[{"d":"2009-12-29","o":3.89,"h":3.94,"l":3.86,"c":3.87,"v":9200},{"d":"2009-12-30","o":3.9,"h":3.9,"l":3.8,"c":3.84,"v":7400},{"d":"2009-12-31","o":3.87,"h":3.88,"l":3.84,"c":3.86,"v":5200},{"d":"2010-01-04","o":3.96,"h":3.97,"l":3.96,"c":3.97,"v":12000},{"d":"2010-01-05","o":4.01,"h":4.07,"l":3.97,"c":4.02,"v":7400},{"d":"2010-01-06","o":4.07,"h":4.07,"l":3.97,"c":3.97,"v":5500},{"d":"2010-01-07","o":3.93,"h":4,"l":3.92,"c":3.96,"v":6800},{"d":"2010-01-08","o":4.03,"h":4.05,"l":4.01,"c":4.03,"v":16200},{"d":"2010-01-11","o":4.13,"h":4.27,"l":4.13,"c":4.2,"v":39500},{"d":"2010-01-12","o":4.13,"h":4.2,"l":4.07,"c":4.13,"v":56700},{"d":"2010-01-13","o":4.16,"h":4.23,"l":4.16,"c":4.18,"v":28000},{"d":"2010-01-14","o":4.29,"h":4.31,"l":4.29,"c":4.31,"v":2000},{"d":"2010-01-15","o":4.37,"h":4.43,"l":4.35,"c":4.43,"v":25300},{"d":"2010-01-19","o":4.39,"h":4.4,"l":4.28,"c":4.36,"v":74100},{"d":"2010-01-20","o":4.27,"h":4.27,"l":4.2,"c":4.2,"v":6600},{"d":"2010-01-21","o":4.28,"h":4.28,"l":4.03,"c":4.14,"v":16100},{"d":"2010-01-22","o":4.1,"h":4.1,"l":4.02,"c":4.04,"v":6000},{"d":"2010-01-25","o":4.12,"h":4.12,"l":4.02,"c":4.03,"v":9600},{"d":"2010-01-26","o":3.95,"h":3.97,"l":3.9,"c":3.97,"v":7000},{"d":"2010-01-27","o":3.91,"h":3.97,"l":3.9,"c":3.9,"v":9500},{"d":"2010-01-28","o":3.91,"h":3.91,"l":3.71,"c":3.79,"v":13700},{"d":"2010-01-29","o":3.91,"h":3.96,"l":3.83,"c":3.83,"v":14900},{"d":"2010-02-01","o":3.88,"h":3.99,"l":3.88,"c":3.97,"v":11700},{"d":"2010-02-02","o":3.99,"h":4.1,"l":3.99,"c":4.1,"v":5700},{"d":"2010-02-03","o":4.16,"h":4.16,"l":4.09,"c":4.1,"v":12400},{"d":"2010-02-04","o":4.05,"h":4.07,"l":4.01,"c":4.05,"v":23500},{"d":"2010-02-05","o":4.04,"h":4.08,"l":4,"c":4.04,"v":23800},{"d":"2010-02-08","o":4.06,"h":4.07,"l":4.04,"c":4.07,"v":1600},{"d":"2010-02-09","o":4.04,"h":4.04,"l":3.96,"c":3.96,"v":14800},{"d":"2010-02-10","o":3.95,"h":3.95,"l":3.91,"c":3.92,"v":6300},{"d":"2010-02-11","o":3.93,"h":3.95,"l":3.92,"c":3.95,"v":8300},{"d":"2010-02-12","o":3.91,"h":3.95,"l":3.89,"c":3.93,"v":12200},{"d":"2010-02-16","o":4.06,"h":4.11,"l":4.06,"c":4.11,"v":14100},{"d":"2010-02-17","o":4.04,"h":4.08,"l":4.04,"c":4.06,"v":8800},{"d":"2010-02-18","o":4.05,"h":4.05,"l":3.98,"c":3.98,"v":3600},{"d":"2010-02-19","o":3.94,"h":4.01,"l":3.94,"c":3.99,"v":5800},{"d":"2010-02-22","o":3.98,"h":4.04,"l":3.93,"c":4.04,"v":16500},{"d":"2010-02-23","o":4.02,"h":4.05,"l":3.94,"c":3.97,"v":16600},{"d":"2010-02-24","o":3.99,"h":4.01,"l":3.94,"c":3.96,"v":11900},{"d":"2010-02-25","o":3.91,"h":