-14","o":7.72,"h":7.82,"l":7.56,"c":7.74,"v":92500},{"d":"2011-12-15","o":7.84,"h":7.84,"l":7.41,"c":7.47,"v":104700},{"d":"2011-12-16","o":7.49,"h":7.65,"l":7.48,"c":7.56,"v":140200},{"d":"2011-12-19","o":7.6,"h":7.79,"l":7.46,"c":7.48,"v":44800},{"d":"2011-12-20","o":7.63,"h":7.73,"l":7.6,"c":7.7,"v":63000},{"d":"2011-12-21","o":7.67,"h":7.7,"l":7.41,"c":7.64,"v":41400},{"d":"2011-12-22","o":7.65,"h":7.91,"l":7.64,"c":7.77,"v":57700},{"d":"2011-12-23","o":7.75,"h":7.75,"l":7.61,"c":7.68,"v":21800},{"d":"2011-12-27","o":7.63,"h":7.67,"l":7.49,"c":7.53,"v":23900},{"d":"2011-12-28","o":7.49,"h":7.49,"l":7.33,"c":7.38,"v":81300},{"d":"2011-12-29","o":7.22,"h":7.29,"l":7.03,"c":7.21,"v":111100},{"d":"2011-12-30","o":7.19,"h":7.31,"l":7.15,"c":7.31,"v":64200},{"d":"2012-01-03","o":7.43,"h":8.05,"l":7.43,"c":8.01,"v":61000},{"d":"2012-01-04","o":7.95,"h":7.95,"l":7.42,"c":7.45,"v":73500},{"d":"2012-01-05","o":7.43,"h":7.61,"l":7.36,"c":7.49,"v":51700},{"d":"2012-01-06","o":7.5,"h":7.54,"l":7.38,"c":7.46,"v":73300},{"d":"2012-01-09","o":7.5,"h":7.5,"l":7.3,"c":7.35,"v":54700},{"d":"2012-01-10","o":7.44,"h":7.57,"l":7.32,"c":7.53,"v":55300},{"d":"2012-01-11","o":7.49,"h":7.86,"l":7.49,"c":7.84,"v":37000},{"d":"2012-01-12","o":7.87,"h":7.92,"l":7.7,"c":7.9,"v":29600},{"d":"2012-01-13","o":7.83,"h":7.94,"l":7.8,"c":7.84,"v":29200},{"d":"2012-01-17","o":7.86,"h":7.9,"l":7.63,"c":7.72,"v":50800},{"d":"2012-01-18","o":7.69,"h":8,"l":7.63,"c":8,"v":24600},{"d":"2012-01-19","o":8,"h":8,"l":7.78,"c":7.9,"v":16500},{"d":"2012-01-20","o":7.87,"h":8.04,"l":7.86,"c":8.04,"v":24100},{"d":"2012-01-23","o":8.05,"h":8.05,"l":7.93,"c":8.05,"v":12900},{"d":"2012-01-24","o":8.04,"h":8.14,"l":8.01,"c":8.12,"v":51300},{"d":"2012-01-25","o":8.1,"h":8.2,"l":8.04,"c":8.19,"v":46400},{"d":"2012-01-26","o":8.2,"h":9.1,"l":8.17,"c":9.02,"v":182200},{"d":"2012-01-27","o":8.95,"h":9.1,"l":8.95,"c":9.08,"v":91900},{"d":"2012-01-30","o":9.05,"h":9.08,"l":8.99,"c":9.05,"v":66600},{"d":"2012-01-31","o":9.08,"h":9.47,"l":8.98,"c":9.28,"v":257300},{"d":"2012-02-01","o":9.35,"h":9.6,"l":9.18,"c":9.57,"v":125300},{"d":"2012-02-02","o":9.54,"h":9.6,"l":9.42,"c":9.59,"v":72300},{"d":"2012-02-03","o":9.68,"h":10.34,"l":9.68,"c":10.19,"v":130100},{"d":"2012-02-06","o":10.18,"h":10.27,"l":10.02,"c":10.23,"v":68900},{"d":"2012-02-07","o":10.2,"h":10.36,"l":10.02,"c":10.36,"v":92400},{"d":"2012-02-08","o":10,"h":10.29,"l":9.55,"c":10.15,"v":176400},{"d":"2012-02-09","o":10,"h":10.07,"l":9.83,"c":9.99,"v":138900},{"d":"2012-02-10","o":9.9,"h":10.19,"l":9.88,"c":9.95,"v":79400},{"d":"2012-02-13","o":10.15,"h":10.25,"l":10,"c":10.24,"v":93900},{"d":"2012-02-14","o":10.04,"h":10.23,"l":10.04,"c":10.17,"v":81200},{"d":"2012-02-15","o":10.1,"h":10.44,"l":10,"c":10.13,"v":190800},{"d":"2012-02-16","o":10.09,"h":10.7,"l":10.09,"c":10.66,"v":94000},{"d":"2012-02-17","o":10.7,"h":10.7,"l":10.57,"c":10.62,"v":27500},{"d":"2012-02-21","o":10.61,"h":10.69,"l":10.52,"c":10.61,"v":33500},{"d":"2012-02-22","o":10.6,"h":10.65,"l":10.36,"c":10.44,"v":42500},{"d":"2012-02-23","o":10.42,"h":10.67,"l":10.32,"c":10.66,"v":79800},{"d":"2012-02-24","o":10.68,"h":10.7,"l":10.45,"c":10.48,"v":24400},{"d":"2012-02-27","o":10.42,"h":10.47,"l":10.25,"c":10.29,"v":24600},{"d":"2012-02-28","o":10.3,"h":10.33,"l":10.12,"c":10.26,"v":33700},{"d":"2012-02-29","o":10.26,"h":10.44,"l":9.9,"c":9.91,"v":36600},{"d":"2012-03-01","o":9.92,"h":10.14,"l":9.87,"c":9.93,"v":40000},{"d":"2012-03-02","o":9.94,"h":9.94,"l":9.53,"c":9.63,"v":51200},{"d":"2012-03-05","o":9.61,"h":9.69,"l":9.48,"c":9.65,"v":12800},{"d":"2012-03-06","o":9.58,"h":9.71,"l":9.48,"c":9.5,"v":54300},{"d":"2012-03-07","o":9.55,"h":9.62,"l":9.37,"c":9.43,"v":29400},{"d":"2012-03-08","o":9.5,"h":9.5,"l":9.31,"c":9.39,"v":39700},{"d":"2012-03-09","o":9.35,"h":9.54,"l":9.34,"c":9.52,"v":59300},{"d":"2012-03-12","o":9.52,"h":9.57,"l":9.27,"c":9.38,"v":48400},{"d":"2012-03-13","o":9.47,"h":9.5,"l":9.29,"c":9.5,"v":29500},{"d":"2012-03-14","o":9.46,"h":9.5,"l":9.27,"c":9.33,"v":36000},{"d":"2012-03-15","o":9.34,"h":9.5,"l":9.27,"c":9.43,"v":55800},{"d":"2012-03-16","o":9.4,"h":9.45,"l":9.34,"c":9.4,"v":50800},{"d":"2012-03-19","o":9.36,"h":9.75,"l":9.36,"c":9.72,"v":24000},{"d":"2012-03-20","o":9.62,"h":10.06,"l":9.62,"c":9.95,"v":46800},{"d":"2012-03-21","o":9.98,"h":10.14,"l":9.9,"c":10.06,"v":21500},{"d":"2012-03-22","o":9.93,"h":10.04,"l":9.83,"c":10.03,"v":20800},{"d":"2012-03-23","o":10.02,"h":10.12,"l":9.91,"c":10.1,"v":43400},{"d":"2012-03-26","o":10.21,"h":10.43,"l":10.13,"c":10.23,"v":45500},{"d":"2012-03-27","o":10.22,"h":10.39,"l":10.1,"c":10.1,"v":36100},{"d":"2012-03-28","o":10.15,"h":10.15,"l":9.98,"c":10.01,"v":35100},{"d":"2012-03-29","o":9.92,"h":10.13,"l":9.92,"c":9.97,"v":28200},{"d":"2012-03-30","o":10.07,"h":10.07,"l":9.6,"c":9.62,"v":39200},{"d":"2012-04-02","o":9.59,"h":9.84,"l":9.39,"c":9.62,"v":100300},{"d":"2012-04-03","o":9.73,"h":9.73,"l":9.43,"c":9.47,"v":77800},{"d":"2012-04-04","o":9.35,"h":9.5,"l":9.3,"c":9.38,"v":89000},{"d":"2012-04-05","o":9.39,"h":9.43,"l":9.03,"c":9.39,"v":48000},{"d":"2012-04-09","o":9.27,"h":9.51,"l":9.19,"c":9.41,"v":76700},{"d":"2012-04-10","o":9.4,"h":9.45,"l":8.87,"c":9.04,"v":81400},{"d":"2012-04-11","o":9.07,"h":9.19,"l":9.05,"c":9.19,"v":37700},{"d":"2012-04-12","o":9.16,"h":9.46,"l":9.06,"c":9.25,"v":72200},{"d":"2012-04-13","o":9.21,"h":9.21,"l":8.86,"c":8.89,"v":27900},{"d":"2012-04-16","o":8.96,"h":9.01,"l":8.62,"c":8.73,"v":47500},{"d":"2012-04-17","o":8.77,"h":9.45,"l":8.77,"c":9.41,"v":165400},{"d":"2012-04-18","o":9.33,"h":9.57,"l":9.33,"c":9.44,"v":63100},{"d":"2012-04-19","o":9.46,"h":9.52,"l":9.23,"c":9.31,"v":47000},{"d":"2012-04-20","o":9.51,"h":9.51,"l":9.19,"c":9.23,"v":53800},{"d":"2012-04-23","o":9.09,"h":9.13,"l":8.93,"c":8.94,"v":43200},{"d":"2012-04-24","o":8.96,"h":9.35,"l":8.92,"c":9.28,"v":42000},{"d":"2012-04-25","o":9.3,"h":9.35,"l":9.21,"c":9.33,"v":28100},{"d":"2012-04-26","o":9.55,"h":10.05,"l":9.51,"c":9.9,"v":80100},{"d":"2012-04-27","o":9.98,"h":10.25,"l":9.8,"c":10.1,"v":65000},{"d":"2012-04-30","o":10.08,"h":10.18,"l":9.87,"c":9.89,"v":54300},{"d":"2012-05-01","o":9.89,"h":10.16,"l":9.89,"c":10.09,"v":181000},{"d":"2012-05-02","o":10.03,"h":10.17,"l":9.93,"c":10.14,"v":118000},{"d":"2012-05-03","o":10.07,"h":10.14,"l":10,"c":10.1,"v":77000},{"d":"2012-05-04","o":10.04,"h":10.07,"l":10,"c":10.04,"v":81800},{"d":"2012-05-07","o":9.99,"h":10.1,"l":9.91,"c":9.94,"v":54800},{"d":"2012-05-08","o":9.85,"h":10,"l":9.72,"c":9.97,"v":83100},{"d":"2012-05-09","o":9.84,"h":9.91,"l":9.72,"c":9.87,"v":47200},{"d":"2012-05-10","o":9.91,"h":9.91,"l":9.65,"c":9.75,"v":96000},{"d":"2012-05-11","o":9.67,"h":9.79,"l":9.66,"c":9.74,"v":36300},{"d":"2012-05-14","o":9.61,"h":9.82,"l":9.61,"c":9.8,"v":35000},{"d":"2012-05-15","o":9.78,"h":9.88,"l":9.6,"c":9.81,"v":42500},{"d":"2012-05-16","o":9.81,"h":9.85,"l":9.69,"c":9.76,"v":28000},{"d":"2012-05-17","o":9.74,"h":9.81,"l":9.67,"c":9.7,"v":42100},{"d":"2012-05-18","o":9.67,"h":9.77,"l":9.65,"c":9.73,"v":58000},{"d":"2012-05-21","o":9.78,"h":9.79,"l":9.61,"c":9.75,"v":20000},{"d":"2012-05-22","o":9.72,"h":9.74,"l":9.6,"c":9.72,"v":38800},{"d":"2012-05-23","o":9.61,"h":9.75,"l":9.48,"c":9.71,"v":45600},{"d":"2012-05-24","o":9.7,"h":9.72,"l":9.29,"c":9.41,"v":31800},{"d":"2012-05-25","o":9.38,"h":9.38,"l":8.99,"c":9.03,"v":43600},{"d":"2012-05-29","o":9.1,"h":9.22,"l":8.99,"c":9.06,"v":27200},{"d":"2012-05-30","o":9,"h":9.04,"l":8.86,"c":8.89,"v":13800},{"d":"2012-05-31","o":8.94,"h":8.99,"l":8.79,"c":8.97,"v":44100},{"d":"2012-06-01","o":8.8,"h":8.81,"l":8.57,"c":8.61,"v":41000},{"d":"2012-06-04","o":8.67,"h":8.75,"l":8.34,"c":8.72,"v":34000},{"d":"2012-06-05","o":8.7,"h":9.19,"l":8.7,"c":9.18,"v":40400},{"d":"2012-06-06","o":9.2,"h":9.74,"l":9.12,"c":9.69,"v":52500},{"d":"2012-06-07","o":9.78,"h":9.99,"l":9.42,"c":9.45,"v":40900},{"d":"2012-06-08","o":9.44,"h":9.59,"l":9.28,"c":9.32,"v":23600},{"d":"2012-06-11","o":9.43,"h":9.8,"l":9.4,"c":9.64,"v":60800},{"d":"2012-06-12","o":9.64,"h":9.93,"l":9.64,"c":9.84,"v":51100},{"d":"2012-06-13","o":9.69,"h":9.95,"l":9.2,"c":9.21,"v":73800},{"d":"2012-06-14","o":9.25,"h":9.38,"l":8.84,"c":9.11,"v":47700},{"d":"2012-06-15","o":9.08,"h":9.39,"l":8.99,"c":9.36,"v":55300},{"d":"2012-06-18","o":9.26,"h":9.72,"l":9.26,"c":9.53,"v":36600},{"d":"2012-06-19","o":9.59,"h":9.78,"l":9.38,"c":9.49,"v":54600},{"d":"2012-06-20","o":9.5,"h":9.58,"l":9.02,"c":9.35,"v":34400},{"d":"2012-06-21","o":9.38,"h":9.58,"l":8.85,"c":8.89,"v":33900},{"d":"2012-06-22","o":8.98,"h":9.42,"l":8.91,"c":9.21,"v":356000},{"d":"2012-06-25","o":9.06,"h":9.06,"l":8.53,"c":8.89,"v":23300},{"d":"2012-06-26","o":8.87,"h":9.05,"l":8.78,"c":8.91,"v":29400},{"d":"2012-06-27","o":8.89,"h":9.15,"l":8.83,"c":9.02,"v":62000},{"d":"2012-06-28","o":8.93,"h":9.1,"l":8.85,"c":9.02,"v":40000},{"d":"2012-06-29","o":9.21,"h":9.27,"l":9.02,"c":9.15,"v":62800},{"d":"2012-07-02","o":9.14,"h":9.28,"l":9.14,"c":9.26,"v":76500},{"d":"2012-07-03","o":9.25,"h":9.37,"l":9.23,"c":9.3,"v":26200},{"d":"2012-07-05","o":9.31,"h":9.4,"l":9.14,"c":9.2,"v":31700},{"d":"2012-07-06","o":8.91,"h":9.14,"l":8.9,"c":8.93,"v":62300},{"d":"2012-07-09","o":8.97,"h":9.03,"l":8.87,"c":8.96,"v":62100},{"d":"2012-07-10","o":9.01,"h":9.01,"l":8.76,"c":8.96,"v":22600},{"d":"2012-07-11","o":8.95,"h":8.95,"l":8.8,"c":8.85,"v":22100},{"d":"2012-07-12","o":8.83,"h":8.96,"l":8.7,"c":8.93,"v":19800},{"d":"2012-07-13","o":8.95,"h":9,"l":8.92,"c":8.95,"v":31000},{"d":"2012-07-16","o":8.61,"h":8.75,"l":7.74,"c":8.27,"v":97600},{"d":"2012-07-17","o":8.29,"h":8.59,"l":8.01,"c":8.35,"v":31700},{"d":"2012-07-18","o":8.36,"h":8.56,"l":8,"c":8.38,"v":878000},{"d":"2012-07-19","o":8.41,"h":8.42,"l":8.26,"c":8.26,"v":28200},{"d":"2012-07-20","o":8.17,"h":8.26,"l":8.13,"c":8.17,"v":40000},{"d":"2012-07-23","o":8.05,"h":8.05,"l":7.8,"c":7.82,"v":78900},{"d":"2012-07-24","o":7.89,"h":8,"l":7.76,"c":7.82,"v":48700},{"d":"2012-07-25","o":7.9,"h":7.9,"l":7.52,"c":7.6,"v":144400},{"d":"2012-07-26","o":7.74,"h":7.83,"l":7.5,"c":7.81,"v":150300},{"d":"2012-07-27","o":7.85,"h":7.94,"l":7.5,"c":7.79,"v":164200},{"d":"2012-07-30","o":7.81,"h":7.81,"l":7.57,"c":7.69,"v":53100},{"d":"2012-07-31","o":7.72,"h":7.85,"l":7.5,"c":7.71,"v":137400},{"d":"2012-08-01","o":7.77,"h":7.77,"l":7.14,"c":7.34,"v":279500},{"d":"2012-08-02","o":7.32,"h":7.32,"l":6.95,"c":7.02,"v":181200},{"d":"2012-08-03","o":7.1,"h":7.26,"l":7.06,"c":7.19,"v":132000},{"d":"2012-08-06","o":7.21,"h":7.33,"l":7.19,"c":7.31,"v":96300},{"d":"2012-08-07","o":7.33,"h":7.92,"l":7.3,"c":7.92,"v":72600},{"d":"2012-08-08","o":7.91,"h":8.21,"l":7.89,"c":8.12,"v":39300},{"d":"2012-08-09","o":8.1,"h":8.7,"l":8.1,"c":8.47,"v":52100},{"d":"2012-08-10","o":8.42,"h":8.68,"l":8.39,"c":8.57,"v":71700},{"d":"2012-08-13","o":8.6,"h":8.69,"l":8.51,"c":8.69,"v":41000},{"d":"2012-08-14","o":8.75,"h":8.89,"l":8.68,"c":8.71,"v":79000},{"d":"2012-08-15","o":9.08,"h":10.45,"l":7.95,"c":10.34,"v":352600},{"d":"2012-08-16","o":10.29,"h":10.29,"l":9.77,"c":9.88,"v":165000},{"d":"2012-08-17","o":9.84,"h":9.9,"l":9.7,"c":9.9,"v":77700},{"d":"2012-08-20","o":9.9,"h":10,"l":9.75,"c":9.99,"v":79200},{"d":"2012-08-21","o":9.99,"h":10,"l":9.83,"c":9.93,"v":80300},{"d":"2012-08-22","o":9.87,"h":9.94,"l":9.66,"c":9.78,"v":24100},{"d":"2012-08-23","o":9.76,"h":9.96,"l":9.68,"c":9.81,"v":23500},{"d":"2012-08-24","o":9.77,"h":9.91,"l":9.75,"c":9.89,"v":38000},{"d":"2012-08-27","o":9.85,"h":9.87,"l":9.76,"c":9.85,"v":27000},{"d":"2012-08-28","o":9.89,"h":9.91,"l":9.77,"c":9.8,"v":14900},{"d":"2012-08-29","o":9.78,"h":9.98,"l":9.71,"c":9.74,"v":40600},{"d":"2012-08-30","o":9.7,"h":9.7,"l":9.36,"c":9.47,"v":61000},{"d":"2012-08-31","o":9.56,"h":9.62,"l":9.35,"c":9.49,"v":41900},{"d":"2012-09-04","o":9.51,"h":9.6,"l":9.15,"c":9.54,"v":44400},{"d":"2012-09-05","o":9.6,"h":9.72,"l":9.47,"c":9.66,"v":53200},{"d":"2012-09-06","o":9.68,"h":9.87,"l":9.4,"c":9.84,"v":80900},{"d":"2012-09-07","o":9.9,"h":9.9,"l":9.63,"c":9.68,"v":78800},{"d":"2012-09-10","o":9.62,"h":9.73,"l":9.58,"c":9.6,"v":15000},{"d":"2012-09-11","o":9.72,"h":9.75,"l":9.39,"c":9.4,"v":109600},{"d":"2012-09-12","o":9.4,"h":9.56,"l":9.29,"c":9.32,"v":197500},{"d":"2012-09-13","o":9.35,"h":9.5,"l":9.34,"c":9.38,"v":110600},{"d":"2012-09-14","o":9.4,"h":9.49,"l":9.37,"c":9.4,"v":155400},{"d":"2012-09-17","o":9.39,"h":9.39,"l":9.28,"c":9.3,"v":27500},{"d":"2012-09-18","o":9.26,"h":9.32,"l":9.21,"c":9.26,"v":38700},{"d":"2012-09-19","o":9.26,"h":9.26,"l":9.03,"c":9.04,"v":61200},{"d":"2012-09-20","o":9.01,"h":9.11,"l":8.87,"c":8.89,"v":37400},{"d":"2012-09-21","o":8.92,"h":9.11,"l":8.89,"c":8.93,"v":68200},{"d":"2012-09-24","o":8.88,"h":8.89,"l":8.7,"c":8.78,"v":36500},{"d":"2012-09-25","o":8.84,"h":9.06,"l":8.59,"c":8.85,"v":71700},{"d":"2012-09-26","o":8.85,"h":8.85,"l":8.6,"c":8.72,"v":47900},{"d":"2012-09-27","o":8.78,"h":8.99,"l":8.68,"c":8.94,"v":23300},{"d":"2012-09-28","o":8.89,"h":8.89,"l":8.51,"c":8.61,"v":41500},{"d":"2012-10-01","o":8.72,"h":8.94,"l":8.58,"c":8.9,"v":53400},{"d":"2012-10-02","o":9,"h":9.04,"l":8.69,"c":8.91,"v":81600},{"d":"2012-10-03","o":8.96,"h":8.98,"l":8.62,"c":8.62,"v":38000},{"d":"2012-10-04","o":8.68,"h":8.89,"l":8.58,"c":8.85,"v":27800},{"d":"2012-10-05","o":8.92,"h":9.05,"l":8.85,"c":8.96,"v":55000},{"d":"2012-10-08","o":8.89,"h":8.97,"l":8.85,"c":8.95,"v":17200},{"d":"2012-10-09","o":8.95,"h":8.99,"l":8.94,"c":8.94,"v":22000},{"d":"2012-10-10","o":8.98,"h":8.98,"l":8.81,"c":8.83,"v":17200},{"d":"2012-10-11","o":8.88,"h":8.9,"l":8.64,"c":8.8,"v":35800},{"d":"2012-10-12","o":8.78,"h":8.81,"l":8.51,"c":8.57,"v":30400},{"d":"2012-10-15","o":8.63,"h":8.63,"l":8.01,"c":8.45,"v":68200},{"d":"2012-10-16","o":8.3,"h":8.36,"l":8.19,"c":8.31,"v":67800},{"d":"2012-10-17","o":8.3,"h":8.3,"l":8,"c":8.12,"v":89600},{"d":"2012-10-18","o":8.13,"h":8.13,"l":7.79,"c":7.89,"v":35000},{"d":"2012-10-19","o":7.82,"h":7.82,"l":7.51,"c":7.61,"v":68600},{"d":"2012-10-22","o":7.65,"h":7.75,"l":7.5,"c":7.59,"v":21100},{"d":"2012-10-23","o":7.56,"h":7.6,"l":7.37,"c":7.5,"v":29800},{"d":"2012-10-24","o":7.59,"h":7.65,"l":7.5,"c":7.6,"v":29700},{"d":"2012-10-25","o":7.65,"h":7.95,"l":7.65,"c":7.93,"v":39200},{"d":"2012-10-26","o":7.95,"h":8,"l":7.64,"c":7.89,"v":29500},{"d":"2012-10-31","o":8,"h":8.55,"l":8,"c":8.52,"v":63000},{"d":"2012-11-01","o":8.51,"h":8.95,"l":8.5,"c":8.8,"v":49100},{"d":"2012-11-02","o":8.78,"h":8.79,"l":8.52,"c":8.58,"v":62900},{"d":"2012-11-05","o":8.55,"h":8.8,"l":8.53,"c":8.79,"v":44900},{"d":"2012-11-06","o":8.79,"h":8.8,"l":8.75,"c":8.8,"v":61100},{"d":"2012-11-07","o":8.75,"h":8.79,"l":8.62,"c":8.63,"v":34100},{"d":"2012-11-08","o":8.64,"h":8.74,"l":8.62,"c":8.62,"v":24400},{"d":"2012-11-09","o":8.55,"h":8.65,"l":8.5,"c":8.53,"v":15800},{"d":"2012-11-12","o":8.54,"h":8.78,"l":8.47,"c":8.61,"v":12100},{"d":"2012-11-13","o":8.58,"h":8.6,"l":8,"c":8.31,"v":74600},{"d":"2012-11-14","o":8.35,"h":8.42,"l":8,"c":8.08,"v":21700},{"d":"2012-11-15","o":8.02,"h":8.12,"l":7.88,"c":7.97,"v":27500},{"d":"2012-11-16","o":7.93,"h":8.03,"l":7.9,"c":7.91,"v":106000},{"d":"2012-11-19","o":7.95,"h":8.13,"l":7.78,"c":8.13,"v":80800},{"d":"2012-11-20","o":8.12,"h":8.25,"l":8.03,"c":8.24,"v":27400},{"d":"2012-11-21","o":8.23,"h":8.28,"l":8.13,"c":8.27,"v":21800},{"d":"2012-11-23","o":8.26,"h":8.41,"l":8.26,"c":8.41,"v":10700},{"d":"2012-11-26","o":8.41,"h":8.65,"l":8.41,"c":8.65,"v":28100},{"d":"2012-11-27","o":8.6,"h":8.65,"l":8.54,"c":8.61,"v":35500},{"d":"2012-11-28","o":8.59,"h":8.66,"l":8.5,"c":8.63,"v":19100},{"d":"2012-11-29","o":8.65,"h":8.75,"l":8.62,"c":8.7,"v":20500},{"d":"2012-11-30","o":8.68,"h":8.75,"l":8.62,"c":8.7,"v":33300},{"d":"2012-12-03","o":8.75,"h":8.78,"l":8.45,"c":8.73,"v":29900},{"d":"2012-12-04","o":8.75,"h":8.84,"l":8.67,"c":8.76,"v":32300},{"d":"2012-12-05","o":8.76,"h":8.76,"l":8.64,"c":8.76,"v":23000},{"d":"2012-12-06","o":8.6,"h":8.75,"l":8.58,"c":8.75,"v":3500},{"d":"2012-12-07","o":8.76,"h":8.78,"l":8.65,"c":8.77,"v":12100},{"d":"2012-12-10","o":8.8,"h":8.8,"l":8.65,"c":8.8,"v":25600},{"d":"2012-12-11","o":8.8,"h":8.86,"l":8.67,"c":8.81,"v":110800},{"d":"2012-12-12","o":8.81,"h":8.81,"l":8.72,"c":8.72,"v":48800},{"d":"2012-12-13","o":8.7,"h":8.71,"l":8.51,"c":8.59,"v":30300},{"d":"2012-12-14","o":8.54,"h":8.55,"l":8.12,"c":8.12,"v":82200},{"d":"2012-12-17","o":8,"h":8.3,"l":8,"c":8.18,"v":43200},{"d":"2012-12-18","o":8.2,"h":8.38,"l":8.2,"c":8.38,"v":56800},{"d":"2012-12-19","o":8.33,"h":8.43,"l":8.31,"c":8.43,"v":24700},{"d":"2012-12-20","o":8.43,"h":8.43,"l":8.28,"c":8.3,"v":43900},{"d":"2012-12-21","o":8.37,"h":8.37,"l":7.88,"c":8,"v":87400},{"d":"2012-12-24","o":8.02,"h":8.02,"l":7.87,"c":7.96,"v":8100},{"d":"2012-12-26","o":8,"h":8.07,"l":7.96,"c":7.99,"v":40600},{"d":"2012-12-27","o":8.02,"h":8.02,"l":7.88,"c":8,"v":25100},{"d":"2012-12-28","o":7.94,"h":8.1,"l":7.89,"c":8,"v":23300},{"d":"2012-12-31","o":8,"h":8.43,"l":7.95,"c":8.4,"v":51400},{"d":"2013-01-02","o":8.64,"h":9,"l":8.37,"c":8.99,"v":65200},{"d":"2013-01-03","o":9,"h":9,"l":8.58,"c":8.76,"v":35700},{"d":"2013-01-04","o":8.78,"h":8.85,"l":8.68,"c":8.77,"v":57600},{"d":"2013-01-07","o":8.7,"h":8.88,"l":8.53,"c":8.88,"v":40000},{"d":"2013-01-08","o":8.88,"h":8.9,"l":8.58,"c":8.89,"v":41100},{"d":"2013-01-09","o":8.89,"h":8.89,"l":8.78,"c":8.84,"v":18600},{"d":"2013-01-10","o":8.85,"h":8.92,"l":8.53,"c":8.83,"v":28000},{"d":"2013-01-11","o":8.85,"h":8.85,"l":8.56,"c":8.78,"v":33200},{"d":"2013-01-14","o":8.72,"h":8.78,"l":8.65,"c":8.75,"v":15800},{"d":"2013-01-15","o":8.67,"h":9,"l":8.66,"c":8.98,"v":48100},{"d":"2013-01-16","o":8.93,"h":8.98,"l":8.85,"c":8.93,"v":23400},{"d":"2013-01-17","o":8.95,"h":9,"l":8.91,"c":9,"v":78000},{"d":"2013-01-18","o":8.97,"h":9.02,"l":8.91,"c":8.96,"v":41200},{"d":"2013-01-22","o":8.93,"h":8.96,"l":8.83,"c":8.96,"v":64600},{"d":"2013-01-23","o":8.97,"h":8.99,"l":8.92,"c":8.94,"v":57200},{"d":"2013-01-24","o":8.94,"h":9,"l":8.8,"c":8.85,"v":44100},{"d":"2013-01-25","o":8.9,"h":8.9,"l":8.66,"c":8.78,"v":47100},{"d":"2013-01-28","o":8.85,"h":9,"l":8.71,"c":9,"v":29900},{"d":"2013-01-29","o":8.97,"h":9.2,"l":8.94,"c":9.2,"v":64400},{"d":"2013-01-30","o":9.1,"h":9.1,"l":8.76,"c":8.86,"v":29600},{"d":"2013-01-31","o":8.46,"h":8.54,"l":7.86,"c":8.11,"v":196400},{"d":"2013-02-01","o":8.24,"h":8.35,"l":8.11,"c":8.34,"v":33100},{"d":"2013-02-04","o":8.26,"h":8.33,"l":8.1,"c":8.1,"v":66700},{"d":"2013-02-05","o":8.13,"h":8.3,"l":8.1,"c":8.28,"v":47500},{"d":"2013-02-06","o":8.25,"h":8.37,"l":8.19,"c":8.36,"v":29200},{"d":"2013-02-07","o":8.28,"h":8.32,"l":8.12,"c":8.22,"v":33600},{"d":"2013-02-08","o":8.25,"h":8.25,"l":8.05,"c":8.14,"v":47700},{"d":"2013-02-11","o":8.15,"h":8.5,"l":8.1,"c":8.5,"v":23500},{"d":"2013-02-12","o":8.5,"h":8.97,"l":8.47,"c":8.73,"v":43300},{"d":"2013-02-13","o":8.72,"h":8.9,"l":8.71,"c":8.8,"v":25500},{"d":"2013-02-14","o":8.79,"h":8.88,"l":8.43,"c":8.45,"v":14400},{"d":"2013-02-15","o":8.55,"h":8.55,"l":8.3,"c":8.38,"v":29200},{"d":"2013-02-19","o":8.43,"h":8.75,"l":8.4,"c":8.7,"v":22400},{"d":"2013-02-20","o":8.73,"h":8.73,"l":8.35,"c":8.35,"v":38800},{"d":"2013-02-21","o":8.35,"h":8.45,"l":8.14,"c":8.18,"v":21900},{"d":"2013-02-22","o":8.23,"h":8.26,"l":8.14,"c":8.26,"v":65600},{"d":"2013-02-25","o":8.33,"h":8.4,"l":8.11,"c":8.11,"v":47400},{"d":"2013-02-26","o":8.18,"h":8.22,"l":8.09,"c":8.12,"v":10300},{"d":"2013-02-27","o":8.1,"h":8.18,"l":8.05,"c":8.07,"v":25800},{"d":"2013-02-28","o":8.12,"h":8.12,"l":8.04,"c":8.06,"v":59400},{"d":"2013-03-01","o":8,"h":8.19,"l":8,"c":8.13,"v":27600},{"d":"2013-03-04","o":8.14,"h":8.19,"l":8.06,"c":8.16,"v":28400},{"d":"2013-03-05","o":8.17,"h":8.35,"l":8.16,"c":8.32,"v":16500},{"d":"2013-03-06","o":8.33,"h":8.36,"l":8.2,"c":8.36,"v":20400},{"d":"2013-03-07","o":8.39,"h":8.43,"l":8.24,"c":8.32,"v":27500},{"d":"2013-03-08","o":8.32,"h":8.4,"l":8.06,"c":8.36,"v":40100},{"d":"2013-03-11","o":8.31,"h":8.35,"l":8.24,"c":8.26,"v":27500},{"d":"2013-03-12","o":8.24,"h":8.34,"l":8.24,"c":8.32,"v":20200},{"d":"2013-03-13","o":8.35,"h":8.58,"l":8.35,"c":8.41,"v":34900},{"d":"2013-03-14","o":8.47,"h":8.48,"l":8.28,"c":8.48,"v":25600},{"d":"2013-03-15","o":8.5,"h":8.56,"l":8.4,"c":8.43,"v":114600},{"d":"2013-03-18","o":9,"h":9.08,"l":8.59,"c":8.75,"v":267200},{"d":"2013-03-19","o":8.79,"h":9.1,"l":8.77,"c":9.06,"v":180300},{"d":"2013-03-20","o":9.1,"h":9.3,"l":9.05,"c":9.3,"v":184800},{"d":"2013-03-21","o":9.3,"h":9.3,"l":9.1,"c":9.1,"v":86100},{"d":"2013-03-22","o":9.1,"h":9.1,"l":8.91,"c":9,"v":57800},{"d":"2013-03-25","o":9.08,"h":9.11,"l":8.95,"c":9.06,"v":69300},{"d":"2013-03-26","o":9.14,"h":9.2,"l":8.96,"c":8.98,"v":67100},{"d":"2013-03-27","o":8.96,"h":8.99,"l":8.87,"c":8.87,"v":51000},{"d":"2013-03-28","o":8.9,"h":8.9,"l":8.72,"c":8.88,"v":96000},{"d":"2013-04-01","o":8.94,"h":9,"l":8.92,"c":8.96,"v":110800},{"d":"2013-04-02","o":8.99,"h":9.06,"l":8.79,"c":8.8,"v":92600},{"d":"2013-04-03","o":8.87,"h":8.96,"l":8.74,"c":8.83,"v":68600},{"d":"2013-04-04","o":8.89,"h":8.9,"l":8.8,"c":8.88,"v":35500},{"d":"2013-04-05","o":8.75,"h":9.04,"l":8.75,"c":8.95,"v":67900},{"d":"2013-04-08","o":8.95,"h":9.05,"l":8.8,"c":8.89,"v":58900},{"d":"2013-04-09","o":8.92,"h":8.94,"l":8.81,"c":8.86,"v":27000},{"d":"2013-04-10","o":8.87,"h":9.2,"l":8.85,"c":9.19,"v":64800},{"d":"2013-04-11","o":9.01,"h":9.06,"l":8.83,"c":8.87,"v":44600},{"d":"2013-04-12","o":8.9,"h":8.9,"l":8.72,"c":8.86,"v":31500},{"d":"2013-04-15","o":8.9,"h":8.91,"l":8.59,"c":8.62,"v":84700},{"d":"2013-04-16","o":8.75,"h":8.97,"l":8.75,"c":8.92,"v":77000},{"d":"2013-04-17","o":8.9,"h":8.97,"l":8.8,"c":8.9,"v":67900},{"d":"2013-04-18","o":8.9,"h":8.9,"l":8.5,"c":8.59,"v":111500},{"d":"2013-04-19","o":8.62,"h":8.7,"l":8.6,"c":8.67,"v":36500},{"d":"2013-04-22","o":8.75,"h":8.79,"l":8.52,"c":8.54,"v":47600},{"d":"2013-04-23","o":8.61,"h":8.93,"l":8.56,"c":8.87,"v":54200},{"d":"2013-04-24","o":8.83,"h":8.9,"l":8.79,"c":8.82,"v":51000},{"d":"2013-04-25","o":8.89,"h":8.89,"l":8.54,"c":8.69,"v":70800},{"d":"2013-04-26","o":8.68,"h":8.71,"l":8.5,"c":8.51,"v":73100},{"d":"2013-04-29","o":8.84,"h":8.84,"l":8.58,"c":8.6,"v":47500},{"d":"2013-04-30","o":8.15,"h":8.19,"l":6.64,"c":7.24,"v":631200},{"d":"2013-05-01","o":7.26,"h":7.31,"l":6.9,"c":7.18,"v":221800},{"d":"2013-05-02","o":7.18,"h":7.27,"l":7,"c":7.24,"v":256200},{"d":"2013-05-03","o":7.31,"h":7.5,"l":7.3,"c":7.5,"v":119800},{"d":"2013-05-06","o":7.5,"h":7.79,"l":7.48,"c":7.71,"v":153800},{"d":"2013-05-07","o":7.79,"h":7.94,"l":7.61,"c":7.67,"v":74900},{"d":"2013-05-08","o":7.68,"h":8,"l":7.68,"c":7.79,"v":64500},{"d":"2013-05-09","o":7.77,"h":7.92,"l":7.6,"c":7.81,"v":96000},{"d":"2013-05-10","o":7.87,"h":7.98,"l":7.7,"c":7.89,"v":61600},{"d":"2013-05-13","o":7.88,"h":7.9,"l":7.71,"c":7.73,"v":31100},{"d":"2013-05-14","o":7.72,"h":7.79,"l":7.39,"c":7.44,"v":107500},{"d":"2013-05-15","o":7.4,"h":7.49,"l":7.31,"c":7.48,"v":113300},{"d":"2013-05-16","o":7.43,"h":7.7,"l":7.42,"c":7.69,"v":46300},{"d":"2013-05-17","o":7.71,"h":7.77,"l":7.65,"c":7.74,"v":46300},{"d":"2013-05-20","o":7.74,"h":7.99,"l":7.74,"c":7.88,"v":34900},{"d":"2013-05-21","o":7.91,"h":7.99,"l":7.81,"c":7.84,"v":25500},{"d":"2013-05-22","o":7.83,"h":7.83,"l":7.47,"c":7.51,"v":41800},{"d":"2013-05-23","o":7.47,"h":7.72,"l":7.4,"c":7.52,"v":96200},{"d":"2013-05-24","o":7.45,"h":7.54,"l":7.39,"c":7.42,"v":93300},{"d":"2013-05-28","o":7.49,"h":7.82,"l":7.49,"c":7.82,"v":61500},{"d":"2013-05-29","o":7.81,"h":7.99,"l":7.81,"c":7.9,"v":31200},{"d":"2013-05-30","o":7.95,"h":8.02,"l":7.92,"c":7.98,"v":51000},{"d":"2013-05-31","o":7.98,"h":8.16,"l":7.85,"c":7.89,"v":73700},{"d":"2013-06-03","o":7.94,"h":8.1,"l":7.78,"c":8.08,"v":71700},{"d":"2013-06-04","o":8.1,"h":8.2,"l":8.07,"c":8.08,"v":33200},{"d":"2013-06-05","o":8.03,"h":8.03,"l":7.7,"c":7.7,"v":17000},{"d":"2013-06-06","o":7.7,"h":8.17,"l":7.54,"c":8.08,"v":83100},{"d":"2013-06-07","o":8.1,"h":8.22,"l":8.05,"c":8.12,"v":37200},{"d":"2013-06-10","o":8.19,"h":8.2,"l":7.79,"c":7.96,"v":67200},{"d":"2013-06-11","o":7.92,"h":8.1,"l":7.89,"c":7.99,"v":22600},{"d":"2013-06-12","o":8.12,"h":8.12,"l":6.91,"c":7.1,"v":2967300},{"d":"2013-06-13","o":7.4,"h":7.64,"l":6.9,"c":7.46,"v":600600},{"d":"2013-06-14","o":7.47,"h":7.75,"l":7.47,"c":7.69,"v":62500},{"d":"2013-06-17","o":7.8,"h":7.8,"l":7.4,"c":7.47,"v":158600},{"d":"2013-06-18","o":7.51,"h":7.83,"l":7.51,"c":7.75,"v":42700},{"d":"2013-06-19","o":7.7,"h":7.72,"l":7.43,"c":7.47,"v":52100},{"d":"2013-06-20","o":7.42,"h":7.71,"l":7.25,"c":7.66,"v":176300},{"d":"2013-06-21","o":7.66,"h":7.76,"l":7.43,"c":7.64,"v":127700},{"d":"2013-06-24","o":7.52,"h":7.56,"l":7.4,"c":7.47,"v":87200},{"d":"2013-06-25","o":7.54,"h":7.76,"l":7.46,"c":7.72,"v":58700},{"d":"2013-06-26","o":7.76,"h":7.79,"l":7.54,"c":7.65,"v":38300},{"d":"2013-06-27","o":7.7,"h":7.75,"l":7.45,"c":7.65,"v":40200},{"d":"2013-06-28","o":7.62,"h":7.74,"l":7.6,"c":7.64,"v":96800},{"d":"2013-07-01","o":7.75,"h":7.89,"l":7.68,"c":7.85,"v":26800},{"d":"2013-07-02","o":7.85,"h":7.92,"l":7.8,"c":7.89,"v":72600},{"d":"2013-07-03","o":7.81,"h":7.9,"l":7.73,"c":7.85,"v":17200},{"d":"2013-07-05","o":7.89,"h":7.89,"l":7.4,"c":7.5,"v":133800},{"d":"2013-07-08","o":7.5,"h":7.9,"l":7.44,"c":7.81,"v":108700},{"d":"2013-07-09","o":7.78,"h":7.89,"l":7.65,"c":7.87,"v":59100},{"d":"2013-07-10","o":7.89,"h":7.99,"l":7.86,"c":7.87,"v":34900},{"d":"2013-07-11","o":7.91,"h":7.95,"l":7.79,"c":7.88,"v":74700},{"d":"2013-07-12","o":7.85,"h":7.95,"l":7.75,"c":7.79,"v":66400},{"d":"2013-07-15","o":7.77,"h":7.97,"l":7.77,"c":7.91,"v":54400},{"d":"2013-07-16","o":7.9,"h":7.93,"l":7.84,"c":7.87,"v":58300},{"d":"2013-07-17","o":7.89,"h":7.93,"l":7.85,"c":7.85,"v":41400},{"d":"2013-07-18","o":7.89,"h":7.89,"l":7.75,"c":7.81,"v":55000},{"d":"2013-07-19","o":7.8,"h":7.94,"l":7.75,"c":7.87,"v":30900},{"d":"2013-07-22","o":7.84,"h":7.89,"l":7.81,"c":7.87,"v":42100},{"d":"2013-07-23","o":7.87,"h":7.89,"l":7.83,"c":7.85,"v":53000},{"d":"2013-07-24","o":7.86,"h":7.86,"l":7.75,"c":7.79,"v":48500},{"d":"2013-07-25","o":7.81,"h":7.83,"l":7.76,"c":7.78,"v":115700},{"d":"2013-07-26","o":7.71,"h":7.78,"l":7.7,"c":7.73,"v":29600},{"d":"2013-07-29","o":7.69,"h":7.69,"l":7.6,"c":7.68,"v":37400},{"d":"2013-07-30","o":7.65,"h":7.67,"l":7.6,"c":7.64,"v":20600},{"d":"2013-07-31","o":7.62,"h":7.73,"l":7.62,"c":7.65,"v":23900},{"d":"2013-08-01","o":7.69,"h":7.69,"l":7.64,"c":7.68,"v":44700},{"d":"2013-08-02","o":7.65,"h":7.73,"l":7.62,"c":7.69,"v":15000},{"d":"2013-08-05","o":7.69,"h":7.69,"l":7.68,"c":7.69,"v":32900},{"d":"2013-08-06","o":7.68,"h":7.68,"l":7.62,"c":7.63,"v":21900},{"d":"2013-08-07","o":7.61,"h":7.64,"l":7.55,"c":7.61,"v":17400},{"d":"2013-08-08","o":7.63,"h":7.63,"l":7.56,"c":7.62,"v":18800},{"d":"2013-08-09","o":7.62,"h":7.68,"l":7.5,"c":7.5,"v":29700},{"d":"2013-08-12","o":7.48,"h":7.63,"l":7.46,"c":7.59,"v":35200},{"d":"2013-08-13","o":7.55,"h":7.6,"l":7.49,"c":7.55,"v":66900},{"d":"2013-08-14","o":7.9,"h":7.9,"l":7.41,"c":7.45,"v":111600},{"d":"2013-08-15","o":7.42,"h":7.51,"l":7.42,"c":7.46,"v":63300},{"d":"2013-08-16","o":7.43,"h":7.55,"l":7.41,"c":7.43,"v":84700},{"d":"2013-08-19","o":7.44,"h":7.48,"l":7.35,"c":7.35,"v":63200},{"d":"2013-08-20","o":7.37,"h":7.5,"l":7.33,"c":7.49,"v":55200},{"d":"2013-08-21","o":7.45,"h":7.48,"l":7.37,"c":7.4,"v":29400},{"d":"2013-08-22","o":7.4,"h":7.52,"l":7.4,"c":7.48,"v":27400},{"d":"2013-08-23","o":7.48,"h":7.48,"l":7.41,"c":7.48,"v":52300},{"d":"2013-08-26","o":7.48,"h":7.48,"l":7.43,"c":7.44,"v":33000},{"d":"2013-08-27","o":7.4,"h":7.48,"l":7.31,"c":7.31,"v":55300},{"d":"2013-08-28","o":7.3,"h":7.48,"l":7.3,"c":7.31,"v":18300},{"d":"2013-08-29","o":7.32,"h":7.43,"l":7.32,"c":7.34,"v":11600},{"d":"2013-08-30","o":7.34,"h":7.34,"l":7.02,"c":7.08,"v":76700},{"d":"2013-09-03","o":7.19,"h":7.23,"l":7.13,"c":7.21,"v":46000},{"d":"2013-09-04","o":7.23,"h":7.46,"l":7.21,"c":7.29,"v":93000},{"d":"2013-09-05","o":7.3,"h":7.61,"l":7.3,"c":7.59,"v":51500},{"d":"2013-09-06","o":7.62,"h":7.76,"l":7.43,"c":7.7,"v":68500},{"d":"2013-09-09","o":7.73,"h":8.2,"l":7.72,"c":8.2,"v":107500},{"d":"2013-09-10","o":8.21,"h":8.45,"l":8.21,"c":8.41,"v":58300},{"d":"2013-09-11","o":8.06,"h":8.41,"l":8.06,"c":8.24,"v":73200},{"d":"2013-09-12","o":8.25,"h":8.32,"l":8.23,"c":8.24,"v":58800},{"d":"2013-09-13","o":8.29,"h":8.34,"l":8.21,"c":8.3,"v":53100},{"d":"2013-09-16","o":8.3,"h":8.43,"l":8.15,"c":8.41,"v":52100},{"d":"2013-09-17","o":8.38,"h":8.41,"l":8.36,"c":8.4,"v":54700},{"d":"2013-09-18","o":8.4,"h":8.71,"l":8.36,"c":8.68,"v":109800},{"d":"2013-09-19","o":8.68,"h":8.7,"l":8.59,"c":8.65,"v":54900},{"d":"2013-09-20","o":8.66,"h":8.96,"l":8.62,"c":8.65,"v":225200},{"d":"2013-09-23","o":8.62,"h":8.75,"l":8.54,"c":8.74,"v":58100},{"d":"2013-09-24","o":8.75,"h":8.76,"l":8.59,"c":8.7,"v":56800},{"d":"2013-09-25","o":8.7,"h":8.77,"l":8.62,"c":8.65,"v":38700},{"d":"2013-09-26","o":8.67,"h":8.67,"l":8.49,"c":8.56,"v":21700},{"d":"2013-09-27","o":8.49,"h":8.49,"l":8.3,"c":8.34,"v":21600},{"d":"2013-09-30","o":8.28,"h":8.56,"l":8.09,"c":8.41,"v":54300},{"d":"2013-10-01","o":8.43,"h":8.5,"l":8.26,"c":8.39,"v":23100},{"d":"2013-10-02","o":8.34,"h":8.37,"l":8.15,"c":8.35,"v":53100},{"d":"2013-10-03","o":8.26,"h":8.3,"l":8.1,"c":8.18,"v":64900},{"d":"2013-10-04","o":8.12,"h":8.26,"l":8.1,"c":8.2,"v":30400},{"d":"2013-10-07","o":8.16,"h":8.24,"l":8.09,"c":8.14,"v":49700},{"d":"2013-10-08","o":8.13,"h":8.13,"l":7.94,"c":7.97,"v":45400},{"d":"2013-10-09","o":7.94,"h":7.95,"l":7.8,"c":7.81,"v":45400},{"d":"2013-10-10","o":7.92,"h":7.95,"l":7.82,"c":7.86,"v":40900},{"d":"2013-10-11","o":7.82,"h":8.15,"l":7.82,"c":8.13,"v":31800},{"d":"2013-10-14","o":8.05,"h":8.14,"l":8,"c":8.13,"v":83600},{"d":"2013-10-15","o":8.1,"h":8.14,"l":7.91,"c":7.95,"v":22900},{"d":"2013-10-16","o":7.9,"h":7.99,"l":7.81,"c":7.89,"v":25200},{"d":"2013-10-17","o":7.87,"h":7.99,"l":7.86,"c":7.97,"v":34900},{"d":"2013-10-18","o":8.07,"h":8.07,"l":7.86,"c":7.94,"v":50700},{"d":"2013-10-21","o":7.92,"h":7.99,"l":7.9,"c":7.94,"v":39300},{"d":"2013-10-22","o":7.95,"h":8,"l":7.85,"c":7.9,"v":28800},{"d":"2013-10-23","o":7.83,"h":7.99,"l":7.8,"c":7.9,"v":89500},{"d":"2013-10-24","o":7.91,"h":7.96,"l":7.91,"c":7.95,"v":19300},{"d":"2013-10-25","o":7.98,"h":8.15,"l":7.86,"c":7.93,"v":45200},{"d":"2013-10-28","o":7.96,"h":8.09,"l":7.89,"c":7.93,"v":145400},{"d":"2013-10-29","o":7.97,"h":8,"l":7.91,"c":7.94,"v":34500},{"d":"2013-10-30","o":7.96,"h":7.96,"l":7.7,"c":7.73,"v":27700},{"d":"2013-10-31","o":7.78,"h":7.95,"l":7.34,"c":7.36,"v":127100},{"d":"2013-11-01","o":7.33,"h":7.6,"l":7.31,"c":7.38,"v":72200},{"d":"2013-11-04","o":7.45,"h":7.51,"l":7.37,"c":7.49,"v":48000},{"d":"2013-11-05","o":7.48,"h":7.56,"l":7.