3.93,"l":3.87,"c":3.93,"v":3500},{"d":"2010-02-26","o":3.91,"h":3.95,"l":3.9,"c":3.92,"v":9500},{"d":"2010-03-01","o":4,"h":4.08,"l":3.96,"c":4.06,"v":19900},{"d":"2010-03-02","o":4.06,"h":4.13,"l":4.06,"c":4.13,"v":4400},{"d":"2010-03-03","o":4.13,"h":4.13,"l":4.11,"c":4.11,"v":2200},{"d":"2010-03-04","o":4.15,"h":4.15,"l":4.1,"c":4.13,"v":8900},{"d":"2010-03-05","o":4.15,"h":4.41,"l":4.15,"c":4.35,"v":38500},{"d":"2010-03-08","o":4.42,"h":4.5,"l":4.39,"c":4.4,"v":84400},{"d":"2010-03-09","o":4.37,"h":4.5,"l":4.37,"c":4.44,"v":8600},{"d":"2010-03-10","o":4.47,"h":4.51,"l":4.45,"c":4.51,"v":6400},{"d":"2010-03-11","o":4.52,"h":4.54,"l":4.5,"c":4.53,"v":3200},{"d":"2010-03-12","o":4.6,"h":4.71,"l":4.6,"c":4.63,"v":5400},{"d":"2010-03-15","o":4.66,"h":4.66,"l":4.55,"c":4.56,"v":3600},{"d":"2010-03-16","o":4.62,"h":4.67,"l":4.62,"c":4.63,"v":5500},{"d":"2010-03-17","o":4.68,"h":4.68,"l":4.63,"c":4.64,"v":7700},{"d":"2010-03-18","o":4.6,"h":4.62,"l":4.58,"c":4.58,"v":4600},{"d":"2010-03-19","o":4.6,"h":4.6,"l":4.45,"c":4.47,"v":11800},{"d":"2010-03-22","o":4.47,"h":4.48,"l":4.46,"c":4.46,"v":7200},{"d":"2010-03-23","o":4.46,"h":4.53,"l":4.46,"c":4.53,"v":24000},{"d":"2010-03-24","o":4.53,"h":4.55,"l":4.53,"c":4.55,"v":6900},{"d":"2010-03-25","o":4.54,"h":4.56,"l":4.52,"c":4.52,"v":1900},{"d":"2010-03-26","o":4.48,"h":4.48,"l":4.36,"c":4.43,"v":11500},{"d":"2010-03-29","o":5,"h":5,"l":4.36,"c":4.36,"v":13400},{"d":"2010-03-30","o":4.38,"h":4.45,"l":4.37,"c":4.45,"v":5300},{"d":"2010-03-31","o":4.47,"h":4.47,"l":4.36,"c":4.39,"v":3600},{"d":"2010-04-01","o":4.42,"h":4.43,"l":4.38,"c":4.41,"v":17900},{"d":"2010-04-05","o":4.44,"h":4.45,"l":4.42,"c":4.42,"v":3100},{"d":"2010-04-06","o":4.43,"h":4.48,"l":4.4,"c":4.4,"v":11700},{"d":"2010-04-07","o":4.41,"h":4.42,"l":4.39,"c":4.42,"v":2300},{"d":"2010-04-08","o":4.4,"h":4.44,"l":4.4,"c":4.44,"v":1200},{"d":"2010-04-09","o":4.39,"h":4.4,"l":4.33,"c":4.36,"v":15300},{"d":"2010-04-12","o":4.38,"h":4.45,"l":4.36,"c":4.42,"v":25100},{"d":"2010-04-13","o":4.39,"h":4.39,"l":4.35,"c":4.35,"v":6300},{"d":"2010-04-14","o":4.38,"h":4.43,"l":4.37,"c":4.41,"v":5700},{"d":"2010-04-15","o":4.37,"h":4.39,"l":4.31,"c":4.31,"v":3200},{"d":"2010-04-16","o":4.31,"h":4.38,"l":4.25,"c":4.26,"v":10800},{"d":"2010-04-19","o":4.23,"h":4.23,"l":4.16,"c":4.18,"v":34900},{"d":"2010-04-20","o":4.24,"h":4.28,"l":4.23,"c":4.26,"v":12400},{"d":"2010-04-21","o":4.23,"h":4.26,"l":4.22,"c":4.23,"v":22500},{"d":"2010-04-22","o":4.26,"h":4.37,"l":4.26,"c":4.37,"v":21900},{"d