44,"c":7.52,"v":32000},{"d":"2013-11-06","o":7.54,"h":7.57,"l":7.53,"c":7.54,"v":14700},{"d":"2013-11-07","o":7.55,"h":7.7,"l":7.36,"c":7.41,"v":40000},{"d":"2013-11-08","o":7.42,"h":7.67,"l":7.42,"c":7.64,"v":25600},{"d":"2013-11-11","o":7.6,"h":7.68,"l":7.55,"c":7.56,"v":32100},{"d":"2013-11-12","o":7.55,"h":7.6,"l":7.45,"c":7.45,"v":12900},{"d":"2013-11-13","o":7.42,"h":7.6,"l":7.42,"c":7.58,"v":19900},{"d":"2013-11-14","o":7.53,"h":7.54,"l":7.42,"c":7.46,"v":22800},{"d":"2013-11-15","o":7.41,"h":7.44,"l":7.23,"c":7.29,"v":79700},{"d":"2013-11-18","o":7.2,"h":7.39,"l":7.16,"c":7.2,"v":56900},{"d":"2013-11-19","o":7.18,"h":7.26,"l":7.1,"c":7.15,"v":21000},{"d":"2013-11-20","o":7.14,"h":7.4,"l":7.1,"c":7.39,"v":60000},{"d":"2013-11-21","o":7.39,"h":7.5,"l":7.37,"c":7.49,"v":47200},{"d":"2013-11-22","o":7.51,"h":7.53,"l":7.32,"c":7.4,"v":30600},{"d":"2013-11-25","o":7.47,"h":7.49,"l":7.4,"c":7.42,"v":28800},{"d":"2013-11-26","o":7.42,"h":7.5,"l":7.39,"c":7.46,"v":71400},{"d":"2013-11-27","o":7.49,"h":7.51,"l":7.41,"c":7.51,"v":35400},{"d":"2013-11-29","o":7.52,"h":7.76,"l":7.46,"c":7.75,"v":33500},{"d":"2013-12-02","o":7.74,"h":7.74,"l":7.42,"c":7.42,"v":31900},{"d":"2013-12-03","o":7.39,"h":7.52,"l":7.39,"c":7.44,"v":30500},{"d":"2013-12-04","o":7.4,"h":7.49,"l":7.23,"c":7.25,"v":33500},{"d":"2013-12-05","o":7.23,"h":7.29,"l":7.2,"c":7.29,"v":20400},{"d":"2013-12-06","o":7.28,"h":7.35,"l":7.25,"c":7.26,"v":23100},{"d":"2013-12-09","o":7.26,"h":7.31,"l":7.25,"c":7.25,"v":36900},{"d":"2013-12-10","o":7.25,"h":7.32,"l":7.2,"c":7.21,"v":57800},{"d":"2013-12-11","o":7.2,"h":7.29,"l":7.2,"c":7.22,"v":41300},{"d":"2013-12-12","o":7.21,"h":7.25,"l":7.15,"c":7.16,"v":60100},{"d":"2013-12-13","o":7.2,"h":7.21,"l":7.11,"c":7.14,"v":50500},{"d":"2013-12-16","o":7.14,"h":7.35,"l":7.12,"c":7.27,"v":52700},{"d":"2013-12-17","o":7.27,"h":7.51,"l":7.25,"c":7.47,"v":72600},{"d":"2013-12-18","o":7.47,"h":7.66,"l":7.47,"c":7.64,"v":45700},{"d":"2013-12-19","o":7.58,"h":7.78,"l":7.55,"c":7.55,"v":35800},{"d":"2013-12-20","o":7.55,"h":8,"l":7.55,"c":7.98,"v":327100},{"d":"2013-12-23","o":7.95,"h":8.31,"l":7.75,"c":8.31,"v":84200},{"d":"2013-12-24","o":8.26,"h":8.4,"l":8.26,"c":8.37,"v":44900},{"d":"2013-12-26","o":8.34,"h":8.38,"l":8.12,"c":8.14,"v":50300},{"d":"2013-12-27","o":8.12,"h":8.12,"l":7.85,"c":7.9,"v":25900},{"d":"2013-12-30","o":7.69,"h":8.12,"l":7.69,"c":8.02,"v":59700},{"d":"2013-12-31","o":7.99,"h":8.15,"l":7.69,"c":7.71,"v":41500},{"d":"2014-01-02","o":7.71,"h":7.81,"l":7.57,"c":7.58,"v":33300},{"d":"2014-01-03","o":7.58,"h":7.82,"l":7.57,"c":7.7,"v":55600},{"d":"2014-01-06","o":7.75,"h":7.77,"l":7.49,"c":7.52,"v":25200},{"d":"2014-01-07","o":7.52,"h":7.6,"l":7.5,"c":7.54,"v":28900},{"d":"2014-01-08","o":7.5,"h":7.5,"l":7.4,"c":7.43,"v":38400},{"d":"2014-01-09","o":7.42,"h":7.69,"l":7.37,"c":7.42,"v":42000},{"d":"2014-01-10","o":7.43,"h":7.57,"l":7.4,"c":7.41,"v":34200},{"d":"2014-01-13","o":7.4,"h":7.55,"l":7.4,"c":7.45,"v":47900},{"d":"2014-01-14","o":7.43,"h":7.7,"l":7.43,"c":7.58,"v":28400},{"d":"2014-01-15","o":7.66,"h":8.1,"l":7.66,"c":7.94,"v":67900},{"d":"2014-01-16","o":7.91,"h":7.98,"l":7.66,"c":7.66,"v":19900},{"d":"2014-01-17","o":7.67,"h":8,"l":7.67,"c":7.79,"v":45100},{"d":"2014-01-21","o":7.82,"h":7.89,"l":7.67,"c":7.74,"v":29400},{"d":"2014-01-22","o":7.77,"h":7.89,"l":7.75,"c":7.79,"v":18200},{"d":"2014-01-23","o":7.79,"h":7.79,"l":7.6,"c":7.68,"v":40700},{"d":"2014-01-24","o":7.61,"h":7.63,"l":7.36,"c":7.37,"v":31000},{"d":"2014-01-27","o":7.36,"h":7.47,"l":7.34,"c":7.35,"v":31400},{"d":"2014-01-28","o":7.35,"h":7.39,"l":7.29,"c":7.35,"v":49600},{"d":"2014-01-29","o":7.31,"h":7.42,"l":7.2,"c":7.21,"v":32900},{"d":"2014-01-30","o":7.3,"h":7.5,"l":7.2,"c":7.24,"v":53800},{"d":"2014-01-31","o":7.16,"h":7.28,"l":7.16,"c":7.26,"v":44200},{"d":"2014-02-03","o":7.31,"h":7.33,"l":6.94,"c":7.1,"v":65500},{"d":"2014-02-04","o":7.11,"h":7.25,"l":7,"c":7.01,"v":44400},{"d":"2014-02-05","o":7,"h":7.04,"l":6.8,"c":6.83,"v":74700},{"d":"2014-02-06","o":6.9,"h":7.17,"l":6.9,"c":6.96,"v":43300},{"d":"2014-02-07","o":7,"h":7.03,"l":6.9,"c":6.99,"v":34300},{"d":"2014-02-10","o":6.98,"h":7.2,"l":6.98,"c":7.12,"v":34700},{"d":"2014-02-11","o":7.16,"h":7.41,"l":7.14,"c":7.29,"v":28000},{"d":"2014-02-12","o":7.29,"h":7.47,"l":7.11,"c":7.21,"v":29200},{"d":"2014-02-13","o":7.18,"h":7.22,"l":7.17,"c":7.21,"v":25000},{"d":"2014-02-14","o":7.23,"h":7.41,"l":7.23,"c":7.25,"v":18200},{"d":"2014-02-18","o":7.25,"h":7.37,"l":7.16,"c":7.36,"v":25700},{"d":"2014-02-19","o":7.34,"h":7.34,"l":7.15,"c":7.18,"v":42700},{"d":"2014-02-20","o":7.2,"h":7.3,"l":7.05,"c":7.08,"v":46300},{"d":"2014-02-21","o":7.13,"h":7.2,"l":7.1,"c":7.12,"v":91700},{"d":"2014-02-24","o":7.16,"h":7.43,"l":7.12,"c":7.33,"v":81800},{"d":"2014-02-25","o":7.36,"h":7.4,"l":7.23,"c":7.28,"v":29700},{"d":"2014-02-26","o":7.3,"h":7.47,"l":7.3,"c":7.47,"v":37800},{"d":"2014-02-27","o":7.4,"h":7.44,"l":7.32,"c":7.36,"v":15200},{"d":"2014-02-28","o":7.38,"h":7.48,"l":7.26,"c":7.29,"v":27000},{"d":"2014-03-03","o":7.25,"h":7.48,"l":7.2,"c":7.43,"v":21000},{"d":"2014-03-04","o":7.47,"h":7.75,"l":7.47,"c":7.65,"v":102900},{"d":"2014-03-05","o":7.6,"h":7.68,"l":7.6,"c":7.67,"v":32800},{"d":"2014-03-06","o":7.66,"h":7.78,"l":7.51,"c":7.65,"v":33200},{"d":"2014-03-07","o":7.65,"h":7.81,"l":7.58,"c":7.8,"v":73800},{"d":"2014-03-10","o":7.75,"h":7.83,"l":7.69,"c":7.75,"v":29800},{"d":"2014-03-11","o":7.73,"h":7.73,"l":7.51,"c":7.52,"v":17400},{"d":"2014-03-12","o":7.5,"h":7.55,"l":7.41,"c":7.52,"v":20000},{"d":"2014-03-13","o":7.5,"h":7.51,"l":7.15,"c":7.2,"v":26400},{"d":"2014-03-14","o":7.21,"h":7.32,"l":7.15,"c":7.26,"v":19800},{"d":"2014-03-17","o":7.27,"h":7.45,"l":7.27,"c":7.44,"v":48300},{"d":"2014-03-18","o":7.41,"h":7.43,"l":7.34,"c":7.43,"v":27000},{"d":"2014-03-19","o":7.38,"h":7.45,"l":7.33,"c":7.35,"v":23700},{"d":"2014-03-20","o":7.41,"h":7.56,"l":7.38,"c":7.56,"v":32800},{"d":"2014-03-21","o":7.56,"h":7.7,"l":7.5,"c":7.6,"v":68800},{"d":"2014-03-24","o":7.63,"h":7.67,"l":7.44,"c":7.63,"v":25600},{"d":"2014-03-25","o":7.63,"h":7.7,"l":7.48,"c":7.5,"v":36900},{"d":"2014-03-26","o":7.58,"h":7.68,"l":7.2,"c":7.21,"v":40600},{"d":"2014-03-27","o":7.24,"h":7.26,"l":7.06,"c":7.2,"v":26700},{"d":"2014-03-28","o":7.19,"h":7.31,"l":7.1,"c":7.19,"v":19900},{"d":"2014-03-31","o":7.19,"h":7.36,"l":7.18,"c":7.36,"v":59900},{"d":"2014-04-01","o":7.34,"h":7.57,"l":7.3,"c":7.46,"v":31500},{"d":"2014-04-02","o":7.45,"h":7.55,"l":7.36,"c":7.55,"v":28500},{"d":"2014-04-03","o":7.5,"h":7.52,"l":7.42,"c":7.48,"v":20800},{"d":"2014-04-04","o":7.49,"h":7.55,"l":7.15,"c":7.23,"v":69000},{"d":"2014-04-07","o":7.2,"h":7.28,"l":7.19,"c":7.25,"v":33100},{"d":"2014-04-08","o":7.25,"h":7.4,"l":7.25,"c":7.34,"v":36300},{"d":"2014-04-09","o":7.34,"h":7.44,"l":7.34,"c":7.41,"v":21000},{"d":"2014-04-10","o":7.41,"h":7.44,"l":7.15,"c":7.17,"v":67500},{"d":"2014-04-11","o":7.2,"h":7.28,"l":7.2,"c":7.2,"v":52800},{"d":"2014-04-14","o":7.23,"h":7.3,"l":7.2,"c":7.28,"v":40300},{"d":"2014-04-15","o":7.2,"h":7.35,"l":7.2,"c":7.3,"v":49400},{"d":"2014-04-16","o":7.32,"h":7.32,"l":7.2,"c":7.22,"v":21100},{"d":"2014-04-17","o":7.22,"h":7.35,"l":7.2,"c":7.31,"v":25400},{"d":"2014-04-21","o":7.33,"h":7.45,"l":7.33,"c":7.44,"v":23500},{"d":"2014-04-22","o":7.44,"h":7.58,"l":7.4,"c":7.55,"v":26100},{"d":"2014-04-23","o":7.5,"h":7.52,"l":7.4,"c":7.45,"v":21400},{"d":"2014-04-24","o":7.46,"h":7.47,"l":7.39,"c":7.39,"v":20500},{"d":"2014-04-25","o":7.38,"h":7.39,"l":7.18,"c":7.21,"v":52200},{"d":"2014-04-28","o":7.22,"h":7.34,"l":7.14,"c":7.28,"v":76400},{"d":"2014-04-29","o":7.29,"h":7.31,"l":7.2,"c":7.22,"v":29400},{"d":"2014-04-30","o":7.22,"h":7.26,"l":7.2,"c":7.2,"v":64000},{"d":"2014-05-01","o":7.2,"h":7.35,"l":7.2,"c":7.31,"v":79700},{"d":"2014-05-02","o":7.28,"h":7.35,"l":7.25,"c":7.28,"v":36300},{"d":"2014-05-05","o":7.25,"h":7.26,"l":7.2,"c":7.21,"v":57200},{"d":"2014-05-06","o":7.2,"h":7.21,"l":7.2,"c":7.2,"v":54200},{"d":"2014-05-07","o":7.14,"h":7.19,"l":6.93,"c":7.06,"v":88100},{"d":"2014-05-08","o":7.06,"h":7.23,"l":6.97,"c":7.19,"v":68100},{"d":"2014-05-09","o":7.14,"h":7.36,"l":7.14,"c":7.33,"v":31600},{"d":"2014-05-12","o":7.36,"h":7.57,"l":7.36,"c":7.55,"v":54800},{"d":"2014-05-13","o":7.49,"h":7.53,"l":7.28,"c":7.35,"v":59800},{"d":"2014-05-14","o":7.35,"h":7.44,"l":7.15,"c":7.34,"v":54300},{"d":"2014-05-15","o":7.27,"h":7.42,"l":7.25,"c":7.37,"v":105200},{"d":"2014-05-16","o":7.37,"h":7.43,"l":7.27,"c":7.38,"v":65900},{"d":"2014-05-19","o":7.32,"h":7.48,"l":7.27,"c":7.48,"v":52200},{"d":"2014-05-20","o":7.43,"h":7.43,"l":7.21,"c":7.4,"v":72300},{"d":"2014-05-21","o":7.4,"h":7.56,"l":7.36,"c":7.55,"v":87600},{"d":"2014-05-22","o":7.57,"h":7.99,"l":7.53,"c":7.94,"v":124000},{"d":"2014-05-23","o":7.89,"h":8,"l":7.88,"c":7.99,"v":66900},{"d":"2014-05-27","o":7.99,"h":8.01,"l":7.81,"c":8,"v":92900},{"d":"2014-05-28","o":7.94,"h":8.05,"l":7.86,"c":8.04,"v":85000},{"d":"2014-05-29","o":8.01,"h":8.15,"l":8.01,"c":8.14,"v":73100},{"d":"2014-05-30","o":8.14,"h":8.26,"l":8.14,"c":8.24,"v":56200},{"d":"2014-06-02","o":8.24,"h":8.3,"l":8.18,"c":8.26,"v":65300},{"d":"2014-06-03","o":8.26,"h":8.36,"l":8.22,"c":8.35,"v":49900},{"d":"2014-06-04","o":8.3,"h":8.48,"l":8.3,"c":8.46,"v":70000},{"d":"2014-06-05","o":8.43,"h":8.67,"l":8.38,"c":8.67,"v":67900},{"d":"2014-06-06","o":8.74,"h":8.87,"l":8.53,"c":8.71,"v":67600},{"d":"2014-06-09","o":8.72,"h":8.92,"l":8.72,"c":8.89,"v":49000},{"d":"2014-06-10","o":8.82,"h":8.94,"l":8.81,"c":8.93,"v":29600},{"d":"2014-06-11","o":8.92,"h":8.95,"l":8.79,"c":8.86,"v":31600},{"d":"2014-06-12","o":8.79,"h":8.9,"l":8.76,"c":8.85,"v":33900},{"d":"2014-06-13","o":8.85,"h":8.86,"l":8.76,"c":8.8,"v":76500},{"d":"2014-06-16","o":8.18,"h":8.68,"l":7.93,"c":8.65,"v":414700},{"d":"2014-06-17","o":8.6,"h":8.95,"l":8.56,"c":8.86,"v":296600},{"d":"2014-06-18","o":8.79,"h":9.1,"l":8.75,"c":9.06,"v":246100},{"d":"2014-06-19","o":8.94,"h":9.09,"l":8.9,"c":9.06,"v":132100},{"d":"2014-06-20","o":9.04,"h":9.11,"l":8.99,"c":9.11,"v":210100},{"d":"2014-06-23","o":9.08,"h":9.19,"l":9.06,"c":9.1,"v":61700},{"d":"2014-06-24","o":9.08,"h":9.26,"l":8.99,"c":9.18,"v":206400},{"d":"2014-06-25","o":9.08,"h":9.31,"l":8.96,"c":9.3,"v":167700},{"d":"2014-06-26","o":9.26,"h":9.29,"l":9.17,"c":9.27,"v":56700},{"d":"2014-06-27","o":9.22,"h":9.35,"l":9.17,"c":9.28,"v":561600},{"d":"2014-06-30","o":9.19,"h":9.36,"l":9.15,"c":9.27,"v":207800},{"d":"2014-07-01","o":9.27,"h":9.32,"l":9.2,"c":9.27,"v":124800},{"d":"2014-07-02","o":9.22,"h":9.32,"l":9.22,"c":9.31,"v":162000},{"d":"2014-07-03","o":9.31,"h":9.38,"l":9.29,"c":9.35,"v":75400},{"d":"2014-07-07","o":9.29,"h":9.44,"l":9.25,"c":9.4,"v":122600},{"d":"2014-07-08","o":9.33,"h":9.44,"l":9.26,"c":9.4,"v":117300},{"d":"2014-07-09","o":9.4,"h":9.4,"l":9.27,"c":9.32,"v":70400},{"d":"2014-07-10","o":9.19,"h":9.4,"l":9.19,"c":9.26,"v":105900},{"d":"2014-07-11","o":9.22,"h":9.34,"l":9.22,"c":9.29,"v":100000},{"d":"2014-07-14","o":9.34,"h":9.35,"l":9.25,"c":9.32,"v":136100},{"d":"2014-07-15","o":9.28,"h":9.45,"l":9.25,"c":9.31,"v":171400},{"d":"2014-07-16","o":9.4,"h":9.4,"l":9.25,"c":9.3,"v":80000},{"d":"2014-07-17","o":9.28,"h":9.38,"l":9.26,"c":9.26,"v":83400},{"d":"2014-07-18","o":9.24,"h":9.4,"l":9.21,"c":9.33,"v":71200},{"d":"2014-07-21","o":9.32,"h":9.34,"l":9.23,"c":9.3,"v":57400},{"d":"2014-07-22","o":9.32,"h":9.5,"l":9.27,"c":9.32,"v":86700},{"d":"2014-07-23","o":9.38,"h":9.38,"l":9.23,"c":9.33,"v":77300},{"d":"2014-07-24","o":9.33,"h":9.4,"l":9.25,"c":9.32,"v":118800},{"d":"2014-07-25","o":9.24,"h":9.35,"l":9.1,"c":9.32,"v":180200},{"d":"2014-07-28","o":9.35,"h":9.39,"l":9.28,"c":9.36,"v":89300},{"d":"2014-07-29","o":9.4,"h":9.4,"l":9.25,"c":9.26,"v":70600},{"d":"2014-07-30","o":9.35,"h":9.37,"l":9.25,"c":9.31,"v":54000},{"d":"2014-07-31","o":9.21,"h":9.25,"l":9.11,"c":9.15,"v":75400},{"d":"2014-08-01","o":9.19,"h":9.24,"l":9.08,"c":9.14,"v":62100},{"d":"2014-08-04","o":9.14,"h":9.23,"l":9.13,"c":9.22,"v":59900},{"d":"2014-08-05","o":9.21,"h":9.35,"l":9.1,"c":9.21,"v":41800},{"d":"2014-08-06","o":9.13,"h":9.25,"l":9.11,"c":9.19,"v":30700},{"d":"2014-08-07","o":9.21,"h":9.23,"l":9.07,"c":9.12,"v":35200},{"d":"2014-08-08","o":9.11,"h":9.22,"l":9.1,"c":9.16,"v":37400},{"d":"2014-08-11","o":9.23,"h":9.35,"l":9.21,"c":9.26,"v":54900},{"d":"2014-08-12","o":9.23,"h":9.3,"l":9.17,"c":9.22,"v":37200},{"d":"2014-08-13","o":9.25,"h":9.35,"l":9.21,"c":9.31,"v":67100},{"d":"2014-08-14","o":9.35,"h":9.35,"l":9.15,"c":9.18,"v":32600},{"d":"2014-08-15","o":9.27,"h":9.27,"l":8.63,"c":9.07,"v":68200},{"d":"2014-08-18","o":9.07,"h":9.25,"l":9.04,"c":9.21,"v":41300},{"d":"2014-08-19","o":9.19,"h":9.25,"l":9.04,"c":9.2,"v":28400},{"d":"2014-08-20","o":9.15,"h":9.26,"l":9.09,"c":9.21,"v":54100},{"d":"2014-08-21","o":9.21,"h":9.29,"l":9.09,"c":9.25,"v":46900},{"d":"2014-08-22","o":9.27,"h":9.27,"l":9.03,"c":9.13,"v":51900},{"d":"2014-08-25","o":9.18,"h":9.31,"l":9.11,"c":9.25,"v":241300},{"d":"2014-08-26","o":9.25,"h":9.29,"l":9.17,"c":9.29,"v":67600},{"d":"2014-08-27","o":9.3,"h":9.3,"l":9.21,"c":9.23,"v":40800},{"d":"2014-08-28","o":9.23,"h":9.3,"l":9.18,"c":9.24,"v":44200},{"d":"2014-08-29","o":9.24,"h":9.25,"l":9.18,"c":9.22,"v":19600},{"d":"2014-09-02","o":9.26,"h":9.37,"l":9.25,"c":9.35,"v":71900},{"d":"2014-09-03","o":9.38,"h":9.55,"l":9.35,"c":9.5,"v":107000},{"d":"2014-09-04","o":9.54,"h":9.9,"l":9.4,"c":9.7,"v":134400},{"d":"2014-09-05","o":9.71,"h":9.79,"l":9.6,"c":9.68,"v":72000},{"d":"2014-09-08","o":9.9,"h":10.45,"l":9.71,"c":10.35,"v":168200},{"d":"2014-09-09","o":10.4,"h":10.45,"l":10.06,"c":10.12,"v":121400},{"d":"2014-09-10","o":10.08,"h":10.25,"l":9.97,"c":10.22,"v":74700},{"d":"2014-09-11","o":10.22,"h":10.86,"l":10.14,"c":10.82,"v":150400},{"d":"2014-09-12","o":10.88,"h":11.18,"l":10.55,"c":10.67,"v":127200},{"d":"2014-09-15","o":10.7,"h":10.76,"l":10.31,"c":10.43,"v":112500},{"d":"2014-09-16","o":10.2,"h":10.25,"l":9.78,"c":9.9,"v":188300},{"d":"2014-09-17","o":9.84,"h":10.05,"l":9.75,"c":9.98,"v":135700},{"d":"2014-09-18","o":9.93,"h":10.26,"l":9.84,"c":10.07,"v":188500},{"d":"2014-09-19","o":10.05,"h":10.1,"l":9.82,"c":9.82,"v":155700},{"d":"2014-09-22","o":9.82,"h":9.89,"l":9.61,"c":9.85,"v":98200},{"d":"2014-09-23","o":9.79,"h":9.83,"l":9.63,"c":9.73,"v":91600},{"d":"2014-09-24","o":9.72,"h":9.87,"l":9.51,"c":9.79,"v":69200},{"d":"2014-09-25","o":9.79,"h":9.79,"l":9.45,"c":9.56,"v":74100},{"d":"2014-09-26","o":9.61,"h":9.75,"l":9.53,"c":9.59,"v":98800},{"d":"2014-09-29","o":9.53,"h":9.59,"l":9.4,"c":9.53,"v":159000},{"d":"2014-09-30","o":9.55,"h":9.67,"l":9.38,"c":9.4,"v":99600},{"d":"2014-10-01","o":9.4,"h":9.4,"l":8.88,"c":8.91,"v":96800},{"d":"2014-10-02","o":8.93,"h":9.17,"l":8.88,"c":9.07,"v":67800},{"d":"2014-10-03","o":9.18,"h":9.38,"l":8.95,"c":9.04,"v":50100},{"d":"2014-10-06","o":9.1,"h":9.21,"l":8.96,"c":9.14,"v":87800},{"d":"2014-10-07","o":9.1,"h":9.16,"l":8.88,"c":9,"v":55400},{"d":"2014-10-08","o":8.95,"h":9.21,"l":8.71,"c":9.16,"v":98800},{"d":"2014-10-09","o":9.18,"h":9.18,"l":8.8,"c":8.93,"v":50800},{"d":"2014-10-10","o":8.9,"h":9.21,"l":8.79,"c":8.79,"v":105500},{"d":"2014-10-13","o":8.73,"h":8.81,"l":8.4,"c":8.44,"v":80800},{"d":"2014-10-14","o":8.53,"h":8.7,"l":8.41,"c":8.59,"v":96500},{"d":"2014-10-15","o":8.55,"h":9.27,"l":8.55,"c":9.2,"v":74900},{"d":"2014-10-16","o":9.06,"h":9.36,"l":9.06,"c":9.14,"v":45900},{"d":"2014-10-17","o":9.28,"h":9.28,"l":8.9,"c":8.9,"v":41700},{"d":"2014-10-20","o":8.77,"h":9.16,"l":8.69,"c":8.78,"v":106700},{"d":"2014-10-21","o":8.78,"h":8.93,"l":8.75,"c":8.84,"v":37400},{"d":"2014-10-22","o":8.83,"h":8.87,"l":8.49,"c":8.57,"v":59400},{"d":"2014-10-23","o":8.68,"h":9.11,"l":8.68,"c":9.07,"v":55300},{"d":"2014-10-24","o":9.07,"h":9.14,"l":8.98,"c":9.07,"v":43500},{"d":"2014-10-27","o":9.06,"h":9.06,"l":8.92,"c":8.93,"v":23600},{"d":"2014-10-28","o":8.94,"h":9.25,"l":8.94,"c":9.08,"v":78500},{"d":"2014-10-29","o":9.13,"h":9.25,"l":8.94,"c":9.09,"v":62400},{"d":"2014-10-30","o":9.04,"h":9.25,"l":8.89,"c":8.99,"v":66600},{"d":"2014-10-31","o":9.25,"h":9.48,"l":9.08,"c":9.27,"v":103400},{"d":"2014-11-03","o":9.22,"h":9.47,"l":9.22,"c":9.46,"v":66700},{"d":"2014-11-04","o":9.45,"h":9.73,"l":9.45,"c":9.68,"v":44600},{"d":"2014-11-05","o":9.58,"h":9.94,"l":9.54,"c":9.59,"v":136100},{"d":"2014-11-06","o":9.6,"h":9.6,"l":9.32,"c":9.52,"v":39300},{"d":"2014-11-07","o":9.34,"h":9.37,"l":8.07,"c":8.38,"v":154600},{"d":"2014-11-10","o":8.36,"h":9.15,"l":8.15,"c":9.14,"v":185600},{"d":"2014-11-11","o":9.08,"h":9.14,"l":8.68,"c":8.83,"v":45200},{"d":"2014-11-12","o":8.76,"h":9.07,"l":8.56,"c":9.06,"v":48600},{"d":"2014-11-13","o":9.09,"h":9.09,"l":8.66,"c":8.74,"v":29500},{"d":"2014-11-14","o":8.79,"h":9.15,"l":8.72,"c":8.88,"v":32000},{"d":"2014-11-17","o":8.8,"h":8.83,"l":8.61,"c":8.64,"v":41800},{"d":"2014-11-18","o":8.63,"h":8.81,"l":8.62,"c":8.76,"v":44600},{"d":"2014-11-19","o":8.76,"h":8.76,"l":8.35,"c":8.42,"v":28700},{"d":"2014-11-20","o":8.34,"h":8.73,"l":8.34,"c":8.63,"v":48300},{"d":"2014-11-21","o":8.72,"h":8.76,"l":8.55,"c":8.56,"v":41800},{"d":"2014-11-24","o":8.54,"h":8.7,"l":8.54,"c":8.69,"v":28100},{"d":"2014-11-25","o":8.69,"h":8.72,"l":8.53,"c":8.58,"v":32200},{"d":"2014-11-26","o":8.56,"h":8.61,"l":8.54,"c":8.61,"v":26200},{"d":"2014-11-28","o":8.66,"h":8.78,"l":8.55,"c":8.58,"v":26800},{"d":"2014-12-01","o":8.59,"h":8.59,"l":8.42,"c":8.45,"v":32600},{"d":"2014-12-02","o":8.48,"h":8.67,"l":8.19,"c":8.57,"v":29100},{"d":"2014-12-03","o":8.61,"h":8.72,"l":8.44,"c":8.7,"v":49200},{"d":"2014-12-04","o":8.67,"h":8.78,"l":8.47,"c":8.76,"v":31300},{"d":"2014-12-05","o":8.8,"h":9,"l":8.8,"c":8.97,"v":166600},{"d":"2014-12-08","o":8.9,"h":9,"l":8.76,"c":8.76,"v":26000},{"d":"2014-12-09","o":8.7,"h":9.01,"l":8.7,"c":9,"v":67700},{"d":"2014-12-10","o":9.01,"h":9.07,"l":8.83,"c":8.84,"v":46100},{"d":"2014-12-11","o":8.89,"h":9.17,"l":8.87,"c":9,"v":53500},{"d":"2014-12-12","o":8.87,"h":9.2,"l":8.84,"c":8.88,"v":72100},{"d":"2014-12-15","o":8.87,"h":9.11,"l":8.87,"c":9,"v":49400},{"d":"2014-12-16","o":8.96,"h":9.2,"l":8.96,"c":9.01,"v":40000},{"d":"2014-12-17","o":9.07,"h":9.2,"l":8.97,"c":9.2,"v":49000},{"d":"2014-12-18","o":9.2,"h":9.64,"l":9.14,"c":9.46,"v":150000},{"d":"2014-12-19","o":9.4,"h":9.4,"l":9.13,"c":9.18,"v":75000},{"d":"2014-12-22","o":9.2,"h":9.27,"l":9.14,"c":9.25,"v":39700},{"d":"2014-12-23","o":9.25,"h":9.25,"l":9.05,"c":9.13,"v":33000},{"d":"2014-12-24","o":9.13,"h":9.25,"l":9.07,"c":9.2,"v":15500},{"d":"2014-12-26","o":9.25,"h":9.25,"l":9.19,"c":9.2,"v":21800},{"d":"2014-12-29","o":9.16,"h":9.21,"l":9.04,"c":9.1,"v":29600},{"d":"2014-12-30","o":9.05,"h":9.15,"l":8.97,"c":9.01,"v":7900},{"d":"2014-12-31","o":8.96,"h":8.99,"l":8.77,"c":8.85,"v":40100},{"d":"2015-01-02","o":8.87,"h":9.01,"l":8.77,"c":8.84,"v":20200},{"d":"2015-01-05","o":8.76,"h":8.85,"l":8.68,"c":8.76,"v":30100},{"d":"2015-01-06","o":8.79,"h":8.82,"l":8.74,"c":8.77,"v":59200},{"d":"2015-01-07","o":8.78,"h":8.85,"l":8.76,"c":8.83,"v":34600},{"d":"2015-01-08","o":8.83,"h":9.21,"l":8.7,"c":9.11,"v":27800},{"d":"2015-01-09","o":9.05,"h":9.15,"l":8.61,"c":9.07,"v":27100},{"d":"2015-01-12","o":9.06,"h":9.31,"l":8.91,"c":9.27,"v":38000},{"d":"2015-01-13","o":9.34,"h":9.63,"l":8.76,"c":8.85,"v":117200},{"d":"2015-01-14","o":8.77,"h":8.95,"l":8.77,"c":8.86,"v":19800},{"d":"2015-01-15","o":8.84,"h":8.92,"l":8.76,"c":8.86,"v":50700},{"d":"2015-01-16","o":8.82,"h":8.96,"l":8.76,"c":8.94,"v":35600},{"d":"2015-01-20","o":8.99,"h":8.99,"l":8.78,"c":8.89,"v":20100},{"d":"2015-01-21","o":8.85,"h":8.91,"l":8.72,"c":8.85,"v":48400},{"d":"2015-01-22","o":8.95,"h":9.2,"l":8.76,"c":9.2,"v":38500},{"d":"2015-01-23","o":9.2,"h":9.2,"l":8.95,"c":9.02,"v":18500},{"d":"2015-01-26","o":8.93,"h":9.16,"l":8.91,"c":9.14,"v":29800},{"d":"2015-01-27","o":9.06,"h":9.13,"l":8.92,"c":8.97,"v":26800},{"d":"2015-01-28","o":9.07,"h":9.07,"l":8.87,"c":8.88,"v":47900},{"d":"2015-01-29","o":8.87,"h":9.08,"l":8.76,"c":9.04,"v":39000},{"d":"2015-01-30","o":8.94,"h":8.98,"l":8.75,"c":8.77,"v":80200},{"d":"2015-02-02","o":8.76,"h":8.9,"l":8.63,"c":8.89,"v":40400},{"d":"2015-02-03","o":8.9,"h":9.19,"l":8.76,"c":8.99,"v":76700},{"d":"2015-02-04","o":8.76,"h":9.19,"l":8.27,"c":8.92,"v":222900},{"d":"2015-02-05","o":8.99,"h":9.13,"l":8.91,"c":9.07,"v":26500},{"d":"2015-02-06","o":9.04,"h":9.13,"l":8.89,"c":8.9,"v":56100},{"d":"2015-02-09","o":8.93,"h":8.98,"l":8.78,"c":8.79,"v":50000},{"d":"2015-02-10","o":8.88,"h":8.97,"l":8.76,"c":8.89,"v":48500},{"d":"2015-02-11","o":8.9,"h":8.93,"l":8.77,"c":8.82,"v":48700},{"d":"2015-02-12","o":8.84,"h":8.98,"l":8.84,"c":8.93,"v":27100},{"d":"2015-02-13","o":8.99,"h":9.1,"l":8.84,"c":9.05,"v":38300},{"d":"2015-02-17","o":9.1,"h":9.1,"l":8.83,"c":8.89,"v":31000},{"d":"2015-02-18","o":8.9,"h":9.03,"l":8.9,"c":9,"v":22600},{"d":"2015-02-19","o":8.96,"h":9.08,"l":8.89,"c":8.91,"v":30600},{"d":"2015-02-20","o":8.94,"h":8.99,"l":8.66,"c":8.79,"v":74600},{"d":"2015-02-23","o":8.8,"h":8.87,"l":8.53,"c":8.84,"v":155800},{"d":"2015-02-24","o":8.88,"h":9.04,"l":8.84,"c":8.94,"v":40200},{"d":"2015-02-25","o":8.91,"h":9.06,"l":8.91,"c":8.92,"v":24800},{"d":"2015-02-26","o":8.94,"h":9.12,"l":8.94,"c":9.11,"v":22900},{"d":"2015-02-27","o":9.11,"h":9.11,"l":8.86,"c":8.87,"v":54900},{"d":"2015-03-02","o":8.91,"h":9.11,"l":8.9,"c":9.08,"v":35500},{"d":"2015-03-03","o":9.09,"h":9.09,"l":8.92,"c":9.01,"v":23700},{"d":"2015-03-04","o":8.94,"h":9,"l":8.77,"c":8.8,"v":49200},{"d":"2015-03-05","o":8.84,"h":9.16,"l":8.82,"c":8.92,"v":28200},{"d":"2015-03-06","o":8.83,"h":8.98,"l":8.75,"c":8.77,"v":33000},{"d":"2015-03-09","o":8.77,"h":8.94,"l":8.56,"c":8.82,"v":50900},{"d":"2015-03-10","o":8.76,"h":9,"l":8.64,"c":8.71,"v":40100},{"d":"2015-03-11","o":8.75,"h":9.04,"l":8.73,"c":8.92,"v":43500},{"d":"2015-03-12","o":9.01,"h":9.04,"l":8.83,"c":8.93,"v":55600},{"d":"2015-03-13","o":8.96,"h":9.03,"l":8.8,"c":8.9,"v":62600},{"d":"2015-03-16","o":8.92,"h":8.99,"l":8.82,"c":8.88,"v":29800},{"d":"2015-03-17","o":8.82,"h":8.82,"l":8.7,"c":8.77,"v":34800},{"d":"2015-03-18","o":8.73,"h":8.89,"l":8.71,"c":8.85,"v":83400},{"d":"2015-03-19","o":8.78,"h":8.94,"l":8.71,"c":8.79,"v":54100},{"d":"2015-03-20","o":8.8,"h":9,"l":8.8,"c":8.96,"v":88300},{"d":"2015-03-23","o":8.87,"h":9,"l":8.87,"c":8.96,"v":39900},{"d":"2015-03-24","o":9,"h":9.02,"l":8.86,"c":8.95,"v":26600},{"d":"2015-03-25","o":8.95,"h":8.95,"l":8.66,"c":8.69,"v":28800},{"d":"2015-03-26","o":8.67,"h":8.77,"l":8.66,"c":8.7,"v":24100},{"d":"2015-03-27","o":8.73,"h":8.83,"l":8.63,"c":8.8,"v":50900},{"d":"2015-03-30","o":8.81,"h":9.1,"l":8.79,"c":9.08,"v":37800},{"d":"2015-03-31","o":8.95,"h":8.95,"l":8.81,"c":8.91,"v":50500},{"d":"2015-04-01","o":8.85,"h":9.16,"l":8.82,"c":9.14,"v":25000},{"d":"2015-04-02","o":9.15,"h":9.18,"l":8.83,"c":8.9,"v":32300},{"d":"2015-04-06","o":8.89,"h":8.97,"l":8.87,"c":8.93,"v":17800},{"d":"2015-04-07","o":8.96,"h":8.96,"l":8.82,"c":8.85,"v":22300},{"d":"2015-04-08","o":8.82,"h":8.95,"l":8.81,"c":8.84,"v":13100},{"d":"2015-04-09","o":8.81,"h":8.86,"l":8.68,"c":8.81,"v":28000},{"d":"2015-04-10","o":8.88,"h":8.88,"l":8.52,"c":8.67,"v":44300},{"d":"2015-04-13","o":8.66,"h":8.72,"l":8.53,"c":8.65,"v":30100},{"d":"2015-04-14","o":8.68,"h":8.68,"l":8.45,"c":8.57,"v":149300},{"d":"2015-04-15","o":8.56,"h":8.83,"l":8.55,"c":8.79,"v":160300},{"d":"2015-04-16","o":8.8,"h":8.82,"l":8.76,"c":8.77,"v":28400},{"d":"2015-04-17","o":8.7,"h":8.74,"l":8.32,"c":8.51,"v":228700},{"d":"2015-04-20","o":8.61,"h":8.77,"l":8.49,"c":8.63,"v":31800},{"d":"2015-04-21","o":8.63,"h":8.65,"l":8.53,"c":8.65,"v":22800},{"d":"2015-04-22","o":8.6,"h":8.68,"l":8.53,"c":8.62,"v":24800},{"d":"2015-04-23","o":8.56,"h":8.64,"l":8.5,"c":8.61,"v":26000},{"d":"2015-04-24","o":8.57,"h":8.61,"l":8.49,"c":8.57,"v":37600},{"d":"2015-04-27","o":8.53,"h":8.69,"l":8.36,"c":8.45,"v":32900},{"d":"2015-04-28","o":8.48,"h":8.62,"l":8.36,"c":8.54,"v":35900},{"d":"2015-04-29","o":8.5,"h":8.6,"l":8.36,"c":8.39,"v":23300},{"d":"2015-04-30","o":8.31,"h":8.39,"l":8.12,"c":8.19,"v":61900},{"d":"2015-05-01","o":8.2,"h":8.36,"l":8.15,"c":8.19,"v":25900},{"d":"2015-05-04","o":8.25,"h":8.32,"l":8.15,"c":8.2,"v":24200},{"d":"2015-05-05","o":8.14,"h":8.25,"l":8.06,"c":8.21,"v":50700},{"d":"2015-05-06","o":7.36,"h":8.16,"l":7.36,"c":8.16,"v":150000},{"d":"2015-05-07","o":8.11,"h":8.29,"l":8.1,"c":8.21,"v":41600},{"d":"2015-05-08","o":8.3,"h":8.43,"l":8.2,"c":8.27,"v":36400},{"d":"2015-05-11","o":8.25,"h":8.52,"l":8.25,"c":8.29,"v":56500},{"d":"2015-05-12","o":8.2,"h":8.44,"l":8.2,"c":8.3,"v":39100},{"d":"2015-05-13","o":8.29,"h":8.69,"l":8.21,"c":8.65,"v":78100},{"d":"2015-05-14","o":8.7,"h":8.7,"l":8.55,"c":8.67,"v":52900},{"d":"2015-05-15","o":8.61,"h":8.73,"l":8.56,"c":8.69,"v":71500},{"d":"2015-05-18","o":8.59,"h":8.75,"l":8.58,"c":8.66,"v":55100},{"d":"2015-05-19","o":8.61,"h":8.61,"l":8.34,"c":8.35,"v":50500},{"d":"2015-05-20","o":8.33,"h":8.41,"l":8.24,"c":8.32,"v":43300},{"d":"2015-05-21","o":8.28,"h":8.35,"l":8.18,"c":8.25,"v":75800},{"d":"2015-05-22","o":8.25,"h":8.37,"l":8.22,"c":8.36,"v":65600},{"d":"2015-05-26","o":8.36,"h":8.37,"l":8.2,"c":8.32,"v":65100},{"d":"2015-05-27","o":8.32,"h":8.37,"l":8.25,"c":8.34,"v":46100},{"d":"2015-05-28","o":8.33,"h":8.43,"l":8.25,"c":8.32,"v":34900},{"d":"2015-05-29","o":8.26,"h":8.31,"l":8.19,"c":8.2,"v":40200},{"d":"2015-06-01","o":8.2,"h":8.3,"l":8.14,"c":8.2,"v":38600},{"d":"2015-06-02","o":8.1,"h":8.26,"l":8.1,"c":8.18,"v":109500},{"d":"2015-06-03","o":8.2,"h":8.32,"l":8.15,"c":8.3,"v":47800},{"d":"2015-06-04","o":8.3,"h":8.4,"l":8.28,"c":8.3,"v":56000},{"d":"2015-06-05","o":8.3,"h":8.37,"l":8.24,"c":8.37,"v":47200},{"d":"2015-06-08","o":8.76,"h":9.03,"l":8.75,"c":8.83,"v":190800},{"d":"2015-06-09","o":8.81,"h":8.9,"l":8.81,"c":8.84,"v":69200},{"d":"2015-06-10","o":8.89,"h":8.97,"l":8.82,"c":8.83,"v":86300},{"d":"2015-06-11","o":8.81,"h":8.89,"l":8.8,"c":8.83,"v":48800},{"d":"2015-06-12","o":8.81,"h":8.87,"l":8.79,"c":8.83,"v":38200},{"d":"2015-06-15","o":8.76,"h":8.86,"l":8.76,"c":8.77,"v":107500},{"d":"2015-06-16","o":8.76,"h":8.84,"l":8.76,"c":8.83,"v":45800},{"d":"2015-06-17","o":8.82,"h":8.84,"l":8.75,"c":8.76,"v":54600},{"d":"2015-06-18","o":8.78,"h":8.82,"l":8.76,"c":8.8,"v":68600},{"d":"2015-06-19","o":8.83,"h":8.84,"l":8.76,"c":8.8,"v":298800},{"d":"2015-06-22","o":8.79,"h":8.94,"l":8.73,"c":8.75,"v":168100},{"d":"2015-06-23","o":8.69,"h":9,"l":8.69,"c":8.98,"v":66000},{"d":"2015-06-24","o":8.9,"h":8.97,"l":8.88,"c":8.93,"v":46200},{"d":"2015-06-25","o":8.9,"h":9,"l":8.9,"c":8.98,"v":60500},{"d":"2015-06-26","o":8.95,"h":8.99,"l":8.93,"c":8.97,"v":176500},{"d":"2015-06-29","o":8.84,"h":8.98,"l":8.8,"c":8.8,"v":104700},{"d":"2015-06-30","o":8.81,"h":8.9,"l":8.74,"c":8.74,"v":118300},{"d":"2015-07-01","o":8.82,"h":8.87,"l":8.75,"c":8.81,"v":121000},{"d":"2015-07-02","o":8.77,"h":8.85,"l":8.77,"c":8.82,"v":56900},{"d":"2015-07-06","o":8.78,"h":8.86,"l":8.78,"c":8.82,"v":150500},{"d":"2015-07-07","o":8.85,"h":8.98,"l":8.82,"c":8.94,"v":231200},{"d":"2015-07-08","o":8.78,"h":8.78,"l":8.15,"c":8.35,"v":122600},{"d":"2015-07-09","o":8.42,"h":8.43,"l":8.3,"c":8.39,"v":111500},{"d":"2015-07-10","o":8.44,"h":8.5,"l":8.34,"c":8.45,"v":42800},{"d":"2015-07-13","o":8.44,"h":8.6,"l":8.36,"c":8.54,"v":44000},{"d":"2015-07-14","o":8.54,"h":8.7,"l":8.52,"c":8.63,"v":39900},{"d":"2015-07-15","o":8.6,"h":8.6,"l":8.32,"c":8.39,"v":41000},{"d":"2015-07-16","o":8.47,"h":8.47,"l":8.33,"c":8.39,"v":20700},{"d":"2015-07-17","o":8.42,"h":8.42,"l":8.3,"c":8.33,"v":47900},{"d":"2015-07-20","o":8.37,"h":8.37,"l":8.05,"c":8.05,"v":35200},{"d":"2015-07-21","o":8.1,"h":8.16,"l":8,"c":8,"v":32800},{"d":"2015-07-22","o":8,"h":8.02,"l":7.94,"c":7.96,"v":30600},{"d":"2015-07-23","o":7.94,"h":8.07,"l":7.91,"c":7.91,"v":42000},{"d":"2015-07-24","o":7.87,"h":8.04,"l":7.87,"c":7.89,"v":49900},{"d":"2015-07-27","o":7.9,"h":7.93,"l":7.84,"c":7.85,"v":19600},{"d":"2015-07-28","o":7.85,"h":8.03,"l":7.85,"c":7.94,"v":38400},{"d":"2015-07-29","o":7.95,"h":8.27,"l":7.89,"c":7.92,"v":47700},{"d":"2015-07-30","o":7.9,"h":8.04,"l":7.9,"c":7.96,"v":22900},{"d":"2015-07-31","o":8,"h":8,"l":7.8,"c":7.85,"v":29900},{"d":"2015-08-03","o":7.86,"h":8.01,"l":7.86,"c":7.93,"v":32600},{"d":"2015-08-04","o":7.93,"h":8.09,"l":7.93,"c":8.01,"v":26300},{"d":"2015-08-05","o":8.06,"h":8.16,"l":7.98,"c":8.09,"v":29400},{"d":"2015-08-06","o":8.1,"h":8.3,"l":8.03,"c":8.05,"v":36200},{"d":"2015-08-07","o":7.49,"h":7.62,"l":7.33,"c":7.46,"v":117800},{"d":"2015-08-10","o":7.47,"h":7.64,"l":7.41,"c":7.48,"v":67200},{"d":"2015-08-11","o":7.46,"h":7.59,"l":7.3,"c":7.35,"v":36500},{"d":"2015-08-12","o":7.28,"h":7.55,"l":7.28,"c":7.54,"v":48000},{"d":"2015-08-13","o":7.51,"h":7.67,"l":7.51,"c":7.6,"v":52900},{"d":"2015-08-14","o":7.56,"h":7.63,"l":7.26,"c":7.51,"v":68200},{"d":"2015-08-17","o":7.46,"h":7.49,"l":7.27,"c":7.29,"v":53500},{"d":"2015-08-18","o":7.22,"h":7.39,"l":6.98,"c":6.99,"v":87900},{"d":"2015-08-19","o":6.98,"h":7.33,"l":6.98,"c":7.2,"v":97000},{"d":"2015-08-20","o":7.2,"h":7.27,"l":7.13,"c":7.2,"v":88800},{"d":"2015-08-21","o":7.16,"h":7.42,"l":7.12,"c":7.21,"v":66800},{"d":"2015-08-24","o":7.2,"h":7.5,"l":7.2,"c":7.26,"v":94500},{"d":"2015-08-25","o":7.46,"h":7.47,"l":7.03,"c":7.23,"v":146000},{"d":"2015-08-26","o":7.36,"h":7.36,"l":7.12,"c":7.22,"v":104600},{"d":"2015-08-27","o":7.23,"h":7.33,"l":7.2,"c":7.22,"v":79100},{"d":"2015-08-28","o":7.2,"h":7.49,"l":7.2,"c":7.31,"v":70300},{"d":"2015-08-31","o":7.26,"h":7.71,"l":7.26,"c":7.65,"v":309800},{"d":"2015-09-01","o":7.48,"h":7.6,"l":7.32,"c":7.35,"v":92800},{"d":"2015-09-02","o":7.54,"h":8.17,"l":7.54,"c":8.04,"v":212800},{"d":"2015-09-03","o":8.07,"h":8.12,"l":7.89,"c":7.94,"v":103300},{"d":"2015-09-04","o":7.86,"h":8.14,"l":7.86,"c":8.1,"v":52300},{"d":"2015-09-08","o":8.21,"h":8.31,"l":8.04,"c":8.31,"v":70000},{"d":"2015-09-09","o":8.3,"h":8.43,"l":8.14,"c":8.14,"v":139000},{"d":"2015-09-10","o":8.14,"h":8.17,"l":7.81,"c":7.91,"v":227100},{"d":"2015-09-11","o":7.84,"h":7.97,"l":7.83,"c":7.89,"v":50300},{"d":"2015-09-14","o":7.89,"h":7.94,"l":7.75,"c":7.76,"v":36900},{"d":"2015-09-15","o":7.77,"h":7.9,"l":7.77,"c":7.9,"v":44300},{"d":"2015-09-16","o":7.9,"h":8.01,"l":7.86,"c":8,"v":50000},{"d":"2015-09-17","o":7.98,"h":8.22,"l":7.98,"c":8.12,"v":45900},{"d":"2015-09-18","o":8.02,"h":8.05,"l":7.76,"c":8,"v":116300},{"d":"2015-09-21","o":7.99,"h":8.08,"l":7.84,"c":7.9,"v":52800},{"d":"2015-09-22","o":7.84,"h":7.86,"l":7.58,"c":7.66,"v":34400},{"d":"2015-09-23","o":7.72,"h":7.77,"l":7.59,"c":7.75,"v":52600},{"d":"2015-09-24","o":7.73,"h":7.85,"l":7.68,"c":7.8,"v":52800},{"d":"2015-09-25","o":7.82,"h":7.88,"l":7.54,"c":7.76,"v":147500},{"d":"2015-09-28","o":7.72,"h":8,"l":7.72,"c":7.88,"v":47400},{"d":"2015-09-29","o":7.9,"h":8.01,"l":7.83,"c":7.84,"v":70500},{"d":"2015-09-30","o":8,"h":8.05,"l":7.78,"c":7.79,"v":123900},{"d":"2015-10-01","o":7.85,"h":8,"l":7.68,"c":7.88,"v":54600},{"d":"2015-10-02","o":7.78,"h":8.17,"l":7.75,"c":8.15,"v":55600},{"d":"2015-10-05","o":8.15,"h":8.35,"l":8.13,"c":8.35,"v":90000},{"d":"2015-10-06","o":8.31,"h":8.5,"l":8.26,"c":8.45,"v":44400},{"d":"2015-10-07","o":8.5,"h":8.71,"l":8.4,"c":8.7,"v":75300},{"d":"2015-10-08","o":8.66,"h":9,"l":8.65,"c":8.99,"v":81000},{"d":"2015-10-09","o":8.8,"h":8.91,"l":8.71,"c":8.79,"v":59300},{"d":"2015-10-12","o":8.82,"h":8.84,"l":8.45,"c":8.79,"v":44900},{"d":"2015-10-13","o":8.75,"h":8.8,"l":8.61,"c":8.67,"v":40500},{"d":"2015-10-14","o":8.68,"h":8.84,"l":8.59,"c":8.83,"v":107500},{"d":"2015-10-15","o":8.8,"h":8.98,"l":8.73,"c":8.8,"v":133500},{"d":"2015-10-16","o":8.8,"h":8.97,"l":8.69,"c":8.8,"v":105500},{"d":"2015-10-19","o":8.74,"h":8.91,"l":8.68,"c":8.79,"v":56300},{"d":"2015-10-20","o":8.79,"h":8.86,"l":8.7,"c":8.79,"v":64900},{"d":"2015-10-21","o":8.8,"h":8.9,"l":8.49,"c":8.73,"v":96100},{"d":"2015-10-22","o":8.8,"h":8.91,"l":8.69,"c":8.77,"v":116800},{"d":"2015-10-23","o":8.8,"h":8.9,"l":8.65,"c":8.8,"v":137600},{"d":"2015-10-26","o":8.8,"h":8.86,"l":8.72,"c":8.75,"v":108900},{"d":"2015-10-27","o":8.72,"h":8.88,"l":8.61,"c":8.67,"v":72200},{"d":"2015-10-28","o":8.7,"h":8.95,"l":8.64,"c":8.75,"v":158500},{"d":"2015-10-29","o":8.73,"h":8.88,"l":8.73,"c":8.76,"v":72200},{"d":"2015-10-30","o":8.8,"h":8.9,"l":8.7,"c":8.88,"v":71800},{"d":"2015-11-02","o":8.88,"h":9.18,"l":8.88,"c":9.11,"v":101200},{"d":"2015-11-03","o":9.12,"h":9.48,"l":8.7,"c":9.34,"v":91500},{"d":"2015-11-04","o":9.27,"h":9.5,"l":9.27,"c":9.48,"v":85500},{"d":"2015-11-05","o":9.49,"h":9.5,"l":9.31,"c":9.39,"v":35400},{"d":"2015-11-06","o":9.39,"h":9.5,"l":9.36,"c":9.5,"v":44000},{"d":"2015-11-09","o":9.5,"h":9.5,"l":9.34,"c":9.43,"v":48800},{"d":"2015-11-10","o":9.41,"h":9.43,"l":9.23,"c":9.31,"v":40000},{"d":"2015-11-11","o":9.28,"h":9.42,"l":9.23,"c":9.3,"v":34100},{"d":"2015-11-12","o":9.2,"h":9.4,"l":9.2,"c":9.25,"v":28100},{"d":"2015-11-13","o":9.19,"h":9.45,"l":9.19,"c":9.27,"v":34900},{"d":"2015-11-16","o":9.18,"h":9.4,"l":9.04,"c":9.09,"v":96000},{"d":"2015-11-17","o":9.1,"h":9.35,"l":9.07,"c":9.16,"v":64300},{"d":"2015-11-18","o":9.14,"h":9.45,"l":9.14,"c":9.42,"v":86900},{"d":"2015-11-19","o":9.37,"h":9.5,"l":9.31,"c":9.49,"v":59100},{"d":"2015-11-20","o":9.49,"h":9.64,"l":9.42,"c":9.62,"v":128900},{"d":"2015-11-23","o":9.54,"h":9.65,"l":9.37,"c":9.47,"v":45500},{"d":"2015-11-24","o":9.36,"h":9.6,"l":9.27,"c":9.55,"v":44200},{"d":"2015-11-25","o":9.52,"h":9.56,"l":9.32,"c":9.42,"v":90400},{"d":"2015-11-27","o":9.39,"h":9.48,"l":9.39,"c":9.45,"v":52600},{"d":"2015-11-30","o":9.43,"h":9.74,"l":9.38,"c":9.74,"v":141100},{"d":"2015-12-01","o":9.75,"h":9.78,"l":9.56,"c":9.72,"v":90800},{"d":"2015-12-02","o":9.72,"h":9.87,"l":9.68,"c":9.74,"v":125900},{"d":"2015-12-03","o":9.74,"h":9.86,"l":9.62,"c":9.67,"v":54200},{"d":"2015-12-04","o":9.66,"h":9.9,"l":9.66,"c":9.88,"v":53400},{"d":"2015-12-07","o":9.84,"h":9.85,"l":9.57,"c":9.58,"v":44000},{"d":"2015-12-08","o":9.51,"h":9.57,"l":9.28,"c":9.46,"v":36000},{"d":"2015-12-09","o":9.45,"h":9.45,"l":9.12,"c":9.17,"v":41500},{"d":"2015-12-10","o":9.16,"h":9.31,"l":9.09,"c":9.21,"v":55200},{"d":"2015-12-11","o":9.07,"h":9.21,"l":9.04,"c":9.05,"v":46900},{"d":"2015-12-14","o":8.95,"h":9.03,"l":8.87,"c":8.92,"v":33000},{"d":"2015-12-15","o":8.96,"h":8.99,"l":8.83,"c":8.96,"v":61400},{"d":"2015-12-16","o":9,"h":9.04,"l":8.86,"c":9,"v":50800},{"d":"2015-12-17","o":9,"h":9.13,"l":8.99,"c":9.04,"v":37100},{"d":"2015-12-18","o":9.04,"h":9.28,"l":9.04,"c":9.17,"v":130800},{"d":"2015-12-21","o":9.17,"h":9.44,"l":9.17,"c":9.39,"v":47200},{"d":"2015-12-22","o":9.37,"h":9.45,"l":9.23,"c":9.44,"v":19100},{"d":"2015-12-23","o":9.43,"h":9.55,"l":9.27,"c":9.5,"v":24900},{"d":"2015-12-24","o":9.46,"h":9.56,"l":9.36,"c":9.53,"v":13700},{"d":"2015-12-28","o":9.44,"h":9.51,"l":9.07,"c":9.39,"v":27200},{"d":"2015-12-29","o":9.42,"h":9.56,"l":9.16,"c":9.49,"v":22900},{"d":"2015-12-30","o":9.51,"h":9.51,"l":9.45,"c":9.45,"v":19900},{"d":"2015-12-31","o":9.41,"h":9.45,"l":9.18,"c":9.19,"v":27900},{"d":"2016-01-04","o":9.07,"h":9.07,"l":8.74,"c":8.81,"v":42500},{"d":"2016-01-05","o":8.86,"h":8.91,"l":8.8,"c":8.85,"v":30700},{"d":"2016-01-06","o":8.72,"h":8.92,"l":8.72,"c":8.8,"v":68300},{"d":"2016-01-07","o":8.69,"h":8.8,"l":8.48,"c":8.48,"v":111700},{"d":"2016-01-08","o":8.51,"h":8.62,"l":8.22,"c":8.23,"v":34000},{"d":"2016-01-11","o":8.47,"h":9.02,"l":8.02,"c":8.86,"v":61800},{"d":"2016-01-12","o":8.92,"h":9.02,"l":8.75,"c":8.93,"v":44200},{"d":"2016-01-13","o":9.16,"h":9.19,"l":8.62,"c":8.68,"v":59600},{"d":"2016-01-14","o":8.74,"h":8.96,"l":8.52,"c":8.81,"v":43100},{"d":"2016-01-15","o":8.53,"h":8.72,"l":8.46,"c":8.5,"v":43700},{"d":"2016-01-19","o":8.59,"h":8.68,"l":8.49,"c":8.51,"v":41100},{"d":"2016-01-20","o":8.42,"h":8.76,"l":8.35,"c":8.66,"v":43100},{"d":"2016-01-21","o":8.69,"h":9.01,"l":8.69,"c":8.93,"v":49100},{"d":"2016-01-22","o":9.04,"h":9.21,"l":8.87,"c":9.2,"v":37000},{"d":"2016-01-25","o":9.17,"h":9.2,"l":9.01,"c":9.02,"v":27200},{"d":"2016-01-26","o":9.08,"h":9.19,"l":8.95,"c":8.98,"v":28300},{"d":"2016-01-27","o":8.93,"h":9,"l":8.71,"c":8.71,"v":41200},{"d":"2016-01-28","o":8.8,"h":9.03,"l":8.8,"c":8.87,"v":35000},{"d":"2016-01-29","o":8.92,"h":9.55,"l":8.92,"c":9.55,"v":129100},{"d":"2016-02-01","o":9.5,"h":9.68,"l":9.38,"c":9.64,"v":38000},{"d":"2016-02-02","o":9.57,"h":9.75,"l":9.5,"c":9.6,"v":30600},{"d":"2016-02-03","o":9.65,"h":9.75,"l":9.38,"c":9.51,"v":44600},{"d":"2016-02-04","o":9.8,"h":11.38,"l":9.8,"c":11.26,"v":371800},{"d":"2016-02-05","o":11,"h":11.5,"l":10.9,"c":11.06,"v":215600},{"d":"2016-02-08","o":10.64,"h":11.3,"l":10.49,"c":11.19,"v":85100},{"d":"2016-02-09","o":11.1,"h":11.33,"l":10.99,"c":11.19,"v":104300},{"d":"2016-02-10","o":11.21,"h":11.27,"l":11.07,"c":11.19,"v":147700},{"d":"2016-02-11","o":11.04,"h":11.43,"l":11.02,"c":11.34,"v":67500},{"d":"2016-02-12","o":11.38,"h":11.44,"l":11.19,"c":11.25,"v":56400},{"d":"2016-02-16","o":11.31,"h":11.6,"l":11.07,"c":11.34,"v":196700},{"d":"2016-02-17","o":11.46,"h":11.65,"l":11.18,"c":11.3,"v":121800},{"d":"2016-02-18","o":11.32,"h":11.56,"l":11.32,"c":11.39,"v":118300},{"d":"2016-02-19","o":11.5,"h":11.95,"l":11.27,"c":11.87,"v":436100},{"d":"2016-02-22","o":12,"h":12.13,"l":11.84,"c":11.9,"v":127100},{"d":"2016-02-23","o":11.97,"h":12.38,"l":11.92,"c":11.95,"v":220300},{"d":"2016-02-24","o":11.74,"h":11.82,"l":11.42,"c":11.61,"v":145600},{"d":"2016-02-25","o":11.76,"h":11.76,"l":11.4,"c":11.55,"v":212100},{"d":"2016-02-26","o":11.72,"h":12,"l":11.67,"c":11.79,"v":184400},{"d":"2016-02-29","o":11.77,"h":12.09,"l":11.77,"c":11.83,"v":291000},{"d":"2016-03-01","o":11.88,"h":12.06,"l":11.85,"c":11.96,"v":236100},{"d":"2016-03-02","o":12,"h":12.09,"l":11.9,"c":11.98,"v":227000},{"d":"2016-03-03","o":11.98,"h":12.04,"l":11.95,"c":11.98,"v":148700},{"d":"2016-03-04","o":11.94,"h":11.97,"l":11.79,"c":11.86,"v":129500},{"d":"2016-03-07","o":11.86,"h":11.97,"l":11.76,"c":11.89,"v":143200},{"d":"2016-03-08","o":11.89,"h":11.94,"l":11.75,"c":11.84,"v":124000},{"d":"2016-03-09","o":11.9,"h":12,"l":11.83,"c":11.95,"v":133400},{"d":"2016-03-10","o":11.91,"h":11.95,"l":11.59,"c":11.71,"v":90200},{"d":"2016-03-11","o":11.81,"h":11.98,"l":11.11,"c":11.95,"v":248200},{"d":"2016-03-14","o":11.75,"h":11.92,"l":11.61,"c":11.78,"v":78700},{"d":"2016-03-15","o":11.73,"h":11.78,"l":11.6,"c":11.7,"v":182100},{"d":"2016-03-16","o":11.64,"h":11.95,"l":11.63,"c":11.84,"v":146900},{"d":"2016-03-17","o":11.34,"h":11.34,"l":10.31,"c":11.06,"v":295800},{"d":"2016-03-18","o":11.12,"h":11.16,"l":10.74,"c":10.75,"v":211900},{"d":"2016-03-21","o":10.75,"h":11.05,"l":10.57,"c":11.01,"v":197300},{"d":"2016-03-22","o":10.94,"h":11.15,"l":10.75,"c":10.92,"v":1108800},{"d":"2016-03-23","o":10.95,"h":11.02,"l":10.69,"c":10.77,"v":253100},{"d":"2016-03-24","o":10.74,"h":10.94,"l":10.7,"c":10.85,"v":308200},{"d":"2016-03-28","o":10.87,"h":10.87,"l":10.72,"c":10.8,"v":186100},{"d":"2016-03-29","o":10.8,"h":10.9,"l":10.74,"c":10.86,"v":501100},{"d":"2016-03-30","o":10.89,"h":10.99,"l":10.88,"c":10.97,"v":697500},{"d":"2016-03-31","o":11,"h":11.9,"l":10.93,"c":11.85,"v":757800},{"d":"2016-04-01","o":11.77,"h":11.89,"l":11.66,"c":11.89,"v":419100},{"d":"2016-04-04","o":11.89,"h":11.94,"l":11.67,"c":11.79,"v":201900},{"d":"2016-04-05","o":11.58,"h":12,"l":11.58,"c":11.88,"v":308900},{"d":"2016-04-06","o":11.88,"h":12.03,"l":11.64,"c":11.99,"v":265500},{"d":"2016-04-07","o":11.93,"h":12.3,"l":11.83,"c":12.24,"v":283600},{"d":"2016-04-08","o":12.13,"h":12.37,"l":12.04,"c":12.22,"v":177100},{"d":"2016-04-11","o":12.05,"h":12.9,"l":12.04,"c":12.77,"v":287700},{"d":"2016-04-12","o":12.77,"h":12.95,"l":12.65,"c":12.74,"v":256000},{"d":"2016-04-13","o":12.43,"h":13.46,"l":12.34,"c":13.37,"v":227600},{"d":"2016-04-14","o":13.2,"h":13.44,"l":13.08,"c":13.41,"v":193900},{"d":"2016-04-15","o":13.26,"h":13.68,"l":13.21,"c":13.52,"v":163400},{"d":"2016-04-18","o":13.5,"h":13.56,"l":13.28,"c":13.31,"v":124200},{"d":"2016-04-19","o":13.39,"h":13.39,"l":13.21,"c":13.39,"v":170900},{"d":"2016-04-20","o":13.32,"h":13.41,"l":13.27,"c":13.29,"v":73500},{"d":"2016-04-21","o":13.23,"h":13.3,"l":13.1,"c":13.19,"v":88300},{"d":"2016-04-22","o":13.21,"h":13.45,"l":13.21,"c":13.34,"v":53800},{"d":"2016-04-25","o":13.15,"h":13.37,"l":12.94,"c":13.33,"v":92800},{"d":"2016-04-26","o":13.4,"h":13.89,"l":13.31,"c":13.65,"v":168800},{"d":"2016-04-27","o":13.46,"h":13.79,"l":13.15,"c":13.78,"v":209100},{"d":"2016-04-28","o":13.61,"h":13.79,"l":13.3,"c":13.43,"v":147000},{"d":"2016-04-29","o":13.43,"h":13.46,"l":12.99,"c":12.99,"v":128700},{"d":"2016-05-02","o":12.93,"h":13.15,"l":12.77,"c":13,"v":92900},{"d":"2016-05-03","o":12.85,"h":13.26,"l":12.64,"c":12.77,"v":141500},{"d":"2016-05-04","o":12.72,"h":12.85,"l":12.51,"c":12.57,"v":115300},{"d":"2016-05-05","o":13,"h":14.35,"l":13,"c":13.82,"v":319700},{"d":"2016-05-06","o":13.66,"h":14.01,"l":13.66,"c":13.89,"v":158200},{"d":"2016-05-09","o":13.75,"h":13.94,"l":13.6,"c":13.76,"v":143800},{"d":"2016-05-10","o":13.66,"h":13.87,"l":13.63,"c":13.68,"v":99600},{"d":"2016-05-11","o":13.5,"h":13.94,"l":13.28,"c":13.65,"v":81000},{"d":"2016-05-12","o":13.5,"h":13.66,"l":13.12,"c":13.24,"v":112400},{"d":"2016-05-13","o":13.2,"h":13.48,"l":13.2,"c":13.32,"v":81700},{"d":"2016-05-16","o":13.3,"h":13.59,"l":13.15,"c":13.44,"v":118300},{"d":"2016-05-17","o":13.37,"h":13.37,"l":12.78,"c":12.84,"v":106000},{"d":"2016-05-18","o":12.84,"h":13.15,"l":12.74,"c":12.9,"v":111600},{"d":"2016-05-19","o":12.88,"h":12.9,"l":12.56,"c":12.6,"v":118500},{"d":"2016-05-20","o":12.6,"h":12.91,"l":12.47,"c":12.91,"v":203700},{"d":"2016-05-23","o":12.87,"h":13.48,"l":12.7,"c":13.39,"v":167500},{"d":"2016-05-24","o":13.48,"h":13.93,"l":13.44,"c":13.76,"v":185900},{"d":"2016-05-25","o":13.71,"h":13.83,"l":13.57,"c":13.76,"v":94900},{"d":"2016-05-26","o":13.62,"h":13.8,"l":13.62,"c":13.74,"v":54500},{"d":"2016-05-27","o":13.63,"h":13.89,"l":13.63,"c":13.79,"v":101500},{"d":"2016-05-31","o":13.71,"h":13.84,"l":13.61,"c":13.69,"v":72100},{"d":"2016-06-01","o":13.51,"h":14.49,"l":13.41,"c":13.75,"v":135000},{"d":"2016-06-02","o":13.56,"h":13.85,"l":13.56,"c":13.77,"v":82700},{"d":"2016-06-03","o":13.68,"h":13.92,"l":13.56,"c":13.78,"v":110100},{"d":"2016-06-06","o":13.82,"h":14.24,"l":13.82,"c":13.88,"v":126900},{"d":"2016-06-07","o":13.81,"h":13.87,"l":13.39,"c":13.85,"v":119500},{"d":"2016-06-08","o":13.73,"h":13.88,"l":13.57,"c":13.8,"v":103100},{"d":"2016-06-09","o":13.85,"h":13.89,"l":13.35,"c":13.76,"v":62000},{"d":"2016-06-10","o":13.71,"h":13.71,"l":13.51,"c":13.63,"v":47200},{"d":"2016-06-13","o":13.68,"h":13.87,"l":13.54,"c":13.8,"v":102600},{"d":"2016-06-14","o":13.8,"h":14.45,"l":13.71,"c":14.33,"v":216700},{"d":"2016-06-15","o":14.34,"h":14.48,"l":14.1,"c":14.3,"v":136700},{"d":"2016-06-16","o":14.27,"h":14.5,"l":14.07,"c":14.49,"v":127700},{"d":"2016-06-17","o":14.34,"h":14.48,"l":14,"c":14.17,"v":297000},{"d":"2016-06-20","o":14.26,"h":14.49,"l":14.19,"c":14.19,"v":123700},{"d":"2016-06-21","o":14.2,"h":14.48,"l":14.08,"c":14.42,"v":160200},{"d":"2016-06-22","o":14.45,"h":15,"l":14.22,"c":14.68,"v":421600},{"d":"2016-06-23","o":14.7,"h":14.89,"l":14.64,"c":14.76,"v":190600},{"d":"2016-06-24","o":14.1,"h":14.46,"l":13.26,"c":14.36,"v":273600},{"d":"2016-06-27","o":14.25,"h":14.25,"l":13.44,"c":13.56,"v":128700},{"d":"2016-06-28","o":13.69,"h":13.85,"l":13.59,"c":13.7,"v":118100},{"d":"2016-06-29","o":13.84,"h":13.88,"l":13.48,"c":13.6,"v":106800},{"d":"2016-06-30","o":13.68,"h":13.95,"l":13.63,"c":13.93,"v":127400},{"d":"2016-07-01","o":13.91,"h":14,"l":13.63,"c":13.77,"v":86400},{"d":"2016-07-05","o":13.67,"h":13.73,"l":13.47,"c":13.53,"v":50000},{"d":"2016-07-06","o":13.46,"h":13.73,"l":13.08,"c":13.44,"v":74200},{"d":"2016-07-07","o":13.42,"h":13.68,"l":13.41,"c":13.57,"v":57100},{"d":"2016-07-08","o":13.7,"h":14.04,"l":13.45,"c":13.92,"v":59800},{"d":"2016-07-11","o":14.05,"h":14.36,"l":13.89,"c":14.25,"v":77700},{"d":"2016-07-12","o":14.32,"h":14.5,"l":14.25,"c":14.31,"v":65900},{"d":"2016-07-13","o":14.41,"h":14.54,"l":14.17,"c":14.47,"v":82400},{"d":"2016-07-14","o":14.5,"h":14.5,"l":14.1,"c":14.16,"v":60600},{"d":"2016-07-15","o":14.26,"h":14.26,"l":13.88,"c":14.15,"v":46900},{"d":"2016-07-18","o":14.17,"h":14.39,"l":14.05,"c":14.1,"v":73100},{"d":"2016-07-19","o":14.19,"h":14.41,"l":14.05,"c":14.23,"v":72900},{"d":"2016-07-20","o":14.35,"h":14.74,"l":14.17,"c":14.63,"v":78900},{"d":"2016-07-21","o":14.72,"h":14.72,"l":14.27,"c":14.27,"v":42100},{"d":"2016-07-22","o":14.31,"h":14.55,"l":14.12,"c":14.39,"v":55300},{"d":"2016-07-25","o":14.55,"h":14.55,"l":14.31,"c":14.41,"v":45900},{"d":"2016-07-26","o":14.47,"h":14.81,"l":14.29,"c":14.78,"v":70900},{"d":"2016-07-27","o":14.88,"h":14.88,"l":14.58,"c":14.76,"v":35300},{"d":"2016-07-28","o":14.71,"h":14.71,"l":14.46,"c":14.61,"v":59400},{"d":"2016-07-29","o":14.61,"h":14.67,"l":14.28,"c":14.29,"v":102000},{"d":"2016-08-01","o":14.19,"h":14.35,"l":14.17,"c":14.26,"v":82200},{"d":"2016-08-02","o":14.31,"h":14.31,"l":14,"c":14.17,"v":90900},{"d":"2016-08-03","o":14.22,"h":14.5,"l":14.14,"c":14.45,"v":53300},{"d":"2016-08-04","o":14.45,"h":14.48,"l":14.2,"c":14.23,"v":51000},{"d":"2016-08-05","o":14.29,"h":14.65,"l":14.28,"c":14.47,"v":60000},{"d":"2016-08-08","o":14.53,"h":14.7,"l":14.42,"c":14.63,"v":111100},{"d":"2016-08-09","o":14.7,"h":14.88,"l":14.67,"c":14.87,"v":88600},{"d":"2016-08-10","o":14.94,"h":15,"l":14.66,"c":14.89,"v":237800},{"d":"2016-08-11","o":15.55,"h":19.43,"l":15.55,"c":19.04,"v":1286200},{"d":"2016-08-12","o":18.78,"h":19.71,"l":18.78,"c":19.63,"v":637800},{"d":"2016-08-15","o":19.74,"h":19.77,"l":19.28,"c":19.33,"v":193100},{"d":"2016-08-16","o":19.22,"h":19.23,"l":18.81,"c":19.07,"v":169800},{"d":"2016-08-17","o":19.11,"h":19.69,"l":18.79,"c":19.64,"v":172200},{"d":"2016-08-18","o":19.8,"h":20.28,"l":19.66,"c":20.09,"v":368100},{"d":"2016-08-19","o":20.09,"h":20.5,"l":19.9,"c":20.38,"v":243400},{"d":"2016-08-22","o":20.5,"h":20.87,"l":19.97,"c":20.13,"v":383100},{"d":"2016-08-23","o":20.4,"h":20.46,"l":19.88,"c":19.97,"v":226500},{"d":"2016-08-24","o":20.1,"h":20.24,"l":19.75,"c":19.95,"v":161100},{"d":"2016-08-25","o":19.96,"h":20.06,"l":19.89,"c":19.99,"v":208800},{"d":"2016-08-26","o":20,"h":20.91,"l":19.91,"c":20.63,"v":327100},{"d":"2016-08-29","o":20.74,"h":21.07,"l":20.49,"c":20.72,"v":187200},{"d":"2016-08-30","o":20.85,"h":21.27,"l":20.79,"c":21.24,"v":175900},{"d":"2016-08-31","o":21.2,"h":21.36,"l":20.65,"c":21.07,"v":183200},{"d":"2016-09-01","o":21.18,"h":21.4,"l":21.07,"c":21.37,"v":167800},{"d":"2016-09-02","o":21.48,"h":21.67,"l":21.15,"c":21.59,"v":175200},{"d":"2016-09-06","o":21.78,"h":22.23,"l":21.6,"c":22.15,"v":244200},{"d":"2016-09-07","o":22.24,"h":22.28,"l":21.74,"c":22.11,"v":222400},{"d":"2016-09-08","o":22,"h":23.07,"l":21.89,"c":23.03,"v":285500},{"d":"2016-09-09","o":23.02,"h":23.02,"l":21.53,"c":21.86,"v":352600},{"d":"2016-09-12","o":21.65,"h":22.02,"l":21.12,"c":22,"v":254600},{"d":"2016-09-13","o":21.99,"h":21.99,"l":20.61,"c":20.76,"v":220700},{"d":"2016-09-14","o":20.71,"h":20.97,"l":20.39,"c":20.47,"v":184200},{"d":"2016-09-15","o":20.36,"h":20.94,"l":20.26,"c":20.91,"v":167200},{"d":"2016-09-16","o":21,"h":21.54,"l":20.69,"c":21.44,"v":328500},{"d":"2016-09-19","o":21.44,"h":21.44,"l":20.91,"c":20.99,"v":206700},{"d":"2016-09-20","o":21.16,"h":21.29,"l":20.76,"c":20.79,"v":184800},{"d":"2016-09-21","o":20.47,"h":20.88,"l":20.3,"c":20.81,"v":185600},{"d":"2016-09-22","o":20.97,"h":21.15,"l":20.71,"c":20.92,"v":113700},{"d":"2016-09-23","o":20.89,"h":20.96,"l":20.65,"c":20.66,"v":78500},{"d":"2016-09-26","o":20.42,"h":20.57,"l":20.16,"c":20.39,"v":126300},{"d":"2016-09-27","o":20.43,"h":21.11,"l":20.1,"c":21.09,"v":137200},{"d":"2016-09-28","o":21.29,"h":22.47,"l":21.2,"c":21.87,"v":272900},{"d":"2016-09-29","o":21.75,"h":22.11,"l":21.27,"c":21.86,"v":196600},{"d":"2016-09-30","o":21.74,"h":21.81,"l":21.42,"c":21.72,"v":173800},{"d":"2016-10-03","o":21.79,"h":22.21,"l":21.61,"c":21.75,"v":170900},{"d":"2016-10-04","o":21.86,"h":22.19,"l":21.42,"c":21.85,"v":315400},{"d":"2016-10-05","o":21.85,"h":22.69,"l":21.85,"c":22.46,"v":226800},{"d":"2016-10-06","o":22.64,"h":22.93,"l":22.18,"c":22.9,"v":190500},{"d":"2016-10-07","o":22.83,"h":23.19,"l":22.54,"c":22.82,"v":152600},{"d":"2016-10-10","o":22.82,"h":23.27,"l":22.37,"c":22.41,"v":188000},{"d":"2016-10-11","o":22.45,"h":22.45,"l":21.81,"c":21.86,"v":139800},{"d":"2016-10-12","o":21.92,"h":22.16,"l":21.5,"c":22.06,"v":164000},{"d":"2016-10-13","o":21.94,"h":21.94,"l":21.27,"c":21.34,"v":98800},{"d":"2016-10-14","o":21.62,"h":21.85,"l":21.17,"c":21.27,"v":76900},{"d":"2016-10-17","o":21.29,"h":21.56,"l":21.11,"c":21.16,"v":56500},{"d":"2016-10-18","o":21.36,"h":21.48,"l":21.14,"c":21.15,"v":58500},{"d":"2016-10-19","o":21.24,"h":21.54,"l":20.94,"c":21.48,"v":69700},{"d":"2016-10-20","o":21.37,"h":21.67,"l":21.1,"c":21.62,"v":69500},{"d":"2016-10-21","o":21.4,"h":21.87,"l":21.28,"c":21.67,"v":72600},{"d":"2016-10-24","o":21.89,"h":22.1,"l":20.8,"c":21.86,"v":56700},{"d":"2016-10-25","o":21.86,"h":22.27,"l":21.51,"c":21.61,"v":80600},{"d":"2016-10-26","o":21.52,"h":21.94,"l":21.43,"c":21.56,"v":65500},{"d":"2016-10-27","o":21.7,"h":21.79,"l":21.08,"c":21.16,"v":85800},{"d":"2016-10-28","o":21.16,"h":21.31,"l":20,"c":20.43,"v":127900},{"d":"2016-10-31","o":20.55,"h":21.21,"l":20.46,"c":21.13,"v":170900},{"d":"2016-11-01","o":21.13,"h":21.29,"l":20.33,"c":20.52,"v":90300},{"d":"2016-11-02","o":20.52,"h":20.59,"l":19.67,"c":19.82,"v":138900},{"d":"2016-11-03","o":19.81,"h":20.66,"l":19.74,"c":20.4,"v":157900},{"d":"2016-11-04","o":20.4,"h":20.4,"l":18.14,"c":18.4,"v":312200},{"d":"2016-11-07","o":18.6,"h":20.03,"l":18.6,"c":20.02,"v":213300},{"d":"2016-11-08","o":19.92,"h":20.57,"l":19.89,"c":20.32,"v":276400},{"d":"2016-11-09","o":19.34,"h":20.61,"l":19.02,"c":20.59,"v":195500},{"d":"2016-11-10","o":20.76,"h":20.99,"l":20.03,"c":20.05,"v":173600},{"d":"2016-11-11","o":20.11,"h":21,"l":20.11,"c":21,"v":217200},{"d":"2016-11-14","o":21,"h":21.5,"l":20.85,"c":21.26,"v":145700},{"d":"2016-11-15","o":21.15,"h":21.65,"l":21,"c":21.34,"v":210500},{"d":"2016-11-16","o":21.02,"h":21.46,"l":21.02,"c":21.39,"v":140500},{"d":"2016-11-17","o":21.4,"h":22.19,"l":21.35,"c":21.96,"v":206700},{"d":"2016-11-18","o":22,"h":22.79,"l":21.88,"c":22.65,"v":160900},{"d":"2016-11-21","o":22.65,"h":22.83,"l":22.15,"c":22.45,"v":123300},{"d":"2016-11-22","o":22.51,"h":22.9,"l":22.38,"c":22.9,"v":104300},{"d":"2016-11-23","o":22.9,"h":22.9,"l":22.45,"c":22.57,"v":62800},{"d":"2016-11-25","o":22.55,"h":22.9,"l":22.47,"c":22.9,"v":60800},{"d":"2016-11-28","o":22.9,"h":23.9,"l":22.55,"c":23.43,"v":291200},{"d":"2016-11-29","o":23.72,"h":23.93,"l":22.9,"c":23,"v":169900},{"d":"2016-11-30","o":23.2,"h":23.2,"l":21.63,"c":21.75,"v":391000},{"d":"2016-12-01","o":21.55,"h":21.94,"l":19.9,"c":19.93,"v":228200},{"d":"2016-12-02","o":19.55,"h":20.7,"l":19.44,"c":20.08,"v":114000},{"d":"2016-12-05","o":20.25,"h":20.7,"l":20.21,"c":20.51,"v":115700},{"d":"2016-12-06","o":20.69,"h":20.69,"l":20.19,"c":20.36,"v":114500},{"d":"2016-12-07","o":20.2,"h":20.64,"l":20.06,"c":20.51,"v":95700},{"d":"2016-12-08","o":20.51,"h":20.88,"l":20.31,"c":20.51,"v":167200},{"d":"2016-12-09","o":20.51,"h":23,"l":20.23,"c":22.99,"v":800600},{"d":"2016-12-12","o":23,"h":23.16,"l":21.67,"c":22.1,"v":242600},{"d":"2016-12-13","o":22.25,"h":22.25,"l":21.81,"c":21.97,"v":124600},{"d":"2016-12-14","o":22,"h":22.08,"l":21.69,"c":21.72,"v":112500},{"d":"2016-12-15","o":21.7,"h":22.4,"l":21.64,"c":22.27,"v":112400},{"d":"2016-12-16","o":22.3,"h":22.5,"l":22.03,"c":22.32,"v":292700},{"d":"2016-12-19","o":22.39,"h":22.94,"l":22.22,"c":22.58,"v":102200},{"d":"2016-12-20","o":22.85,"h":23.14,"l":22.67,"c":22.85,"v":99600},{"d":"2016-12-21","o":22.85,"h":23.62,"l":22.56,"c":23.38,"v":150700},{"d":"2016-12-22","o":23.5,"h":23.5,"l":22.53,"c":22.58,"v":191100},{"d":"2016-12-23","o":22.5,"h":22.56,"l":22.25,"c":22.48,"v":53100},{"d":"2016-12-27","o":22.67,"h":22.78,"l":22.31,"c":22.5,"v":79500},{"d":"2016-12-28","o":22.53,"h":22.56,"l":21.86,"c":21.92,"v":77000},{"d":"2016-12-29","o":21.83,"h":22.07,"l":21.7,"c":21.92,"v":66700},{"d":"2016-12-30","o":21.85,"h":21.85,"l":21.11,"c":21.27,"v":123800},{"d":"2017-01-03","o":21.42,"h":21.87,"l":21.17,"c":21.61,"v":125300},{"d":"2017-01-04","o":21.91,"h":21.91,"l":21.26,"c":21.46,"v":114600},{"d":"2017-01-05","o":21.43,"h":21.68,"l":21.02,"c":21.02,"v":109800},{"d":"2017-01-06","o":21.01,"h":21.34,"l":20.88,"c":20.89,"v":91200},{"d":"2017-01-09","o":20.97,"h":21.32,"l":20.87,"c":21.26,"v":136300},{"d":"2017-01-10","o":21.25,"h":21.74,"l":21.22,"c":21.5,"v":94300},{"d":"2017-01-11","o":21.41,"h":22.46,"l":21.36,"c":22.2,"v":260400},{"d":"2017-01-12","o":22.14,"h":22.27,"l":21.72,"c":22.24,"v":145800},{"d":"2017-01-13","o":22.42,"h":23,"l":22.26,"c":22.89,"v":134100},{"d":"2017-01-17","o":22.81,"h":22.81,"l":21.84,"c":22.18,"v":134100},{"d":"2017-01-18","o":22.21,"h":22.27,"l":21.37,"c":21.64,"v":95500},{"d":"2017-01-19","o":21.57,"h":21.6,"l":20.62,"c":20.63,"v":177900},{"d":"2017-01-20","o":20.61,"h":21.13,"l":20.54,"c":20.61,"v":139100},{"d":"2017-01-23","o":20.58,"h":21,"l":20.54,"c":20.96,"v":177500},{"d":"2017-01-24","o":20.99,"h":21.68,"l":20.99,"c":21.4,"v":109400},{"d":"2017-01-25","o":21.54,"h":21.77,"l":21.02,"c":21.06,"v":71200},{"d":"2017-01-26","o":21,"h":21.18,"l":20.87,"c":20.92,"v":95900},{"d":"2017-01-27","o":20.96,"h":21.61,"l":20.96,"c":21.44,"v":91500},{"d":"2017-01-30","o":21.36,"h":21.36,"l":20.81,"c":21.16,"v":78900},{"d":"2017-01-31","o":21.13,"h":21.13,"l":20.15,"c":20.35,"v":92000},{"d":"2017-02-01","o":20.63,"h":20.94,"l":20.48,"c":20.7,"v":76400},{"d":"2017-02-02","o":20.56,"h":21.2,"l":20.53,"c":20.75,"v":83800},{"d":"2017-02-03","o":20.87,"h":21.52,"l":20.79,"c":21.48,"v":106600},{"d":"2017-02-06","o":21.38,"h":21.52,"l":20.79,"c":20.86,"v":75500},{"d":"2017-02-07","o":20.88,"h":21.08,"l":20.65,"c":20.74,"v":93000},{"d":"2017-02-08","o":20.71,"h":20.89,"l":20.3,"c":20.83,"v":109700},{"d":"2017-02-09","o":22,"h":22.38,"l":20.74,"c":21.04,"v":242700},{"d":"2017-02-10","o":21.08,"h":21.94,"l":21.06,"c":21.87,"v":204700},{"d":"2017-02-13","o":21.9,"h":22.2,"l":21.08,"c":21.08,"v":149400},{"d":"2017-02-14","o":21.09,"h":21.71,"l":21.05,"c":21.48,"v":111300},{"d":"2017-02-15","o":21.34,"h":21.68,"l":21.28,"c":21.59,"v":70400},{"d":"2017-02-16","o":21.5,"h":21.52,"l":21,"c":21.34,"v":152800},{"d":"2017-02-17","o":21.33,"h":21.73,"l":21.24,"c":21.44,"v":75000},{"d":"2017-02-21","o":21.35,"h":21.7,"l":21.03,"c":21.32,"v":100200},{"d":"2017-02-22","o":21.39,"h":21.47,"l":21.09,"c":21.29,"v":67800},{"d":"2017-02-23","o":21.28,"h":21.33,"l":20.85,"c":20.97,"v":54100},{"d":"2017-02-24","o":20.77,"h":21.03,"l":20.41,"c":20.66,"v":64900},{"d":"2017-02-27","o":20.62,"h":21.25,"l":20.58,"c":20.61,"v":113500},{"d":"2017-02-28","o":20.61,"h":20.64,"l":19.15,"c":19.26,"v":234900},{"d":"2017-03-01","o":19.54,"h":19.82,"l":19.03,"c":19.54,"v":151600},{"d":"2017-03-02","o":19.2,"h":19.47,"l":18.55,"c":18.75,"v":172800},{"d":"2017-03-03","o":18.72,"h":18.97,"l":18.22,"c":18.29,"v":176500},{"d":"2017-03-06","o":18.07,"h":18.26,"l":17.04,"c":17.23,"v":402000},{"d":"2017-03-07","o":17.2,"h":18.1,"l":17.2,"c":17.55,"v":221900},{"d":"2017-03-08","o":17.65,"h":18.15,"l":17.6,"c":17.71,"v":176800},{"d":"2017-03-09","o":17.7,"h":17.9,"l":17.43,"c":17.58,"v":120300},{"d":"2017-03-10","o":17.7,"h":17.95,"l":17.47,"c":17.7,"v":138800},{"d":"2017-03-13","o":17.65,"h":17.91,"l":17.36,"c":17.4,"v":111300},{"d":"2017-03-14","o":17.35,"h":17.46,"l":17.09,"c":17.15,"v":66500},{"d":"2017-03-15","o":17.17,"h":17.63,"l":17.1,"c":17.58,"v":120900},{"d":"2017-03-16","o":17.63,"h":17.96,"l":17.5,"c":17.67,"v":80500},{"d":"2017-03-17","o":17.59,"h":18,"l":17.55,"c":17.72,"v":139800},{"d":"2017-03-20","o":17.62,"h":17.9,"l":17.42,"c":17.43,"v":103000},{"d":"2017-03-21","o":17.38,"h":17.6,"l":16.73,"c":16.77,"v":184900},{"d":"2017-03-22","o":16.83,"h":17.01,"l":16.35,"c":16.9,"v":208000},{"d":"2017-03-23","o":16.91,"h":17.4,"l":16.82,"c":17.18,"v":75900},{"d":"2017-03-24","o":17.28,"h":17.57,"l":16.97,"c":17.04,"v":64500},{"d":"2017-03-27","o":16.77,"h":17.25,"l":16.58,"c":17.1,"v":60600},{"d":"2017-03-28","o":17.05,"h":17.21,"l":16.97,"c":17.04,"v":43300},{"d":"2017-03-29","o":17,"h":17.41,"l":16.91,"c":17.29,"v":123400},{"d":"2017-03-30","o":17.25,"h":17.43,"l":16.76,"c":16.88,"v":133000},{"d":"2017-03-31","o":16.9,"h":17.31,"l":16.85,"c":17.19,"v":136700},{"d":"2017-04-03","o":17.23,"h":17.4,"l":16.82,"c":16.84,"v":107300},{"d":"2017-04-04","o":16.81,"h":17.06,"l":16.8,"c":16.84,"v":76400},{"d":"2017-04-05","o":16.96,"h":17.08,"l":16.38,"c":16.46,"v":130700},{"d":"2017-04-06","o":16.41,"h":16.78,"l":16.35,"c":16.65,"v":91500},{"d":"2017-04-07","o":16.58,"h":16.87,"l":16.34,"c":16.74,"v":99000},{"d":"2017-04-10","o":16.63,"h":16.95,"l":16.19,"c":16.27,"v":93200},{"d":"2017-04-11","o":16.2,"h":16.73,"l":16.14,"c":16.69,"v":98600},{"d":"2017-04-12","o":16.68,"h":16.68,"l":16.22,"c":16.38,"v":81400},{"d":"2017-04-13","o":16.35,"h":16.56,"l":16.08,"c":16.12,"v":46800},{"d":"2017-04-17","o":16.11,"h":16.26,"l":15.76,"c":16.07,"v":82200},{"d":"2017-04-18","o":15.98,"h":16.45,"l":15.97,"c":16.38,"v":75500},{"d":"2017-04-19","o":16.41,"h":16.5,"l":16.07,"c":16.17,"v":122800},{"d":"2017-04-20","o":16.27,"h":16.82,"l":16.26,"c":16.74,"v":146000},{"d":"2017-04-21","o":16.71,"h":16.98,"l":16.23,"c":16.27,"v":139400},{"d":"2017-04-24","o":16.58,"h":16.95,"l":16.3,"c":16.9,"v":135100},{"d":"2017-04-25","o":17.1,"h":17.63,"l":16.69,"c":16.72,"v":165600},{"d":"2017-04-26","o":16.7,"h":16.94,"l":16.4,"c":16.76,"v":118800},{"d":"2017-04-27","o":16.83,"h":17.15,"l":16.68,"c":16.83,"v":107100},{"d":"2017-04-28","o":16.81,"h":16.81,"l":16.44,"c":16.55,"v":90400},{"d":"2017-05-01","o":16.68,"h":17.27,"l":16.64,"c":16.74,"v":178300},{"d":"2017-05-02","o":16.73,"h":16.88,"l":15.94,"c":16.14,"v":137900},{"d":"2017-05-03","o":16.1,"h":16.42,"l":15.83,"c":16.21,"v":158100},{"d":"2017-05-04","o":17.5,"h":20.48,"l":17.5,"c":20.02,"v":452100},{"d":"2017-05-05","o":20.03,"h":20.18,"l":18.68,"c":18.76,"v":246800},{"d":"2017-05-08","o":18.74,"h":18.91,"l":18.48,"c":18.68,"v":124800},{"d":"2017-05-09","o":18.63,"h":18.77,"l":18.2,"c":18.51,"v":134200},{"d":"2017-05-10","o":18.56,"h":19,"l":18.52,"c":18.98,"v":229100},{"d":"2017-05-11","o":18.93,"h":19.2,"l":18.7,"c":19.04,"v":108200},{"d":"2017-05-12","o":19.04,"h":19.04,"l":18.61,"c":18.72,"v":56700},{"d":"2017-05-15","o":18.85,"h":19.34,"l":18.79,"c":19.09,"v":169100},{"d":"2017-05-16","o":19.07,"h":19.15,"l":18.81,"c":19.08,"v":164800},{"d":"2017-05-17","o":18.85,"h":19.2,"l":18.05,"c":18.06,"v":198900},{"d":"2017-05-18","o":18.05,"h":18.86,"l":18.01,"c":18.38,"v":164400},{"d":"2017-05-19","o":18.48,"h":18.65,"l":18.17,"c":18.42,"v":73200},{"d":"2017-05-22","o":18.52,"h":19.37,"l":18.45,"c":18.69,"v":192800},{"d":"2017-05-23","o":18.72,"h":18.99,"l":18.47,"c":18.63,"v":86800},{"d":"2017-05-24","o":18.64,"h":19,"l":18.62,"c":18.67,"v":88400},{"d":"2017-05-25","o":18.77,"h":19.26,"l":18.46,"c":18.63,"v":137300},{"d":"2017-05-26","o":18.64,"h":19.35,"l":18.49,"c":19.15,"v":140900},{"d":"2017-05-30","o":19.21,"h":19.4,"l":18.68,"c":18.83,"v":165100},{"d":"2017-05-31","o":18.92,"h":19.09,"l":18.54,"c":18.62,"v":139800},{"d":"2017-06-01","o":18.72,"h":19,"l":18.55,"c":18.96,"v":117600},{"d":"2017-06-02","o":18.98,"h":19.35,"l":18.9,"c":19.02,"v":75500},{"d":"2017-06-05","o":19.05,"h":19.44,"l":18.99,"c":19.09,"v":109600},{"d":"2017-06-06","o":19,"h":19.5,"l":18.88,"c":19.31,"v":126900},{"d":"2017-06-07","o":19.42,"h":19.92,"l":19.22,"c":19.48,"v":129200},{"d":"2017-06-08","o":19.5,"h":20.4,"l":19.06,"c":20.01,"v":136600},{"d":"2017-06-09","o":19.92,"h":20.32,"l":18.82,"c":19.15,"v":122400},{"d":"2017-06-12","o":19.14,"h":19.28,"l":18.21,"c":18.64,"v":173200},{"d":"2017-06-13","o":18.78,"h":19.27,"l":18.31,"c":18.52,"v":115900},{"d":"2017-06-14","o":18.61,"h":18.76,"l":18.03,"c":18.24,"v":108400},{"d":"2017-06-15","o":18.15,"h":18.54,"l":17.39,"c":17.7,"v":145800},{"d":"2017-06-16","o":17.68,"h":17.98,"l":17.48,"c":17.66,"v":168200},{"d":"2017-06-19","o":17.68,"h":18,"l":17.65,"c":17.76,"v":64700},{"d":"2017-06-20","o":17.75,"h":17.81,"l":17.27,"c":17.31,"v":72100},{"d":"2017-06-21","o":17.34,"h":17.62,"l":17.12,"c":17.2,"v":102200},{"d":"2017-06-22","o":17.25,"h":17.52,"l":17.18,"c":17.29,"v":75900},{"d":"2017-06-23","o":17.33,"h":17.84,"l":17.13,"c":17.33,"v":245900},{"d":"2017-06-26","o":17.45,"h":17.56,"l":17.06,"c":17.27,"v":102300},{"d":"2017-06-27","o":17.25,"h":17.3,"l":16.71,"c":16.84,"v":116000},{"d":"2017-06-28","o":16.92,"h":17.49,"l":16.9,"c":17.48,"v":69900},{"d":"2017-06-29","o":17.47,"h":17.79,"l":16.8,"c":17.09,"v":68700},{"d":"2017-06-30","o":17.24,"h":17.24,"l":16.65,"c":16.67,"v":118600},{"d":"2017-07-03","o":16.7,"h":16.92,"l":16.28,"c":16.43,"v":109600},{"d":"2017-07-05","o":16.48,"h":16.76,"l":16.47,"c":16.65,"v":68500},{"d":"2017-07-06","o":16.42,"h":16.67,"l":16.26,"c":16.34,"v":96200},{"d":"2017-07-07","o":16.49,"h":16.97,"l":16.49,"c":16.9,"v":88000},{"d":"2017-07-10","o":16.92,"h":17.01,"l":16.5,"c":16.84,"v":94400},{"d":"2017-07-11","o":16.83,"h":16.98,"l":16.51,"c":16.76,"v":93700},{"d":"2017-07-12","o":16.97,"h":17.68,"l":16.