":"2010-04-23","o":4.34,"h":4.4,"l":4.34,"c":4.4,"v":7400},{"d":"2010-04-26","o":4.45,"h":4.5,"l":4.42,"c":4.5,"v":14800},{"d":"2010-04-27","o":4.5,"h":4.5,"l":4.4,"c":4.43,"v":13500},{"d":"2010-04-28","o":4.45,"h":4.45,"l":4.36,"c":4.38,"v":7700},{"d":"2010-04-29","o":4.33,"h":4.38,"l":4.3,"c":4.36,"v":11400},{"d":"2010-04-30","o":4.29,"h":4.36,"l":4.28,"c":4.31,"v":8600},{"d":"2010-05-03","o":4.3,"h":4.37,"l":4.3,"c":4.37,"v":9100},{"d":"2010-05-04","o":4.33,"h":4.33,"l":4.27,"c":4.31,"v":9200},{"d":"2010-05-05","o":4.18,"h":4.24,"l":4.1,"c":4.1,"v":7400},{"d":"2010-05-06","o":4.12,"h":4.12,"l":3.96,"c":3.96,"v":9900},{"d":"2010-05-07","o":3.83,"h":4.01,"l":3.79,"c":4.01,"v":34100},{"d":"2010-05-10","o":4.03,"h":4.1,"l":3.9,"c":3.92,"v":45500},{"d":"2010-05-11","o":3.95,"h":3.95,"l":3.87,"c":3.89,"v":14800},{"d":"2010-05-12","o":3.97,"h":3.97,"l":3.89,"c":3.89,"v":9100},{"d":"2010-05-13","o":3.91,"h":3.98,"l":3.91,"c":3.92,"v":4300},{"d":"2010-05-14","o":3.89,"h":3.92,"l":3.88,"c":3.9,"v":10800},{"d":"2010-05-17","o":3.82,"h":3.86,"l":3.75,"c":3.77,"v":21100},{"d":"2010-05-18","o":3.71,"h":3.72,"l":3.69,"c":3.69,"v":5000},{"d":"2010-05-19","o":3.66,"h":3.68,"l":3.52,"c":3.54,"v":26700},{"d":"2010-05-20","o":3.43,"h":3.43,"l":3.26,"c":3.38,"v":51100},{"d":"2010-05-21","o":3.37,"h":3.61,"l":3.37,"c":3.61,"v":20700},{"d":"2010-05-24","o":3.48,"h":3.6,"l":3.48,"c":3.55,"v":10600},{"d":"2010-05-25","o":3.48,"h":3.58,"l":3.48,"c":3.58,"v":21900},{"d":"2010-05-26","o":3.75,"h":3.8,"l":3.74,"c":3.74,"v":16400},{"d":"2010-05-27","o":3.86,"h":3.88,"l":3.84,"c":3.84,"v":27900},{"d":"2010-05-28","o":3.86,"h":3.88,"l":3.86,"c":3.88,"v":4500},{"d":"2010-06-01","o":3.77,"h":3.84,"l":3.75,"c":3.82,"v":12200},{"d":"2010-06-02","o":3.84,"h":3.93,"l":3.84,"c":3.87,"v":20600},{"d":"2010-06-03","o":3.93,"h":3.93,"l":3.85,"c":3.85,"v":4200},{"d":"2010-06-04","o":3.82,"h":3.84,"l":3.81,"c":3.84,"v":55000},{"d":"2010-06-07","o":3.8,"h":3.87,"l":3.78,"c":3.82,"v":15700},{"d":"2010-06-08","o":3.83,"h":3.88,"l":3.79,"c":3.85,"v":30300},{"d":"2010-06-09","o":3.89,"h":3.89,"l":3.83,"c":3.83,"v":8200},{"d":"2010-06-10","o":3.88,"h":3.88,"l":3.85,"c":3.85,"v":8000},{"d":"2010-06-11","o":3.88,"h":3.91,"l":3.86,"c":3.91,"v":11000},{"d":"2010-06-14","o":3.99,"h":3.99,"l":3.95,"c":3.95,"v":4500},{"d":"2010-06-15","o":3.99,"h":4.08,"l":3.99,"c":4.08,"v":10300},{"d":"2010-06-16","o":4.05,"h":4.07,"l":4.04,"c":4.06,"v":5500},{"d":"2010-06-17","o":4.02,"h":4.02,"l":3.98,"c":3.98,"v":2000},{"d":"2010-06-18","o":3.97,"