97,"c":17.32,"v":103000},{"d":"2017-07-13","o":17.33,"h":17.99,"l":16.8,"c":17.83,"v":188600},{"d":"2017-07-14","o":17.9,"h":18.71,"l":17.58,"c":17.68,"v":122000},{"d":"2017-07-17","o":17.69,"h":18.1,"l":17.45,"c":17.92,"v":82500},{"d":"2017-07-18","o":17.79,"h":18.2,"l":17.6,"c":17.69,"v":78400},{"d":"2017-07-19","o":17.81,"h":18.35,"l":17.81,"c":18.23,"v":89200},{"d":"2017-07-20","o":18.24,"h":18.41,"l":18.02,"c":18.37,"v":38900},{"d":"2017-07-21","o":18.51,"h":18.51,"l":17.79,"c":18.22,"v":104600},{"d":"2017-07-24","o":18.21,"h":18.21,"l":17.61,"c":17.73,"v":79900},{"d":"2017-07-25","o":17.77,"h":18.23,"l":17.59,"c":18.21,"v":58900},{"d":"2017-07-26","o":18.24,"h":18.31,"l":18.03,"c":18.27,"v":59100},{"d":"2017-07-27","o":18.26,"h":18.38,"l":17.8,"c":18.04,"v":50100},{"d":"2017-07-28","o":17.95,"h":18.29,"l":17.45,"c":17.94,"v":55400},{"d":"2017-07-31","o":17.96,"h":17.96,"l":17.62,"c":17.7,"v":52500},{"d":"2017-08-01","o":17.74,"h":17.83,"l":17.36,"c":17.78,"v":64300},{"d":"2017-08-02","o":17.84,"h":17.84,"l":17.02,"c":17.29,"v":101800},{"d":"2017-08-03","o":17.25,"h":17.27,"l":16.61,"c":16.73,"v":67200},{"d":"2017-08-04","o":16.69,"h":17.02,"l":16.39,"c":16.47,"v":139700},{"d":"2017-08-07","o":16.63,"h":17.35,"l":16.63,"c":17.33,"v":88100},{"d":"2017-08-08","o":17.31,"h":17.62,"l":16.97,"c":17.23,"v":71700},{"d":"2017-08-09","o":17,"h":17.22,"l":16.78,"c":17.11,"v":117600},{"d":"2017-08-10","o":17.99,"h":17.99,"l":15,"c":15.36,"v":303500},{"d":"2017-08-11","o":15.41,"h":16.55,"l":15.41,"c":15.78,"v":175300},{"d":"2017-08-14","o":15.95,"h":16.5,"l":15.86,"c":16.04,"v":133200},{"d":"2017-08-15","o":16.08,"h":16.09,"l":15.44,"c":15.46,"v":75100},{"d":"2017-08-16","o":15.48,"h":15.84,"l":15.41,"c":15.61,"v":90500},{"d":"2017-08-17","o":15.49,"h":15.68,"l":14.92,"c":14.96,"v":140200},{"d":"2017-08-18","o":14.87,"h":15.48,"l":14.87,"c":15.35,"v":109500},{"d":"2017-08-21","o":15.3,"h":15.34,"l":14.85,"c":14.92,"v":47600},{"d":"2017-08-22","o":14.94,"h":15.4,"l":14.87,"c":15.06,"v":94600},{"d":"2017-08-23","o":14.81,"h":15.62,"l":14.81,"c":15.4,"v":85000},{"d":"2017-08-24","o":15.56,"h":15.96,"l":15.46,"c":15.56,"v":67400},{"d":"2017-08-25","o":15.58,"h":15.67,"l":15.24,"c":15.36,"v":43400},{"d":"2017-08-28","o":15.53,"h":15.8,"l":15.38,"c":15.58,"v":58100},{"d":"2017-08-29","o":15.35,"h":15.7,"l":15.09,"c":15.63,"v":52600},{"d":"2017-08-30","o":15.63,"h":15.85,"l":15.63,"c":15.73,"v":36400},{"d":"2017-08-31","o":15.8,"h":16.13,"l":15.72,"c":15.88,"v":74800},{"d":"2017-09-01","o":15.98,"h":16.09,"l":15.88,"c":15.99,"v":40000},{"d":"2017-09-05","o":15.94,"h":16.17,"l":15.78,"c":15.96,"v":94400},{"d":"2017-09-06","o":16.1,"h":16.55,"l":15.89,"c":16.05,"v":180300},{"d":"2017-09-07","o":15.98,"h":15.98,"l":15.36,"c":15.52,"v":59400},{"d":"2017-09-08","o":15.41,"h":15.85,"l":15,"c":15.08,"v":78000},{"d":"2017-09-11","o":15.26,"h":15.45,"l":15.07,"c":15.22,"v":85900},{"d":"2017-09-12","o":15.21,"h":15.45,"l":15.01,"c":15.17,"v":96300},{"d":"2017-09-13","o":15.13,"h":15.32,"l":15.1,"c":15.16,"v":64200},{"d":"2017-09-14","o":15.1,"h":15.25,"l":15.05,"c":15.16,"v":57300},{"d":"2017-09-15","o":15.15,"h":15.31,"l":15,"c":15.1,"v":155900},{"d":"2017-09-18","o":15.21,"h":15.97,"l":15.19,"c":15.85,"v":105100},{"d":"2017-09-19","o":15.96,"h":16.07,"l":15.5,"c":15.61,"v":92500},{"d":"2017-09-20","o":15.64,"h":15.66,"l":15.25,"c":15.43,"v":140700},{"d":"2017-09-21","o":15.42,"h":15.78,"l":15.34,"c":15.58,"v":52400},{"d":"2017-09-22","o":15.54,"h":15.85,"l":15.1,"c":15.7,"v":52500},{"d":"2017-09-25","o":15.63,"h":15.69,"l":15.32,"c":15.41,"v":75600},{"d":"2017-09-26","o":15.49,"h":15.91,"l":15.45,"c":15.81,"v":90800},{"d":"2017-09-27","o":15.99,"h":16.64,"l":15.78,"c":16.43,"v":115600},{"d":"2017-09-28","o":16.44,"h":16.88,"l":16.3,"c":16.63,"v":95400},{"d":"2017-09-29","o":16.66,"h":16.67,"l":16.33,"c":16.49,"v":74800},{"d":"2017-10-02","o":16.49,"h":17.1,"l":16.3,"c":17.07,"v":89200},{"d":"2017-10-03","o":17.15,"h":17.2,"l":16.95,"c":17.18,"v":76800},{"d":"2017-10-04","o":17.21,"h":17.26,"l":17.06,"c":17.13,"v":63600},{"d":"2017-10-05","o":17.16,"h":17.2,"l":16.92,"c":17.15,"v":64300},{"d":"2017-10-06","o":17,"h":17.24,"l":17,"c":17.15,"v":53100},{"d":"2017-10-09","o":17.23,"h":17.51,"l":17.12,"c":17.45,"v":62300},{"d":"2017-10-10","o":17.6,"h":17.6,"l":17.28,"c":17.5,"v":84100},{"d":"2017-10-11","o":17.49,"h":17.6,"l":17.32,"c":17.42,"v":71100},{"d":"2017-10-12","o":17.38,"h":17.56,"l":17.3,"c":17.31,"v":54400},{"d":"2017-10-13","o":17.44,"h":17.5,"l":17.26,"c":17.44,"v":46900},{"d":"2017-10-16","o":17.24,"h":17.59,"l":17.01,"c":17.44,"v":82100},{"d":"2017-10-17","o":17.43,"h":17.57,"l":17.33,"c":17.36,"v":67200},{"d":"2017-10-18","o":17.49,"h":17.61,"l":17.26,"c":17.47,"v":65100},{"d":"2017-10-19","o":17.31,"h":17.69,"l":16.57,"c":17.44,"v":188700},{"d":"2017-10-20","o":17.66,"h":17.87,"l":17.47,"c":17.79,"v":88700},{"d":"2017-10-23","o":17.85,"h":17.93,"l":17.51,"c":17.56,"v":51800},{"d":"2017-10-24","o":17.56,"h":17.84,"l":17.5,"c":17.54,"v":37100},{"d":"2017-10-25","o":17.48,"h":17.79,"l":17.08,"c":17.63,"v":71800},{"d":"2017-10-26","o":17.64,"h":17.65,"l":17.41,"c":17.46,"v":40400},{"d":"2017-10-27","o":17.6,"h":17.9,"l":17.49,"c":17.75,"v":41500},{"d":"2017-10-30","o":17.7,"h":17.76,"l":17.36,"c":17.65,"v":58400},{"d":"2017-10-31","o":17.73,"h":18.5,"l":17.62,"c":18.43,"v":119200},{"d":"2017-11-01","o":18.5,"h":18.5,"l":17.85,"c":18.32,"v":96100},{"d":"2017-11-02","o":18.31,"h":18.72,"l":17.79,"c":18.62,"v":126200},{"d":"2017-11-03","o":18.26,"h":18.59,"l":16.67,"c":17.41,"v":190500},{"d":"2017-11-06","o":17.45,"h":17.98,"l":17.45,"c":17.64,"v":90400},{"d":"2017-11-07","o":17.65,"h":17.7,"l":17.45,"c":17.52,"v":62700},{"d":"2017-11-08","o":17.5,"h":17.72,"l":17.33,"c":17.56,"v":59400},{"d":"2017-11-09","o":17.39,"h":17.75,"l":17.25,"c":17.71,"v":83600},{"d":"2017-11-10","o":17.7,"h":17.92,"l":17.63,"c":17.74,"v":38900},{"d":"2017-11-13","o":17.69,"h":17.72,"l":17.45,"c":17.71,"v":38100},{"d":"2017-11-14","o":17.61,"h":17.74,"l":17.5,"c":17.71,"v":54900},{"d":"2017-11-15","o":17.41,"h":17.57,"l":17.28,"c":17.42,"v":99600},{"d":"2017-11-16","o":17.49,"h":17.93,"l":17.42,"c":17.69,"v":70500},{"d":"2017-11-17","o":17.66,"h":17.8,"l":17.47,"c":17.57,"v":69600},{"d":"2017-11-20","o":17.58,"h":17.86,"l":17.48,"c":17.84,"v":52100},{"d":"2017-11-21","o":17.91,"h":18.21,"l":17.85,"c":17.99,"v":100600},{"d":"2017-11-22","o":17.99,"h":18.25,"l":17.94,"c":17.97,"v":41000},{"d":"2017-11-24","o":18,"h":18.17,"l":17.88,"c":17.93,"v":29600},{"d":"2017-11-27","o":17.89,"h":18.15,"l":17.78,"c":18.01,"v":56700},{"d":"2017-11-28","o":18.04,"h":18.25,"l":17.78,"c":18,"v":67600},{"d":"2017-11-29","o":18,"h":18.17,"l":17.5,"c":17.66,"v":99600},{"d":"2017-11-30","o":17.81,"h":17.82,"l":17.47,"c":17.61,"v":116400},{"d":"2017-12-01","o":17.6,"h":17.6,"l":16.82,"c":17.53,"v":80000},{"d":"2017-12-04","o":17.64,"h":17.64,"l":17.18,"c":17.34,"v":88600},{"d":"2017-12-05","o":17.33,"h":17.5,"l":17.17,"c":17.33,"v":91000},{"d":"2017-12-06","o":17.2,"h":17.33,"l":17.01,"c":17.15,"v":99400},{"d":"2017-12-07","o":17.14,"h":17.59,"l":17.14,"c":17.49,"v":80400},{"d":"2017-12-08","o":17.57,"h":17.78,"l":17.41,"c":17.43,"v":41600},{"d":"2017-12-11","o":17.42,"h":17.54,"l":17.2,"c":17.5,"v":67200},{"d":"2017-12-12","o":17.51,"h":17.63,"l":17.4,"c":17.46,"v":48900},{"d":"2017-12-13","o":17.46,"h":17.75,"l":17.43,"c":17.48,"v":66100},{"d":"2017-12-14","o":17.55,"h":17.63,"l":17.15,"c":17.18,"v":66200},{"d":"2017-12-15","o":17.18,"h":17.56,"l":17.01,"c":17.2,"v":173800},{"d":"2017-12-18","o":17.28,"h":17.96,"l":17.28,"c":17.52,"v":94700},{"d":"2017-12-19","o":17.5,"h":17.73,"l":17.41,"c":17.51,"v":45200},{"d":"2017-12-20","o":17.57,"h":17.57,"l":17.26,"c":17.36,"v":59500},{"d":"2017-12-21","o":17.41,"h":17.56,"l":17.29,"c":17.31,"v":59000},{"d":"2017-12-22","o":17.32,"h":17.33,"l":17.04,"c":17.3,"v":42700},{"d":"2017-12-26","o":17.22,"h":17.22,"l":16.84,"c":16.95,"v":29300},{"d":"2017-12-27","o":16.95,"h":17.08,"l":16.59,"c":16.63,"v":28700},{"d":"2017-12-28","o":16.67,"h":16.74,"l":16.52,"c":16.62,"v":23000},{"d":"2017-12-29","o":16.61,"h":16.65,"l":16.33,"c":16.36,"v":67500},{"d":"2018-01-02","o":16.52,"h":16.91,"l":16.36,"c":16.84,"v":92900},{"d":"2018-01-03","o":16.83,"h":17.5,"l":16.83,"c":17.45,"v":75700},{"d":"2018-01-04","o":17.5,"h":17.59,"l":17.16,"c":17.34,"v":66500},{"d":"2018-01-05","o":17.43,"h":17.54,"l":17.34,"c":17.51,"v":73600},{"d":"2018-01-08","o":17.5,"h":17.82,"l":17.31,"c":17.74,"v":101100},{"d":"2018-01-09","o":17.74,"h":17.75,"l":17.3,"c":17.37,"v":47900},{"d":"2018-01-10","o":17.25,"h":17.42,"l":17.15,"c":17.35,"v":48400},{"d":"2018-01-11","o":17.35,"h":17.46,"l":17.16,"c":17.38,"v":93800},{"d":"2018-01-12","o":17.41,"h":17.75,"l":17.38,"c":17.47,"v":42300},{"d":"2018-01-16","o":17.47,"h":17.64,"l":17.23,"c":17.4,"v":80200},{"d":"2018-01-17","o":17.45,"h":17.66,"l":17.44,"c":17.65,"v":47800},{"d":"2018-01-18","o":17.61,"h":17.71,"l":17.43,"c":17.52,"v":42300},{"d":"2018-01-19","o":17.51,"h":17.7,"l":17.18,"c":17.63,"v":37800},{"d":"2018-01-22","o":17.6,"h":17.65,"l":17.36,"c":17.6,"v":75700},{"d":"2018-01-23","o":17.51,"h":17.67,"l":17.34,"c":17.65,"v":53600},{"d":"2018-01-24","o":17.64,"h":17.71,"l":17.22,"c":17.27,"v":72600},{"d":"2018-01-25","o":17.35,"h":17.52,"l":16.75,"c":16.84,"v":43200},{"d":"2018-01-26","o":16.87,"h":17.36,"l":16.87,"c":17.2,"v":46600},{"d":"2018-01-29","o":17.15,"h":17.15,"l":16.52,"c":16.81,"v":76800},{"d":"2018-01-30","o":16.65,"h":17,"l":16.61,"c":16.82,"v":61700},{"d":"2018-01-31","o":16.9,"h":17.2,"l":16.52,"c":16.79,"v":90800},{"d":"2018-02-01","o":16.67,"h":16.95,"l":16.58,"c":16.72,"v":49800},{"d":"2018-02-02","o":16.58,"h":16.58,"l":15.95,"c":16.01,"v":84800},{"d":"2018-02-05","o":15.82,"h":16.03,"l":15.36,"c":15.38,"v":78400},{"d":"2018-02-06","o":15.25,"h":15.41,"l":14.46,"c":15.16,"v":179800},{"d":"2018-02-07","o":15.07,"h":15.62,"l":14.58,"c":15.25,"v":165100},{"d":"2018-02-08","o":16.5,"h":16.5,"l":14.48,"c":14.58,"v":200300},{"d":"2018-02-09","o":14.68,"h":14.84,"l":13.53,"c":14.46,"v":335600},{"d":"2018-02-12","o":14.52,"h":14.77,"l":14.1,"c":14.29,"v":211600},{"d":"2018-02-13","o":14.23,"h":14.38,"l":13.76,"c":13.94,"v":174900},{"d":"2018-02-14","o":13.79,"h":14.65,"l":13.79,"c":14.4,"v":121200},{"d":"2018-02-15","o":14.54,"h":14.57,"l":13.88,"c":14.16,"v":216100},{"d":"2018-02-16","o":14.09,"h":14.85,"l":14.09,"c":14.57,"v":145800},{"d":"2018-02-20","o":14.53,"h":14.84,"l":14.45,"c":14.52,"v":176700},{"d":"2018-02-21","o":14.51,"h":14.96,"l":14.51,"c":14.67,"v":129400},{"d":"2018-02-22","o":14.69,"h":15.03,"l":14.63,"c":14.83,"v":164100},{"d":"2018-02-23","o":14.96,"h":15.15,"l":14.76,"c":15.09,"v":117800},{"d":"2018-02-26","o":15.19,"h":15.63,"l":14.91,"c":15.45,"v":137500},{"d":"2018-02-27","o":15.46,"h":15.67,"l":15.42,"c":15.45,"v":138700},{"d":"2018-02-28","o":15.4,"h":15.61,"l":15.2,"c":15.37,"v":165400},{"d":"2018-03-01","o":15.36,"h":15.53,"l":15.14,"c":15.33,"v":151300},{"d":"2018-03-02","o":15.28,"h":15.8,"l":15.07,"c":15.72,"v":101100},{"d":"2018-03-05","o":15.61,"h":15.7,"l":15.42,"c":15.66,"v":71400},{"d":"2018-03-06","o":15.67,"h":15.89,"l":15.63,"c":15.77,"v":72600},{"d":"2018-03-07","o":15.69,"h":16.21,"l":15.69,"c":16.18,"v":77200},{"d":"2018-03-08","o":16.24,"h":16.24,"l":15.87,"c":16.01,"v":64100},{"d":"2018-03-09","o":16.14,"h":16.5,"l":16.02,"c":16.39,"v":50000},{"d":"2018-03-12","o":16.44,"h":16.85,"l":16.39,"c":16.73,"v":82200},{"d":"2018-03-13","o":16.86,"h":17.12,"l":16.54,"c":16.58,"v":101700},{"d":"2018-03-14","o":16.62,"h":16.62,"l":16.13,"c":16.21,"v":44600},{"d":"2018-03-15","o":16.22,"h":16.46,"l":15.96,"c":16.22,"v":93700},{"d":"2018-03-16","o":16.19,"h":17.01,"l":16.13,"c":16.96,"v":174900},{"d":"2018-03-19","o":16.88,"h":16.95,"l":16.26,"c":16.56,"v":96500},{"d":"2018-03-20","o":16.53,"h":16.87,"l":16.44,"c":16.53,"v":52000},{"d":"2018-03-21","o":16.55,"h":16.73,"l":16.48,"c":16.61,"v":47700},{"d":"2018-03-22","o":16.47,"h":16.7,"l":16.23,"c":16.29,"v":72800},{"d":"2018-03-23","o":16.29,"h":16.72,"l":15.86,"c":16,"v":103800},{"d":"2018-03-26","o":16.2,"h":16.42,"l":16.03,"c":16.3,"v":60200},{"d":"2018-03-27","o":16.37,"h":16.37,"l":15.42,"c":15.47,"v":56800},{"d":"2018-03-28","o":15.49,"h":16.11,"l":15.42,"c":15.46,"v":100900},{"d":"2018-03-29","o":15.57,"h":15.86,"l":15.23,"c":15.45,"v":364000},{"d":"2018-04-02","o":15.39,"h":15.92,"l":14.98,"c":15.05,"v":88800},{"d":"2018-04-03","o":15.09,"h":15.09,"l":14.77,"c":15.04,"v":42600},{"d":"2018-04-04","o":14.78,"h":15.29,"l":14.78,"c":15.28,"v":81100},{"d":"2018-04-05","o":15.37,"h":15.46,"l":15.05,"c":15.42,"v":183500},{"d":"2018-04-06","o":15.32,"h":15.64,"l":15.25,"c":15.3,"v":106100},{"d":"2018-04-09","o":15.4,"h":15.65,"l":15.3,"c":15.3,"v":89500},{"d":"2018-04-10","o":15.48,"h":15.57,"l":15.25,"c":15.45,"v":64100},{"d":"2018-04-11","o":15.41,"h":15.71,"l":15.37,"c":15.5,"v":51800},{"d":"2018-04-12","o":15.55,"h":15.74,"l":15.44,"c":15.51,"v":39800},{"d":"2018-04-13","o":15.55,"h":15.83,"l":15.45,"c":15.63,"v":46600},{"d":"2018-04-16","o":15.61,"h":15.91,"l":15.46,"c":15.9,"v":230100},{"d":"2018-04-17","o":15.94,"h":16.3,"l":15.54,"c":15.72,"v":171800},{"d":"2018-04-18","o":15.74,"h":15.96,"l":15.55,"c":15.71,"v":132400},{"d":"2018-04-19","o":15.62,"h":15.76,"l":15.4,"c":15.41,"v":58300},{"d":"2018-04-20","o":15.32,"h":15.47,"l":15.17,"c":15.26,"v":118100},{"d":"2018-04-23","o":15.31,"h":15.49,"l":15.06,"c":15.14,"v":76000},{"d":"2018-04-24","o":15.15,"h":15.78,"l":15.15,"c":15.23,"v":97000},{"d":"2018-04-25","o":15.21,"h":16.25,"l":14.93,"c":15.17,"v":86300},{"d":"2018-04-26","o":15.23,"h":15.56,"l":15.01,"c":15.12,"v":72400},{"d":"2018-04-27","o":15.19,"h":15.31,"l":14.92,"c":15.15,"v":78800},{"d":"2018-04-30","o":15.15,"h":15.27,"l":15.15,"c":15.16,"v":82800},{"d":"2018-05-01","o":15.17,"h":15.64,"l":15.15,"c":15.6,"v":83900},{"d":"2018-05-02","o":15.62,"h":15.97,"l":15.49,"c":15.86,"v":69400},{"d":"2018-05-03","o":15.17,"h":15.38,"l":14.4,"c":14.81,"v":308200},{"d":"2018-05-04","o":14.71,"h":15.22,"l":14.66,"c":15.02,"v":278200},{"d":"2018-05-07","o":15.14,"h":15.5,"l":15.02,"c":15.19,"v":222700},{"d":"2018-05-08","o":15.18,"h":15.49,"l":15.13,"c":15.3,"v":185300},{"d":"2018-05-09","o":15.3,"h":15.58,"l":15.27,"c":15.4,"v":71400},{"d":"2018-05-10","o":15.49,"h":15.58,"l":15.36,"c":15.4,"v":41000},{"d":"2018-05-11","o":15.4,"h":15.53,"l":15.24,"c":15.35,"v":86400},{"d":"2018-05-14","o":15.2,"h":15.32,"l":12.92,"c":14.99,"v":1259300},{"d":"2018-05-15","o":14.76,"h":15,"l":14.53,"c":14.82,"v":355200},{"d":"2018-05-16","o":14.81,"h":14.95,"l":14.57,"c":14.71,"v":191200},{"d":"2018-05-17","o":14.72,"h":15.14,"l":14.72,"c":14.91,"v":123200},{"d":"2018-05-18","o":14.93,"h":15.28,"l":14.87,"c":15.09,"v":136100},{"d":"2018-05-21","o":15.15,"h":15.35,"l":15.05,"c":15.17,"v":91000},{"d":"2018-05-22","o":15.16,"h":15.41,"l":14.89,"c":15.18,"v":140100},{"d":"2018-05-23","o":15.17,"h":15.4,"l":15.11,"c":15.34,"v":116400},{"d":"2018-05-24","o":15.31,"h":15.43,"l":15.17,"c":15.39,"v":129700},{"d":"2018-05-25","o":15.39,"h":15.9,"l":15.35,"c":15.87,"v":85000},{"d":"2018-05-29","o":15.81,"h":16.21,"l":15.8,"c":15.98,"v":100300},{"d":"2018-05-30","o":16,"h":16.28,"l":15.79,"c":15.95,"v":98900},{"d":"2018-05-31","o":15.87,"h":16.08,"l":15.51,"c":15.53,"v":109100},{"d":"2018-06-01","o":15.63,"h":15.78,"l":15.48,"c":15.72,"v":109000},{"d":"2018-06-04","o":15.7,"h":15.91,"l":15.68,"c":15.86,"v":74400},{"d":"2018-06-05","o":15.9,"h":16.05,"l":15.82,"c":15.92,"v":55000},{"d":"2018-06-06","o":15.91,"h":16.02,"l":15.79,"c":15.91,"v":82300},{"d":"2018-06-07","o":15.89,"h":16.12,"l":15.75,"c":16.04,"v":94700},{"d":"2018-06-08","o":15.97,"h":15.98,"l":15.58,"c":15.69,"v":56400},{"d":"2018-06-11","o":15.72,"h":16.01,"l":15.67,"c":15.95,"v":119900},{"d":"2018-06-12","o":16.01,"h":16.01,"l":15.76,"c":15.93,"v":177200},{"d":"2018-06-13","o":15.97,"h":16.23,"l":15.84,"c":16.09,"v":110200},{"d":"2018-06-14","o":16.09,"h":16.21,"l":15.96,"c":16.05,"v":58800},{"d":"2018-06-15","o":15.97,"h":16.21,"l":15.86,"c":16.09,"v":200000},{"d":"2018-06-18","o":16,"h":16.08,"l":15.62,"c":16,"v":72100},{"d":"2018-06-19","o":15.85,"h":16.09,"l":15.85,"c":15.97,"v":171000},{"d":"2018-06-20","o":16,"h":16.17,"l":15.95,"c":16.03,"v":71300},{"d":"2018-06-21","o":16.06,"h":16.08,"l":15.85,"c":15.86,"v":198900},{"d":"2018-06-22","o":15.94,"h":16,"l":15.18,"c":15.18,"v":758500},{"d":"2018-06-25","o":15.21,"h":15.26,"l":14.37,"c":14.72,"v":193800},{"d":"2018-06-26","o":14.7,"h":14.77,"l":14.45,"c":14.63,"v":107400},{"d":"2018-06-27","o":14.66,"h":14.81,"l":14.16,"c":14.18,"v":127600},{"d":"2018-06-28","o":14.2,"h":14.35,"l":14.1,"c":14.21,"v":161700},{"d":"2018-06-29","o":14.28,"h":14.48,"l":14.23,"c":14.24,"v":80700},{"d":"2018-07-02","o":14.13,"h":14.35,"l":14.12,"c":14.34,"v":56500},{"d":"2018-07-03","o":14.35,"h":14.45,"l":14.19,"c":14.2,"v":36600},{"d":"2018-07-05","o":14.29,"h":14.57,"l":14.26,"c":14.53,"v":61600},{"d":"2018-07-06","o":14.58,"h":14.62,"l":14.43,"c":14.52,"v":52400},{"d":"2018-07-09","o":14.59,"h":14.75,"l":14.38,"c":14.66,"v":79100},{"d":"2018-07-10","o":14.72,"h":14.99,"l":14.64,"c":14.78,"v":89200},{"d":"2018-07-11","o":14.71,"h":14.71,"l":14.08,"c":14.12,"v":73200},{"d":"2018-07-12","o":14.17,"h":14.32,"l":14.02,"c":14.22,"v":81500},{"d":"2018-07-13","o":14.22,"h":14.36,"l":14.12,"c":14.15,"v":42000},{"d":"2018-07-16","o":14.06,"h":14.28,"l":13.98,"c":14.11,"v":66600},{"d":"2018-07-17","o":14.16,"h":14.53,"l":14.05,"c":14.4,"v":65900},{"d":"2018-07-18","o":14.4,"h":14.59,"l":14.31,"c":14.46,"v":27000},{"d":"2018-07-19","o":14.4,"h":14.68,"l":14.33,"c":14.43,"v":45200},{"d":"2018-07-20","o":14.4,"h":14.49,"l":14.24,"c":14.28,"v":47900},{"d":"2018-07-23","o":14.26,"h":14.29,"l":13.91,"c":14.25,"v":62300},{"d":"2018-07-24","o":14.32,"h":14.55,"l":14.01,"c":14.04,"v":52800},{"d":"2018-07-25","o":14.03,"h":14.13,"l":13.51,"c":13.98,"v":66000},{"d":"2018-07-26","o":14.04,"h":14.26,"l":13.97,"c":14.19,"v":79600},{"d":"2018-07-27","o":14.28,"h":14.3,"l":13.71,"c":13.74,"v":41800},{"d":"2018-07-30","o":13.75,"h":13.85,"l":13.32,"c":13.33,"v":72600},{"d":"2018-07-31","o":13.41,"h":13.68,"l":13.33,"c":13.36,"v":83300},{"d":"2018-08-01","o":13.37,"h":13.38,"l":12.95,"c":13.34,"v":101500},{"d":"2018-08-02","o":13.31,"h":13.5,"l":13.11,"c":13.38,"v":54900},{"d":"2018-08-03","o":13.43,"h":13.43,"l":13.08,"c":13.28,"v":50600},{"d":"2018-08-06","o":13.27,"h":13.38,"l":13.1,"c":13.19,"v":72100},{"d":"2018-08-07","o":13.25,"h":13.35,"l":13.09,"c":13.15,"v":73300},{"d":"2018-08-08","o":13.1,"h":13.64,"l":13.1,"c":13.55,"v":112800},{"d":"2018-08-09","o":14.55,"h":16.26,"l":14.22,"c":15.62,"v":237400},{"d":"2018-08-10","o":15.44,"h":15.59,"l":14.73,"c":14.87,"v":128700},{"d":"2018-08-13","o":14.83,"h":14.94,"l":14.47,"c":14.63,"v":88000},{"d":"2018-08-14","o":14.61,"h":14.8,"l":14.54,"c":14.55,"v":62600},{"d":"2018-08-15","o":14.45,"h":14.7,"l":14.27,"c":14.4,"v":71000},{"d":"2018-08-16","o":14.41,"h":14.58,"l":14.15,"c":14.43,"v":67700},{"d":"2018-08-17","o":14.37,"h":14.85,"l":14.13,"c":14.31,"v":88600},{"d":"2018-08-20","o":14.29,"h":14.43,"l":14.13,"c":14.38,"v":45400},{"d":"2018-08-21","o":14.38,"h":14.72,"l":14.38,"c":14.62,"v":72800},{"d":"2018-08-22","o":14.61,"h":15.01,"l":14.6,"c":14.91,"v":56100},{"d":"2018-08-23","o":14.86,"h":15.21,"l":14.86,"c":14.98,"v":66700},{"d":"2018-08-24","o":14.98,"h":15.17,"l":14.66,"c":14.77,"v":47300},{"d":"2018-08-27","o":14.73,"h":14.9,"l":14.36,"c":14.41,"v":122200},{"d":"2018-08-28","o":14.4,"h":14.52,"l":14.11,"c":14.22,"v":74200},{"d":"2018-08-29","o":14.16,"h":14.27,"l":13.79,"c":13.8,"v":92800},{"d":"2018-08-30","o":13.91,"h":14.11,"l":13.79,"c":13.9,"v":70200},{"d":"2018-08-31","o":13.9,"h":14.27,"l":13.9,"c":14.21,"v":77300},{"d":"2018-09-04","o":14.28,"h":14.38,"l":13.8,"c":14.21,"v":100900},{"d":"2018-09-05","o":14.22,"h":14.35,"l":14.11,"c":14.19,"v":51400},{"d":"2018-09-06","o":14.2,"h":14.2,"l":13.75,"c":13.82,"v":80000},{"d":"2018-09-07","o":13.8,"h":13.91,"l":13.5,"c":13.55,"v":90100},{"d":"2018-09-10","o":13.56,"h":13.7,"l":13.4,"c":13.5,"v":65300},{"d":"2018-09-11","o":13.4,"h":13.53,"l":13.23,"c":13.29,"v":72400},{"d":"2018-09-12","o":13.26,"h":13.26,"l":12.55,"c":12.7,"v":102200},{"d":"2018-09-13","o":12.76,"h":13,"l":12.41,"c":12.53,"v":114200},{"d":"2018-09-14","o":12.52,"h":12.71,"l":12.19,"c":12.3,"v":130100},{"d":"2018-09-17","o":12.21,"h":12.65,"l":12.21,"c":12.23,"v":79200},{"d":"2018-09-18","o":12.34,"h":12.38,"l":11.95,"c":12.03,"v":90600},{"d":"2018-09-19","o":12.06,"h":12.42,"l":12.06,"c":12.33,"v":103600},{"d":"2018-09-20","o":12.4,"h":12.66,"l":12.19,"c":12.2,"v":89100},{"d":"2018-09-21","o":12.23,"h":12.35,"l":11.87,"c":11.93,"v":202400},{"d":"2018-09-24","o":11.9,"h":12.17,"l":11.78,"c":12.15,"v":136500},{"d":"2018-09-25","o":12.16,"h":12.18,"l":11.79,"c":12.02,"v":158400},{"d":"2018-09-26","o":12.02,"h":12.02,"l":11.61,"c":11.64,"v":100600},{"d":"2018-09-27","o":11.66,"h":11.79,"l":11.46,"c":11.46,"v":61800},{"d":"2018-09-28","o":11.44,"h":11.75,"l":11.44,"c":11.63,"v":55900},{"d":"2018-10-01","o":11.66,"h":11.96,"l":11.34,"c":11.36,"v":42400},{"d":"2018-10-02","o":11.32,"h":11.45,"l":11,"c":11.02,"v":63500},{"d":"2018-10-03","o":11.05,"h":11.32,"l":10.81,"c":11.2,"v":42300},{"d":"2018-10-04","o":11.18,"h":11.18,"l":10.65,"c":10.72,"v":57300},{"d":"2018-10-05","o":10.71,"h":10.71,"l":10,"c":10.19,"v":90100},{"d":"2018-10-08","o":10.17,"h":10.21,"l":9.81,"c":9.97,"v":108000},{"d":"2018-10-09","o":9.95,"h":10.19,"l":9.91,"c":9.95,"v":70600},{"d":"2018-10-10","o":9.94,"h":10.07,"l":9.65,"c":9.83,"v":185700},{"d":"2018-10-11","o":9.81,"h":10.81,"l":9.81,"c":10.65,"v":160800},{"d":"2018-10-12","o":10.82,"h":10.88,"l":10.24,"c":10.41,"v":114700},{"d":"2018-10-15","o":10.4,"h":10.56,"l":10.1,"c":10.51,"v":53800},{"d":"2018-10-16","o":10.55,"h":10.66,"l":10.33,"c":10.57,"v":76900},{"d":"2018-10-17","o":10.56,"h":10.65,"l":10.33,"c":10.53,"v":38000},{"d":"2018-10-18","o":10.22,"h":10.35,"l":9.95,"c":10.15,"v":147100},{"d":"2018-10-19","o":10.16,"h":10.35,"l":9.84,"c":9.95,"v":77200},{"d":"2018-10-22","o":9.99,"h":10.05,"l":9.78,"c":9.81,"v":97500},{"d":"2018-10-23","o":9.7,"h":10.03,"l":9.63,"c":9.89,"v":56400},{"d":"2018-10-24","o":9.89,"h":9.89,"l":9.24,"c":9.25,"v":98100},{"d":"2018-10-25","o":9.3,"h":9.36,"l":9.1,"c":9.16,"v":89900},{"d":"2018-10-26","o":9.01,"h":9.35,"l":9.01,"c":9.3,"v":72800},{"d":"2018-10-29","o":9.46,"h":9.61,"l":9.05,"c":9.19,"v":60800},{"d":"2018-10-30","o":9.15,"h":9.49,"l":9.15,"c":9.35,"v":81100},{"d":"2018-10-31","o":9.43,"h":9.64,"l":9.25,"c":9.27,"v":82700},{"d":"2018-11-01","o":9.31,"h":9.6,"l":9.31,"c":9.46,"v":126900},{"d":"2018-11-02","o":9.81,"h":11.26,"l":9.72,"c":11.01,"v":245900},{"d":"2018-11-05","o":11,"h":11.09,"l":10.47,"c":10.63,"v":125400},{"d":"2018-11-06","o":10.61,"h":11,"l":10.58,"c":10.79,"v":87000},{"d":"2018-11-07","o":10.89,"h":11.1,"l":10.6,"c":10.7,"v":112600},{"d":"2018-11-08","o":10.48,"h":10.83,"l":10.48,"c":10.81,"v":81300},{"d":"2018-11-09","o":10.76,"h":10.77,"l":10.48,"c":10.56,"v":75800},{"d":"2018-11-12","o":10.51,"h":10.58,"l":9.83,"c":10.26,"v":127900},{"d":"2018-11-13","o":10.27,"h":10.4,"l":10.16,"c":10.3,"v":98800},{"d":"2018-11-14","o":10.43,"h":10.84,"l":10.43,"c":10.67,"v":92300},{"d":"2018-11-15","o":10.5,"h":11.09,"l":10.25,"c":10.79,"v":143700},{"d":"2018-11-16","o":10.65,"h":10.85,"l":10.43,"c":10.82,"v":97400},{"d":"2018-11-19","o":10.78,"h":10.78,"l":10.4,"c":10.56,"v":136800},{"d":"2018-11-20","o":10.4,"h":10.69,"l":9.98,"c":10.04,"v":127800},{"d":"2018-11-21","o":10.08,"h":10.29,"l":10.04,"c":10.08,"v":116900},{"d":"2018-11-23","o":10.16,"h":11.09,"l":10.16,"c":11.01,"v":65300},{"d":"2018-11-26","o":10.96,"h":10.96,"l":10.42,"c":10.59,"v":102100},{"d":"2018-11-27","o":10.6,"h":10.97,"l":10.55,"c":10.95,"v":66200},{"d":"2018-11-28","o":10.96,"h":11.44,"l":10.9,"c":11.29,"v":103500},{"d":"2018-11-29","o":11.2,"h":11.43,"l":11.03,"c":11.07,"v":78600},{"d":"2018-11-30","o":10.98,"h":11.02,"l":10.69,"c":11.02,"v":62800},{"d":"2018-12-03","o":11.16,"h":11.23,"l":10.95,"c":11.23,"v":100100},{"d":"2018-12-04","o":11.22,"h":11.22,"l":10.35,"c":10.4,"v":91800},{"d":"2018-12-06","o":10.31,"h":10.64,"l":9.96,"c":10.07,"v":76900},{"d":"2018-12-07","o":10.08,"h":10.21,"l":9.61,"c":9.94,"v":94400},{"d":"2018-12-10","o":9.95,"h":10.07,"l":9.72,"c":9.81,"v":98000},{"d":"2018-12-11","o":10.11,"h":10.51,"l":9.97,"c":10.46,"v":174800},{"d":"2018-12-12","o":10.65,"h":10.7,"l":10.48,"c":10.61,"v":126300},{"d":"2018-12-13","o":10.65,"h":10.72,"l":10.11,"c":10.21,"v":87700},{"d":"2018-12-14","o":10.08,"h":10.21,"l":9.9,"c":10.17,"v":68400},{"d":"2018-12-17","o":10.13,"h":10.3,"l":9.94,"c":10.05,"v":110800},{"d":"2018-12-18","o":10.12,"h":10.61,"l":10.03,"c":10.17,"v":137800},{"d":"2018-12-19","o":10.09,"h":10.35,"l":9.8,"c":9.8,"v":103400},{"d":"2018-12-20","o":9.91,"h":10.18,"l":9.91,"c":10.05,"v":208100},{"d":"2018-12-21","o":10.05,"h":10.22,"l":9.66,"c":9.72,"v":155000},{"d":"2018-12-24","o":9.7,"h":10.22,"l":9.63,"c":9.86,"v":73900},{"d":"2018-12-26","o":9.89,"h":10.15,"l":9.78,"c":10.1,"v":104800},{"d":"2018-12-27","o":9.94,"h":10.08,"l":9.6,"c":9.89,"v":145000},{"d":"2018-12-28","o":9.94,"h":10.57,"l":9.94,"c":10.5,"v":100500},{"d":"2018-12-31","o":10.58,"h":10.69,"l":10.12,"c":10.19,"v":66800},{"d":"2019-01-02","o":10,"h":10.73,"l":10,"c":10.54,"v":145600},{"d":"2019-01-03","o":10.35,"h":10.53,"l":9.94,"c":9.94,"v":119900},{"d":"2019-01-04","o":10.12,"h":10.47,"l":9.97,"c":10.44,"v":117200},{"d":"2019-01-07","o":10.51,"h":10.72,"l":10.21,"c":10.36,"v":89400},{"d":"2019-01-08","o":10.37,"h":10.59,"l":10.18,"c":10.58,"v":55400},{"d":"2019-01-09","o":10.6,"h":10.8,"l":10.57,"c":10.58,"v":77800},{"d":"2019-01-10","o":10.6,"h":10.66,"l":10.42,"c":10.62,"v":53700},{"d":"2019-01-11","o":10.61,"h":10.92,"l":10.57,"c":10.76,"v":49900},{"d":"2019-01-14","o":10.67,"h":10.74,"l":10.24,"c":10.29,"v":55400},{"d":"2019-01-15","o":10.33,"h":10.35,"l":10.14,"c":10.21,"v":46500},{"d":"2019-01-16","o":10.3,"h":10.64,"l":10.25,"c":10.43,"v":77000},{"d":"2019-01-17","o":10.38,"h":10.38,"l":10.09,"c":10.26,"v":46300},{"d":"2019-01-18","o":10.38,"h":10.56,"l":10.2,"c":10.52,"v":82400},{"d":"2019-01-22","o":10.46,"h":10.69,"l":10.15,"c":10.33,"v":101600},{"d":"2019-01-23","o":10.29,"h":11.9,"l":10.17,"c":11.8,"v":258400},{"d":"2019-01-24","o":11.8,"h":12.1,"l":11.47,"c":11.54,"v":150400},{"d":"2019-01-25","o":11.54,"h":12.42,"l":11.54,"c":12.39,"v":87700},{"d":"2019-01-28","o":12.4,"h":12.42,"l":11.73,"c":11.79,"v":94100},{"d":"2019-01-29","o":11.8,"h":11.8,"l":11.47,"c":11.67,"v":58400},{"d":"2019-01-30","o":11.81,"h":11.81,"l":11.5,"c":11.64,"v":69800},{"d":"2019-01-31","o":11.64,"h":12.05,"l":11.58,"c":11.91,"v":85100},{"d":"2019-02-01","o":12.04,"h":12.39,"l":12.04,"c":12.13,"v":70500},{"d":"2019-02-04","o":12.17,"h":12.37,"l":12.01,"c":12.2,"v":75900},{"d":"2019-02-05","o":12.33,"h":12.4,"l":11.81,"c":12,"v":87300},{"d":"2019-02-06","o":11.95,"h":12.32,"l":11.88,"c":11.94,"v":88700},{"d":"2019-02-07","o":11.79,"h":11.98,"l":10.63,"c":10.76,"v":151100},{"d":"2019-02-08","o":10.77,"h":10.95,"l":10.65,"c":10.73,"v":70900},{"d":"2019-02-11","o":10.8,"h":10.82,"l":10.41,"c":10.62,"v":84800},{"d":"2019-02-12","o":10.66,"h":11.07,"l":10.66,"c":10.77,"v":57200},{"d":"2019-02-13","o":10.78,"h":10.94,"l":10.64,"c":10.67,"v":60400},{"d":"2019-02-14","o":10.6,"h":11.44,"l":10.6,"c":11.36,"v":89100},{"d":"2019-02-15","o":11.48,"h":11.69,"l":11.3,"c":11.65,"v":121000},{"d":"2019-02-19","o":11.65,"h":11.81,"l":11.28,"c":11.34,"v":48100},{"d":"2019-02-20","o":11.34,"h":11.55,"l":11.21,"c":11.39,"v":69300},{"d":"2019-02-21","o":11.38,"h":11.48,"l":11.14,"c":11.39,"v":54700},{"d":"2019-02-22","o":11.45,"h":11.6,"l":11.15,"c":11.37,"v":55600},{"d":"2019-02-25","o":11.48,"h":11.65,"l":11.24,"c":11.56,"v":60200},{"d":"2019-02-26","o":11.49,"h":11.49,"l":11.19,"c":11.23,"v":41600},{"d":"2019-02-27","o":11.25,"h":11.25,"l":10.82,"c":10.91,"v":44600},{"d":"2019-02-28","o":10.89,"h":11.04,"l":10.69,"c":10.76,"v":38600},{"d":"2019-03-01","o":10.85,"h":11.12,"l":10.82,"c":10.96,"v":56800},{"d":"2019-03-04","o":10.91,"h":11.31,"l":10.82,"c":11.23,"v":76300},{"d":"2019-03-05","o":11.22,"h":11.57,"l":11.17,"c":11.52,"v":85100},{"d":"2019-03-06","o":11.52,"h":11.56,"l":10.85,"c":11.04,"v":162300},{"d":"2019-03-07","o":11.03,"h":11.25,"l":10.8,"c":10.99,"v":189200},{"d":"2019-03-08","o":10.88,"h":11.15,"l":10.88,"c":10.99,"v":51300},{"d":"2019-03-11","o":11.09,"h":11.12,"l":10.98,"c":11.1,"v":75500},{"d":"2019-03-12","o":11.11,"h":11.22,"l":11.01,"c":11.07,"v":44600},{"d":"2019-03-13","o":11.1,"h":11.15,"l":11.03,"c":11.11,"v":56100},{"d":"2019-03-14","o":11.1,"h":11.18,"l":10.95,"c":11.06,"v":71700},{"d":"2019-03-15","o":11.12,"h":11.51,"l":11.12,"c":11.18,"v":180900},{"d":"2019-03-18","o":11.14,"h":11.4,"l":11.06,"c":11.13,"v":58300},{"d":"2019-03-19","o":11.2,"h":11.23,"l":11.09,"c":11.1,"v":33200},{"d":"2019-03-20","o":11.16,"h":11.25,"l":10.78,"c":10.83,"v":84900},{"d":"2019-03-21","o":10.81,"h":11.2,"l":10.81,"c":11.03,"v":78400},{"d":"2019-03-22","o":10.92,"h":10.99,"l":10.28,"c":10.36,"v":101800},{"d":"2019-03-25","o":10.4,"h":10.51,"l":10.23,"c":10.45,"v":111100},{"d":"2019-03-26","o":10.52,"h":10.82,"l":10.51,"c":10.82,"v":67000},{"d":"2019-03-27","o":10.78,"h":10.93,"l":10.53,"c":10.84,"v":87000},{"d":"2019-03-28","o":10.89,"h":10.97,"l":10.77,"c":10.82,"v":102100},{"d":"2019-03-29","o":10.9,"h":11.55,"l":10.76,"c":11.51,"v":359100},{"d":"2019-04-01","o":11.57,"h":12.19,"l":11.57,"c":11.91,"v":140600},{"d":"2019-04-02","o":11.92,"h":11.92,"l":11.61,"c":11.74,"v":136300},{"d":"2019-04-03","o":11.9,"h":12.5,"l":11.9,"c":12.3,"v":127200},{"d":"2019-04-04","o":12.28,"h":12.42,"l":12.05,"c":12.38,"v":106900},{"d":"2019-04-05","o":12.37,"h":12.49,"l":12.19,"c":12.37,"v":76300},{"d":"2019-04-08","o":12.36,"h":12.43,"l":12.23,"c":12.39,"v":47900},{"d":"2019-04-09","o":12.38,"h":12.38,"l":12.11,"c":12.2,"v":45300},{"d":"2019-04-10","o":12.19,"h":12.35,"l":12.12,"c":12.3,"v":33000},{"d":"2019-04-11","o":12.3,"h":12.46,"l":12.21,"c":12.3,"v":34700},{"d":"2019-04-12","o":12.32,"h":12.45,"l":12.12,"c":12.2,"v":51800},{"d":"2019-04-15","o":12.17,"h":12.31,"l":12.07,"c":12.11,"v":50300},{"d":"2019-04-16","o":12.14,"h":12.81,"l":12.14,"c":12.77,"v":115400},{"d":"2019-04-17","o":12.85,"h":13.36,"l":12.82,"c":13.34,"v":189300},{"d":"2019-04-18","o":13.27,"h":13.33,"l":13.02,"c":13.09,"v":49700},{"d":"2019-04-22","o":13.09,"h":13.1,"l":12.76,"c":12.82,"v":70800},{"d":"2019-04-23","o":12.83,"h":12.91,"l":12.68,"c":12.72,"v":94900},{"d":"2019-04-24","o":12.7,"h":13.14,"l":12.7,"c":12.85,"v":79600},{"d":"2019-04-25","o":12.81,"h":12.81,"l":12.36,"c":12.47,"v":72200},{"d":"2019-04-26","o":12.41,"h":12.52,"l":12.03,"c":12.09,"v":63100},{"d":"2019-04-29","o":12.11,"h":12.49,"l":12.05,"c":12.39,"v":56900},{"d":"2019-04-30","o":12.35,"h":12.46,"l":12.2,"c":12.4,"v":77400},{"d":"2019-05-01","o":12.42,"h":12.55,"l":12.11,"c":12.15,"v":40600},{"d":"2019-05-02","o":12.2,"h":12.37,"l":12.11,"c":12.37,"v":63200},{"d":"2019-05-03","o":11.23,"h":12.54,"l":10.2,"c":11.96,"v":139800},{"d":"2019-05-06","o":11.6,"h":11.71,"l":11.1,"c":11.37,"v":122400},{"d":"2019-05-07","o":11.26,"h":11.28,"l":10.91,"c":11.04,"v":99900},{"d":"2019-05-08","o":11.05,"h":11.65,"l":11.05,"c":11.45,"v":107200},{"d":"2019-05-09","o":11.24,"h":11.43,"l":10.83,"c":11.15,"v":72900},{"d":"2019-05-10","o":11.08,"h":11.08,"l":10.46,"c":10.6,"v":85300},{"d":"2019-05-13","o":10.47,"h":10.48,"l":9.81,"c":10.02,"v":111900},{"d":"2019-05-14","o":10.08,"h":10.54,"l":9.95,"c":10.25,"v":66200},{"d":"2019-05-15","o":10.08,"h":10.33,"l":9.8,"c":10.01,"v":71600},{"d":"2019-05-16","o":9.96,"h":10.03,"l":9.65,"c":9.76,"v":64200},{"d":"2019-05-17","o":9.62,"h":9.67,"l":9.21,"c":9.21,"v":77800},{"d":"2019-05-20","o":9.13,"h":9.17,"l":8.93,"c":9.12,"v":108200},{"d":"2019-05-21","o":9.2,"h":9.31,"l":9.14,"c":9.24,"v":98400},{"d":"2019-05-22","o":9.18,"h":9.2,"l":8.92,"c":9.03,"v":37600},{"d":"2019-05-23","o":8.88,"h":8.97,"l":8.8,"c":8.89,"v":136100},{"d":"2019-05-24","o":8.96,"h":9.3,"l":8.9,"c":9.13,"v":55700},{"d":"2019-05-28","o":9.13,"h":9.47,"l":8.58,"c":8.65,"v":126000},{"d":"2019-05-29","o":8.63,"h":8.96,"l":8.56,"c":8.76,"v":70900},{"d":"2019-05-30","o":8.88,"h":8.9,"l":8.64,"c":8.77,"v":82600},{"d":"2019-05-31","o":8.63,"h":8.76,"l":8.49,"c":8.54,"v":89000},{"d":"2019-06-03","o":8.6,"h":8.74,"l":8.46,"c":8.5,"v":72600},{"d":"2019-06-04","o":8.63,"h":8.74,"l":8.53,"c":8.7,"v":68900},{"d":"2019-06-05","o":8.7,"h":8.8,"l":8.4,"c":8.46,"v":92100},{"d":"2019-06-06","o":8.37,"h":8.48,"l":8.22,"c":8.47,"v":67500},{"d":"2019-06-07","o":8.5,"h":8.56,"l":8.35,"c":8.51,"v":52400},{"d":"2019-06-10","o":8.57,"h":9.07,"l":8.57,"c":8.88,"v":68200},{"d":"2019-06-11","o":8.99,"h":9.04,"l":8.58,"c":8.61,"v":61100},{"d":"2019-06-12","o":8.57,"h":8.7,"l":8.33,"c":8.36,"v":47500},{"d":"2019-06-13","o":8.45,"h":8.78,"l":8.45,"c":8.74,"v":154200},{"d":"2019-06-14","o":8.64,"h":8.72,"l":8.54,"c":8.61,"v":47900},{"d":"2019-06-17","o":8.61,"h":8.71,"l":8.43,"c":8.46,"v":41100},{"d":"2019-06-18","o":8.78,"h":8.99,"l":8.51,"c":8.69,"v":66300},{"d":"2019-06-19","o":8.65,"h":8.85,"l":8.65,"c":8.83,"v":77700},{"d":"2019-06-20","o":8.85,"h":9.01,"l":8.71,"c":8.73,"v":48100},{"d":"2019-06-21","o":8.69,"h":8.8,"l":8.47,"c":8.66,"v":77200},{"d":"2019-06-24","o":8.65,"h":8.7,"l":8.47,"c":8.56,"v":43300},{"d":"2019-06-25","o":8.55,"h":8.7,"l":8.42,"c":8.62,"v":39100},{"d":"2019-06-26","o":8.7,"h":8.94,"l":8.54,"c":8.87,"v":51200},{"d":"2019-06-27","o":8.93,"h":9.19,"l":8.92,"c":9.18,"v":66100},{"d":"2019-06-28","o":9.21,"h":9.39,"l":9.17,"c":9.34,"v":159600},{"d":"2019-07-01","o":9.56,"h":9.61,"l":9.19,"c":9.21,"v":53300},{"d":"2019-07-02","o":9.17,"h":9.19,"l":8.88,"c":9,"v":37500},{"d":"2019-07-03","o":9.03,"h":9.3,"l":8.91,"c":8.93,"v":13300},{"d":"2019-07-05","o":8.87,"h":8.96,"l":8.77,"c":8.94,"v":21900},{"d":"2019-07-08","o":8.94,"h":8.97,"l":8.65,"c":8.69,"v":35800},{"d":"2019-07-09","o":8.64,"h":8.68,"l":8.5,"c":8.63,"v":24100},{"d":"2019-07-10","o":8.67,"h":8.91,"l":8.67,"c":8.83,"v":23800},{"d":"2019-07-11","o":8.86,"h":8.86,"l":8.58,"c":8.8,"v":52300},{"d":"2019-07-12","o":8.84,"h":9.29,"l":8.79,"c":9.08,"v":130500},{"d":"2019-07-15","o":9.07,"h":9.22,"l":8.96,"c":9.18,"v":47700},{"d":"2019-07-16","o":9.18,"h":9.25,"l":8.81,"c":9.11,"v":32900},{"d":"2019-07-17","o":9.1,"h":9.25,"l":8.88,"c":8.91,"v":52300},{"d":"2019-07-18","o":8.91,"h":9.32,"l":8.91,"c":9.24,"v":108600},{"d":"2019-07-19","o":9.2,"h":9.43,"l":9.17,"c":9.23,"v":76700},{"d":"2019-07-22","o":9.2,"h":9.45,"l":9.2,"c":9.43,"v":86200},{"d":"2019-07-23","o":9.49,"h":9.64,"l":9.45,"c":9.6,"v":51300},{"d":"2019-07-24","o":9.62,"h":10.31,"l":9.47,"c":10.26,"v":102800},{"d":"2019-07-25","o":10.24,"h":10.35,"l":9.81,"c":9.87,"v":91400},{"d":"2019-07-26","o":10,"h":10.81,"l":10,"c":10.64,"v":131100},{"d":"2019-07-29","o":10.62,"h":10.62,"l":10.15,"c":10.37,"v":48200},{"d":"2019-07-30","o":10.2,"h":10.52,"l":10.2,"c":10.45,"v":45300},{"d":"2019-07-31","o":10.37,"h":10.84,"l":10.13,"c":10.15,"v":74600},{"d":"2019-08-01","o":10.11,"h":10.36,"l":9.29,"c":9.55,"v":82600},{"d":"2019-08-02","o":9.47,"h":9.77,"l":9.4,"c":9.52,"v":75900},{"d":"2019-08-05","o":9.26,"h":9.33,"l":8.98,"c":9.18,"v":66100},{"d":"2019-08-06","o":9.26,"h":9.34,"l":8.9,"c":8.96,"v":66100},{"d":"2019-08-07","o":8.73,"h":9.1,"l":8.73,"c":8.8,"v":80300},{"d":"2019-08-08","o":9.45,"h":11.69,"l":9.31,"c":11.38,"v":463600},{"d":"2019-08-09","o":10.98,"h":11.41,"l":10.8,"c":11.16,"v":150000},{"d":"2019-08-12","o":10.73,"h":11.09,"l":10.73,"c":11.02,"v":100500},{"d":"2019-08-13","o":11.12,"h":11.59,"l":10.94,"c":11.32,"v":100200},{"d":"2019-08-14","o":11.09,"h":11.35,"l":11,"c":11.05,"v":126800},{"d":"2019-08-15","o":11.11,"h":11.2,"l":10.63,"c":10.81,"v":174000},{"d":"2019-08-16","o":10.91,"h":11.43,"l":10.91,"c":11.42,"v":96500},{"d":"2019-08-19","o":11.53,"h":12.15,"l":11.44,"c":12.04,"v":205300},{"d":"2019-08-20","o":12.06,"h":12.9,"l":11.98,"c":12.74,"v":339100},{"d":"2019-08-21","o":12.96,"h":13.07,"l":12.54,"c":12.86,"v":270200},{"d":"2019-08-22","o":13.22,"h":13.22,"l":12.5,"c":12.79,"v":99200},{"d":"2019-08-23","o":12.68,"h":12.96,"l":12.1,"c":12.26,"v":163600},{"d":"2019-08-26","o":12.67,"h":12.67,"l":11.96,"c":12.06,"v":98400},{"d":"2019-08-27","o":12.16,"h":12.17,"l":11.8,"c":11.95,"v":183200},{"d":"2019-08-28","o":11.89,"h":12.1,"l":11.71,"c":11.86,"v":72900},{"d":"2019-08-29","o":12,"h":12.24,"l":11.85,"c":11.91,"v":83200},{"d":"2019-08-30","o":12,"h":12.06,"l":11.69,"c":11.78,"v":84100},{"d":"2019-09-03","o":11.74,"h":11.91,"l":11.57,"c":11.76,"v":109900},{"d":"2019-09-04","o":11.93,"h":12.21,"l":11.67,"c":11.99,"v":106200},{"d":"2019-09-05","o":12.24,"h":12.95,"l":12.24,"c":12.47,"v":226600},{"d":"2019-09-06","o":12.5,"h":12.6,"l":12.16,"c":12.24,"v":87500},{"d":"2019-09-09","o":12.42,"h":12.42,"l":11.86,"c":12.29,"v":181500},{"d":"2019-09-10","o":12.2,"h":12.92,"l":11.97,"c":12.71,"v":125300},{"d":"2019-09-11","o":12.78,"h":13.28,"l":12.4,"c":13.25,"v":111400},{"d":"2019-09-12","o":13.23,"h":13.3,"l":12.62,"c":13.07,"v":108800},{"d":"2019-09-13","o":13.1,"h":13.2,"l":12.86,"c":12.96,"v":128100},{"d":"2019-09-16","o":13.05,"h":13.34,"l":12.7,"c":13.13,"v":121800},{"d":"2019-09-17","o":13.3,"h":13.3,"l":12.75,"c":13.02,"v":81300},{"d":"2019-09-18","o":13.02,"h":13.27,"l":12.93,"c":13.22,"v":86800},{"d":"2019-09-19","o":13.33,"h":13.67,"l":13.07,"c":13.14,"v":79300},{"d":"2019-09-20","o":13.14,"h":13.22,"l":12.87,"c":13.04,"v":179700},{"d":"2019-09-23","o":12.89,"h":13.17,"l":12.64,"c":13.08,"v":122100},{"d":"2019-09-24","o":13.21,"h":13.21,"l":12.67,"c":12.75,"v":196400},{"d":"2019-09-25","o":12.72,"h":12.98,"l":12.46,"c":12.9,"v":115400},{"d":"2019-09-26","o":12.88,"h":12.88,"l":12.27,"c":12.43,"v":61500},{"d":"2019-09-27","o":12.42,"h":12.58,"l":12.02,"c":12.18,"v":91700},{"d":"2019-09-30","o":12.17,"h":12.44,"l":11.96,"c":12.28,"v":130500},{"d":"2019-10-01","o":12.25,"h":12.57,"l":11.95,"c":12.02,"v":84600},{"d":"2019-10-02","o":11.84,"h":12.14,"l":11.53,"c":11.82,"v":104800},{"d":"2019-10-03","o":11.83,"h":11.95,"l":11.22,"c":11.85,"v":99200},{"d":"2019-10-04","o":11.82,"h":12.16,"l":11.82,"c":12.13,"v":79400},{"d":"2019-10-07","o":12.16,"h":12.38,"l":12.09,"c":12.12,"v":88600},{"d":"2019-10-08","o":11.9,"h":12.39,"l":11.85,"c":12.17,"v":192500},{"d":"2019-10-09","o":12.28,"h":12.88,"l":12.12,"c":12.73,"v":174200},{"d":"2019-10-10","o":12.79,"h":13.45,"l":12.67,"c":12.9,"v":253700},{"d":"2019-10-11","o":13,"h":13.38,"l":12.76,"c":12.88,"v":132500},{"d":"2019-10-14","o":12.8,"h":12.97,"l":12.69,"c":12.87,"v":116500},{"d":"2019-10-15","o":12.83,"h":13.17,"l":12.71,"c":12.83,"v":167000},{"d":"2019-10-16","o":12.82,"h":12.98,"l":12.34,"c":12.4,"v":103000},{"d":"2019-10-17","o":12.43,"h":12.77,"l":12.41,"c":12.69,"v":83700},{"d":"2019-10-18","o":12.59,"h":12.79,"l":12.31,"c":12.52,"v":90600},{"d":"2019-10-21","o":12.73,"h":12.89,"l":12.59,"c":12.82,"v":78900},{"d":"2019-10-22","o":12.83,"h":12.98,"l":12.55,"c":12.77,"v":80500},{"d":"2019-10-23","o":12.69,"h":12.81,"l":12.45,"c":12.63,"v":68800},{"d":"2019-10-24","o":12.68,"h":12.89,"l":12.57,"c":12.78,"v":60900},{"d":"2019-10-25","o":12.72,"h":12.99,"l":12.71,"c":12.79,"v":49700},{"d":"2019-10-28","o":12.86,"h":13.24,"l":12.82,"c":13.14,"v":71100},{"d":"2019-10-29","o":13.11,"h":13.34,"l":13,"c":13.34,"v":72200},{"d":"2019-10-30","o":13.5,"h":13.5,"l":13,"c":13.22,"v":83400},{"d":"2019-10-31","o":13.12,"h":13.19,"l":12.58,"c":13.06,"v":101200},{"d":"2019-11-01","o":13.09,"h":13.39,"l":12.91,"c":13.34,"v":101900},{"d":"2019-11-04","o":13.5,"h":13.87,"l":13.44,"c":13.77,"v":162000},{"d":"2019-11-05","o":12.65,"h":13.65,"l":12.01,"c":12.1,"v":265900},{"d":"2019-11-06","o":12.09,"h":12.19,"l":11.9,"c":12.18,"v":157200},{"d":"2019-11-07","o":12.31,"h":12.61,"l":12.09,"c":12.19,"v":116900},{"d":"2019-11-08","o":12.06,"h":12.5,"l":12.04,"c":12.48,"v":119200},{"d":"2019-11-11","o":12.35,"h":12.5,"l":12.24,"c":12.47,"v":114400},{"d":"2019-11-12","o":12.52,"h":12.98,"l":12.43,"c":12.75,"v":107900},{"d":"2019-11-13","o":12.66,"h":13.13,"l":12.55,"c":12.99,"v":168100},{"d":"2019-11-14","o":12.98,"h":13,"l":12.77,"c":12.85,"v":72900},{"d":"2019-11-15","o":12.94,"h":12.97,"l":12.59,"c":12.69,"v":142400},{"d":"2019-11-18","o":12.63,"h":12.63,"l":12.16,"c":12.17,"v":85600},{"d":"2019-11-19","o":12.26,"h":12.26,"l":11.86,"c":11.88,"v":87600},{"d":"2019-11-20","o":11.78,"h":12.04,"l":11.66,"c":11.71,"v":75600},{"d":"2019-11-21","o":11.74,"h":11.74,"l":11.3,"c":11.35,"v":99500},{"d":"2019-11-22","o":11.43,"h":11.65,"l":11.35,"c":11.58,"v":52000},{"d":"2019-11-25","o":11.64,"h":12.23,"l":11.64,"c":12.09,"v":82000},{"d":"2019-11-26","o":11.86,"h":12.18,"l":11.86,"c":12.01,"v":55000},{"d":"2019-11-27","o":12.03,"h":12.08,"l":11.8,"c":11.86,"v":56500},{"d":"2019-11-29","o":11.76,"h":11.97,"l":11.72,"c":11.89,"v":37100},{"d":"2019-12-02","o":11.93,"h":12.02,"l":11.63,"c":11.65,"v":89500},{"d":"2019-12-03","o":11.49,"h":11.52,"l":11.09,"c":11.36,"v":119300},{"d":"2019-12-04","o":11.48,"h":11.81,"l":11.4,"c":11.78,"v":84700},{"d":"2019-12-05","o":11.88,"h":12,"l":11.7,"c":11.99,"v":54400},{"d":"2019-12-06","o":12.11,"h":12.27,"l":12.02,"c":12.19,"v":101200},{"d":"2019-12-09","o":12.13,"h":12.19,"l":11.97,"c":12.17,"v":56600},{"d":"2019-12-10","o":12.19,"h":12.28,"l":12.07,"c":12.2,"v":60600},{"d":"2019-12-11","o":12.2,"h":12.5,"l":12.13,"c":12.49,"v":69400},{"d":"2019-12-12","o":12.49,"h":12.88,"l":12.38,"c":12.85,"v":97200},{"d":"2019-12-13","o":12.85,"h":12.96,"l":12.46,"c":12.95,"v":66400},{"d":"2019-12-16","o":13,"h":13.06,"l":12.9,"c":12.93,"v":133500},{"d":"2019-12-17","o":12.95,"h":13.43,"l":12.95,"c":13.21,"v":155700},{"d":"2019-12-18","o":13.03,"h":14.05,"l":12.74,"c":14.03,"v":381200},{"d":"2019-12-19","o":14.05,"h":14.16,"l":13.75,"c":13.95,"v":259600},{"d":"2019-12-20","o":13.95,"h":14.06,"l":13.48,"c":13.96,"v":173100},{"d":"2019-12-23","o":13.98,"h":14.05,"l":13.87,"c":13.93,"v":83700},{"d":"2019-12-24","o":13.9,"h":13.9,"l":13.7,"c":13.76,"v":36800},{"d":"2019-12-26","o":13.81,"h":13.87,"l":13.63,"c":13.82,"v":52200},{"d":"2019-12-27","o":13.88,"h":13.88,"l":13.6,"c":13.66,"v":32700},{"d":"2019-12-30","o":13.68,"h":13.7,"l":13.27,"c":13.53,"v":80200},{"d":"2019-12-31","o":13.46,"h":13.71,"l":13.4,"c":13.62,"v":73900},{"d":"2020-01-02","o":13.76,"h":13.78,"l":13.41,"c":13.68,"v":88400},{"d":"2020-01-03","o":13.5,"h":13.68,"l":13.5,"c":13.52,"v":48100},{"d":"2020-01-06","o":13.5,"h":13.5,"l":13.12,"c":13.12,"v":58800},{"d":"2020-01-07","o":13.16,"h":13.46,"l":13.1,"c":13.3,"v":73100},{"d":"2020-01-08","o":13.3,"h":13.48,"l":13.17,"c":13.37,"v":121900},{"d":"2020-01-09","o":13.4,"h":13.59,"l":13.3,"c":13.57,"v":71500},{"d":"2020-01-10","o":13.53,"h":13.6,"l":13.32,"c":13.33,"v":77200},{"d":"2020-01-13","o":13.39,"h":13.62,"l":13.31,"c":13.47,"v":50400},{"d":"2020-01-14","o":13.48,"h":14.2,"l":13.33,"c":14.09,"v":217500},{"d":"2020-01-15","o":14.1,"h":14.42,"l":14.05,"c":14.25,"v":118400},{"d":"2020-01-16","o":14.4,"h":14.5,"l":14.05,"c":14.15,"v":92300},{"d":"2020-01-17","o":14.15,"h":14.28,"l":13.87,"c":14.18,"v":60200},{"d":"2020-01-21","o":14.09,"h":14.2,"l":13.77,"c":13.92,"v":72800},{"d":"2020-01-22","o":13.96,"h":14.17,"l":13.88,"c":13.94,"v":143200},{"d":"2020-01-23","o":13.9,"h":14.2,"l":13.78,"c":14.07,"v":78200},{"d":"2020-01-24","o":14.23,"h":14.31,"l":13.69,"c":13.88,"v":118000},{"d":"2020-01-27","o":13.52,"h":13.52,"l":13.08,"c":13.21,"v":88500},{"d":"2020-01-28","o":13.25,"h":13.37,"l":12.96,"c":13.34,"v":86400},{"d":"2020-01-29","o":13.35,"h":13.36,"l":13.03,"c":13.09,"v":101600},{"d":"2020-01-30","o":12.97,"h":13.14,"l":12.67,"c":12.86,"v":61400},{"d":"2020-01-31","o":12.76,"h":12.8,"l":12.12,"c":12.19,"v":166100},{"d":"2020-02-03","o":12.29,"h":12.37,"l":11.79,"c":11.88,"v":113800},{"d":"2020-02-04","o":12.13,"h":12.4,"l":11.9,"c":11.97,"v":210500},{"d":"2020-02-05","o":12.17,"h":12.47,"l":11.96,"c":12.33,"v":128400},{"d":"2020-02-06","o":11.63,"h":12.45,"l":10.67,"c":10.85,"v":505500},{"d":"2020-02-07","o":10.73,"h":10.86,"l":10.45,"c":10.53,"v":186300},{"d":"2020-02-10","o":10.52,"h":10.65,"l":10.52,"c":10.57,"v":157400},{"d":"2020-02-11","o":10.62,"h":11.14,"l":10.61,"c":11.05,"v":152000},{"d":"2020-02-12","o":11.1,"h":11.26,"l":11.1,"c":11.21,"v":95700},{"d":"2020-02-13","o":11.13,"h":11.21,"l":10.98,"c":11.07,"v":73800},{"d":"2020-02-14","o":11.08,"h":11.4,"l":11.08,"c":11.29,"v":160700},{"d":"2020-02-18","o":11.25,"h":11.29,"l":11.14,"c":11.22,"v":116600},{"d":"2020-02-19","o":11.26,"h":11.5,"l":11.17,"c":11.24,"v":146300},{"d":"2020-02-20","o":11.19,"h":11.28,"l":11.02,"c":11.18,"v":94800},{"d":"2020-02-21","o":11.14,"h":11.14,"l":10.81,"c":10.98,"v":102200},{"d":"2020-02-24","o":10.52,"h":10.91,"l":10.52,"c":10.73,"v":162000},{"d":"2020-02-25","o":10.78,"h":10.78,"l":10.52,"c":10.65,"v":196100},{"d":"2020-02-26","o":10.71,"h":10.95,"l":10.52,"c":10.54,"v":202800},{"d":"2020-02-27","o":10.52,"h":10.71,"l":10.12,"c":10.14,"v":148300},{"d":"2020-02-28","o":10,"h":10.86,"l":10,"c":10.84,"v":213200},{"d":"2020-03-02","o":10.94,"h":11.04,"l":10.46,"c":10.81,"v":117500},{"d":"2020-03-03","o":10.79,"h":10.8,"l":10.44,"c":10.56,"v":118800},{"d":"2020-03-04","o":10.66,"h":10.66,"l":10.35,"c":10.59,"v":105200},{"d":"2020-03-05","o":10.4,"h":10.59,"l":10.35,"c":10.42,"v":117100},{"d":"2020-03-06","o":10.35,"h":10.42,"l":10,"c":10.17,"v":146200},{"d":"2020-03-09","o":10,"h":10.22,"l":9.4,"c":9.67,"v":151900},{"d":"2020-03-10","o":9.9,"h":9.9,"l":9.16,"c":9.68,"v":158300},{"d":"2020-03-11","o":9.45,"h":9.61,"l":8.76,"c":8.8,"v":104200},{"d":"2020-03-12","o":8.49,"h":8.54,"l":7.91,"c":8.09,"v":227000},{"d":"2020-03-13","o":8.45,"h":8.45,"l":7.68,"c":8.02,"v":175400},{"d":"2020-03-16","o":7.26,"h":8.05,"l":7.16,"c":7.36,"v":140900},{"d":"2020-03-17","o":7.49,"h":8.55,"l":7.19,"c":8.47,"v":165600},{"d":"2020-03-18","o":7.96,"h":8.25,"l":6.62,"c":6.62,"v":142200},{"d":"2020-03-19","o":6.12,"h":6.67,"l":6.12,"c":6.28,"v":295500},{"d":"2020-03-20","o":6.38,"h":7.01,"l":5.85,"c":5.88,"v":220900},{"d":"2020-03-23","o":6.05,"h":6.49,"l":5.82,"c":6.36,"v":117400},{"d":"2020-03-24","o":6.55,"h":7.19,"l":6.02,"c":7.12,"v":163700},{"d":"2020-03-25","o":7.03,"h":7.66,"l":6.68,"c":7.28,"v":203600},{"d":"2020-03-26","o":7.37,"h":7.8,"l":7.2,"c":7.63,"v":92500},{"d":"2020-03-27","o":7.27,"h":7.29,"l":6.76,"c":6.81,"v":99100},{"d":"2020-03-30","o":6.95,"h":7.35,"l":6.39,"c":6.46,"v":195800},{"d":"2020-03-31","o":6.45,"h":6.69,"l":6.13,"c":6.41,"v":268600},{"d":"2020-04-01","o":6.21,"h":6.53,"l":6,"c":6.41,"v":250200},{"d":"2020-04-02","o":6.41,"h":6.58,"l":6.32,"c":6.51,"v":121600},{"d":"2020-04-03","o":6.55,"h":6.57,"l":6.27,"c":6.53,"v":129600},{"d":"2020-04-06","o":6.85,"h":7.27,"l":6.82,"c":7.22,"v":130500},{"d":"2020-04-07","o":7.54,"h":7.77,"l":7,"c":7.21,"v":145500},{"d":"2020-04-08","o":7.32,"h":7.62,"l":7.09,"c":7.49,"v":90600},{"d":"2020-04-09","o":7.7,"h":7.89,"l":7.47,"c":7.76,"v":137200},{"d":"2020-04-13","o":7.71,"h":8.14,"l":7.5,"c":8.1,"v":125200},{"d":"2020-04-14","o":8.2,"h":8.76,"l":8.1,"c":8.66,"v":155300},{"d":"2020-04-15","o":8.33,"h":8.7,"l":8.25,"c":8.63,"v":443400},{"d":"2020-04-16","o":8.66,"h":8.78,"l":8.35,"c":8.67,"v":438800},{"d":"2020-04-17","o":8.87,"h":9.01,"l":8.65,"c":9,"v":129300},{"d":"2020-04-20","o":8.75,"h":8.95,"l":8.57,"c":8.66,"v":137100},{"d":"2020-04-21","o":8.38,"h":8.74,"l":8.21,"c":8.71,"v":163600},{"d":"2020-04-22","o":8.96,"h":9.18,"l":8.74,"c":9.07,"v":80700},{"d":"2020-04-23","o":9.15,"h":9.83,"l":9.08,"c":9.7,"v":192800},{"d":"2020-04-24","o":9.68,"h":10.43,"l":9.68,"c":10.37,"v":220400},{"d":"2020-04-27","o":10.4,"h":10.96,"l":10.17,"c":10.89,"v":172700},{"d":"2020-04-28","o":10.95,"h":11.32,"l":10.94,"c":11.09,"v":126800},{"d":"2020-04-29","o":11.16,"h":12.38,"l":11.16,"c":12.35,"v":176700},{"d":"2020-04-30","o":12.02,"h":12.09,"l":11.46,"c":12.03,"v":191900},{"d":"2020-05-01","o":11.69,"h":11.81,"l":11.03,"c":11.23,"v":198200},{"d":"2020-05-04","o":11.09,"h":11.32,"l":10.76,"c":11.01,"v":133900},{"d":"2020-05-05","o":11.12,"h":11.6,"l":11.06,"c":11.09,"v":104300},{"d":"2020-05-06","o":11.68,"h":11.99,"l":10.87,"c":10.9,"v":159000},{"d":"2020-05-07","o":11,"h":11.15,"l":10.72,"c":10.94,"v":113100},{"d":"2020-05-08","o":11.09,"h":11.15,"l":10.78,"c":10.96,"v":103200},{"d":"2020-05-11","o":10.89,"h":11.7,"l":10.78,"c":11.57,"v":195000},{"d":"2020-05-12","o":11.62,"h":11.7,"l":11.12,"c":11.15,"v":262900},{"d":"2020-05-13","o":11.08,"h":11.19,"l":9.47,"c":9.69,"v":145800},{"d":"2020-05-14","o":9.47,"h":9.59,"l":9.11,"c":9.56,"v":118200},{"d":"2020-05-15","o":9.37,"h":9.74,"l":9.2,"c":9.64,"v":144100},{"d":"2020-05-18","o":9.89,"h":10.62,"l":9.87,"c":10.58,"v":138400},{"d":"2020-05-19","o":10.59,"h":10.7,"l":10.32,"c":10.36,"v":74900},{"d":"2020-05-20","o":10.56,"h":11.08,"l":10.44,"c":11,"v":164700},{"d":"2020-05-21","o":10.98,"h":10.98,"l":10.48,"c":10.49,"v":93000},{"d":"2020-05-22","o":10.54,"h":10.57,"l":10.29,"c":10.42,"v":63000},{"d":"2020-05-26","o":10.56,"h":11.17,"l":10.56,"c":11.1,"v":132500},{"d":"2020-05-27","o":11.2,"h":11.53,"l":10.87,"c":11.47,"v":127300},{"d":"2020-05-28","o":11.5,"h":11.5,"l":10.52,"c":10.61,"v":101100},{"d":"2020-05-29","o":10.59,"h":10.73,"l":10.08,"c":10.52,"v":336100},{"d":"2020-06-01","o":10.4,"h":10.58,"l":10.2,"c":10.29,"v":108300},{"d":"2020-06-02","o":10.38,"h":10.98,"l":10.33,"c":10.96,"v":97800},{"d":"2020-06-03","o":10.98,"h":11.59,"l":10.74,"c":11.46,"v":124200},{"d":"2020-06-04","o":11.42,"h":11.95,"l":11.4,"c":11.71,"v":109400},{"d":"2020-06-05","o":11.95,"h":12.58,"l":11.95,"c":12.3,"v":164100},{"d":"2020-06-08","o":12.4,"h":12.53,"l":12.21,"c":12.41,"v":79400},{"d":"2020-06-09","o":12.2,"h":12.47,"l":11.89,"c":12.33,"v":82000},{"d":"2020-06-10","o":12.33,"h":12.66,"l":11.93,"c":12.43,"v":122200},{"d":"2020-06-11","o":11.9,"h":11.95,"l":10.94,"c":10.95,"v":96900},{"d":"2020-06-12","o":11.39,"h":11.56,"l":10.91,"c":11.11,"v":103600},{"d":"2020-06-15","o":10.82,"h":11.36,"l":10.7,"c":11.33,"v":132300},{"d":"2020-06-16","o":11.58,"h":11.86,"l":11.39,"c":11.58,"v":115300},{"d":"2020-06-17","o":11.64,"h":11.65,"l":11.06,"c":11.1,"v":100400},{"d":"2020-06-18","o":11.03,"h":11.46,"l":11.03,"c":11.16,"v":133600},{"d":"2020-06-19","o":11.32,"h":11.45,"l":10.73,"c":10.77,"v":199900},{"d":"2020-06-22","o":10.77,"h":11.05,"l":10.64,"c":10.95,"v":124700},{"d":"2020-06-23","o":11.05,"h":11.13,"l":10.88,"c":10.92,"v":67100},{"d":"2020-06-24","o":10.78,"h":10.79,"l":10.24,"c":10.37,"v":93200},{"d":"2020-06-25","o":10.32,"h":10.59,"l":10.15,"c":10.55,"v":85600},{"d":"2020-06-26","o":10.44,"h":10.55,"l":9.88,"c":9.89,"v":354700},{"d":"2020-06-29","o":10.05,"h":10.9,"l":10.02,"c":10.63,"v":121900},{"d":"2020-06-30","o":10.65,"h":10.91,"l":10.56,"c":10.88,"v":90400},{"d":"2020-07-01","o":10.96,"h":10.97,"l":10.36,"c":10.42,"v":77600},{"d":"2020-07-02","o":10.64,"h":10.64,"l":10.28,"c":10.33,"v":58300},{"d":"2020-07-06","o":10.45,"h":10.9,"l":10.4,"c":10.85,"v":77200},{"d":"2020-07-07","o":10.74,"h":10.93,"l":10.57,"c":10.61,"v":93100},{"d":"2020-07-08","o":10.61,"h":10.69,"l":10.46,"c":10.67,"v":90900},{"d":"2020-07-09","o":10.65,"h":10.72,"l":10.38,"c":10.59,"v":49700},{"d":"2020-07-10","o":10.53,"h":10.71,"l":10.22,"c":10.54,"v":46300},{"d":"2020-07-13","o":10.69,"h":10.77,"l":10.33,"c":10.33,"v":96100},{"d":"2020-07-14","o":10.31,"h":10.6,"l":10.17,"c":10.6,"v":73100},{"d":"2020-07-15","o":10.73,"h":10.89,"l":10.56,"c":10.77,"v":87300},{"d":"2020-07-16","o":10.69,"h":10.7,"l":10.32,"c":10.42,"v":80400},{"d":"2020-07-17","o":10.4,"h":10.9,"l":10.27,"c":10.69,"v":62200},{"d":"2020-07-20","o":10.67,"h":10.7,"l":10.58,"c":10.64,"v":39900},{"d":"2020-07-21","o":10.79,"h":10.87,"l":10.66,"c":10.76,"v":46100},{"d":"2020-07-22","o":10.71,"h":10.84,"l":10.57,"c":10.61,"v":53800},{"d":"2020-07-23","o":10.62,"h":10.91,"l":10.6,"c":10.7,"v":40900},{"d":"2020-07-24","o":10.57,"h":10.59,"l":10.48,"c":10.51,"v":50900},{"d":"2020-07-27","o":10.56,"h":10.8,"l":10.56,"c":10.74,"v":75000},{"d":"2020-07-28","o":10.61,"h":10.65,"l":10.19,"c":10.19,"v":83800},{"d":"2020-07-29","o":10.15,"h":10.27,"l":10.02,"c":10.22,"v":55100},{"d":"2020-07-30","o":10.07,"h":10.71,"l":10.07,"c":10.7,"v":45300},{"d":"2020-07-31","o":10.69,"h":10.92,"l":10.61,"c":10.89,"v":65800},{"d":"2020-08-03","o":10.92,"h":11.31,"l":10.88,"c":11.08,"v":60300},{"d":"2020-08-04","o":11,"h":11.43,"l":11,"c":11.43,"v":46000},{"d":"2020-08-05","o":11.5,"h":11.5,"l":11.1,"c":11.41,"v":71800},{"d":"2020-08-06","o":11.36,"h":11.38,"l":10.96,"c":11.25,"v":50100},{"d":"2020-08-07","o":11.22,"h":11.71,"l":11.17,"c":11.55,"v":78700},{"d":"2020-08-10","o":11.47,"h":11.5,"l":11.23,"c":11.28,"v":45300},{"d":"2020-08-11","o":11.35,"h":11.74,"l":11.13,"c":11.44,"v":94800},{"d":"2020-08-12","o":12.3,"h":15.08,"l":12.2,"c":13.89,"v":696700},{"d":"2020-08-13","o":13.95,"h":15,"l":13.27,"c":14.76,"v":262800},{"d":"2020-08-14","o":14.76,"h":14.76,"l":13.96,"c":14.09,"v":144900},{"d":"2020-08-17","o":14.21,"h":14.33,"l":13.94,"c":14.07,"v":107600},{"d":"2020-08-18","o":14.1,"h":14.1,"l":13.66,"c":13.79,"v":78000},{"d":"2020-08-19","o":13.89,"h":13.93,"l":13.53,"c":13.6,"v":66600},{"d":"2020-08-20","o":13.33,"h":13.51,"l":13.1,"c":13.21,"v":47000},{"d":"2020-08-21","o":13.11,"h":13.22,"l":12.75,"c":12.96,"v":66400},{"d":"2020-08-24","o":13.07,"h":13.37,"l":12.99,"c":13.29,"v":57000},{"d":"2020-08-25","o":13.38,"h":13.49,"l":13.11,"c":13.45,"v":50300},{"d":"2020-08-26","o":14.49,"h":14.49,"l":13.7,"c":13.81,"v":118500},{"d":"2020-08-27","o":14.08,"h":14.09,"l":13.22,"c":13.37,"v":64600},{"d":"2020-08-28","o":13.42,"h":13.55,"l":13.02,"c":13.48,"v":39400},{"d":"2020-08-31","o":13.43,"h":14.5,"l":12.92,"c":13.55,"v":635200},{"d":"2020-09-01","o":13.6,"h":14.19,"l":13.6,"c":13.85,"v":133500},{"d":"2020-09-02","o":13.6,"h":13.83,"l":13.37,"c":13.69,"v":169200},{"d":"2020-09-03","o":13.56,"h":13.68,"l":12.83,"c":12.99,"v":134200},{"d":"2020-09-04","o":13.08,"h":13.45,"l":12.55,"c":13.32,"v":141500},{"d":"2020-09-08","o":13,"h":13.1,"l":12.64,"c":12.78,"v":112700},{"d":"2020-09-09","o":13.02,"h":13.32,"l":12.87,"c":13.24,"v":67100},{"d":"2020-09-10","o":13.43,"h":13.43,"l":13.03,"c":13.07,"v":105500},{"d":"2020-09-11","o":13.15,"h":13.23,"l":12.55,"c":12.67,"v":85700},{"d":"2020-09-14","o":12.64,"h":13.23,"l":12.5,"c":12.8,"v":241200},{"d":"2020-09-15","o":12.94,"h":13.12,"l":12.57,"c":12.62,"v":49400},{"d":"2020-09-16","o":12.65,"h":12.92,"l":12.62,"c":12.64,"v":61100},{"d":"2020-09-17","o":12.53,"h":12.76,"l":12.5,"c":12.64,"v":55700},{"d":"2020-09-18","o":12.77,"h":12.83,"l":12.33,"c":12.75,"v":154600},{"d":"2020-09-21","o":12.4,"h":12.7,"l":11.93,"c":11.94,"v":128500},{"d":"2020-09-22","o":12.08,"h":12.26,"l":11.8,"c":12.21,"v":86100},{"d":"2020-09-23","o":12.2,"h":12.35,"l":11.63,"c":11.7,"v":117900},{"d":"2020-09-24","o":11.65,"h":12.06,"l":11.61,"c":11.9,"v":64700},{"d":"2020-09-25","o":11.76,"h":12.61,"l":11.76,"c":12.3,"v":142000},{"d":"2020-09-28","o":12.43,"h":13.14,"l":12.24,"c":13.08,"v":105700},{"d":"2020-09-29","o":12.95,"h":13.38,"l":12.81,"c":13.29,"v":82900},{"d":"2020-09-30","o":13.35,"h":13.4,"l":12.71,"c":12.82,"v":82900},{"d":"2020-10-01","o":12.99,"h":13.27,"l":12.89,"c":13.14,"v":48600},{"d":"2020-10-02","o":12.76,"h":13.4,"l":12.74,"c":13.07,"v":101600},{"d":"2020-10-05","o":14.28,"h":15.98,"l":14.17,"c":15.38,"v":819500},{"d":"2020-10-06","o":15.62,"h":16.5,"l":15.41,"c":15.54,"v":388500},{"d":"2020-10-07","o":15.9,"h":17.2,"l":15.81,"c":16.88,"v":249000},{"d":"2020-10-08","o":17.11,"h":17.3,"l":16.46,"c":16.66,"v":130200},{"d":"2020-10-09","o":16.76,"h":16.96,"l":16.22,"c":16.36,"v":118500},{"d":"2020-10-12","o":16.52,"h":17.18,"l":16.24,"c":16.83,"v":153200},{"d":"2020-10-13","o":16.88,"h":16.92,"l":16.05,"c":16.63,"v":90300},{"d":"2020-10-14","o":16.41,"h":16.8,"l":16.13,"c":16.4,"v":74100},{"d":"2020-10-15","o":16.1,"h":16.62,"l":15.59,"c":16.62,"v":133400},{"d":"2020-10-16","o":16.57,"h":17.08,"l":16.33,"c":16.98,"v":114100},{"d":"2020-10-19","o":17.15,"h":17.2,"l":16.76,"c":16.81,"v":84400},{"d":"2020-10-20","o":17.01,"h":17.05,"l":16.81,"c":16.93,"v":83000},{"d":"2020-10-21","o":17.06,"h":17.14,"l":16.4,"c":16.4,"v":68900},{"d":"2020-10-22","o":16.43,"h":16.62,"l":16.01,"c":16.44,"v":93300},{"d":"2020-10-23","o":16.5,"h":16.71,"l":16.22,"c":16.66,"v":54800},{"d":"2020-10-26","o":16.87,"h":16.87,"l":16.08,"c":16.34,"v":75400},{"d":"2020-10-27","o":16.31,"h":16.37,"l":15.71,"c":15.95,"v":71900},{"d":"2020-10-28","o":15.8,"h":15.94,"l":15.23,"c":15.3,"v":84700},{"d":"2020-10-29","o":15.25,"h":16.26,"l":15.25,"c":15.9,"v":70400},{"d":"2020-10-30","o":15.75,"h":16.17,"l":15.48,"c":15.86,"v":87000},{"d":"2020-11-02","o":16,"h":16,"l":15.51,"c":15.91,"v":48200},{"d":"2020-11-03","o":16,"h":16.3,"l":15.63,"c":16.12,"v":82600},{"d":"2020-11-04","o":16.2,"h":16.41,"l":15.88,"c":16.32,"v":68100},{"d":"2020-11-05","o":16.35,"h":17.53,"l":16.35,"c":17.39,"v":121400},{"d":"2020-11-06","o":17.6,"h":19.06,"l":17.57,"c":18.61,"v":169400},{"d":"2020-11-09","o":19.18,"h":21.5,"l":18.41,"c":19.53,"v":396200},{"d":"2020-11-10","o":19.33,"h":19.96,"l":18.84,"c":19.33,"v":181800},{"d":"2020-11-11","o":19.54,"h":19.76,"l":18.72,"c":19.74,"v":116500},{"d":"2020-11-12","o":19.64,"h":20.4,"l":19.07,"c":19.81,"v":174700},{"d":"2020-11-13","o":19.81,"h":20.73,"l":19.54,"c":20.43,"v":198800},{"d":"2020-11-16","o":20.43,"h":20.99,"l":20.43,"c":20.97,"v":216700},{"d":"2020-11-17","o":20.57,"h":20.92,"l":20.16,"c":20.46,"v":262800},{"d":"2020-11-18","o":20.5,"h":21.5,"l":20.5,"c":21.47,"v":367000},{"d":"2020-11-19","o":21.3,"h":21.5,"l":20.89,"c":21.22,"v":204100},{"d":"2020-11-20","o":21.05,"h":21.98,"l":20.97,"c":21.62,"v":302900},{"d":"2020-11-23","o":22.25,"h":25.87,"l":21.86,"c":25.05,"v":965500},{"d":"2020-11-24","o":26.01,"h":26.66,"l":23,"c":24.33,"v":650200},{"d":"2020-11-25","o":24.74,"h":24.98,"l":23.07,"c":24.82,"v":268600},{"d":"2020-11-27","o":24.84,"h":25.22,"l":24.5,"c":25.03,"v":147800},{"d":"2020-11-30","o":25.1,"h":25.27,"l":24.22,"c":24.84,"v":198200},{"d":"2020-12-01","o":25,"h":25.25,"l":24.71,"c":25.06,"v":141500},{"d":"2020-12-02","o":24.81,"h":25.45,"l":23.85,"c":24.86,"v":160700},{"d":"2020-12-03","o":25.12,"h":26.22,"l":24.36,"c":24.59,"v":391900},{"d":"2020-12-04","o":24.88,"h":24.99,"l":23.31,"c":24.77,"v":286300},{"d":"2020-12-07","o":25.95,"h":28.58,"l":25.36,"c":28.36,"v":884800},{"d":"2020-12-08","o":29.09,"h":29.2,"l":27.41,"c":27.98,"v":390700},{"d":"2020-12-09","o":28,"h":28.05,"l":26.12,"c":26.28,"v":271300},{"d":"2020-12-10","o":25.91,"h":27.14,"l":25.5,"c":26.49,"v":192000},{"d":"2020-12-11","o":26.35,"h":26.83,"l":24.68,"c":24.9,"v":417800},{"d":"2020-12-14","o":25.36,"h":25.63,"l":24.14,"c":24.24,"v":393700},{"d":"2020-12-15","o":24.99,"h":25.18,"l":24.14,"c":24.41,"v":300700},{"d":"2020-12-16","o":24.6,"h":24.91,"l":23.85,"c":24.17,"v":254800},{"d":"2020-12-17","o":24.15,"h":24.67,"l":23.34,"c":24.13,"v":334200},{"d":"2020-12-18","o":24.32,"h":24.32,"l":22.75,"c":22.88,"v":678400},{"d":"2020-12-21","o":22.01,"h":23.09,"l":22,"c":22.83,"v":406300},{"d":"2020-12-22","o":23.16,"h":23.93,"l":22.77,"c":23.39,"v":283700},{"d":"2020-12-23","o":23.47,"h":23.78,"l":23.05,"c":23.5,"v":218800},{"d":"2020-12-24","o":23.42,"h":23.77,"l":22.95,"c":23.43,"v":91100},{"d":"2020-12-28","o":23.91,"h":24.39,"l":23.51,"c":23.97,"v":222600},{"d":"2020-12-29","o":24.19,"h":24.41,"l":22.65,"c":22.84,"v":203500},{"d":"2020-12-30","o":22.81,"h":23.81,"l":22.81,"c":23.62,"v":144200},{"d":"2020-12-31","o":23.74,"h":23.92,"l":23.35,"c":23.64,"v":108200},{"d":"2021-01-04","o":23.99,"h":24.95,"l":23.77,"c":24.49,"v":312900},{"d":"2021-01-05","o":24.76,"h":27.15,"l":24.76,"c":26.34,"v":455700},{"d":"2021-01-06","o":26.4,"h":28.44,"l":26.4,"c":28,"v":418600},{"d":"2021-01-07","o":28,"h":28.73,"l":27.73,"c":28.49,"v":269400},{"d":"2021-01-08","o":28.34,"h":28.53,"l":27.26,"c":27.85,"v":203600},{"d":"2021-01-11","o":26.56,"h":28.02,"l":26.15,"c":27.5,"v":249800},{"d":"2021-01-12","o":27.75,"h":31.22,"l":27.47,"c":30.4,"v":679600},{"d":"2021-01-13","o":30.5,"h":31.05,"l":29.1,"c":29.59,"v":249300},{"d":"2021-01-14","o":30.03,"h":30.24,"l":29.26,"c":29.6,"v":125500},{"d":"2021-01-15","o":29.23,"h":29.63,"l":27.56,"c":28.37,"v":271600},{"d":"2021-01-19","o":29.05,"h":29.64,"l":28.51,"c":29.45,"v":141800},{"d":"2021-01-20","o":29.63,"h":30.54,"l":29.31,"c":29.84,"v":307500},{"d":"2021-01-21","o":30.13,"h":31.32,"l":29.27,"c":30.66,"v":270100},{"d":"2021-01-22","o":30.4,"h":30.99,"l":30.1,"c":30.86,"v":205500},{"d":"2021-01-25","o":30.97,"h":31.94,"l":29.52,"c":30.66,"v":308800},{"d":"2021-01-26","o":30.97,"h":31.52,"l":29.25,"c":29.29,"v":218900},{"d":"2021-01-27","o":28.5,"h":28.5,"l":26.29,"c":26.91,"v":380600},{"d":"2021-01-28","o":26.88,"h":28.95,"l":26.5,"c":28.5,"v":225100},{"d":"2021-01-29","o":29.16,"h":29.98,"l":28.26,"c":28.74,"v":268500},{"d":"2021-02-01","o":29.77,"h":31.38,"l":29.24,"c":31.17,"v":240200},{"d":"2021-02-02","o":31.92,"h":33.19,"l":31.1,"c":33.16,"v":339600},{"d":"2021-02-03","o":33.72,"h":35.02,"l":32.09,"c":32.92,"v":416000},{"d":"2021-02-04","o":33,"h