h":4,"l":3.95,"c":4,"v":9000},{"d":"2010-06-21","o":4.01,"h":4.05,"l":4.01,"c":4.05,"v":1300},{"d":"2010-06-22","o":4.04,"h":4.04,"l":3.98,"c":3.98,"v":2800},{"d":"2010-06-23","o":3.99,"h":3.99,"l":3.95,"c":3.95,"v":700},{"d":"2010-06-24","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":100},{"d":"2010-06-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":800},{"d":"2010-06-28","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":900},{"d":"2010-06-29","o":3.8,"h":3.85,"l":3.8,"c":3.81,"v":4500},{"d":"2010-06-30","o":3.8,"h":3.85,"l":3.8,"c":3.85,"v":4900},{"d":"2010-07-01","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2010-07-02","o":3.85,"h":3.85,"l":3.81,"c":3.82,"v":3100},{"d":"2010-07-06","o":3.85,"h":3.96,"l":3.85,"c":3.96,"v":23900},{"d":"2010-07-07","o":4,"h":4.05,"l":4,"c":4.03,"v":13300},{"d":"2010-07-08","o":4.02,"h":4.04,"l":3.99,"c":3.99,"v":3900},{"d":"2010-07-09","o":4.01,"h":4.04,"l":4.01,"c":4.04,"v":9800},{"d":"2010-07-12","o":4.03,"h":4.03,"l":4,"c":4,"v":3700},{"d":"2010-07-13","o":4,"h":4,"l":4,"c":4,"v":1000},{"d":"2010-07-14","o":3.99,"h":4,"l":3.99,"c":3.99,"v":7000},{"d":"2010-07-15","o":3.95,"h":4.02,"l":3.95,"c":4.02,"v":4900},{"d":"2010-07-16","o":3.98,"h":3.99,"l":3.92,"c":3.96,"v":8600},{"d":"2010-07-19","o":3.99,"h":3.99,"l":3.95,"c":3.95,"v":1200},{"d":"2010-07-20","o":3.93,"h":4,"l":3.93,"c":4,"v":4400},{"d":"2010-07-21","o":4,"h":4.01,"l":3.99,"c":3.99,"v":2400},{"d":"2010-07-22","o":4.02,"h":4.06,"l":4.02,"c":4.06,"v":13700},{"d":"2010-07-23","o":4.04,"h":4.08,"l":4.02,"c":4.08,"v":15100},{"d":"2010-07-26","o":4.08,"h":4.12,"l":4.08,"c":4.11,"v":12100},{"d":"2010-07-27","o":4.17,"h":4.17,"l":4.1,"c":4.1,"v":9500},{"d":"2010-07-28","o":4.1,"h":4.1,"l":4.01,"c":4.01,"v":12500},{"d":"2010-07-29","o":4.06,"h":4.09,"l":4.03,"c":4.03,"v":4900},{"d":"2010-07-30","o":4.07,"h":4.11,"l":4.07,"c":4.11,"v":7500},{"d":"2010-08-02","o":4.2,"h":4.2,"l":4,"c":4,"v":300},{"d":"2010-08-03","o":4.01,"h":4.08,"l":4.01,"c":4.08,"v":3000},{"d":"2010-08-04","o":3.92,"h":4.08,"l":3.92,"c":4.02,"v":11300},{"d":"2010-08-05","o":4.02,"h":4.02,"l":3.99,"c":4.02,"v":8100},{"d":"2010-08-06","o":3.99,"h":3.99,"l":3.9,"c":3.9,"v":1300},{"d":"2010-08-09","o":3.93,"h":3.94,"l":3.84,"c":3.94,"v":7300},{"d":"2010-08-10","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":1200},{"d":"2010-08-11","o":3.83,"h":3.83,"l":3.77,"c":3.79,"v":2200},{"d":"2010-08-12","o":3.76,"h":3.9,"l":3.76,"c":3.9,"v":9200},{"d":"2010-08-13","o":3.82,"h":3.83,"l":3.64,"c":3.71,"