":34.9,"l":32.34,"c":34.74,"v":359300},{"d":"2021-02-05","o":38.39,"h":40.04,"l":33.38,"c":33.58,"v":581900},{"d":"2021-02-08","o":35.09,"h":36.48,"l":33.83,"c":34.43,"v":286200},{"d":"2021-02-09","o":34.45,"h":35.22,"l":33.78,"c":33.97,"v":252300},{"d":"2021-02-10","o":34.66,"h":34.79,"l":32.6,"c":32.72,"v":309500},{"d":"2021-02-11","o":37.45,"h":39.85,"l":37.1,"c":38.57,"v":1421200},{"d":"2021-02-12","o":40.51,"h":40.82,"l":38.25,"c":40.37,"v":854500},{"d":"2021-02-16","o":41.25,"h":43,"l":38.89,"c":39.49,"v":840700},{"d":"2021-02-17","o":38.75,"h":39.74,"l":37.15,"c":38.24,"v":382300},{"d":"2021-02-18","o":37.65,"h":38.15,"l":36.04,"c":36.5,"v":356800},{"d":"2021-02-19","o":37.3,"h":38.99,"l":36.8,"c":38.89,"v":346500},{"d":"2021-02-22","o":38.86,"h":39.62,"l":37.41,"c":37.92,"v":566500},{"d":"2021-02-23","o":36.65,"h":37.12,"l":33.16,"c":36.33,"v":545600},{"d":"2021-02-24","o":36.29,"h":37.26,"l":35.06,"c":36.81,"v":215400},{"d":"2021-02-25","o":37.37,"h":38.27,"l":33.58,"c":33.8,"v":433900},{"d":"2021-02-26","o":34.63,"h":36.22,"l":34.13,"c":35.19,"v":264200},{"d":"2021-03-01","o":36.22,"h":38.2,"l":35.85,"c":37.85,"v":351900},{"d":"2021-03-02","o":37.26,"h":38.14,"l":35.65,"c":35.67,"v":253700},{"d":"2021-03-03","o":36.02,"h":36.91,"l":34.56,"c":35.1,"v":215000},{"d":"2021-03-04","o":35.6,"h":36.09,"l":31.69,"c":32.29,"v":581600},{"d":"2021-03-05","o":33.51,"h":34.36,"l":30.03,"c":32.92,"v":381300},{"d":"2021-03-08","o":32.88,"h":33.9,"l":29.82,"c":30.34,"v":382300},{"d":"2021-03-09","o":31.45,"h":34.44,"l":31.45,"c":34,"v":315400},{"d":"2021-03-10","o":34.57,"h":35.41,"l":33.38,"c":33.92,"v":236000},{"d":"2021-03-11","o":35.78,"h":36.71,"l":34.69,"c":36.67,"v":303300},{"d":"2021-03-12","o":35.63,"h":36.37,"l":34.44,"c":36.24,"v":303100},{"d":"2021-03-15","o":36.9,"h":37.2,"l":35.74,"c":36.27,"v":270900},{"d":"2021-03-16","o":36.28,"h":38.47,"l":35.36,"c":36.36,"v":675600},{"d":"2021-03-17","o":35.56,"h":37.55,"l":34.57,"c":37.24,"v":244500},{"d":"2021-03-18","o":36.44,"h":36.98,"l":34.19,"c":34.32,"v":283600},{"d":"2021-03-19","o":34.27,"h":35.8,"l":33.33,"c":34.88,"v":982900},{"d":"2021-03-22","o":35.1,"h":35.96,"l":34.4,"c":34.93,"v":191600},{"d":"2021-03-23","o":34.64,"h":34.77,"l":31.43,"c":31.63,"v":381900},{"d":"2021-03-24","o":32.7,"h":33.07,"l":30.51,"c":30.51,"v":251400},{"d":"2021-03-25","o":29.45,"h":31.13,"l":28.6,"c":30.85,"v":262500},{"d":"2021-03-26","o":31.14,"h":32.37,"l":30.85,"c":32.28,"v":157900},{"d":"2021-03-29","o":31.98,"h":32.51,"l":30.21,"c":30.33,"v":193700},{"d":"2021-03-30","o":30.42,"h":31.76,"l":29.82,"c":31.63,"v":176300},{"d":"2021-03-31","o":32.19,"h":33.2,"l":31.84,"c":32.7,"v":229900},{"d":"2021-04-01","o":33.51,"h":34.87,"l":33.4,"c":34.5,"v":212000},{"d":"2021-04-05","o":35.86,"h":35.86,"l":33.81,"c":34.97,"v":209000},{"d":"2021-04-06","o":35.22,"h":35.83,"l":34.21,"c":34.96,"v":177000},{"d":"2021-04-07","o":34.63,"h":34.88,"l":33.1,"c":33.26,"v":230300},{"d":"2021-04-08","o":34.94,"h":34.94,"l":33.26,"c":34.85,"v":216800},{"d":"2021-04-09","o":34.55,"h":34.75,"l":33.01,"c":33.63,"v":209100},{"d":"2021-04-12","o":33.22,"h":33.6,"l":31.83,"c":32.46,"v":198200},{"d":"2021-04-13","o":32.56,"h":33.36,"l":31.77,"c":32.35,"v":150400},{"d":"2021-04-14","o":32.21,"h":33.31,"l":32.1,"c":32.38,"v":147900},{"d":"2021-04-15","o":32.96,"h":33.3,"l":31.9,"c":32.53,"v":173300},{"d":"2021-04-16","o":32.5,"h":32.55,"l":31.66,"c":32.1,"v":118200},{"d":"2021-04-19","o":31.66,"h":31.78,"l":29.57,"c":29.94,"v":213400},{"d":"2021-04-20","o":29.7,"h":29.9,"l":26.94,"c":28.44,"v":734800},{"d":"2021-04-21","o":28.27,"h":30.47,"l":28.04,"c":30.37,"v":355500},{"d":"2021-04-22","o":30.3,"h":31.57,"l":29.55,"c":30.3,"v":432200},{"d":"2021-04-23","o":30.38,"h":31.8,"l":30.3,"c":31.59,"v":156500},{"d":"2021-04-26","o":31.77,"h":32.51,"l":31.59,"c":32.26,"v":217000},{"d":"2021-04-27","o":32.61,"h":32.61,"l":31.81,"c":32.22,"v":163100},{"d":"2021-04-28","o":32.04,"h":32.48,"l":31.52,"c":32.01,"v":169600},{"d":"2021-04-29","o":32.61,"h":32.61,"l":31.14,"c":32.08,"v":224600},{"d":"2021-04-30","o":31.2,"h":31.75,"l":30.72,"c":31.1,"v":238400},{"d":"2021-05-03","o":31.37,"h":31.7,"l":30.04,"c":31.04,"v":382200},{"d":"2021-05-04","o":30.37,"h":30.43,"l":28.16,"c":28.97,"v":308800},{"d":"2021-05-05","o":29.28,"h":30.16,"l":28.59,"c":29.64,"v":181600},{"d":"2021-05-06","o":31.5,"h":31.72,"l":27.55,"c":29.21,"v":430000},{"d":"2021-05-07","o":29.64,"h":30.67,"l":29.44,"c":30.38,"v":263000},{"d":"2021-05-10","o":30.15,"h":30.15,"l":27.8,"c":27.86,"v":224100},{"d":"2021-05-11","o":26.24,"h":28.51,"l":25.32,"c":28.16,"v":375700},{"d":"2021-05-12","o":27.57,"h":28.25,"l":26.6,"c":26.68,"v":216200},{"d":"2021-05-13","o":27.38,"h":28.2,"l":26.41,"c":27.35,"v":278100},{"d":"2021-05-14","o":27.93,"h":28.72,"l":27.39,"c":28.47,"v":150100},{"d":"2021-05-17","o":28,"h":29.94,"l":27.68,"c":29.49,"v":688700},{"d":"2021-05-18","o":30.01,"h":30.91,"l":29.5,"c":29.91,"v":289300},{"d":"2021-05-19","o":29.16,"h":31.14,"l":28.82,"c":30.78,"v":347100},{"d":"2021-05-20","o":30.98,"h":31,"l":30.18,"c":30.71,"v":226000},{"d":"2021-05-21","o":31.06,"h":31.2,"l":30.51,"c":30.6,"v":261000},{"d":"2021-05-24","o":30.9,"h":31.86,"l":30.5,"c":31.26,"v":212700},{"d":"2021-05-25","o":31.7,"h":32.1,"l":30.15,"c":30.24,"v":211100},{"d":"2021-05-26","o":30.51,"h":31.23,"l":30.51,"c":31.08,"v":115700},{"d":"2021-05-27","o":31.37,"h":32.5,"l":30.99,"c":32.42,"v":384500},{"d":"2021-05-28","o":32.63,"h":32.72,"l":31.91,"c":32.21,"v":143400},{"d":"2021-06-01","o":32.43,"h":32.99,"l":32.16,"c":32.9,"v":160800},{"d":"2021-06-02","o":32.99,"h":32.99,"l":32.14,"c":32.44,"v":147900},{"d":"2021-06-03","o":32,"h":32.11,"l":30.35,"c":30.4,"v":216900},{"d":"2021-06-04","o":30.8,"h":31.44,"l":30.8,"c":31.2,"v":120100},{"d":"2021-06-07","o":31.27,"h":31.5,"l":30.68,"c":31.39,"v":134900},{"d":"2021-06-08","o":31.54,"h":31.83,"l":30.54,"c":30.78,"v":143500},{"d":"2021-06-09","o":30.78,"h":30.78,"l":30.16,"c":30.22,"v":206300},{"d":"2021-06-10","o":30.29,"h":30.99,"l":29.67,"c":30.17,"v":162600},{"d":"2021-06-11","o":30.33,"h":30.48,"l":29.85,"c":30.16,"v":210400},{"d":"2021-06-14","o":30.16,"h":31.33,"l":30.1,"c":30.87,"v":207300},{"d":"2021-06-15","o":30.81,"h":31.21,"l":30.11,"c":30.18,"v":143800},{"d":"2021-06-16","o":30.03,"h":30.42,"l":29.2,"c":29.52,"v":160100},{"d":"2021-06-17","o":29.31,"h":29.7,"l":28.33,"c":28.83,"v":400500},{"d":"2021-06-18","o":28.05,"h":29.19,"l":27.32,"c":27.83,"v":356900},{"d":"2021-06-21","o":28.05,"h":28.66,"l":27.43,"c":28.33,"v":224300},{"d":"2021-06-22","o":28.35,"h":28.45,"l":27.45,"c":27.96,"v":204100},{"d":"2021-06-23","o":28.23,"h":28.58,"l":27.91,"c":28.27,"v":512700},{"d":"2021-06-24","o":28.69,"h":30.22,"l":28.52,"c":29.9,"v":612100},{"d":"2021-06-25","o":30.01,"h":30.39,"l":28.77,"c":28.79,"v":1015300},{"d":"2021-06-28","o":29.06,"h":30.96,"l":28.9,"c":30.45,"v":522100},{"d":"2021-06-29","o":30.51,"h":30.93,"l":30.18,"c":30.58,"v":259400},{"d":"2021-06-30","o":30.6,"h":30.77,"l":30.01,"c":30.39,"v":145500},{"d":"2021-07-01","o":30.41,"h":30.51,"l":29.58,"c":30.13,"v":152200},{"d":"2021-07-02","o":30.37,"h":30.49,"l":29.42,"c":29.76,"v":137600},{"d":"2021-07-06","o":30.02,"h":30.02,"l":28.6,"c":29.04,"v":199200},{"d":"2021-07-07","o":29.45,"h":29.75,"l":28.57,"c":29.15,"v":308400},{"d":"2021-07-08","o":28.4,"h":28.83,"l":26.89,"c":28.24,"v":248500},{"d":"2021-07-09","o":28.63,"h":29.35,"l":28.26,"c":29.14,"v":145400},{"d":"2021-07-12","o":29.21,"h":29.27,"l":28.51,"c":29.24,"v":129100},{"d":"2021-07-13","o":29,"h":29.03,"l":27.85,"c":28.28,"v":207600},{"d":"2021-07-14","o":28.63,"h":29.06,"l":27.71,"c":27.76,"v":147100},{"d":"2021-07-15","o":27.47,"h":27.54,"l":26.4,"c":26.85,"v":228100},{"d":"2021-07-16","o":27.11,"h":27.29,"l":25.26,"c":25.4,"v":180000},{"d":"2021-07-19","o":24.82,"h":25.6,"l":24.01,"c":24.96,"v":226100},{"d":"2021-07-20","o":25.01,"h":26.02,"l":24.47,"c":25.56,"v":240300},{"d":"2021-07-21","o":25.68,"h":26.73,"l":25.62,"c":26.66,"v":133200},{"d":"2021-07-22","o":26.3,"h":26.43,"l":25.09,"c":25.48,"v":214600},{"d":"2021-07-23","o":25.76,"h":25.76,"l":24.92,"c":25.31,"v":140200},{"d":"2021-07-26","o":25.25,"h":25.79,"l":24.48,"c":24.82,"v":239200},{"d":"2021-07-27","o":24.71,"h":24.91,"l":23.66,"c":24.4,"v":213400},{"d":"2021-07-28","o":24.6,"h":25.62,"l":24.42,"c":25.26,"v":122800},{"d":"2021-07-29","o":25.51,"h":25.98,"l":25.27,"c":25.67,"v":187900},{"d":"2021-07-30","o":25.5,"h":26.24,"l":25.06,"c":25.99,"v":135000},{"d":"2021-08-02","o":26.67,"h":26.87,"l":25.92,"c":26,"v":218700},{"d":"2021-08-03","o":26.13,"h":26.53,"l":25.11,"c":26.02,"v":252700},{"d":"2021-08-04","o":25.85,"h":26.31,"l":25.5,"c":25.6,"v":155200},{"d":"2021-08-05","o":25.6,"h":26.46,"l":25.43,"c":25.83,"v":176300},{"d":"2021-08-06","o":25.75,"h":26.55,"l":25.75,"c":26.52,"v":143000},{"d":"2021-08-09","o":26.69,"h":26.99,"l":26.1,"c":26.79,"v":233200},{"d":"2021-08-10","o":26.75,"h":27.04,"l":25.91,"c":27,"v":182000},{"d":"2021-08-11","o":27.08,"h":27.45,"l":25.85,"c":27.23,"v":295000},{"d":"2021-08-12","o":28.99,"h":30.19,"l":26.11,"c":27.3,"v":695100},{"d":"2021-08-13","o":27.41,"h":27.41,"l":26.51,"c":26.91,"v":169000},{"d":"2021-08-16","o":26.67,"h":26.67,"l":25.55,"c":25.8,"v":259800},{"d":"2021-08-17","o":25.36,"h":25.55,"l":24.32,"c":25.18,"v":314300},{"d":"2021-08-18","o":25.2,"h":26.06,"l":24.89,"c":25.21,"v":123100},{"d":"2021-08-19","o":24.98,"h":25.46,"l":24.7,"c":25.15,"v":241800},{"d":"2021-08-20","o":25.09,"h":25.83,"l":25.09,"c":25.82,"v":223700},{"d":"2021-08-23","o":26.18,"h":26.64,"l":25.61,"c":26.47,"v":207200},{"d":"2021-08-24","o":26.57,"h":27.15,"l":26.28,"c":26.9,"v":150500},{"d":"2021-08-25","o":26.95,"h":27.38,"l":26.84,"c":27.12,"v":110100},{"d":"2021-08-26","o":27.15,"h":27.5,"l":27,"c":27.37,"v":135200},{"d":"2021-08-27","o":27.4,"h":29.04,"l":27.4,"c":28.97,"v":290800},{"d":"2021-08-30","o":29.3,"h":29.43,"l":28.23,"c":28.89,"v":182200},{"d":"2021-08-31","o":28.98,"h":29.89,"l":28.23,"c":29.05,"v":436700},{"d":"2021-09-01","o":29.4,"h":29.4,"l":28.55,"c":28.86,"v":153900},{"d":"2021-09-02","o":28.9,"h":29.25,"l":28.69,"c":28.87,"v":125300},{"d":"2021-09-03","o":28.81,"h":29.2,"l":28.5,"c":28.92,"v":152900},{"d":"2021-09-07","o":29.1,"h":29.75,"l":28.84,"c":29.09,"v":191700},{"d":"2021-09-08","o":29,"h":29,"l":27.84,"c":28.22,"v":234500},{"d":"2021-09-09","o":28.42,"h":28.76,"l":28.22,"c":28.37,"v":133200},{"d":"2021-09-10","o":28.63,"h":29.36,"l":28.56,"c":28.68,"v":152400},{"d":"2021-09-13","o":28.89,"h":28.89,"l":27.97,"c":28.62,"v":259400},{"d":"2021-09-14","o":29,"h":29,"l":28.27,"c":28.37,"v":198800},{"d":"2021-09-15","o":28.4,"h":28.49,"l":27.68,"c":28.46,"v":211900},{"d":"2021-09-16","o":28.45,"h":29.22,"l":27.92,"c":29.17,"v":191100},{"d":"2021-09-17","o":29.05,"h":29.24,"l":28.33,"c":28.86,"v":354200},{"d":"2021-09-20","o":27.86,"h":28.19,"l":27.14,"c":27.76,"v":258200},{"d":"2021-09-21","o":28.13,"h":28.13,"l":27.1,"c":27.77,"v":130600},{"d":"2021-09-22","o":28.01,"h":28.96,"l":27.92,"c":28.62,"v":143500},{"d":"2021-09-23","o":29.5,"h":30.83,"l":28.8,"c":30.66,"v":316400},{"d":"2021-09-24","o":30.45,"h":32.18,"l":30.21,"c":31.63,"v":359700},{"d":"2021-09-27","o":32.74,"h":34,"l":31.86,"c":33.61,"v":516000},{"d":"2021-09-28","o":33.17,"h":33.49,"l":31.41,"c":32.48,"v":357600},{"d":"2021-09-29","o":32.62,"h":32.92,"l":30.9,"c":31.22,"v":282700},{"d":"2021-09-30","o":31.31,"h":31.73,"l":30.92,"c":31.37,"v":143100},{"d":"2021-10-01","o":31.53,"h":31.92,"l":31.08,"c":31.83,"v":179700},{"d":"2021-10-04","o":31.78,"h":31.78,"l":30.49,"c":30.65,"v":191200},{"d":"2021-10-05","o":30.47,"h":31.8,"l":30.47,"c":31.51,"v":147200},{"d":"2021-10-06","o":31,"h":31.49,"l":30.59,"c":31.24,"v":119300},{"d":"2021-10-07","o":31.85,"h":32.65,"l":31.77,"c":32.18,"v":178200},{"d":"2021-10-08","o":32.44,"h":32.5,"l":31.3,"c":31.53,"v":90700},{"d":"2021-10-11","o":31.49,"h":32.49,"l":31.24,"c":31.41,"v":274100},{"d":"2021-10-12","o":31.59,"h":31.73,"l":30.2,"c":30.68,"v":217800},{"d":"2021-10-13","o":30.7,"h":30.79,"l":29.76,"c":30.46,"v":148100},{"d":"2021-10-14","o":31,"h":31.47,"l":30.84,"c":31.44,"v":168400},{"d":"2021-10-15","o":32.01,"h":32.37,"l":31.75,"c":31.8,"v":212100},{"d":"2021-10-18","o":31.4,"h":32.06,"l":30.77,"c":32.06,"v":225100},{"d":"2021-10-19","o":32.31,"h":32.42,"l":31.56,"c":31.7,"v":188500},{"d":"2021-10-20","o":31.59,"h":32,"l":31.33,"c":31.83,"v":184300},{"d":"2021-10-21","o":31.78,"h":32.86,"l":31.71,"c":32.82,"v":204600},{"d":"2021-10-22","o":32.61,"h":32.79,"l":31.72,"c":31.8,"v":145300},{"d":"2021-10-25","o":31.8,"h":33.35,"l":31.79,"c":33.24,"v":242500},{"d":"2021-10-26","o":33.24,"h":33.48,"l":32.35,"c":32.83,"v":253300},{"d":"2021-10-27","o":32.8,"h":33.17,"l":32.3,"c":32.54,"v":206500},{"d":"2021-10-28","o":32.99,"h":35.38,"l":32.91,"c":35.26,"v":375000},{"d":"2021-10-29","o":34.93,"h":35.15,"l":33.63,"c":34.65,"v":307800},{"d":"2021-11-01","o":35.12,"h":37.39,"l":35.05,"c":36.91,"v":389300},{"d":"2021-11-02","o":37,"h":38.12,"l":36.66,"c":37.12,"v":278000},{"d":"2021-11-03","o":37.02,"h":37.4,"l":35.71,"c":37.19,"v":255200},{"d":"2021-11-04","o":37.61,"h":38.6,"l":37.25,"c":38.52,"v":290800},{"d":"2021-11-05","o":39.97,"h":42.97,"l":39,"c":42.56,"v":871100},{"d":"2021-11-08","o":43,"h":45.19,"l":41.15,"c":44.17,"v":850300},{"d":"2021-11-09","o":45.68,"h":45.8,"l":42.36,"c":43.48,"v":479000},{"d":"2021-11-10","o":42.42,"h":43.32,"l":41.56,"c":42.57,"v":385100},{"d":"2021-11-11","o":42.6,"h":45.9,"l":42.11,"c":45.73,"v":413000},{"d":"2021-11-12","o":46.5,"h":46.8,"l":45.14,"c":45.61,"v":467100},{"d":"2021-11-15","o":45.89,"h":45.92,"l":43.59,"c":44.33,"v":326400},{"d":"2021-11-16","o":44.22,"h":45.55,"l":43.18,"c":45.47,"v":389700},{"d":"2021-11-17","o":45.5,"h":45.78,"l":44.2,"c":44.56,"v":264500},{"d":"2021-11-18","o":45,"h":45.35,"l":43.51,"c":44.58,"v":224500},{"d":"2021-11-19","o":44.26,"h":45,"l":43.64,"c":44.63,"v":245100},{"d":"2021-11-22","o":45.7,"h":50.12,"l":45.6,"c":46.61,"v":874800},{"d":"2021-11-23","o":46.88,"h":46.9,"l":44.02,"c":45.79,"v":515800},{"d":"2021-11-24","o":44.53,"h":45.69,"l":42.6,"c":45.61,"v":266700},{"d":"2021-11-26","o":43.74,"h":44.73,"l":42.6,"c":43.1,"v":267000},{"d":"2021-11-29","o":44.77,"h":46.49,"l":44.21,"c":46.06,"v":437200},{"d":"2021-11-30","o":45.76,"h":49.76,"l":45.63,"c":49.12,"v":1887000},{"d":"2021-12-01","o":50.68,"h":53.98,"l":50.17,"c":50.74,"v":1451700},{"d":"2021-12-02","o":51.77,"h":53,"l":49.9,"c":51.5,"v":811100},{"d":"2021-12-03","o":52.5,"h":53.66,"l":48.96,"c":49.95,"v":893900},{"d":"2021-12-06","o":50.09,"h":50.25,"l":46.02,"c":47.85,"v":640200},{"d":"2021-12-07","o":49.87,"h":54.86,"l":49.52,"c":54.38,"v":747600},{"d":"2021-12-08","o":55.58,"h":56.4,"l":52.7,"c":53.69,"v":547200},{"d":"2021-12-09","o":53,"h":56.5,"l":52.76,"c":54.25,"v":684400},{"d":"2021-12-10","o":55.42,"h":55.84,"l":52.22,"c":54.38,"v":445400},{"d":"2021-12-13","o":54.32,"h":54.74,"l":48.16,"c":48.65,"v":823800},{"d":"2021-12-14","o":48.29,"h":49.75,"l":46.8,"c":49.46,"v":439200},{"d":"2021-12-15","o":49.83,"h":53.27,"l":48.13,"c":53.16,"v":849900},{"d":"2021-12-16","o":54.5,"h":54.74,"l":49.33,"c":50.42,"v":535100},{"d":"2021-12-17","o":49.52,"h":52.01,"l":48.85,"c":50.56,"v":513900},{"d":"2021-12-20","o":48.89,"h":50.03,"l":47.01,"c":49.87,"v":477800},{"d":"2021-12-21","o":51.07,"h":52.87,"l":50.3,"c":52.74,"v":327900},{"d":"2021-12-22","o":52.33,"h":54.38,"l":51.62,"c":53.88,"v":324000},{"d":"2021-12-23","o":54.47,"h":55.69,"l":53.95,"c":55.25,"v":393000},{"d":"2021-12-27","o":57.98,"h":61.56,"l":56.03,"c":61.49,"v":824700},{"d":"2021-12-28","o":62.89,"h":63.29,"l":58.03,"c":58.77,"v":722200},{"d":"2021-12-29","o":58.78,"h":62.5,"l":58.78,"c":62.09,"v":753600},{"d":"2021-12-30","o":62.25,"h":62.34,"l":59.88,"c":60.52,"v":487900},{"d":"2021-12-31","o":60.72,"h":62.1,"l":60.31,"c":60.56,"v":541200},{"d":"2022-01-03","o":61.01,"h":63.48,"l":60.75,"c":62.21,"v":611800},{"d":"2022-01-04","o":63,"h":64,"l":55.56,"c":60.87,"v":1146800},{"d":"2022-01-05","o":60.62,"h":60.62,"l":53.34,"c":54.33,"v":933200},{"d":"2022-01-06","o":53.33,"h":57.93,"l":53.22,"c":56.8,"v":789900},{"d":"2022-01-07","o":56.29,"h":57.32,"l":53.24,"c":54.32,"v":518700},{"d":"2022-01-10","o":52.22,"h":52.58,"l":48.74,"c":51.96,"v":888400},{"d":"2022-01-11","o":51.75,"h":52.02,"l":49.42,"c":51.37,"v":632100},{"d":"2022-01-12","o":52,"h":52.89,"l":50.58,"c":50.66,"v":389900},{"d":"2022-01-13","o":51.53,"h":53.36,"l":49.31,"c":49.47,"v":442300},{"d":"2022-01-14","o":48.38,"h":51.14,"l":48.25,"c":50.79,"v":444900},{"d":"2022-01-18","o":48.68,"h":49.34,"l":45.79,"c":47.84,"v":766300},{"d":"2022-01-19","o":48.85,"h":49.18,"l":46.26,"c":46.56,"v":641600},{"d":"2022-01-20","o":47.07,"h":47.99,"l":44.42,"c":44.51,"v":502100},{"d":"2022-01-21","o":43.52,"h":46,"l":42.72,"c":42.78,"v":535200},{"d":"2022-01-24","o":40.77,"h":43.49,"l":39.08,"c":43.35,"v":939700},{"d":"2022-01-25","o":41.71,"h":42.84,"l":40.54,"c":41.55,"v":522300},{"d":"2022-01-26","o":43.68,"h":46.47,"l":42.57,"c":43.43,"v":752700},{"d":"2022-01-27","o":44.13,"h":44.55,"l":40.11,"c":40.53,"v":577700},{"d":"2022-01-28","o":39.69,"h":40.71,"l":38.1,"c":40.64,"v":821300},{"d":"2022-01-31","o":41.41,"h":45.06,"l":41.15,"c":45.03,"v":664600},{"d":"2022-02-01","o":45.89,"h":47,"l":44.07,"c":46.83,"v":582100},{"d":"2022-02-02","o":48.32,"h":48.57,"l":45.68,"c":46.84,"v":499600},{"d":"2022-02-03","o":45.36,"h":46.51,"l":44.33,"c":44.44,"v":288800},{"d":"2022-02-04","o":44.34,"h":46.83,"l":43.63,"c":46.25,"v":629800},{"d":"2022-02-07","o":46.48,"h":48.34,"l":46.35,"c":47,"v":819800},{"d":"2022-02-08","o":47,"h":52.88,"l":45.97,"c":52.73,"v":1026700},{"d":"2022-02-09","o":53.5,"h":57.62,"l":52.09,"c":57.2,"v":1004300},{"d":"2022-02-10","o":55.3,"h":57.46,"l":53.9,"c":54.59,"v":689900},{"d":"2022-02-11","o":55.07,"h":56.25,"l":50.57,"c":51.14,"v":568200},{"d":"2022-02-14","o":51.46,"h":54.41,"l":51.26,"c":51.65,"v":465200},{"d":"2022-02-15","o":53.27,"h":59.38,"l":53.27,"c":58.88,"v":836000},{"d":"2022-02-16","o":57.63,"h":58.49,"l":56.15,"c":57.76,"v":511300},{"d":"2022-02-17","o":56.5,"h":56.66,"l":53.15,"c":53.33,"v":475800},{"d":"2022-02-18","o":53.95,"h":54.14,"l":51.8,"c":52.92,"v":363300},{"d":"2022-02-22","o":52,"h":53.65,"l":48.82,"c":50.17,"v":578600},{"d":"2022-02-23","o":51.55,"h":52.66,"l":49.94,"c":50.17,"v":633100},{"d":"2022-02-24","o":47.2,"h":53.97,"l":46.39,"c":53.84,"v":636100},{"d":"2022-02-25","o":53.91,"h":53.91,"l":51.54,"c":53.4,"v":700700},{"d":"2022-02-28","o":52.78,"h":54.89,"l":52.12,"c":53.77,"v":958700},{"d":"2022-03-01","o":53.68,"h":55.73,"l":50,"c":51.03,"v":1447900},{"d":"2022-03-02","o":51.55,"h":54.14,"l":51.41,"c":53.39,"v":586700},{"d":"2022-03-03","o":54.01,"h":54.53,"l":51.55,"c":52.12,"v":415300},{"d":"2022-03-04","o":51.37,"h":51.93,"l":46.07,"c":46.92,"v":950400},{"d":"2022-03-07","o":47.01,"h":48.81,"l":45.02,"c":45.13,"v":526300},{"d":"2022-03-08","o":45.37,"h":48.83,"l":44.27,"c":46.94,"v":580700},{"d":"2022-03-09","o":48.9,"h":49.75,"l":48.1,"c":48.98,"v":374800},{"d":"2022-03-10","o":47.74,"h":48.9,"l":46.92,"c":48.6,"v":326500},{"d":"2022-03-11","o":49.55,"h":49.63,"l":48.14,"c":48.37,"v":341900},{"d":"2022-03-14","o":48.2,"h":48.66,"l":44.52,"c":44.94,"v":395600},{"d":"2022-03-15","o":45.2,"h":48.78,"l":45.02,"c":48.65,"v":313300},{"d":"2022-03-16","o":50.15,"h":54.24,"l":49.62,"c":54.13,"v":620600},{"d":"2022-03-17","o":53.68,"h":56.4,"l":52.43,"c":56.35,"v":584900},{"d":"2022-03-18","o":55.73,"h":58.2,"l":55.35,"c":57.76,"v":791100},{"d":"2022-03-21","o":58.27,"h":58.66,"l":55.5,"c":56.94,"v":434300},{"d":"2022-03-22","o":57.84,"h":63.99,"l":57.63,"c":63.73,"v":1786500},{"d":"2022-03-23","o":62.57,"h":67.2,"l":60.25,"c":60.61,"v":1769500},{"d":"2022-03-24","o":61.23,"h":65.9,"l":60.84,"c":65.72,"v":934800},{"d":"2022-03-25","o":65.72,"h":66.28,"l":62.81,"c":65.16,"v":596800},{"d":"2022-03-28","o":65,"h":66.97,"l":62.38,"c":64.95,"v":569800},{"d":"2022-03-29","o":65.55,"h":66.61,"l":63.37,"c":65.3,"v":546800},{"d":"2022-03-30","o":65.61,"h":69.99,"l":62.76,"c":63.02,"v":1446200},{"d":"2022-03-31","o":63.02,"h":63.02,"l":54.31,"c":54.65,"v":1910500},{"d":"2022-04-01","o":55.59,"h":56.25,"l":51.51,"c":53.2,"v":937200},{"d":"2022-04-04","o":53.65,"h":54.32,"l":52.26,"c":53.46,"v":517500},{"d":"2022-04-05","o":52.82,"h":53,"l":48.75,"c":49.24,"v":795600},{"d":"2022-04-06","o":48.06,"h":48.81,"l":45.95,"c":46.44,"v":842500},{"d":"2022-04-07","o":46.55,"h":48.13,"l":45.43,"c":47.02,"v":498000},{"d":"2022-04-08","o":46.48,"h":46.79,"l":44.85,"c":44.98,"v":727900},{"d":"2022-04-11","o":43.9,"h":45.29,"l":43.35,"c":44.21,"v":566700},{"d":"2022-04-12","o":45.12,"h":46.49,"l":44.25,"c":44.42,"v":529900},{"d":"2022-04-13","o":44.76,"h":47.04,"l":44.26,"c":46.32,"v":519000},{"d":"2022-04-14","o":46.4,"h":46.81,"l":44.75,"c":44.89,"v":330400},{"d":"2022-04-18","o":44.34,"h":46.81,"l":44.21,"c":45.78,"v":406700},{"d":"2022-04-19","o":45.85,"h":47.56,"l":45.1,"c":46.96,"v":267700},{"d":"2022-04-20","o":47.9,"h":48.5,"l":45.8,"c":46.21,"v":331300},{"d":"2022-04-21","o":47.37,"h":48.22,"l":44.1,"c":44.6,"v":328800},{"d":"2022-04-22","o":44.2,"h":45.8,"l":43.14,"c":43.41,"v":311900},{"d":"2022-04-25","o":42.04,"h":44.4,"l":41.58,"c":43.97,"v":445500},{"d":"2022-04-26","o":43.27,"h":43.58,"l":41.7,"c":41.92,"v":389600},{"d":"2022-04-27","o":41.27,"h":42.95,"l":41.21,"c":41.74,"v":338500},{"d":"2022-04-28","o":43.31,"h":45.28,"l":42.15,"c":44.56,"v":411000},{"d":"2022-04-29","o":43.72,"h":45.4,"l":42.64,"c":42.9,"v":276900},{"d":"2022-05-02","o":43.47,"h":44.94,"l":42.63,"c":44.85,"v":377700},{"d":"2022-05-03","o":45,"h":45.71,"l":44,"c":45.04,"v":450500},{"d":"2022-05-04","o":45.37,"h":47.75,"l":43.51,"c":47.62,"v":492800},{"d":"2022-05-05","o":46.43,"h":46.66,"l":43.78,"c":45.2,"v":548500},{"d":"2022-05-06","o":40,"h":40.47,"l":35.5,"c":38.54,"v":1563300},{"d":"2022-05-09","o":37.5,"h":38.2,"l":35.03,"c":35.42,"v":969000},{"d":"2022-05-10","o":36.68,"h":38.23,"l":34.75,"c":35.61,"v":533600},{"d":"2022-05-11","o":34.99,"h":36.26,"l":32.51,"c":32.65,"v":560900},{"d":"2022-05-12","o":32.15,"h":34.16,"l":31.65,"c":33.2,"v":587500},{"d":"2022-05-13","o":38.23,"h":40.98,"l":37.45,"c":38.75,"v":2296400},{"d":"2022-05-16","o":38.51,"h":39.84,"l":38.01,"c":38.54,"v":936000},{"d":"2022-05-17","o":40.51,"h":41.68,"l":39.57,"c":40.58,"v":1152200},{"d":"2022-05-18","o":39.45,"h":41.77,"l":39.29,"c":39.91,"v":5137100},{"d":"2022-05-19","o":39.1,"h":41.87,"l":39.01,"c":40.32,"v":922000},{"d":"2022-05-20","o":41.17,"h":41.69,"l":38.5,"c":40.08,"v":1121300},{"d":"2022-05-23","o":39.96,"h":40.32,"l":39.07,"c":39.62,"v":868100},{"d":"2022-05-24","o":38.56,"h":38.94,"l":36.89,"c":37.24,"v":601700},{"d":"2022-05-25","o":37.06,"h":39.35,"l":37.02,"c":39.01,"v":524100},{"d":"2022-05-26","o":38.58,"h":42.83,"l":38.35,"c":42.62,"v":625900},{"d":"2022-05-27","o":43.29,"h":46.09,"l":43,"c":46,"v":658900},{"d":"2022-05-31","o":46,"h":46.35,"l":43.85,"c":43.93,"v":766700},{"d":"2022-06-01","o":44.47,"h":45.43,"l":42.68,"c":43.29,"v":541200},{"d":"2022-06-02","o":42.96,"h":45.05,"l":42.96,"c":44.6,"v":347400},{"d":"2022-06-03","o":43.17,"h":43.6,"l":42.34,"c":42.69,"v":311100},{"d":"2022-06-06","o":44.49,"h":44.53,"l":42.43,"c":42.83,"v":561000},{"d":"2022-06-07","o":41.71,"h":43.68,"l":41.12,"c":42.87,"v":436200},{"d":"2022-06-08","o":42.32,"h":42.6,"l":40.76,"c":41.09,"v":254200},{"d":"2022-06-09","o":40.43,"h":41.07,"l":39.2,"c":39.45,"v":377300},{"d":"2022-06-10","o":38.11,"h":39.35,"l":37.26,"c":37.84,"v":349100},{"d":"2022-06-13","o":36,"h":37.11,"l":35.05,"c":35.41,"v":430100},{"d":"2022-06-14","o":36.06,"h":36.4,"l":35.49,"c":36.27,"v":300400},{"d":"2022-06-15","o":35.44,"h":36.47,"l":34.51,"c":35.34,"v":515700},{"d":"2022-06-16","o":34.38,"h":34.65,"l":31.81,"c":32.5,"v":460600},{"d":"2022-06-17","o":33.02,"h":33.53,"l":32.34,"c":33.13,"v":1054200},{"d":"2022-06-21","o":34.25,"h":34.7,"l":33.05,"c":33.9,"v":319800},{"d":"2022-06-22","o":33.05,"h":33.95,"l":32.72,"c":33.49,"v":277300},{"d":"2022-06-23","o":33.62,"h":33.82,"l":32.02,"c":33.15,"v":507700},{"d":"2022-06-24","o":33.66,"h":34.67,"l":33.53,"c":34.05,"v":614100},{"d":"2022-06-27","o":34.67,"h":35.94,"l":33.7,"c":35.36,"v":368700},{"d":"2022-06-28","o":35.78,"h":36.41,"l":34.29,"c":34.34,"v":366700},{"d":"2022-06-29","o":33.92,"h":34,"l":32.36,"c":33.09,"v":464800},{"d":"2022-06-30","o":32.25,"h":33.98,"l":31.89,"c":33.34,"v":463400},{"d":"2022-07-01","o":32.49,"h":32.57,"l":29.25,"c":30.12,"v":738400},{"d":"2022-07-05","o":28.89,"h":30.67,"l":28.74,"c":30.63,"v":543000},{"d":"2022-07-06","o":30.62,"h":30.95,"l":29.84,"c":30.43,"v":296700},{"d":"2022-07-07","o":31.26,"h":33.17,"l":31.26,"c":33.08,"v":500500},{"d":"2022-07-08","o":32.58,"h":35.14,"l":32.27,"c":34.69,"v":365200},{"d":"2022-07-11","o":34,"h":34.5,"l":32.96,"c":33.13,"v":287100},{"d":"2022-07-12","o":33.35,"h":33.87,"l":32.61,"c":32.92,"v":285400},{"d":"2022-07-13","o":32.17,"h":33.56,"l":31.86,"c":33.29,"v":264800},{"d":"2022-07-14","o":33.15,"h":34.24,"l":32.7,"c":34.16,"v":237200},{"d":"2022-07-15","o":34.82,"h":35.29,"l":33.9,"c":35.12,"v":206400},{"d":"2022-07-18","o":35.89,"h":36.5,"l":34.19,"c":34.54,"v":367600},{"d":"2022-07-19","o":35.11,"h":37.58,"l":35.11,"c":37.14,"v":314700},{"d":"2022-07-20","o":36.7,"h":39.18,"l":36.3,"c":38.95,"v":339600},{"d":"2022-07-21","o":39,"h":39.6,"l":38.38,"c":39.52,"v":234300},{"d":"2022-07-22","o":39.06,"h":39.25,"l":37.28,"c":37.55,"v":213500},{"d":"2022-07-25","o":37.37,"h":37.87,"l":36.77,"c":37.53,"v":175600},{"d":"2022-07-26","o":37.02,"h":37.7,"l":36.55,"c":36.85,"v":171400},{"d":"2022-07-27","o":38,"h":40.49,"l":37.58,"c":40.13,"v":250100},{"d":"2022-07-28","o":40.3,"h":40.44,"l":38.52,"c":40.4,"v":201300},{"d":"2022-07-29","o":40.16,"h":42.32,"l":39.97,"c":42.01,"v":396400},{"d":"2022-08-01","o":41.3,"h":42.43,"l":40.84,"c":41.88,"v":250500},{"d":"2022-08-02","o":41.49,"h":42.61,"l":40.93,"c":42.02,"v":190200},{"d":"2022-08-03","o":42.33,"h":43.71,"l":41.94,"c":43.36,"v":247300},{"d":"2022-08-04","o":43.53,"h":43.53,"l":42.43,"c":43.25,"v":300800},{"d":"2022-08-05","o":42.5,"h":43.32,"l":41.98,"c":42.62,"v":247000},{"d":"2022-08-08","o":42.5,"h":43.21,"l":38.4,"c":38.94,"v":608300},{"d":"2022-08-09","o":37.86,"h":38.24,"l":34.23,"c":35.64,"v":597800},{"d":"2022-08-10","o":37.58,"h":38.52,"l":36.16,"c":37.81,"v":559300},{"d":"2022-08-11","o":42.07,"h":45.89,"l":40.73,"c":40.81,"v":1284400},{"d":"2022-08-12","o":41.19,"h":44.59,"l":39.8,"c":43.39,"v":600600},{"d":"2022-08-15","o":42.56,"h":44.04,"l":42.31,"c":43.84,"v":369000},{"d":"2022-08-16","o":43.73,"h":43.73,"l":42.08,"c":42.95,"v":312700},{"d":"2022-08-17","o":41.7,"h":42.14,"l":39.41,"c":40.57,"v":343000},{"d":"2022-08-18","o":40.59,"h":42.68,"l":40.54,"c":42.45,"v":269300},{"d":"2022-08-19","o":41.44,"h":42.02,"l":40.91,"c":41.84,"v":249500},{"d":"2022-08-22","o":40.63,"h":40.83,"l":39.52,"c":39.77,"v":265700},{"d":"2022-08-23","o":40.23,"h":41.93,"l":40.23,"c":41.29,"v":250900},{"d":"2022-08-24","o":41.32,"h":42.39,"l":41.13,"c":41.89,"v":154800},{"d":"2022-08-25","o":41.92,"h":45.07,"l":41.92,"c":44.89,"v":426200},{"d":"2022-08-26","o":44.7,"h":44.85,"l":41.73,"c":42,"v":359200},{"d":"2022-08-29","o":41.37,"h":42.51,"l":40.41,"c":40.45,"v":263800},{"d":"2022-08-30","o":40.95,"h":41.23,"l":39.04,"c":39.76,"v":446500},{"d":"2022-08-31","o":39.54,"h":39.81,"l":37.55,"c":38.66,"v":609300},{"d":"2022-09-01","o":37.36,"h":37.53,"l":34.22,"c":36.01,"v":528800},{"d":"2022-09-02","o":36.73,"h":36.73,"l":34.96,"c":36.01,"v":418700},{"d":"2022-09-06","o":36.52,"h":36.52,"l":33.74,"c":33.9,"v":349200},{"d":"2022-09-07","o":33.8,"h":34.54,"l":32.83,"c":34.23,"v":395600},{"d":"2022-09-08","o":33.58,"h":35.1,"l":33.3,"c":35,"v":251200},{"d":"2022-09-09","o":35.82,"h":36.34,"l":35.44,"c":35.6,"v":257200},{"d":"2022-09-12","o":35.89,"h":36.35,"l":35.42,"c":36.31,"v":274200},{"d":"2022-09-13","o":34.41,"h":35,"l":33.76,"c":33.92,"v":305500},{"d":"2022-09-14","o":34.37,"h":34.65,"l":33.65,"c":34.03,"v":377300},{"d":"2022-09-15","o":33.73,"h":34.4,"l":32.8,"c":33.35,"v":292600},{"d":"2022-09-16","o":32.93,"h":34.14,"l":32.37,"c":33.8,"v":688200},{"d":"2022-09-19","o":33.11,"h":34.26,"l":32.68,"c":33.76,"v":330600},{"d":"2022-09-20","o":33.18,"h":33.78,"l":33.1,"c":33.46,"v":166300},{"d":"2022-09-21","o":33.86,"h":35.46,"l":33.56,"c":34.01,"v":317900},{"d":"2022-09-22","o":33.68,"h":33.98,"l":32.05,"c":32.51,"v":261800},{"d":"2022-09-23","o":31.61,"h":31.98,"l":30.67,"c":31.17,"v":399000},{"d":"2022-09-26","o":30.38,"h":31.82,"l":30.09,"c":30.34,"v":464900},{"d":"2022-09-27","o":31.25,"h":32.33,"l":31.23,"c":32.03,"v":387900},{"d":"2022-09-28","o":31.46,"h":33.75,"l":31.29,"c":33.5,"v":395100},{"d":"2022-09-29","o":32.45,"h":32.6,"l":31.17,"c":32.03,"v":307300},{"d":"2022-09-30","o":31.66,"h":32.63,"l":30.73,"c":30.76,"v":401900},{"d":"2022-10-03","o":31.29,"h":32.63,"l":30.97,"c":32.06,"v":259300},{"d":"2022-10-04","o":33.04,"h":33.66,"l":32.57,"c":33.23,"v":284100},{"d":"2022-10-05","o":32.59,"h":33.95,"l":32.11,"c":33.69,"v":135000},{"d":"2022-10-06","o":33.21,"h":34.27,"l":32.97,"c":33.54,"v":234000},{"d":"2022-10-07","o":32.19,"h":32.52,"l":30.17,"c":30.66,"v":291200},{"d":"2022-10-10","o":30.36,"h":30.68,"l":29,"c":30.2,"v":238200},{"d":"2022-10-11","o":29.78,"h":30.56,"l":28.75,"c":29.63,"v":272000},{"d":"2022-10-12","o":29.65,"h":29.85,"l":29.01,"c":29.25,"v":197700},{"d":"2022-10-13","o":28.04,"h":30.79,"l":27.38,"c":30.51,"v":294000},{"d":"2022-10-14","o":31,"h":31,"l":29.25,"c":29.38,"v":218000},{"d":"2022-10-17","o":30.79,"h":30.81,"l":29.85,"c":30.45,"v":212900},{"d":"2022-10-18","o":31.63,"h":32.13,"l":29.62,"c":30.39,"v":175500},{"d":"2022-10-19","o":30.01,"h":30.5,"l":29.46,"c":29.91,"v":178500},{"d":"2022-10-20","o":29.95,"h":31.55,"l":29.58,"c":30.15,"v":246600},{"d":"2022-10-21","o":30.32,"h":32.19,"l":29.9,"c":32.06,"v":221000},{"d":"2022-10-24","o":32.06,"h":32.06,"l":30.5,"c":31.32,"v":198800},{"d":"2022-10-25","o":31.45,"h":32.82,"l":31.45,"c":32.49,"v":227800},{"d":"2022-10-26","o":32.03,"h":34.56,"l":31.5,"c":33.27,"v":276700},{"d":"2022-10-27","o":33.33,"h":33.87,"l":31.86,"c":31.99,"v":197700},{"d":"2022-10-28","o":32.24,"h":33.88,"l":31.95,"c":33.51,"v":200300},{"d":"2022-10-31","o":33.12,"h":33.16,"l":32.15,"c":32.75,"v":219800},{"d":"2022-11-01","o":33.73,"h":33.8,"l":32.42,"c":33.05,"v":210300},{"d":"2022-11-02","o":33,"h":34,"l":32.05,"c":32.05,"v":210300},{"d":"2022-11-03","o":31.71,"h":32.66,"l":30.81,"c":31.3,"v":342100},{"d":"2022-11-04","o":32.73,"h":32.98,"l":29.18,"c":32.65,"v":401200},{"d":"2022-11-07","o":32.52,"h":34.01,"l":31.88,"c":33.86,"v":287800},{"d":"2022-11-08","o":34,"h":34.64,"l":33.34,"c":33.99,"v":277400},{"d":"2022-11-09","o":33.13,"h":33.58,"l":32.17,"c":32.45,"v":192700},{"d":"2022-11-10","o":34.8,"h":36.57,"l":34.24,"c":36.52,"v":358000},{"d":"2022-11-11","o":36.65,"h":37.58,"l":36.41,"c":36.86,"v":266000},{"d":"2022-11-14","o":36.46,"h":37.05,"l":35.58,"c":36.55,"v":242500},{"d":"2022-11-15","o":38.03,"h":38.82,"l":37.65,"c":37.74,"v":283900},{"d":"2022-11-16","o":36.78,"h":37.09,"l":35.73,"c":36,"v":210200},{"d":"2022-11-17","o":34.67,"h":36.7,"l":34.52,"c":36.55,"v":176800},{"d":"2022-11-18","o":37.59,"h":37.59,"l":35.9,"c":36.21,"v":137700},{"d":"2022-11-21","o":35.66,"h":36.09,"l":34.5,"c":34.76,"v":144400},{"d":"2022-11-22","o":34.66,"h":35.4,"l":34.52,"c":35.36,"v":171600},{"d":"2022-11-23","o":35.3,"h":36.69,"l":35.12,"c":35.91,"v":169400},{"d":"2022-11-25","o":35.53,"h":35.7,"l":35.21,"c":35.3,"v":76700},{"d":"2022-11-28","o":34.77,"h":35.06,"l":33.68,"c":33.73,"v":223100},{"d":"2022-11-29","o":34.1,"h":34.1,"l":33.24,"c":33.62,"v":715700},{"d":"2022-11-30","o":33.84,"h":35.17,"l":32.89,"c":35.08,"v":324800},{"d":"2022-12-01","o":35.43,"h":35.57,"l":34.53,"c":34.99,"v":150700},{"d":"2022-12-02","o":34.07,"h":34.72,"l":33.69,"c":34.56,"v":123800},{"d":"2022-12-05","o":34.33,"h":34.33,"l":32.77,"c":33.2,"v":231800},{"d":"2022-12-06","o":33.22,"h":33.54,"l":31.92,"c":32.3,"v":235700},{"d":"2022-12-07","o":31.98,"h":32.54,"l":31.79,"c":32.22,"v":159500},{"d":"2022-12-08","o":32.24,"h":32.91,"l":31.84,"c":32.37,"v":154700},{"d":"2022-12-09","o":32.06,"h":32.61,"l":31.7,"c":31.91,"v":219800},{"d":"2022-12-12","o":31.69,"h":32.4,"l":31.33,"c":32.24,"v":247100},{"d":"2022-12-13","o":33.99,"h":34.83,"l":32.04,"c":32.15,"v":406400},{"d":"2022-12-14","o":32.06,"h":32.58,"l":31.5,"c":31.9,"v":227200},{"d":"2022-12-15","o":30.97,"h":31.2,"l":30.31,"c":30.45,"v":221900},{"d":"2022-12-16","o":30.07,"h":30.45,"l":29.85,"c":30.3,"v":728600},{"d":"2022-12-19","o":30.26,"h":30.57,"l":28.91,"c":29.19,"v":299500},{"d":"2022-12-20","o":28.9,"h":29.34,"l":28.59,"c":28.75,"v":182400},{"d":"2022-12-21","o":29.07,"h":30.3,"l":29.01,"c":30.08,"v":202600},{"d":"2022-12-22","o":29.38,"h":29.38,"l":28.04,"c":28.79,"v":227200},{"d":"2022-12-23","o":28.51,"h":28.88,"l":28.17,"c":28.73,"v":134900},{"d":"2022-12-27","o":28.57,"h":29.06,"l":28.08,"c":28.74,"v":175200},{"d":"2022-12-28","o":28.53,"h":28.89,"l":27.75,"c":27.82,"v":205900},{"d":"2022-12-29","o":28.36,"h":29.2,"l":28.32,"c":29.03,"v":164300},{"d":"2022-12-30","o":28.3,"h":28.8,"l":27.91,"c":28.57,"v":236500},{"d":"2023-01-03","o":29.33,"h":29.91,"l":29.07,"c":29.32,"v":253000},{"d":"2023-01-04","o":29.9,"h":30.85,"l":28.86,"c":29.04,"v":191400},{"d":"2023-01-05","o":28.77,"h":28.94,"l":28.18,"c":28.21,"v":128600},{"d":"2023-01-06","o":28.75,"h":29.66,"l":28.04,"c":29.44,"v":149600},{"d":"2023-01-09","o":30,"h":30.62,"l":29.53,"c":29.61,"v":251800},{"d":"2023-01-10","o":29.6,"h":30.36,"l":29.28,"c":30.2,"v":205200},{"d":"2023-01-11","o":30.2,"h":30.32,"l":29.47,"c":30.19,"v":166600},{"d":"2023-01-12","o":30.65,"h":31.5,"l":30.04,"c":31.04,"v":242100},{"d":"2023-01-13","o":30.68,"h":31.42,"l":30.06,"c":31.39,"v":234800},{"d":"2023-01-17","o":31.49,"h":31.92,"l":31.42,"c":31.43,"v":186400},{"d":"2023-01-18","o":31.9,"h":32.76,"l":31.34,"c":31.43,"v":131200},{"d":"2023-01-19","o":30.99,"h":31.05,"l":30.28,"c":30.49,"v":156200},{"d":"2023-01-20","o":30.98,"h":31.39,"l":30.54,"c":31.34,"v":151200},{"d":"2023-01-23","o":31.58,"h":33.6,"l":31.56,"c":33.35,"v":270400},{"d":"2023-01-24","o":32.96,"h":33.43,"l":32.03,"c":32.38,"v":259700},{"d":"2023-01-25","o":31.88,"h":33.08,"l":31.39,"c":33.04,"v":143800},{"d":"2023-01-26","o":33.45,"h":33.76,"l":32.49,"c":33.32,"v":122800},{"d":"2023-01-27","o":32.85,"h":34.11,"l":32.85,"c":33.87,"v":166500},{"d":"2023-01-30","o":33.26,"h":33.26,"l":32.07,"c":32.22,"v":137800},{"d":"2023-01-31","o":32.33,"h":33.17,"l":32.24,"c":32.96,"v":201400},{"d":"2023-02-01","o":33.23,"h":35.61,"l":33.23,"c":35.17,"v":299600},{"d":"2023-02-02","o":35.97,"h":38.67,"l":35.9,"c":38.18,"v":500500},{"d":"2023-02-03","o":37.4,"h":38.87,"l":36.81,"c":37.19,"v":345500},{"d":"2023-02-06","o":36.6,"h":37.41,"l":35.61,"c":36.06,"v":507900},{"d":"2023-02-07","o":30.6,"h":31.61,"l":29.58,"c":31.46,"v":1421100},{"d":"2023-02-08","o":31.01,"h":31.77,"l":30.01,"c":30.23,"v":462000},{"d":"2023-02-09","o":30.74,"h":31.69,"l":30.19,"c":30.39,"v":349300},{"d":"2023-02-10","o":29.84,"h":30.12,"l":29.25,"c":29.65,"v":273600},{"d":"2023-02-13","o":29.73,"h":29.97,"l":29.26,"c":29.9,"v":269800},{"d":"2023-02-14","o":29.51,"h":30.6,"l":29.3,"c":30.39,"v":273600},{"d":"2023-02-15","o":30,"h":30.6,"l":29.85,"c":30.53,"v":150400},{"d":"2023-02-16","o":29.86,"h":30.12,"l":29,"c":29.02,"v":231400},{"d":"2023-02-17","o":29,"h":29.05,"l":28.16,"c":28.68,"v":260200},{"d":"2023-02-21","o":28.01,"h":28.44,"l":27.05,"c":27.05,"v":295600},{"d":"2023-02-22","o":26.91,"h":27.29,"l":26.42,"c":26.73,"v":276000},{"d":"2023-02-23","o":27.54,"h":27.79,"l":26.37,"c":26.97,"v":233400},{"d":"2023-02-24","o":26.24,"h":27.33,"l":26.02,"c":27.12,"v":227500},{"d":"2023-02-27","o":27.62,"h":27.62,"l":26.7,"c":26.9,"v":189100},{"d":"2023-02-28","o":26.77,"h":27.09,"l":26.5,"c":26.71,"v":272000},{"d":"2023-03-01","o":26.8,"h":27.46,"l":26.47,"c":26.62,"v":213600},{"d":"2023-03-02","o":26.11,"h":26.53,"l":25.74,"c":26.29,"v":240000},{"d":"2023-03-03","o":26.47,"h":26.8,"l":26.13,"c":26.72,"v":197900},{"d":"2023-03-06","o":26.83,"h":26.88,"l":25.74,"c":25.92,"v":230700},{"d":"2023-03-07","o":25.84,"h":26.16,"l":25.53,"c":25.84,"v":188000},{"d":"2023-03-08","o":26.01,"h":26.82,"l":25.86,"c":26.77,"v":185300},{"d":"2023-03-09","o":26.77,"h":27.15,"l":26.08,"c":26.1,"v":166400},{"d":"2023-03-10","o":26.18,"h":26.18,"l":24.8,"c":24.97,"v":351600},{"d":"2023-03-13","o":24.1,"h":25.46,"l":24.05,"c":25.13,"v":329400},{"d":"2023-03-14","o":25.92,"h":26.46,"l":25.29,"c":25.93,"v":251200},{"d":"2023-03-15","o":25.2,"h":25.6,"l":24.78,"c":25.45,"v":246800},{"d":"2023-03-16","o":25.07,"h":25.97,"l":24.84,"c":25.73,"v":191800},{"d":"2023-03-17","o":25.65,"h":25.95,"l":24.94,"c":24.98,"v":689500},{"d":"2023-03-20","o":25.08,"h":25.79,"l":24.8,"c":25.68,"v":273200},{"d":"2023-03-21","o":26.14,"h":26.86,"l":25.69,"c":26.12,"v":198500},{"d":"2023-03-22","o":26.12,"h":27.01,"l":25.69,"c":25.71,"v":210200},{"d":"2023-03-23","o":26.09,"h":26.96,"l":25.81,"c":26.15,"v":161300},{"d":"2023-03-24","o":25.8,"h":25.97,"l":25.4,"c":25.87,"v":166100},{"d":"2023-03-27","o":26.17,"h":26.17,"l":25.4,"c":25.72,"v":164800},{"d":"2023-03-28","o":25.64,"h":25.72,"l":25,"c":25.62,"v":193300},{"d":"2023-03-29","o":26.17,"h":26.71,"l":25.73,"c":26.54,"v":215700},{"d":"2023-03-30","o":26.85,"h":27.04,"l":26.47,"c":26.72,"v":137200},{"d":"2023-03-31","o":26.72,"h":27.26,"l":26.6,"c":26.95,"v":176100},{"d":"2023-04-03","o":26.9,"h":27.08,"l":26.07,"c":26.69,"v":155400},{"d":"2023-04-04","o":26.84,"h":26.84,"l":25.46,"c":25.58,"v":179700},{"d":"2023-04-05","o":25.32,"h":25.37,"l":25,"c":25.29,"v":179800},{"d":"2023-04-06","o":25.11,"h":25.55,"l":24.87,"c":25.16,"v":149400},{"d":"2023-04-10","o":25.07,"h":25.84,"l":24.93,"c":25.76,"v":102500},{"d":"2023-04-11","o":26.05,"h":26.42,"l":25.75,"c":25.97,"v":103200},{"d":"2023-04-12","o":26.37,"h":26.37,"l":25.12,"c":25.18,"v":108100},{"d":"2023-04-13","o":25.25,"h":25.73,"l":25,"c":25.6,"v":145800},{"d":"2023-04-14","o":25.66,"h":25.93,"l":25.2,"c":25.55,"v":147800},{"d":"2023-04-17","o":25.35,"h":26.08,"l":25.17,"c":26.04,"v":156000},{"d":"2023-04-18","o":26.22,"h":26.4,"l":25.37,"c":25.76,"v":147400},{"d":"2023-04-19","o":25.15,"h":25.19,"l":24.58,"c":24.8,"v":254900},{"d":"2023-04-20","o":24.45,"h":25.21,"l":24.42,"c":24.83,"v":187500},{"d":"2023-04-21","o":24.69,"h":24.82,"l":24.34,"c":24.76,"v":159500},{"d":"2023-04-24","o":24.67,"h":25.05,"l":24.48,"c":24.86,"v":174100},{"d":"2023-04-25","o":24.71,"h":24.72,"l":23.32,"c":23.38,"v":200300},{"d":"2023-04-26","o":23.83,"h":23.93,"l":23.26,"c":23.56,"v":154600},{"d":"2023-04-27","o":23.56,"h":23.59,"l":22.63,"c":23.51,"v":224200},{"d":"2023-04-28","o":23.55,"h":23.99,"l":23.24,"c":23.88,"v":169100},{"d":"2023-05-01","o":23.83,"h":24.59,"l":23.83,"c":24.42,"v":220300},{"d":"2023-05-02","o":24.39,"h":24.88,"l":23.94,"c":23.98,"v":277300},{"d":"2023-05-03","o":23.9,"h":24.6,"l":23.77,"c":24.19,"v":205000},{"d":"2023-05-04","o":24.04,"h":24.24,"l":23.05,"c":23.36,"v":261600},{"d":"2023-05-05","o":22.63,"h":24.18,"l":20.64,"c":24.1,"v":445000},{"d":"2023-05-08","o":24.04,"h":24.59,"l":23.64,"c":24,"v":237300},{"d":"2023-05-09","o":23.66,"h":23.88,"l":23.03,"c":23.45,"v":186900},{"d":"2023-05-10","o":23.97,"h":24.27,"l":23.79,"c":24.08,"v":184500},{"d":"2023-05-11","o":23.86,"h":24.05,"l":23.42,"c":24.02,"v":153600},{"d":"2023-05-12","o":24.16,"h":24.46,"l":23.65,"c":24.07,"v":184800},{"d":"2023-05-15","o":24.15,"h":24.64,"l":23.91,"c":24.49,"v":225600},{"d":"2023-05-16","o":24.4,"h":24.81,"l":24.15,"c":24.67,"v":127000},{"d":"2023-05-17","o":24.82,"h":26.2,"l":24.58,"c":25.87,"v":248800},{"d":"2023-05-18","o":26.02,"h":26.92,"l":25.96,"c":26.84,"v":192500},{"d":"2023-05-19","o":27,"h":27.2,"l":26.54,"c":27.15,"v":175900},{"d":"2023-05-22","o":26.98,"h":27.76,"l":26.76,"c":27.66,"v":209800},{"d":"2023-05-23","o":27.56,"h":27.8,"l":27.23,"c":27.25,"v":138900},{"d":"2023-05-24","o":26.75,"h":26.82,"l":26.02,"c":26.47,"v":145600},{"d":"2023-05-25","o":26.99,"h":27.56,"l":26.48,"c":27.32,"v":240800},{"d":"2023-05-26","o":27.45,"h":28.99,"l":27.45,"c":28.72,"v":285600},{"d":"2023-05-30","o":29.18,"h":29.24,"l":27.79,"c":28.01,"v":223900},{"d":"2023-05-31","o":27.53,"h":28.07,"l":27.27,"c":27.69,"v":617100},{"d":"2023-06-01","o":27.7,"h":28.25,"l":27.3,"c":27.88,"v":149300},{"d":"2023-06-02","o":28.37,"h":28.78,"l":28,"c":28.66,"v":216800},{"d":"2023-06-05","o":28.32,"h":28.32,"l":27.2,"c":27.37,"v":186000},{"d":"2023-06-06","o":27.12,"h":28.68,"l":27.12,"c":28.36,"v":162400},{"d":"2023-06-07","o":28.64,"h":29.98,"l":28.64,"c":29.42,"v":222700},{"d":"2023-06-08","o":29.56,"h":29.76,"l":29.05,"c":29.51,"v":143700},{"d":"2023-06-09","o":29.73,"h":29.93,"l":28.99,"c":29.1,"v":179800},{"d":"2023-06-12","o":29.25,"h":29.95,"l":29.19,"c":29.64,"v":195700},{"d":"2023-06-13","o":30.25,"h":30.26,"l":29.26,"c":29.69,"v":297000},{"d":"2023-06-14","o":29.69,"h":29.78,"l":28.59,"c":28.79,"v":286900},{"d":"2023-06-15","o":28.51,"h":29.14,"l":28.28,"c":29.13,"v":283700},{"d":"2023-06-16","o":29.48,"h":29.48,"l":28.6,"c":29.33,"v":981700},{"d":"2023-06-20","o":29.29,"h":31.48,"l":29.19,"c":31.38,"v":432800},{"d":"2023-06-21","o":31.31,"h":31.84,"l":30.51,"c":30.61,"v":237700},{"d":"2023-06-22","o":30.4,"h":30.91,"l":30.21,"c":30.87,"v":134800},{"d":"2023-06-23","o":30.13,"h":30.41,"l":29.7,"c":29.91,"v":826700},{"d":"2023-06-26","o":29.93,"h":31.8,"l":29.93,"c":31.22,"v":300000},{"d":"2023-06-27","o":31.15,"h":31.7,"l":29.98,"c":31.66,"v":276900},{"d":"2023-06-28","o":31.29,"h":32.17,"l":31.06,"c":32,"v":152400},{"d":"2023-06-29","o":32.23,"h":32.53,"l":31.78,"c":32.48,"v":140200},{"d":"2023-06-30","o":32.8,"h":33.02,"l":32.52,"c":32.8,"v":148200},{"d":"2023-07-03","o":32.8,"h":33.15,"l":32.06,"c":32.87,"v":93700},{"d":"2023-07-05","o":32.59,"h":32.69,"l":31.85,"c":31.88,"v":138400},{"d":"2023-07-06","o":31.33,"h":31.64,"l":30.98,"c":31.37,"v":138400},{"d":"2023-07-07","o":31.49,"h":31.99,"l":31.35,"c":31.43,"v":198600},{"d":"2023-07-10","o":31.46,"h":31.97,"l":31.01,"c":31.52,"v":149100},{"d":"2023-07-11","o":31.61,"h":31.85,"l":31.1,"c":31.75,"v":193900},{"d":"2023-07-12","o":32.23,"h":32.36,"l":31.91,"c":32.18,"v":142200},{"d":"2023-07-13","o":32.24,"h":32.72,"l":32,"c":32.6,"v":135700},{"d":"2023-07-14","o":32.46,"h":32.72,"l":31.88,"c":32.02,"v":136400},{"d":"2023-07-17","o":32.04,"h":32.99,"l":31.92,"c":32.75,"v":145200},{"d":"2023-07-18","o":32.63,"h":32.95,"l":32.36,"c":32.44,"v":170000},{"d":"2023-07-19","o":32.4,"h":32.63,"l":32.23,"c":32.54,"v":122200},{"d":"2023-07-20","o":32.17,"h":32.17,"l":30.79,"c":31.27,"v":162500},{"d":"2023-07-21","o":31.7,"h":31.74,"l":30.88,"c":31.28,"v":208200},{"d":"2023-07-24","o":31.21,"h":31.45,"l":30.75,"c":30.81,"v":99700},{"d":"2023-07-25","o":30.8,"h":31.61,"l":30.8,"c":31.01,"v":165400},{"d":"2023-07-26","o":30.75,"h":31.01,"l":30.23,"c":30.45,"v":115200},{"d":"2023-07-27","o":30.97,"h":31.37,"l":30.7,"c":30.88,"v":110700},{"d":"2023-07-28","o":31.38,"h":32.11,"l":31.24,"c":31.45,"v":103700},{"d":"2023-07-31","o":31.57,"h":32.93,"l":31.57,"c":32.88,"v":202800},{"d":"2023-08-01","o":32.54,"h":32.78,"l":32.25,"c":32.73,"v":143100},{"d":"2023-08-02","o":32.29,"h":32.55,"l":32.04,"c":32.38,"v":159400},{"d":"2023-08-03","o":31.93,"h":33.16,"l":31.9,"c":32.47,"v":170200},{"d":"2023-08-04","o":32.3,"h":33.64,"l":32.24,"c":33.26,"v":253600},{"d":"2023-08-07","o":33.44,"h":33.73,"l":32.83,"c":33.5,"v":186300},{"d":"2023-08-08","o":33,"h":33.74,"l":32.85,"c":33.56,"v":178300},{"d":"2023-08-09","o":33.3,"h":33.3,"l":31.52,"c":31.82,"v":277500},{"d":"2023-08-10","o":34.12,"h":35.4,"l":33.39,"c":34.3,"v":397200},{"d":"2023-08-11","o":34.08,"h":34.34,"l":32.17,"c":32.47,"v":233000},{"d":"2023-08-14","o":32.37,"h":33.07,"l":32.11,"c":32.8,"v":169000},{"d":"2023-08-15","o":32.77,"h":32.88,"l":32.29,"c":32.33,"v":110000},{"d":"2023-08-16","o":32.17,"h":32.26,"l":31.51,"c":31.71,"v":157800},{"d":"2023-08-17","o":31.67,"h":31.75,"l":30.53,"c":30.57,"v":168200},{"d":"2023-08-18","o":30.53,"h":31.23,"l":30.27,"c":30.99,"v":155000},{"d":"2023-08-21","o":30.98,"h":31.54,"l":30.62,"c":31.22,"v":127100},{"d":"2023-08-22","o":31.53,"h":31.61,"l":30.28,"c":30.73,"v":156300},{"d":"2023-08-23","o":30.63,"h":31.24,"l":30.47,"c":31.06,"v":112100},{"d":"2023-08-24","o":31.23,"h":31.23,"l":30.18,"c":30.22,"v":119300},{"d":"2023-08-25","o":30.24,"h":30.39,"l":29.78,"c":30.14,"v":75100},{"d":"2023-08-28","o":30.3,"h":30.67,"l":29.91,"c":30.02,"v":88200},{"d":"2023-08-29","o":29.91,"h":31.28,"l":29.9,"c":31.08,"v":102200},{"d":"2023-08-30","o":30.91,"h":31.65,"l":30.63,"c":31.18,"v":122100},{"d":"2023-08-31","o":31.18,"h":31.7,"l":31.18,"c":31.55,"v":186500},{"d":"2023-09-01","o":31.01,"h":31.92,"l":31.01,"c":31.71,"v":151800},{"d":"2023-09-05","o":31.34,"h":31.57,"l":30.84,"c":31.41,"v":111100},{"d":"2023-09-06","o":31.43,"h":31.86,"l":31.17,"c":31.39,"v":98700},{"d":"2023-09-07","o":30.8,"h":30.91,"l":28.82,"c":29.21,"v":296100},{"d":"2023-09-08","o":29.23,"h":29.68,"l":28.89,"c":29.39,"v":147500},{"d":"2023-09-11","o":29.58,"h":29.65,"l":28.9,"c":29.08,"v":105900},{"d":"2023-09-12","o":28.9,"h":29.54,"l":28.81,"c":29.12,"v":136500},{"d":"2023-09-13","o":29.25,"h":29.71,"l":28.82,"c":29.12,"v":124700},{"d":"2023-09-14","o":29.52,"h":30.14,"l":29.28,"c":30.03,"v":189900},{"d":"2023-09-15","o":29.96,"h":29.96,"l":29.44,"c":29.52,"v":371200},{"d":"2023-09-18","o":29.34,"h":29.77,"l":29.25,"c":29.48,"v":90400},{"d":"2023-09-19","o":29.19,"h":29.61,"l":28.91,"c":29.28,"v":103700},{"d":"2023-09-20","o":29.35,"h":29.5,"l":28.57,"c":28.57,"v":72900},{"d":"2023-09-21","o":28.25,"h":28.84,"l":28.05,"c":28.58,"v":122200},{"d":"2023-09-22","o":28.85,"h":29.72,"l":28.85,"c":29.63,"v":131100},{"d":"2023-09-25","o":29.34,"h":30.14,"l":29.06,"c":29.44,"v":125800},{"d":"2023-09-26","o":29.11,"h":29.32,"l":28.4,"c":28.41,"v":135600},{"d":"2023-09-27","o":28.7,"h":29.15,"l":28.44,"c":28.79,"v":87900},{"d":"2023-09-28","o":28.79,"h":29.86,"l":28.79,"c":29.68,"v":172400},{"d":"2023-09-29","o":29.93,"h":30.21,"l":29.57,"c":29.84,"v":149200},{"d":"2023-10-02","o":29.87,"h":30.49,"l":29.45,"c":29.69,"v":128900},{"d":"2023-10-03","o":29.56,"h":29.85,"l":29.06,"c":29.18,"v":62900},{"d":"2023-10-04","o":29.28,"h":29.47,"l":28.95,"c":29.03,"v":70200},{"d":"2023-10-05","o":29.13,"h":29.13,"l":28.47,"c":28.99,"v":131900},{"d":"2023-10-06","o":28.93,"h":29.6,"l":28.68,"c":29.47,"v":65800},{"d":"2023-10-09","o":29,"h":29.26,"l":28.67,"c":29.03,"v":95200},{"d":"2023-10-10","o":29.17,"h":29.97,"l":29.02,"c":29.59,"v":68900},{"d":"2023-10-11","o":29.61,"h":29.86,"l":29.41,"c":29.82,"v":64000},{"d":"2023-10-12","o":29.66,"h":29.79,"l":29.16,"c":29.35,"v":86100},{"d":"2023-10-13","o":29.21,"h":29.52,"l":27.13,"c":27.37,"v":144100},{"d":"2023-10-16","o":27.37,"h":28.2,"l":27.16,"c":28.16,"v":172400},{"d":"2023-10-17","o":27.76,"h":28.66,"l":27.23,"c":28.24,"v":152600},{"d":"2023-10-18","o":27.69,"h":27.86,"l":26.88,"c":26.93,"v":116700},{"d":"2023-10-19","o":27.26,"h":28.14,"l":26.66,"c":26.73,"v":219600},{"d":"2023-10-20","o":26.86,"h":27.14,"l":25.93,"c":26.11,"v":206000},{"d":"2023-10-23","o":25.91,"h":26,"l":25.26,"c":25.42,"v":153400},{"d":"2023-10-24","o":25.57,"h":25.92,"l":25.36,"c":25.85,"v":109200},{"d":"2023-10-25","o":25.46,"h":25.46,"l":24.79,"c":25.02,"v":114800},{"d":"2023-10-26","o":25.04,"h":25.28,"l":24.57,"c":24.71,"v":174500},{"d":"2023-10-27","o":24.83,"h":24.83,"l":23.84,"c":24.01,"v":256200},{"d":"2023-10-30","o":24.12,"h":24.12,"l":22.73,"c":23.47,"v":216400},{"d":"2023-10-31","o":23.51,"h":23.95,"l":23.23,"c":23.72,"v":97900},{"d":"2023-11-01","o":23.64,"h":23.77,"l":23.03,"c":23.76,"v":103300},{"d":"2023-11-02","o":24.34,"h":24.91,"l":24.07,"c":24.85,"v":98700},{"d":"2023-11-03","o":25.23,"h":26.09,"l":25.23,"c":25.81,"v":98800},{"d":"2023-11-06","o":25.87,"h":25.87,"l":25.11,"c":25.44,"v":110800},{"d":"2023-11-07","o":24.79,"h":24.79,"l":21.25,"c":21.53,"v":394300},{"d":"2023-11-08","o":21.48,"h":21.78,"l":20.86,"c":21.21,"v":165400},{"d":"2023-11-09","o":21.53,"h":21.83,"l":20.41,"c":20.45,"v":178000},{"d":"2023-11-10","o":20.56,"h":21.23,"l":20.03,"c":20.98,"v":185500},{"d":"2023-11-13","o":20.85,"h":21.02,"l":20.64,"c":20.95,"v":126900},{"d":"2023-11-14","o":21.63,"h":22.78,"l":21.6,"c":22.7,"v":203100},{"d":"2023-11-15","o":22.63,"h":23.25,"l":22.44,"c":22.53,"v":109700},{"d":"2023-11-16","o":22.38,"h":22.38,"l":21.85,"c":22.06,"v":103200},{"d":"2023-11-17","o":22.34,"h":22.46,"l":21.93,"c":22.42,"v":123600},{"d":"2023-11-20","o":22.53,"h":22.84,"l":22.25,"c":22.48,"v":103100},{"d":"2023-11-21","o":22.2,"h":22.2,"l":21.71,"c":21.81,"v":104800},{"d":"2023-11-22","o":22.08,"h":22.4,"l":21.76,"c":21.99,"v":75800},{"d":"2023-11-24","o":21.81,"h":22.26,"l":21.81,"c":22.2,"v":38800},{"d":"2023-11-27","o":22.2,"h":22.28,"l":21.58,"c":21.63,"v":204300},{"d":"2023-11-28","o":21.63,"h":21.81,"l":21.21,"c":21.5,"v":107900},{"d":"2023-11-29","o":21.88,"h":22.67,"l":21.66,"c":21.87,"v":191100},{"d":"2023-11-30","o":22,"h":22,"l":21.27,"c":21.39,"v":122900},{"d":"2023-12-01","o":21.3,"h":21.99,"l":21.08,"c":21.74,"v":96200},{"d":"2023-12-04","o":21.7,"h":22.25,"l":21.58,"c":22.23,"v":106500},{"d":"2023-12-05","o":22.07,"h":22.33,"l":21.62,"c":21.68,"v":93100},{"d":"2023-12-06","o":21.99,"h":22.5,"l":21.83,"c":21.95,"v":94000},{"d":"2023-12-07","o":22.17,"h":22.7,"l":21.92,"c":22.61,"v":127400},{"d":"2023-12-08","o":22.47,"h":23.08,"l":22.37,"c":22.72,"v":140700},{"d":"2023-12-11","o":22.7,"h":23.19,"l":22.7,"c":23.02,"v":116500},{"d":"2023-12-12","o":23.03,"h":23.63,"l":22.88,"c":23.46,"v":157900},{"d":"2023-12-13","o":23.26,"h":24.44,"l":23.08,"c":24.4,"v":151000},{"d":"2023-12-14","o":24.79,"h":25.58,"l":24.79,"c":25.42,"v":197500},{"d":"2023-12-15","o":25.8,"h":25.86,"l":24.82,"c":24.87,"v":913800},{"d":"2023-12-18","o":25.15,"h":25.15,"l":24.59,"c":24.75,"v":149800},{"d":"2023-12-19","o":24.83,"h":25.43,"l":24.72,"c":25.16,"v":114000},{"d":"2023-12-20","o":25.05,"h":26.5,"l":24.87,"c":25.08,"v":273900},{"d":"2023-12-21","o":25.53,"h":26.01,"l":25.34,"c":25.65,"v":95700},{"d":"2023-12-22","o":25.93,"h":26.3,"l":25.58,"c":25.77,"v":85300},{"d":"2023-12-26","o":25.78,"h":26.62,"l":25.78,"c":26.45,"v":91700},{"d":"2023-12-27","o":26.57,"h":26.8,"l":26.32,"c":26.5,"v":92700},{"d":"2023-12-28","o":26.39,"h":26.73,"l":26.05,"c":26.55,"v":133200},{"d":"2023-12-29","o":26.43,"h":26.82,"l":25.89,"c":26.06,"v":195100},{"d":"2024-01-02","o":26.66,"h":28.6,"l":26.39,"c":27.38,"v":333100},{"d":"2024-01-03","o":26.99,"h":28.38,"l":26.52,"c":28.21,"v":329400},{"d":"2024-01-04","o":28.19,"h":28.21,"l":26.62,"c":26.67,"v":224800},{"d":"2024-01-05","o":26.62,"h":27.46,"l":26.05,"c":26.31,"v":202900},{"d":"2024-01-08","o":26.31,"h":27.06,"l":26.23,"c":26.74,"v":128200},{"d":"2024-01-09","o":26.16,"h":26.69,"l":25.86,"c":26.48,"v":167100},{"d":"2024-01-10","o":26.37,"h":26.39,"l":25.56,"c":26.12,"v":163200},{"d":"2024-01-11","o":26.39,"h":26.71,"l":26.17,"c":26.54,"v":134500},{"d":"2024-01-12","o":26.79,"h":26.87,"l":26.4,"c":26.43,"v":93600},{"d":"2024-01-16","o":26.16,"h":26.34,"l":25.94,"c":26.16,"v":124600},{"d":"2024-01-17","o":25.64,"h":26.33,"l":25.45,"c":26.25,"v":174500},{"d":"2024-01-18","o":26.68,"h":27.31,"l":26.45,"c":27.23,"v":110700},{"d":"2024-01-19","o":27.34,"h":27.62,"l":26.61,"c":27.54,"v":117700},{"d":"2024-01-22","o":28,"h":28.5,"l":27.79,"c":28.17,"v":176700},{"d":"2024-01-23","o":28.58,"h":28.79,"l":28.32,"c":28.71,"v":108500},{"d":"2024-01-24","o":29.11,"h":29.11,"l":27.83,"c":28.1,"v":130900},{"d":"2024-01-25","o":28.49,"h":28.49,"l":27.46,"c":27.97,"v":149600},{"d":"2024-01-26","o":27.95,"h":27.95,"l":26.48,"c":26.8,"v":125700},{"d":"2024-01-29","o":26.7,"h":27.58,"l":26.38,"c":27.57,"v":170100},{"d":"2024-01-30","o":27.31,"h":27.74,"l":26.42,"c":26.42,"v":77900},{"d":"2024-01-31","o":26.16,"h":26.8,"l":25.62,"c":25.66,"v":117900},{"d":"2024-02-01","o":25.81,"h":25.95,"l":25.48,"c":25.89,"v":114700},{"d":"2024-02-02","o":25.53,"h":25.82,"l":25.22,"c":25.23,"v":93400},{"d":"2024-02-05","o":25.07,"h":26.18,"l":24.83,"c":26.07,"v":166800},{"d":"2024-02-06","o":25.9,"h":25.97,"l":25.31,"c":25.74,"v":155600},{"d":"2024-02-07","o":23.55,"h":24.42,"l":21.37,"c":23,"v":562300},{"d":"2024-02-08","o":22.81,"h":23.25,"l":22.25,"c":22.5,"v":250300},{"d":"2024-02-09","o":22.54,"h":23.67,"l":22.48,"c":23.47,"v":202500},{"d":"2024-02-12","o":23.6,"h":24.02,"l":23.52,"c":23.65,"v":175000},{"d":"2024-02-13","o":22.79,"h":23.1,"l":22.08,"c":22.23,"v":208700},{"d":"2024-02-14","o":22.75,"h":23.06,"l":22.41,"c":22.89,"v":167900},{"d":"2024-02-15","o":23.29,"h":23.43,"l":22.73,"c":22.97,"v":194300},{"d":"2024-02-16","o":22.88,"h":23,"l":22.35,"c":22.41,"v":127800},{"d":"2024-02-20","o":22.07,"h":22.59,"l":21.79,"c":22.23,"v":181100},{"d":"2024-02-21","o":22.2,"h":22.24,"l":21.75,"c":22.11,"v":133800},{"d":"2024-02-22","o":22.09,"h":22.23,"l":21.89,"c":22.09,"v":183500},{"d":"2024-02-23","o":21.8,"h":22.07,"l":21.59,"c":21.81,"v":158000},{"d":"2024-02-26","o":21.81,"h":22.39,"l":21.81,"c":22.19,"v":106000},{"d":"2024-02-27","o":22.36,"h":22.68,"l":21.97,"c":22,"v":107800},{"d":"2024-02-28","o":21.68,"h":22.01,"l":21.61,"c":21.66,"v":115400},{"d":"2024-02-29","o":22.15,"h":22.3,"l":21.59,"c":21.9,"v":158000},{"d":"2024-03-01","o":22.05,"h":22.96,"l":21.94,"c":22.86,"v":157600},{"d":"2024-03-04","o":23,"h":23.34,"l":22.53,"c":22.76,"v":107300},{"d":"2024-03-05","o":22.54,"h":22.74,"l":22.15,"c":22.29,"v":91800},{"d":"2024-03-06","o":22.68,"h":23.25,"l":22.5,"c":22.99,"v":99100},{"d":"2024-03-07","o":23.2,"h":25.01,"l":23.2,"c":24.58,"v":135000},{"d":"2024-03-08","o":24.9,"h":25,"l":23.91,"c":23.94,"v":85200},{"d":"2024-03-11","o":23.59,"h":24.01,"l":23.33,"c":23.56,"v":127000},{"d":"2024-03-12","o":23.58,"h":23.66,"l":23.08,"c":23.32,"v":100300},{"d":"2024-03-13","o":23.05,"h":23.33,"l":22.36,"c":22.47,"v":130900},{"d":"2024-03-14","o":22.25,"h":22.47,"l":21.48,"c":21.64,"v":111800},{"d":"2024-03-15","o":21.4,"h":21.93,"l":21.4,"c":21.55,"v":271600},{"d":"2024-03-18","o":21.61,"h":21.62,"l":20.92,"c":20.92,"v":117800},{"d":"2024-03-19","o":20.75,"h":21.09,"l":20.57,"c":20.73,"v":83400},{"d":"2024-03-20","o":20.56,"h":21.55,"l":20.36,"c":21.35,"v":132200},{"d":"2024-03-21","o":21.59,"h":23.15,"l":21.55,"c":22.22,"v":198800},{"d":"2024-03-22","o":22.1,"h":22.22,"l":21.58,"c":21.64,"v":65800},{"d":"2024-03-25","o":21.57,"h":21.76,"l":21.43,"c":21.58,"v":59900},{"d":"2024-03-26","o":21.71,"h":21.88,"l":21.03,"c":21.03,"v":97000},{"d":"2024-03-27","o":21.33,"h":21.89,"l":20.85,"c":21.84,"v":116900},{"d":"2024-03-28","o":21.86,"h":22.27,"l":21.78,"c":22.04,"v":99600},{"d":"2024-04-01","o":22,"h":22.45,"l":21.83,"c":22.07,"v":67000},{"d":"2024-04-02","o":21.88,"h":21.88,"l":21.59,"c":21.75,"v":134900},{"d":"2024-04-03","o":21.43,"h":22.82,"l":21.39,"c":22.82,"v":105500},{"d":"2024-04-04","o":23.18,"h":23.73,"l":22.66,"c":22.8,"v":127300},{"d":"2024-04-05","o":22.68,"h":22.76,"l":22.13,"c":22.51,"v":92800},{"d":"2024-04-08","o":22.64,"h":23.07,"l":22.5,"c":22.93,"v":73200},{"d":"2024-04-09","o":23.08,"h":23.31,"l":22.91,"c":23.18,"v":66100},{"d":"2024-04-10","o":22.32,"h":23.22,"l":22.09,"c":22.28,"v":106000},{"d":"2024-04-11","o":22.21,"h":22.93,"l":21.99,"c":22.89,"v":82500},{"d":"2024-04-12","o":22.52,"h":22.52,"l":21.66,"c":21.72,"v":78700},{"d":"2024-04-15","o":22.02,"h":22.07,"l":21.16,"c":21.46,"v":95600},{"d":"2024-04-16","o":21.25,"h":21.53,"l":20.98,"c":21.35,"v":61200},{"d":"2024-04-17","o":21.5,"h":21.69,"l":20.63,"c":20.66,"v":73800},{"d":"2024-04-18","o":20.48,"h":20.48,"l":19.87,"c":20.02,"v":138200},{"d":"2024-04-19","o":19.81,"h":20.09,"l":19.38,"c":19.55,"v":162800},{"d":"2024-04-22","o":19.8,"h":19.95,"l":19.43,"c":19.79,"v":89900},{"d":"2024-04-23","o":19.79,"h":20.41,"l":19.79,"c":20.18,"v":84300},{"d":"2024-04-24","o":20.23,"h":21.25,"l":20.23,"c":21.21,"v":132600},{"d":"2024-04-25","o":20.98,"h":21.56,"l":20.73,"c":21.51,"v":98900},{"d":"2024-04-26","o":21.5,"h":22.28,"l":21.46,"c":22.19,"v":80700},{"d":"2024-04-29","o":22.2,"h":22.56,"l":21.89,"c":22.46,"v":82200},{"d":"2024-04-30","o":22.27,"h":22.35,"l":21.84,"c":21.87,"v":106000},{"d":"2024-05-01","o":21.64,"h":21.77,"l":21,"c":21.07,"v":123200},{"d":"2024-05-02","o":21.38,"h":21.94,"l":20.97,"c":21.9,"v":78800},{"d":"2024-05-03","o":22.58,"h":22.7,"l":22.03,"c":22.36,"v":80000},{"d":"2024-05-06","o":22.49,"h":22.67,"l":21.76,"c":22.16,"v":245600},{"d":"2024-05-07","o":22.39,"h":23.37,"l":22.27,"c":22.28,"v":173900},{"d":"2024-05-08","o":23,"h":27.21,"l":22.79,"c":26.93,"v":594900},{"d":"2024-05-09","o":26.67,"h":27.17,"l":26.29,"c":27.09,"v":257800},{"d":"2024-05-10","o":26.74,"h":27.2,"l":26.55,"c":27,"v":227000},{"d":"2024-05-13","o":26.97,"h":27.48,"l":26.21,"c":27.19,"v":159800},{"d":"2024-05-14","o":27.43,"h":27.69,"l":27.02,"c":27.62,"v":165200},{"d":"2024-05-15","o":27.77,"h":27.82,"l":27.02,"c":27.79,"v":182300},{"d":"2024-05-16","o":27.57,"h":27.87,"l":27.22,"c":27.25,"v":164300},{"d":"2024-05-17","o":27.55,"h":27.55,"l":26.82,"c":27.23,"v":103700},{"d":"2024-05-20","o":27.18,"h":27.52,"l":26.56,"c":26.69,"v":128300},{"d":"2024-05-21","o":26.45,"h":26.63,"l":26.07,"c":26.58,"v":95100},{"d":"2024-05-22","o":26.86,"h":27.77,"l":26.71,"c":27.4,"v":141800},{"d":"2024-05-23","o":28,"h":28.7,"l":27,"c":27.25,"v":216400},{"d":"2024-05-24","o":27.46,"h":28.9,"l":27.33,"c":28.34,"v":161300},{"d":"2024-05-28","o":28.71,"h":29.96,"l":28.46,"c":29.71,"v":288600},{"d":"2024-05-29","o":29.07,"h":29.6,"l":28.88,"c":29.44,"v":136700},{"d":"2024-05-30","o":29.69,"h":30.58,"l":29.65,"c":29.79,"v":235500},{"d":"2024-05-31","o":29.99,"h":30.39,"l":28.94,"c":29.31,"v":156600},{"d":"2024-06-03","o":29.69,"h":29.96,"l":27.99,"c":28.79,"v":209600},{"d":"2024-06-04","o":28.74,"h":28.74,"l":27.9,"c":28.4,"v":109600},{"d":"2024-06-05","o":28.74,"h":29.83,"l":28.49,"c":29.71,"v":229700},{"d":"2024-06-06","o":29.57,"h":29.78,"l":29,"c":29.53,"v":114600},{"d":"2024-06-07","o":29.22,"h":29.63,"l":28.92,"c":29.15,"v":93500},{"d":"2024-06-10","o":28.71,"h":29.54,"l":28.71,"c":29.37,"v":127000},{"d":"2024-06-11","o":29.04,"h":29.59,"l":28.7,"c":29.57,"v":179400},{"d":"2024-06-12","o":30,"h":31.26,"l":29.99,"c":30.67,"v":202900},{"d":"2024-06-13","o":30.58,"h":30.6,"l":29.31,"c":29.93,"v":166300},{"d":"2024-06-14","o":30.01,"h":30.19,"l":29.68,"c":30.13,"v":144300},{"d":"2024-06-17","o":29.72,"h":30.56,"l":29.41,"c":30.52,"v":176300},{"d":"2024-06-18","o":30.55,"h":31.4,"l":30.33,"c":31.35,"v":206400},{"d":"2024-06-20","o":31.5,"h":36.5,"l":31.04,"c":32.54,"v":1334200},{"d":"2024-06-21","o":32.61,"h":32.88,"l":31.56,"c":32.49,"v":815800},{"d":"2024-06-24","o":32.56,"h":36.6,"l":32.56,"c":35.88,"v":766500},{"d":"2024-06-25","o":35.88,"h":36.65,"l":34.09,"c":36.58,"v":521700},{"d":"2024-06-26","o":36.42,"h":37.53,"l":36.25,"c":37.38,"v":522700},{"d":"2024-06-27","o":37.52,"h":37.57,"l":34.69,"c":35.77,"v":394500},{"d":"2024-06-28","o":37,"h":37.88,"l":36.07,"c":37.37,"v":528000},{"d":"2024-07-01","o":37.37,"h":38.38,"l":36.6,"c":38.24,"v":312500},{"d":"2024-07-02","o":38.11,"h":40.79,"l":38.11,"c":38.42,"v":529700},{"d":"2024-07-03","o":38.64,"h":39.48,"l":37.71,"c":37.82,"v":214200},{"d":"2024-07-05","o":37.82,"h":38.19,"l":36.69,"c":37.48,"v":381000},{"d":"2024-07-08","o":37.48,"h":37.96,"l":37.06,"c":37.43,"v":324600},{"d":"2024-07-09","o":37.6,"h":38.24,"l":36.88,"c":38.17,"v":237100},{"d":"2024-07-10","o":38.23,"h":38.34,"l":37.06,"c":37.14,"v":225900},{"d":"2024-07-11","o":38.81,"h":40.26,"l":38.28,"c":39.62,"v":735500},{"d":"2024-07-12","o":40.25,"h":44.08,"l":39.51,"c":42.31,"v":1124600},{"d":"2024-07-15","o":42.28,"h":46.73,"l":41.05,"c":45.69,"v":1091100},{"d":"2024-07-16","o":46.85,"h":47.25,"l":45.83,"c":47.03,"v":528900},{"d":"2024-07-17","o":45.42,"h":46.35,"l":43.88,"c":45.4,"v":711900},{"d":"2024-07-18","o":46.54,"h":47.45,"l":44.35,"c":45.35,"v":487300},{"d":"2024-07-19","o":44.95,"h":45.19,"l":43,"c":43.05,"v":439300},{"d":"2024-07-22","o":43.06,"h":43.48,"l":40.4,"c":42.76,"v":723700},{"d":"2024-07-23","o":41.8,"h":46.69,"l":41.51,"c":45.87,"v":746200},{"d":"2024-07-24","o":45.41,"h":45.86,"l":43.24,"c":43.27,"v":408700},{"d":"2024-07-25","o":43.27,"h":44,"l":41.01,"c":41.1,"v":557800},{"d":"2024-07-26","o":42.78,"h":44.4,"l":41.84,"c":43.53,"v":355700},{"d":"2024-07-29","o":44.05,"h":45.75,"l":43.11,"c":43.19,"v":306500},{"d":"2024-07-30","o":43.41,"h":43.66,"l":40.18,"c":40.25,"v":375500},{"d":"2024-07-31","o":41.17,"h":42.6,"l":40.19,"c":41.4,"v":387100},{"d":"2024-08-01","o":41.06,"h":41.42,"l":37.92,"c":38.25,"v":336000},{"d":"2024-08-02","o":36.01,"h":37.13,"l":34.38,"c":34.81,"v":466100},{"d":"2024-08-05","o":32.37,"h":34.72,"l":31.93,"c":34.26,"v":410000},{"d":"2024-08-06","o":34.09,"h":35.52,"l":33.84,"c":34.5,"v":242700},{"d":"2024-08-07","o":35.65,"h":35.94,"l":33.44,"c":33.47,"v":301300},{"d":"2024-08-08","o":37,"h":39.39,"l":34.96,"c":35,"v":928400},{"d":"2024-08-09","o":34.61,"h":36.25,"l":34,"c":36.21,"v":227700},{"d":"2024-08-12","o":36.06,"h":36.2,"l":34.48,"c":34.78,"v":207100},{"d":"2024-08-13","o":35.48,"h":36.75,"l":35.33,"c":36.06,"v":182500},{"d":"2024-08-14","o":36.02,"h":36.25,"l":34.75,"c":35.09,"v":214800},{"d":"2024-08-15","o":36.62,"h":37.8,"l":35.98,"c":37.27,"v":212500},{"d":"2024-08-16","o":37.07,"h":38.26,"l":37.07,"c":37.37,"v":191900},{"d":"2024-08-19","o":36.89,"h":37.12,"l":36.03,"c":36.84,"v":196400},{"d":"2024-08-20","o":36.61,"h":36.65,"l":35.34,"c":35.94,"v":301800},{"d":"2024-08-21","o":36.4,"h":36.7,"l":35.13,"c":36.03,"v":184000},{"d":"2024-08-22","o":36.19,"h":38.97,"l":36.03,"c":36.45,"v":563200},{"d":"2024-08-23","o":37.04,"h":38.96,"l":37.04,"c":38.33,"v":234000},{"d":"2024-08-26","o":38.25,"h":38.55,"l":37.26,"c":37.92,"v":164700},{"d":"2024-08-27","o":37.44,"h":38.42,"l":36.77,"c":37.66,"v":142300},{"d":"2024-08-28","o":38.19,"h":42.28,"l":37.5,"c":41.91,"v":1074100},{"d":"2024-08-29","o":41.56,"h":43.45,"l":40.64,"c":41.23,"v":392200},{"d":"2024-08-30","o":41.52,"h":43.87,"l":41.32,"c":41.81,"v":358100},{"d":"2024-09-03","o":40.5,"h":41.02,"l":36.34,"c":36.54,"v":525600},{"d":"2024-09-04","o":35.8,"h":37.48,"l":34.34,"c":35.91,"v":1012400},{"d":"2024-09-05","o":35.54,"h":35.91,"l":34.27,"c":34.52,"v":269800},{"d":"2024-09-06","o":33.95,"h":34.05,"l":32.01,"c":32.1,"v":330200},{"d":"2024-09-09","o":32.47,"h":33.5,"l":32.17,"c":32.81,"v":228400},{"d":"2024-09-10","o":32.76,"h":32.8,"l":31.73,"c":32.61,"v":211300},{"d":"2024-09-11","o":32.71,"h":34.57,"l":31.9,"c":34.39,"v":287500},{"d":"2024-09-12","o":34.72,"h":35.55,"l":33.72,"c":35.06,"v":259900},{"d":"2024-09-13","o":35.81,"h":37.5,"l":35.72,"c":37.41,"v":247700},{"d":"2024-09-16","o":36.84,"h":36.84,"l":35.03,"c":35.49,"v":205500},{"d":"2024-09-17","o":36.13,"h":36.69,"l":34.59,"c":34.92,"v":297600},{"d":"2024-09-18","o":35.27,"h":36.22,"l":34.26,"c":34.26,"v":210400},{"d":"2024-09-19","o":36.01,"h":36.54,"l":35.29,"c":36.08,"v":151200},{"d":"2024-09-20","o":35.42,"h":35.95,"l":34.79,"c":34.81,"v":755200},{"d":"2024-09-23","o":35.06,"h":35.47,"l":34.07,"c":34.61,"v":189900},{"d":"2024-09-24","o":35.15,"h":35.81,"l":34.53,"c":35.06,"v":203700},{"d":"2024-09-25","o":35.38,"h":36.61,"l":35.38,"c":35.86,"v":235100},{"d":"2024-09-26","o":37.59,"h":38.09,"l":36.03,"c":37.8,"v":244000},{"d":"2024-09-27","o":38.36,"h":38.42,"l":36.75,"c":37.32,"v":152100},{"d":"2024-09-30","o":36.76,"h":37.87,"l":36.19,"c":37.12,"v":158500},{"d":"2024-10-01","o":37.01,"h":37.28,"l":35,"c":35.74,"v":187900},{"d":"2024-10-02","o":35.4,"h":36.91,"l":35.35,"c":36.44,"v":147000},{"d":"2024-10-03","o":36.04,"h":36.82,"l":35.41,"c":35.72,"v":120400},{"d":"2024-10-04","o":36.91,"h":37.33,"l":36.04,"c":36.34,"v":125200},{"d":"2024-10-07","o":35.85,"h":36.32,"l":35.33,"c":35.77,"v":199000},{"d":"2024-10-08","o":35.77,"h":36.17,"l":35.3,"c":35.92,"v":111800},{"d":"2024-10-09","o":35.98,"h":36.92,"l":35.19,"c":36.31,"v":170700},{"d":"2024-10-10","o":35.29,"h":35.94,"l":34.43,"c":35.9,"v":196100},{"d":"2024-10-11","o":35.71,"h":38.62,"l":35.71,"c":38.56,"v":215500},{"d":"2024-10-14","o":38.98,"h":39.29,"l":38.08,"c":38.45,"v":130100},{"d":"2024-10-15","o":38.11,"h":38.85,"l":36.55,"c":36.74,"v":161100},{"d":"2024-10-16","o":37.15,"h":37.82,"l":36.46,"c":37.23,"v":111900},{"d":"2024-10-17","o":38.11,"h":38.11,"l":37.17,"c":37.45,"v":123100},{"d":"2024-10-18","o":37.55,"h":38.8,"l":37.34,"c":37.84,"v":142900},{"d":"2024-10-21","o":37.79,"h":37.79,"l":35.9,"c":36.58,"v":177800},{"d":"2024-10-22","o":36.09,"h":36.7,"l":35.94,"c":36.2,"v":111400},{"d":"2024-10-23","o":36.16,"h":36.41,"l":35.14,"c":35.43,"v":107900},{"d":"2024-10-24","o":35.49,"h":36.08,"l":35.41,"c":35.45,"v":110200},{"d":"2024-10-25","o":35.95,"h":37,"l":35.8,"c":36.01,"v":171900},{"d":"2024-10-28","o":36.03,"h":36.77,"l":35.61,"c":36.22,"v":162200},{"d":"2024-10-29","o":35.77,"h":37.06,"l":35.49,"c":36.63,"v":171700},{"d":"2024-10-30","o":35.75,"h":36.51,"l":34.89,"c":34.96,"v":125300},{"d":"2024-10-31","o":34.58,"h":34.58,"l":32.7,"c":33.04,"v":196700},{"d":"2024-11-01","o":33.23,"h":35.78,"l":33.23,"c":34,"v":386500},{"d":"2024-11-04","o":33.69,"h":35.41,"l":33.08,"c":33.25,"v":427100},{"d":"2024-11-05","o":28.52,"h":30.17,"l":26.03,"c":26.77,"v":1001400},{"d":"2024-11-06","o":26.78,"h":27.76,"l":26.56,"c":27.34,"v":501600},{"d":"2024-11-07","o":27.65,"h":28.18,"l":26.73,"c":27.24,"v":309400},{"d":"2024-11-08","o":26.93,"h":27.7,"l":26.03,"c":26.49,"v":376000},{"d":"2024-11-11","o":26.5,"h":28.31,"l":26.08,"c":28.12,"v":493500},{"d":"2024-11-12","o":27.91,"h":28.6,"l":25.97,"c":26.72,"v":460700},{"d":"2024-11-13","o":26.93,"h":28.5,"l":26.93,"c":27.41,"v":617700},{"d":"2024-11-14","o":28.43,"h":30.6,"l":28.22,"c":29.85,"v":577700},{"d":"2024-11-15","o":30,"h":32.24,"l":28.02,"c":28.09,"v":633600},{"d":"2024-11-18","o":27.72,"h":30.92,"l":27.63,"c":30.62,"v":474600},{"d":"2024-11-19","o":30.48,"h":32.49,"l":30.31,"c":32.17,"v":385800},{"d":"2024-11-20","o":31.76,"h":32.02,"l":29.83,"c":30.39,"v":575600},{"d":"2024-11-21","o":30.71,"h":41.4,"l":30.56,"c":40.4,"v":1788000},{"d":"2024-11-22","o":41.25,"h":42.2,"l":37.11,"c":38.63,"v":1790900},{"d":"2024-11-25","o":41.66,"h":45.7,"l":40.3,"c":40.36,"v":1316000},{"d":"2024-11-26","o":39.97,"h":41.1,"l":38.7,"c":39.68,"v":963400},{"d":"2024-11-27","o":39.32,"h":39.32,"l":34.99,"c":36.05,"v":1248300},{"d":"2024-11-29","o":36.67,"h":42.51,"l":36.67,"c":41.47,"v":804400},{"d":"2024-12-02","o":42.75,"h":44.9,"l":40.49,"c":41.39,"v":954100},{"d":"2024-12-03","o":41,"h":47.28,"l":40.51,"c":46.55,"v":2870300},{"d":"2024-12-04","o":47.6,"h":51.69,"l":46.92,"c":49.16,"v":1673300},{"d":"2024-12-05","o":50.14,"h":53.29,"l":47.04,"c":47.23,"v":1232000},{"d":"2024-12-06","o":48,"h":49.77,"l":47.04,"c":48.43,"v":664200},{"d":"2024-12-09","o":48.43,"h":49.61,"l":46.99,"c":48.69,"v":730900},{"d":"2024-12-10","o":48.18,"h":49.89,"l":46.4,"c":46.76,"v":592800},{"d":"2024-12-11","o":47.33,"h":50,"l":46.93,"c":48.88,"v":656300},{"d":"2024-12-12","o":47.38,"h":49.08,"l":47,"c":47.18,"v":491100},{"d":"2024-12-13","o":48,"h":49.61,"l":44.69,"c":45.2,"v":744700},{"d":"2024-12-16","o":45.21,"h":45.39,"l":36,"c":43.02,"v":2695600},{"d":"2024-12-17","o":42.58,"h":42.61,"l":37.91,"c":42.51,"v":1420400},{"d":"2024-12-18","o":43.5,"h":46.22,"l":41.52,"c":42.46,"v":1111100},{"d":"2024-12-19","o":42.17,"h":43.32,"l":37.5,"c":37.52,"v":905600},{"d":"2024-12-20","o":37.13,"h":40.02,"l":36.82,"c":38.31,"v":1175300},{"d":"2024-12-23","o":38.4,"h":39.27,"l":37.85,"c":38.98,"v":433700},{"d":"2024-12-24","o":39.05,"h":40.26,"l":38.5,"c":39.78,"v":158300},{"d":"2024-12-26","o":39.8,"h":41.42,"l":38.68,"c":41.05,"v":346800},{"d":"2024-12-27","o":40.65,"h":40.8,"l":38.02,"c":38.36,"v":481700},{"d":"2024-12-30","o":37.74,"h":37.74,"l":36,"c":36.92,"v":337500},{"d":"2024-12-31","o":37.58,"h":38.37,"l":36.77,"c":37.03,"v":513700},{"d":"2025-01-02","o":37.79,"h":39.35,"l":35.34,"c":36.54,"v":349800},{"d":"2025-01-03","o":36.91,"h":38.76,"l":36.82,"c":38.63,"v":351300},{"d":"2025-01-06","o":40,"h":41.85,"l":39.45,"c":40.56,"v":526200},{"d":"2025-01-07","o":41.05,"h":41.65,"l":38.49,"c":38.58,"v":462400},{"d":"2025-01-08","o":38,"h":39.06,"l":36.62,"c":38.86,"v":389600},{"d":"2025-01-10","o":37.74,"h":38.19,"l":34.88,"c":36,"v":776100},{"d":"2025-01-13","o":35,"h":35.55,"l":33.63,"c":35.26,"v":548800},{"d":"2025-01-14","o":36.04,"h":36.69,"l":34.87,"c":35.53,"v":248200},{"d":"2025-01-15","o":37,"h":38.39,"l":36.6,"c":36.67,"v":389700},{"d":"2025-01-16","o":37.1,"h":38.79,"l":36.73,"c":38.31,"v":621800},{"d":"2025-01-17","o":39.4,"h":41.67,"l":38.52,"c":41.6,"v":872400},{"d":"2025-01-21","o":42,"h":42.5,"l":40.38,"c":42.36,"v":565500},{"d":"2025-01-22","o":42.6,"h":44.91,"l":41.79,"c":42.11,"v":786000},{"d":"2025-01-23","o":41.15,"h":42.21,"l":38.98,"c":39.33,"v":785800},{"d":"2025-01-24","o":38.52,"h":41.15,"l":36.62,"c":40.7,"v":902600},{"d":"2025-01-27","o":37.94,"h":39.26,"l":34.52,"c":35.22,"v":832300},{"d":"2025-01-28","o":36.38,"h":36.93,"l":34.97,"c":35.85,"v":501700},{"d":"2025-01-29","o":35.96,"h":36.12,"l":35.08,"c":35.63,"v":365300},{"d":"2025-01-30","o":36.56,"h":37.72,"l":36.17,"c":37.42,"v":434500},{"d":"2025-01-31","o":37.36,"h":39.36,"l":36.28,"c":38.42,"v":590800},{"d":"2025-02-03","o":36.96,"h":39.17,"l":36.54,"c":38.8,"v":530700},{"d":"2025-02-04","o":38.67,"h":43.66,"l":38.53,"c":43.15,"v":1091500},{"d":"2025-02-05","o":42.3,"h":43.4,"l":40.56,"c":43.33,"v":918700},{"d":"2025-02-06","o":38.53,"h":43.52,"l":38.22,"c":41.72,"v":1641400},{"d":"2025-02-07","o":42.28,"h":46.65,"l":38.06,"c":39.85,"v":2231900},{"d":"2025-02-10","o":41.26,"h":42,"l":36.31,"c":37.15,"v":1041500},{"d":"2025-02-11","o":36.26,"h":37.27,"l":35.27,"c":35.43,"v":580000},{"d":"2025-02-12","o":34.54,"h":35.2,"l":33.65,"c":34.35,"v":609600},{"d":"2025-02-13","o":34.5,"h":35.42,"l":33.39,"c":34.55,"v":709000},{"d":"2025-02-14","o":34.48,"h":34.97,"l":34.08,"c":34.74,"v":398100},{"d":"2025-02-18","o":35.16,"h":37.08,"l":35,"c":35.93,"v":461400},{"d":"2025-02-19","o":35.85,"h":37.37,"l":35.18,"c":36.64,"v":363100},{"d":"2025-02-20","o":36.78,"h":36.97,"l":35.55,"c":36.41,"v":310300},{"d":"2025-02-21","o":36.87,"h":36.87,"l":33.9,"c":34.08,"v":417100},{"d":"2025-02-24","o":34.1,"h":34.24,"l":31.59,"c":31.63,"v":592700},{"d":"2025-02-25","o":31.38,"h":32.25,"l":30.22,"c":31.13,"v":892400},{"d":"2025-02-26","o":32.96,"h":34.16,"l":32.26,"c":33.32,"v":773000},{"d":"2025-02-27","o":33.54,"h":33.54,"l":30.23,"c":30.25,"v":610900},{"d":"2025-02-28","o":30,"h":30.99,"l":29.29,"c":30.28,"v":605200},{"d":"2025-03-03","o":31.11,"h":31.11,"l":27.46,"c":27.63,"v":777300},{"d":"2025-03-04","o":27.14,"h":28.83,"l":26.6,"c":27.95,"v":1473000},{"d":"2025-03-05","o":27.78,"h":27.99,"l":26.51,"c":27.52,"v":792600},{"d":"2025-03-06","o":26.33,"h":27.31,"l":25.53,"c":26.81,"v":526900},{"d":"2025-03-07","o":26.64,"h":28.01,"l":25.77,"c":27.45,"v":462000},{"d":"2025-03-10","o":26.32,"h":26.75,"l":25.13,"c":25.38,"v":488800},{"d":"2025-03-11","o":25.42,"h":26.86,"l":24.12,"c":25.89,"v":623000},{"d":"2025-03-12","o":26.96,"h":27.04,"l":25.54,"c":26.21,"v":393300},{"d":"2025-03-13","o":26.43,"h":26.7,"l":25.27,"c":25.68,"v":354500},{"d":"2025-03-14","o":26.33,"h":27.55,"l":26.06,"c":26.65,"v":400400},{"d":"2025-03-17","o":26.61,"h":27.83,"l":26.3,"c":27.61,"v":348100},{"d":"2025-03-18","o":27.09,"h":27.26,"l":26.71,"c":26.85,"v":302800},{"d":"2025-03-19","o":26.9,"h":28.4,"l":26.62,"c":27.29,"v":350500},{"d":"2025-03-20","o":26.75,"h":27.21,"l":26.49,"c":26.72,"v":203900},{"d":"2025-03-21","o":26.08,"h":26.75,"l":25.71,"c":26.29,"v":713500},{"d":"2025-03-24","o":27.44,"h":28.09,"l":26.92,"c":26.98,"v":341700},{"d":"2025-03-25","o":26.86,"h":28,"l":26.48,"c":27.82,"v":347800},{"d":"2025-03-26","o":27.72,"h":27.79,"l":26.97,"c":27.49,"v":375100},{"d":"2025-03-27","o":27.09,"h":28.06,"l":26.43,"c":26.73,"v":499000},{"d":"2025-03-28","o":26.8,"h":27,"l":25.62,"c":26.03,"v":408500},{"d":"2025-03-31","o":25,"h":25.11,"l":23.65,"c":24.86,"v":338600},{"d":"2025-04-01","o":24.82,"h":25.46,"l":24.17,"c":24.91,"v":394800},{"d":"2025-04-02","o":24.14,"h":26.11,"l":24.14,"c":25.66,"v":281500},{"d":"2025-04-03","o":23.5,"h":23.87,"l":20.04,"c":20.17,"v":986500},{"d":"2025-04-04","o":18.48,"h":18.65,"l":16.38,"c":18.48,"v":1097700},{"d":"2025-04-07","o":17.32,"h":20.28,"l":16.79,"c":19.32,"v":743100},{"d":"2025-04-08","o":20.6,"h":20.8,"l":17.32,"c":17.86,"v":689300},{"d":"2025-04-09","o":17.8,"h":23.01,"l":17.41,"c":22.84,"v":695300},{"d":"2025-04-10","o":21.12,"h":21.5,"l":18.65,"c":19.47,"v":522800},{"d":"2025-04-11","o":19.28,"h":19.44,"l":17.8,"c":18.92,"v":445500},{"d":"2025-04-14","o":19.68,"h":19.93,"l":18.62,"c":19.39,"v":811600},{"d":"2025-04-15","o":19.38,"h":20.31,"l":18.95,"c":19.08,"v":547800},{"d":"2025-04-16","o":18.33,"h":18.48,"l":17.16,"c":18.07,"v":568100},{"d":"2025-04-17","o":17.93,"h":18.55,"l":17.31,"c":17.34,"v":805000},{"d":"2025-04-21","o":16.98,"h":17.33,"l":15.9,"c":16.25,"v":1217800},{"d":"2025-04-22","o":16.7,"h":17.09,"l":16.28,"c":16.29,"v":1225500},{"d":"2025-04-23","o":17.71,"h":18.35,"l":16.99,"c":17.43,"v":1018100},{"d":"2025-04-24","o":17.9,"h":19.8,"l":17.86,"c":19.52,"v":578200},{"d":"2025-04-25","o":19.24,"h":19.5,"l":18.47,"c":19.43,"v":400200},{"d":"2025-04-28","o":19.26,"h":19.72,"l":18.61,"c":19.04,"v":342700},{"d":"2025-04-29","o":18.69,"h":19.62,"l":18.51,"c":19.1,"v":383600},{"d":"2025-04-30","o":18.16,"h":18.92,"l":17.9,"c":18.83,"v":315300},{"d":"2025-05-01","o":19.56,"h":19.95,"l":19.1,"c":19.41,"v":311700},{"d":"2025-05-02","o":19.9,"h":21.13,"l":19.86,"c":20.91,"v":374700},{"d":"2025-05-05","o":20.45,"h":20.87,"l":19.86,"c":20.29,"v":321100},{"d":"2025-05-06","o":19.73,"h":19.96,"l":19.25,"c":19.75,"v":248800},{"d":"2025-05-07","o":19.75,"h":20.16,"l":19.31,"c":20.06,"v":366600},{"d":"2025-05-08","o":22.18,"h":22.7,"l":19.94,"c":20.67,"v":602200},{"d":"2025-05-09","o":21,"h":21.9,"l":20.6,"c":21.76,"v":340200},{"d":"2025-05-12","o":23.73,"h":24.86,"l":23.41,"c":23.83,"v":497700},{"d":"2025-05-13","o":23.94,"h":24.98,"l":23.94,"c":24.79,"v":380600},{"d":"2025-05-14","o":24.94,"h":25.19,"l":23.96,"c":24.35,"v":396000},{"d":"2025-05-15","o":23.85,"h":24.04,"l":23.26,"c":23.46,"v":304000},{"d":"2025-05-16","o":23.41,"h":23.59,"l":22.91,"c":23.14,"v":269000},{"d":"2025-05-19","o":22.47,"h":22.63,"l":21.95,"c":22.61,"v":280300},{"d":"2025-05-20","o":22.4,"h":22.75,"l":22.11,"c":22.51,"v":202200},{"d":"2025-05-21","o":22.07,"h":22.35,"l":21.1,"c":21.25,"v":255400},{"d":"2025-05-22","o":21.19,"h":21.59,"l":20.95,"c":21.11,"v":223700},{"d":"2025-05-23","o":20.12,"h":20.81,"l":20.12,"c":20.73,"v":633500},{"d":"2025-05-27","o":21.49,"h":21.96,"l":20.94,"c":21.58,"v":384000},{"d":"2025-05-28","o":21.38,"h":21.7,"l":20.36,"c":21.53,"v":526100},{"d":"2025-05-29","o":22.34,"h":22.51,"l":21.2,"c":21.38,"v":392000},{"d":"2025-05-30","o":21.02,"h":21.34,"l":20.27,"c":21.22,"v":450300},{"d":"2025-06-02","o":21.19,"h":21.45,"l":20.66,"c":21.35,"v":286700},{"d":"2025-06-03","o":21.57,"h":23.18,"l":21.14,"c":22.95,"v":1007300},{"d":"2025-06-04","o":23.36,"h":23.83,"l":22.73,"c":23.42,"v":327000},{"d":"2025-06-05","o":24.23,"h":24.23,"l":22.66,"c":22.8,"v":259500},{"d":"2025-06-06","o":23.08,"h":23.68,"l":22.66,"c":22.97,"v":277400},{"d":"2025-06-09","o":23.46,"h":24.63,"l":23.45,"c":24.51,"v":401800},{"d":"2025-06-10","o":24.7,"h":25.59,"l":24.45,"c":24.99,"v":314800},{"d":"2025-06-11","o":25.4,"h":25.55,"l":24.85,"c":25.08,"v":428100},{"d":"2025-06-12","o":24.61,"h":25.09,"l":24.22,"c":24.8,"v":232900},{"d":"2025-06-13","o":23.88,"h":24.28,"l":22.65,"c":22.69,"v":388900},{"d":"2025-06-16","o":23.32,"h":24.23,"l":22.89,"c":23.68,"v":333300},{"d":"2025-06-17","o":23.33,"h":24.29,"l":22.79,"c":23.8,"v":220300},{"d":"2025-06-18","o":23.88,"h":24.87,"l":23.83,"c":24.4,"v":224700},{"d":"2025-06-20","o":24.7,"h":24.7,"l":23.72,"c":24.12,"v":629700},{"d":"2025-06-23","o":23.8,"h":24.45,"l":23.54,"c":24.39,"v":188300},{"d":"2025-06-24","o":24.94,"h":25.63,"l":24.69,"c":25.41,"v":281800},{"d":"2025-06-25","o":25.58,"h":25.76,"l":24.75,"c":25.37,"v":228300},{"d":"2025-06-26","o":25.45,"h":25.97,"l":25.29,"c":25.8,"v":273800},{"d":"2025-06-27","o":26,"h":26.15,"l":25.14,"c":25.71,"v":471500},{"d":"2025-06-30","o":25.92,"h":26.72,"l":25.13,"c":25.66,"v":272200},{"d":"2025-07-01","o":25.19,"h":26.93,"l":25.01,"c":26.55,"v":239000},{"d":"2025-07-02","o":26.64,"h":27.78,"l":26.64,"c":27.71,"v":225000},{"d":"2025-07-03","o":28.22,"h":28.22,"l":27.5,"c":27.8,"v":104400},{"d":"2025-07-07","o":27.05,"h":27.66,"l":26.41,"c":26.57,"v":177600},{"d":"2025-07-08","o":26.92,"h":28.44,"l":26.92,"c":27.97,"v":235900},{"d":"2025-07-09","o":28,"h":28.46,"l":27.1,"c":27.61,"v":218100},{"d":"2025-07-10","o":27.9,"h":28.9,"l":27.51,"c":28.04,"v":237300},{"d":"2025-07-11","o":27.99,"h":28.44,"l":27.26,"c":27.64,"v":289800},{"d":"2025-07-14","o":27.21,"h":27.21,"l":25.95,"c":26.79,"v":215900},{"d":"2025-07-15","o":28.19,"h":28.94,"l":27.11,"c":27.14,"v":207500},{"d":"2025-07-16","o":27.27,"h":27.74,"l":26.45,"c":27.61,"v":201100},{"d":"2025-07-17","o":27.55,"h":28.39,"l":27.19,"c":28.18,"v":202300},{"d":"2025-07-18","o":28.56,"h":28.93,"l":27.86,"c":28.65,"v":194200},{"d":"2025-07-21","o":28.84,"h":30.06,"l":28.84,"c":28.89,"v":267400},{"d":"2025-07-22","o":28.71,"h":29.16,"l":27.29,"c":28.26,"v":201800},{"d":"2025-07-23","o":28.22,"h":28.63,"l":27.78,"c":28.52,"v":202500},{"d":"2025-07-24","o":28.5,"h":28.5,"l":27.34,"c":27.48,"v":174700},{"d":"2025-07-25","o":27.47,"h":27.55,"l":26.92,"c":27.29,"v":127600},{"d":"2025-07-28","o":27.75,"h":28.42,"l":27.6,"c":28.06,"v":185600},{"d":"2025-07-29","o":28.44,"h":28.85,"l":27.1,"c":27.41,"v":146000},{"d":"2025-07-30","o":27.88,"h":28,"l":26.57,"c":27.01,"v":176200},{"d":"2025-07-31","o":26.66,"h":26.69,"l":24.97,"c":25.47,"v":337000},{"d":"2025-08-01","o":24.92,"h":25.34,"l":24.01,"c":24.82,"v":297100},{"d":"2025-08-04","o":25.28,"h":26.16,"l":24.94,"c":26.13,"v":199700},{"d":"2025-08-05","o":26.32,"h":26.57,"l":25.4,"c":26.07,"v":174000},{"d":"2025-08-06","o":26.02,"h":26.48,"l":25.32,"c":26.2,"v":199100},{"d":"2025-08-07","o":24.21,"h":25.28,"l":20.67,"c":24.69,"v":695800},{"d":"2025-08-08","o":24.62,"h":25.83,"l":24.12,"c":25.83,"v":301100},{"d":"2025-08-11","o":26.04,"h":26.2,"l":25.13,"c":25.28,"v":260600},{"d":"2025-08-12","o":25.83,"h":27.8,"l":25.59,"c":27.3,"v":254400},{"d":"2025-08-13","o":27.46,"h":27.94,"l":27.04,"c":27.66,"v":185400},{"d":"2025-08-14","o":26.86,"h":27.22,"l":26.47,"c":27.06,"v":169300},{"d":"2025-08-15","o":27.01,"h":27.01,"l":26.15,"c":26.5,"v":150100},{"d":"2025-08-18","o":26.5,"h":26.92,"l":26.3,"c":26.43,"v":171000},{"d":"2025-08-19","o":26.57,"h":26.8,"l":25.96,"c":26.4,"v":176900},{"d":"2025-08-20","o":26.32,"h":26.68,"l":25.3,"c":26.28,"v":271800},{"d":"2025-08-21","o":25.94,"h":26.74,"l":25.6,"c":26.72,"v":170200},{"d":"2025-08-22","o":27,"h":28.98,"l":27,"c":28.84,"v":215800},{"d":"2025-08-25","o":28.84,"h":28.91,"l":27.96,"c":28.09,"v":166300},{"d":"2025-08-26","o":28.24,"h":29.19,"l":28.24,"c":29.15,"v":197900},{"d":"2025-08-27","o":28.96,"h":29.79,"l":28.95,"c":29.61,"v":172900},{"d":"2025-08-28","o":29.76,"h":30.3,"l":29.27,"c":29.92,"v":216400},{"d":"2025-08-29","o":29.69,"h":29.77,"l":28.42,"c":28.77,"v":230100},{"d":"2025-09-02","o":27.81,"h":28.33,"l":27.49,"c":28.26,"v":197800},{"d":"2025-09-03","o":28.26,"h":28.67,"l":27.47,"c":27.79,"v":211700},{"d":"2025-09-04","o":27.62,"h":28.17,"l":27.21,"c":27.95,"v":257000},{"d":"2025-09-05","o":28.51,"h":28.71,"l":27.65,"c":27.95,"v":303900},{"d":"2025-09-08","o":28.1,"h":28.56,"l":27.44,"c":28.56,"v":292000},{"d":"2025-09-09","o":28.41,"h":28.41,"l":27.72,"c":27.89,"v":164900},{"d":"2025-09-10","o":28.31,"h":29.49,"l":27.68,"c":28.6,"v":213900},{"d":"2025-09-11","o":28.71,"h":29.25,"l":28.71,"c":29.16,"v":176300},{"d":"2025-09-12","o":29.19,"h":29.21,"l":28.32,"c":28.43,"v":145000},{"d":"2025-09-15","o":28.43,"h":29.76,"l":28.17,"c":29.39,"v":242700},{"d":"2025-09-16","o":29.41,"h":29.68,"l":28.16,"c":28.49,"v":271900},{"d":"2025-09-17","o":28.32,"h":29.27,"l":27.66,"c":28.1,"v":265700},{"d":"2025-09-18","o":29.54,"h":29.6,"l":28.79,"c":29.47,"v":258800},{"d":"2025-09-19","o":29.55,"h":29.55,"l":28.35,"c":28.62,"v":453500},{"d":"2025-09-22","o":28.88,"h":30.91,"l":28.48,"c":30.69,"v":277500},{"d":"2025-09-23","o":30.94,"h":31.56,"l":29.67,"c":29.91,"v":189000},{"d":"2025-09-24","o":29.78,"h":30.51,"l":29.04,"c":30.13,"v":203000},{"d":"2025-09-25","o":29.4,"h":29.43,"l":28.45,"c":28.75,"v":199800},{"d":"2025-09-26","o":28.8,"h":28.8,"l":28.03,"c":28.47,"v":168800},{"d":"2025-09-29","o":28.79,"h":28.86,"l":27.54,"c":27.71,"v":206600},{"d":"2025-09-30","o":27.83,"h":28.16,"l":27.19,"c":27.96,"v":251200},{"d":"2025-10-01","o":27.96,"h":27.96,"l":26.89,"c":26.99,"v":320600},{"d":"2025-10-02","o":27.49,"h":27.8,"l":26.77,"c":27.39,"v":369700},{"d":"2025-10-03","o":27.74,"h":29.06,"l":27.39,"c":28.22,"v":343000},{"d":"2025-10-06","o":28.91,"h":29.22,"l":27.91,"c":28.04,"v":218100},{"d":"2025-10-07","o":28.38,"h":28.83,"l":26.99,"c":27.08,"v":193900},{"d":"2025-10-08","o":27.14,"h":28.35,"l":27,"c":27.93,"v":185800},{"d":"2025-10-09","o":27.92,"h":28.52,"l":27.07,"c":28.4,"v":174300},{"d":"2025-10-10","o":28.37,"h":28.47,"l":25.63,"c":25.66,"v":214600},{"d":"2025-10-13","o":27.04,"h":30,"l":26.85,"c":29.43,"v":415500},{"d":"2025-10-14","o":28.71,"h":31.31,"l":28.52,"c":30.13,"v":384700},{"d":"2025-10-15","o":31.07,"h":31.94,"l":30.64,"c":31.24,"v":319000},{"d":"2025-10-16","o":31.61,"h":31.9,"l":30.8,"c":30.99,"v":309000},{"d":"2025-10-17","o":30.35,"h":31.11,"l":30,"c":30.46,"v":269200},{"d":"2025-10-20","o":30.76,"h":33.01,"l":30.76,"c":31.95,"v":333300},{"d":"2025-10-21","o":31.76,"h":32.07,"l":31.02,"c":31.32,"v":191500},{"d":"2025-10-22","o":30.19,"h":31.33,"l":28.1,"c":28.58,"v":277200},{"d":"2025-10-23","o":28.61,"h":29.55,"l":28.21,"c":29.32,"v":241600},{"d":"2025-10-24","o":30.36,"h":30.93,"l":29.99,"c":30.25,"v":177300},{"d":"2025-10-27","o":30.85,"h":31.38,"l":30.39,"c":30.55,"v":153200},{"d":"2025-10-28","o":30.48,"h":30.52,"l":29.61,"c":29.74,"v":105700},{"d":"2025-10-29","o":30.23,"h":30.31,"l":28.34,"c":28.69,"v":222800},{"d":"2025-10-30","o":28.46,"h":28.85,"l":27.8,"c":28.1,"v":175100},{"d":"2025-10-31","o":28.05,"h":28.26,"l":27.58,"c":28.06,"v":201000},{"d":"2025-11-03","o":28.33,"h":28.83,"l":27.57,"c":28.4,"v":206400},{"d":"2025-11-04","o":27.48,"h":27.77,"l":26.2,"c":26.3,"v":170900},{"d":"2025-11-05","o":26.53,"h":27.38,"l":26.13,"c":27.1,"v":255800},{"d":"2025-11-06","o":20.09,"h":21.95,"l":18.13,"c":19.65,"v":949000},{"d":"2025-11-07","o":20.38,"h":20.74,"l":19.46,"c":20.32,"v":671300},{"d":"2025-11-10","o":21.18,"h":21.24,"l":19.75,"c":19.92,"v":476900},{"d":"2025-11-11","o":19.71,"h":19.71,"l":18.84,"c":18.93,"v":361500},{"d":"2025-11-12","o":19.19,"h":19.3,"l":18.66,"c":19,"v":935600},{"d":"2025-11-13","o":19.73,"h":20.75,"l":18.68,"c":18.84,"v":588900},{"d":"2025-11-14","o":18.16,"h":18.91,"l":18.1,"c":18.46,"v":367500},{"d":"2025-11-17","o":18.3,"h":18.46,"l":17.34,"c":17.47,"v":444500},{"d":"2025-11-18","o":17.15,"h":18,"l":17.02,"c":17.8,"v":528000},{"d":"2025-11-19","o":17.84,"h":19.03,"l":17.84,"c":18.54,"v":621000},{"d":"2025-11-20","o":18.96,"h":19.36,"l":18.09,"c":18.17,"v":527400},{"d":"2025-11-21","o":18.07,"h":19.05,"l":17.87,"c":18.64,"v":469600},{"d":"2025-11-24","o":18.82,"h":19.89,"l":18.75,"c":19.74,"v":656900},{"d":"2025-11-25","o":19.61,"h":20.59,"l":19.5,"c":20.58,"v":406200},{"d":"2025-11-26","o":20.6,"h":21.15,"l":20.18,"c":20.26,"v":434000},{"d":"2025-11-28","o":20.27,"h":20.59,"l":20,"c":20.28,"v":183100},{"d":"2025-12-01","o":19.87,"h":20.39,"l":19.87,"c":20,"v":307300},{"d":"2025-12-02","o":20.41,"h":21.04,"l":20.25,"c":20.65,"v":315500},{"d":"2025-12-03","o":20.66,"h":21.83,"l":20.41,"c":21.72,"v":261100},{"d":"2025-12-04","o":21.51,"h":21.75,"l":21.21,"c":21.48,"v":251700},{"d":"2025-12-05","o":21.7,"h":21.86,"l":21.2,"c":21.24,"v":175900},{"d":"2025-12-08","o":21.67,"h":22.02,"l":21.45,"c":21.66,"v":283200},{"d":"2025-12-09","o":21.37,"h":21.96,"l":21.21,"c":21.78,"v":220200},{"d":"2025-12-10","o":21.8,"h":22.63,"l":21.71,"c":22.22,"v":325000},{"d":"2025-12-11","o":21.94,"h":22.15,"l":21.56,"c":21.7,"v":351000},{"d":"2025-12-12","o":21.58,"h":21.65,"l":20.02,"c":20.35,"v":350200},{"d":"2025-12-15","o":20.56,"h":20.75,"l":19.98,"c":20.09,"v":287000},{"d":"2025-12-16","o":19.84,"h":20.45,"l":19.71,"c":20.17,"v":320700},{"d":"2025-12-17","o":20.17,"h":20.42,"l":19.82,"c":20.05,"v":445500},{"d":"2025-12-18","o":20.64,"h":20.85,"l":19.99,"c":20.1,"v":240000},{"d":"2025-12-19","o":20.11,"h":20.55,"l":20.09,"c":20.34,"v":990200},{"d":"2025-12-22","o":20.54,"h":21.06,"l":20.2,"c":20.31,"v":297700},{"d":"2025-12-23","o":20.19,"h":20.43,"l":20,"c":20.13,"v":306000},{"d":"2025-12-24","o":20.14,"h":20.33,"l":20,"c":20.21,"v":87800},{"d":"2025-12-26","o":20.3,"h":20.48,"l":20.06,"c":20.14,"v":225000},{"d":"2025-12-29","o":19.84,"h":20.25,"l":19.84,"c":20.11,"v":388600},{"d":"2025-12-30","o":20.18,"h":20.2,"l":19.94,"c":19.97,"v":302500},{"d":"2025-12-31","o":19.98,"h":20.2,"l":19.74,"c":19.81,"v":312900},{"d":"2026-01-02","o":20.39,"h":20.89,"l":20.36,"c":20.66,"v":252800},{"d":"2026-01-05","o":21.13,"h":22.17,"l":21.12,"c":21.35,"v":393400},{"d":"2026-01-06","o":21.52,"h":22.63,"l":21.36,"c":22.61,"v":332300},{"d":"2026-01-07","o":22.4,"h":22.4,"l":21.4,"c":21.98,"v":244900},{"d":"2026-01-08","o":21.69,"h":22.16,"l":21.33,"c":21.96,"v":262900},{"d":"2026-01-09","o":22.24,"h":22.39,"l":21.58,"c":22.08,"v":165400},{"d":"2026-01-12","o":21.77,"h":22.36,"l":21.51,"c":22.22,"v":205800},{"d":"2026-01-13","o":22.29,"h":22.56,"l":22.05,"c":22.16,"v":223700},{"d":"2026-01-14","o":22.1,"h":22.35,"l":21.86,"c":22,"v":300800},{"d":"2026-01-15","o":22.43,"h":22.81,"l":22.4,"c":22.49,"v":298300},{"d":"2026-01-16","o":22.81,"h":23.35,"l":22.41,"c":22.51,"v":238600},{"d":"2026-01-20","o":21.64,"h":22.27,"l":21.37,"c":21.67,"v":300100},{"d":"2026-01-21","o":22.13,"h":23.5,"l":22,"c":22.97,"v":584700},{"d":"2026-01-22","o":23.49,"h":23.75,"l":23.09,"c":23.17,"v":251000},{"d":"2026-01-23","o":22.95,"h":23.02,"l":21.8,"c":22.03,"v":197600},{"d":"2026-01-26","o":22.03,"h":22.24,"l":21.81,"c":21.94,"v":244300},{"d":"2026-01-27","o":22.13,"h":22.75,"l":22.1,"c":22.25,"v":276500},{"d":"2026-01-28","o":22.72,"h":23.36,"l":22.33,"c":22.47,"v":477500},{"d":"2026-01-29","o":22.45,"h":22.85,"l":21.43,"c":22.5,"v":341800},{"d":"2026-01-30","o":22.16,"h":22.79,"l":21.96,"c":22.1,"v":345300},{"d":"2026-02-02","o":21.76,"h":23.23,"l":21.76,"c":22.36,"v":711100},{"d":"2026-02-03","o":22.59,"h":22.89,"l":21.19,"c":22.27,"v":691800},{"d":"2026-02-04","o":22.55,"h":23.39,"l":21.8,"c":22.27,"v":509700},{"d":"2026-02-05","o":22.25,"h":22.8,"l":21.46,"c":22.51,"v":606100},{"d":"2026-02-06","o":18.01,"h":22.2,"l":17.01,"c":21.36,"v":1374000},{"d":"2026-02-09","o":21.12,"h":21.99,"l":20.57,"c":20.98,"v":375700},{"d":"2026-02-10","o":21.08,"h":21.15,"l":20.04,"c":20.1,"v":300400},{"d":"2026-02-11","o":20.54,"h":21.53,"l":20.54,"c":20.96,"v":368700},{"d":"2026-02-12","o":21.15,"h":21.51,"l":20.19,"c":20.67,"v":331300},{"d":"2026-02-13","o":20.64,"h":22.85,"l":20.47,"c":22.65,"v":486900},{"d":"2026-02-17","o":22.33,"h":23.08,"l":21.67,"c":22.71,"v":461600},{"d":"2026-02-18","o":22.85,"h":22.85,"l":21.81,"c":22.35,"v":249600},{"d":"2026-02-19","o":21.91,"h":22.31,"l":21.59,"c":22.27,"v":204200},{"d":"2026-02-20","o":21.88,"h":22.94,"l":21.69,"c":22.38,"v":217900},{"d":"2026-02-23","o":22.29,"h":22.3,"l":21.53,"c":21.84,"v":237900},{"d":"2026-02-24","o":22.31,"h":22.7,"l":21.92,"c":22.05,"v":210100},{"d":"2026-02-25","o":22.05,"h":22.8,"l":22.01,"c":22.63,"v":187300},{"d":"2026-02-26","o":22.65,"h":22.99,"l":21.72,"c":21.94,"v":165700},{"d":"2026-02-27","o":21.43,"h":21.43,"l":20.81,"c":21.01,"v":252700},{"d":"2026-03-02","o":20.37,"h":21.61,"l":20.37,"c":21.58,"v":185200},{"d":"2026-03-03","o":20.59,"h":20.96,"l":20.05,"c":20.49,"v":288100},{"d":"2026-03-04","o":20.72,"h":21,"l":20.25,"c":20.42,"v":271200},{"d":"2026-03-05","o":20.22,"h":20.69,"l":19.95,"c":20.14,"v":237800},{"d":"2026-03-06","o":19.31,"h":20.12,"l":19.31,"c":19.86,"v":461900},{"d":"2026-03-09","o":19.42,"h":19.94,"l":19,"c":19.85,"v":439200},{"d":"2026-03-10","o":19.79,"h":20.63,"l":19.77,"c":20.12,"v":373700},{"d":"2026-03-11","o":21.45,"h":21.84,"l":20.67,"c":21.6,"v":515500},{"d":"2026-03-12","o":21.07,"h":21.45,"l":20.78,"c":21.2,"v":290600},{"d":"2026-03-13","o":21.35,"h":21.9,"l":21.19,"c":21.51,"v":271900},{"d":"2026-03-16","o":21.92,"h":22.12,"l":21.43,"c":21.43,"v":262300},{"d":"2026-03-17","o":21.52,"h":21.89,"l":21,"c":21.22,"v":231400},{"d":"2026-03-18","o":21.25,"h":21.42,"l":20.86,"c":21.13,"v":230500},{"d":"2026-03-19","o":20.5,"h":22.06,"l":20.34,"c":21.63,"v":251100},{"d":"2026-03-20","o":21.66,"h":21.74,"l":20.71,"c":20.82,"v":501200},{"d":"2026-03-23","o":21.5,"h":22.03,"l":21.35,"c":21.86,"v":262400},{"d":"2026-03-24","o":21.46,"h":22.93,"l":21.46,"c":22.66,"v":221200},{"d":"2026-03-25","o":23.06,"h":23.71,"l":23.04,"c":23.31,"v":215500},{"d":"2026-03-26","o":22.84,"h":23.46,"l":22.47,"c":22.57,"v":208600},{"d":"2026-03-27","o":22.23,"h":22.39,"l":21.54,"c":22.05,"v":252300},{"d":"2026-03-30","o":22.38,"h":22.53,"l":20.76,"c":20.83,"v":270500},{"d":"2026-03-31","o":21.32,"h":22.18,"l":20.78,"c":22.16,"v":278864},{"d":"2026-04-01","o":22.43,"h":23.35,"l":22.37,"c":22.84,"v":183490},{"d":"2026-04-02","o":22.01,"h":23.01,"l":21.6,"c":22.71,"v":162638},{"d":"2026-04-06","o":22.63,"h":23.46,"l":22.6,"c":23.19,"v":236628},{"d":"2026-04-07","o":23.15,"h":23.3,"l":22.48,"c":23.07,"v":286482},{"d":"2026-04-08","o":24.5,"h":24.87,"l":23.82,"c":24.38,"v":251607},{"d":"2026-04-09","o":24.38,"h":25.4,"l":24.38,"c":25.27,"v":206261},{"d":"2026-04-10","o":25.55,"h":26.32,"l":25.38,"c":25.98,"v":181333},{"d":"2026-04-13","o":26,"h":27.49,"l":25.95,"c":27.39,"v":282507},{"d":"2026-04-14","o":27.73,"h":32.4,"l":27.51,"c":30.38,"v":1526336},{"d":"2026-04-15","o":30.09,"h":31.83,"l":29.15,"c":31.21,"v":862698},{"d":"2026-04-16","o":30.97,"h":31.7,"l":30.1,"c":31.21,"v":735925},{"d":"2026-04-17","o":32.02,"h":35.7,"l":31.3,"c":33.88,"v":1047803},{"d":"2026-04-20","o":35.66,"h":41.84,"l":34.53,"c":39.9,"v":2474150},{"d":"2026-04-21","o":39.37,"h":41.7,"l":38.04,"c":39.12,"v":1483718},{"d":"2026-04-22","o":41.5,"h":45.14,"l":38.27,"c":40.68,"v":2037645},{"d":"2026-04-23","o":40.68,"h":41.98,"l":38.89,"c":39.88,"v":1086257},{"d":"2026-04-24","o":42.69,"h":45.97,"l":40.9,"c":44.45,"v":1615275},{"d":"2026-04-27","o":44.67,"h":45.43,"l":40.88,"c":42.34,"v":1438825},{"d":"2026-04-28","o":38.6,"h":40.18,"l":37.56,"c":39.57,"v":1105568},{"d":"2026-04-29","o":40.32,"h":40.99,"l":38.2,"c":40.06,"v":895478},{"d":"2026-04-30","o":40.69,"h":43.5,"l":39.5,"c":43.43,"v":712386},{"d":"2026-05-01","o":43.85,"h":44.74,"l":41.47,"c":43.08,"v":1682792},{"d":"2026-05-04","o":43.19,"h":43.99,"l":41,"c":42.18,"v":949845},{"d":"2026-05-05","o":42.78,"h":45.42,"l":41.41,"c":43.75,"v":1190114},{"d":"2026-05-06","o":44.23,"h":49.97,"l":43.5,"c":49.33,"v":2518185},{"d":"2026-05-07","o":39.03,"h":41.2,"l":35.47,"c":37.44,"v":2180347},{"d":"2026-05-08","o":37.34,"h":39.28,"l":37.11,"c":37.9,"v":1080296},{"d":"2026-05-11","o":38.71,"h":39.8,"l":37.12,"c":38.62,"v":926046},{"d":"2026-05-12","o":37.67,"h":37.9,"l":35.01,"c":37.72,"v":988040},{"d":"2026-05-13","o":39.97,"h":43.6,"l":38.73,"c":41.59,"v":1427595},{"d":"2026-05-14","o":41.42,"h":41.97,"l":40,"c":41.1,"v":576764},{"d":"2026-05-15","o":38.74,"h":39.36,"l":37.5,"c":38.87,"v":702321},{"d":"2026-05-18","o":40.92,"h":41.69,"l":37.9,"c":38.53,"v":838584},{"d":"2026-05-19","o":37,"h":39.48,"l":36.35,"c":38.62,"v":595532}]