v":38600},{"d":"2010-08-16","o":3.76,"h":3.87,"l":3.75,"c":3.86,"v":15100},{"d":"2010-08-17","o":3.91,"h":3.91,"l":3.84,"c":3.84,"v":9700},{"d":"2010-08-18","o":3.91,"h":3.91,"l":3.9,"c":3.91,"v":3000},{"d":"2010-08-19","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":0},{"d":"2010-08-20","o":3.88,"h":3.91,"l":3.87,"c":3.87,"v":23200},{"d":"2010-08-23","o":3.91,"h":3.91,"l":3.87,"c":3.87,"v":14900},{"d":"2010-08-24","o":3.84,"h":3.85,"l":3.81,"c":3.84,"v":9700},{"d":"2010-08-25","o":3.84,"h":3.87,"l":3.84,"c":3.84,"v":7300},{"d":"2010-08-26","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":3600},{"d":"2010-08-27","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":600},{"d":"2010-08-30","o":3.94,"h":3.98,"l":3.92,"c":3.97,"v":4700},{"d":"2010-08-31","o":4,"h":4,"l":3.98,"c":3.98,"v":3700},{"d":"2010-09-01","o":4.01,"h":4.05,"l":4.01,"c":4.04,"v":5100},{"d":"2010-09-02","o":4.01,"h":4.01,"l":4,"c":4.01,"v":4000},{"d":"2010-09-03","o":4.07,"h":4.12,"l":4.06,"c":4.07,"v":11400},{"d":"2010-09-07","o":4.08,"h":4.09,"l":4.05,"c":4.09,"v":700},{"d":"2010-09-08","o":4.09,"h":4.12,"l":4.09,"c":4.12,"v":7200},{"d":"2010-09-09","o":4.12,"h":4.12,"l":4.09,"c":4.09,"v":3200},{"d":"2010-09-10","o":4.11,"h":4.11,"l":4.07,"c":4.1,"v":42600},{"d":"2010-09-13","o":4.12,"h":4.16,"l":4.11,"c":4.13,"v":6000},{"d":"2010-09-14","o":4.1,"h":4.16,"l":4.1,"c":4.15,"v":2700},{"d":"2010-09-15","o":4.14,"h":4.27,"l":4.13,"c":4.25,"v":23200},{"d":"2010-09-16","o":4.22,"h":4.24,"l":4.22,"c":4.23,"v":800},{"d":"2010-09-17","o":4.14,"h":4.18,"l":4.14,"c":4.17,"v":6600},{"d":"2010-09-20","o":4.15,"h":4.22,"l":4.15,"c":4.2,"v":14800},{"d":"2010-09-21","o":4.23,"h":4.28,"l":4.23,"c":4.24,"v":4500},{"d":"2010-09-22","o":4.35,"h":4.47,"l":4.35,"c":4.45,"v":14500},{"d":"2010-09-23","o":4.42,"h":4.46,"l":4.42,"c":4.46,"v":3900},{"d":"2010-09-24","o":4.51,"h":4.52,"l":4.39,"c":4.39,"v":4900},{"d":"2010-09-27","o":4.43,"h":4.47,"l":4.4,"c":4.47,"v":7100},{"d":"2010-09-28","o":4.4,"h":4.43,"l":4.39,"c":4.41,"v":5800},{"d":"2010-09-29","o":4.45,"h":4.46,"l":4.44,"c":4.46,"v":15800},{"d":"2010-09-30","o":4.48,"h":4.49,"l":4.45,"c":4.46,"v":15200},{"d":"2010-10-01","o":4.49,"h":4.64,"l":4.49,"c":4.63,"v":9600},{"d":"2010-10-04","o":4.6,"h":4.6,"l":4.52,"c":4.52,"v":1000},{"d":"2010-10-05","o":4.55,"h":4.68,"l":4.55,"c":4.68,"v":5500},{"d":"2010-10-06","o":4.67,"h":4.68,"l":4.6,"c":4.61,"v":5900},{"d":"2010-10-07","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":0},{"d":"2010-10-08","o":4.64,"h":4.82,"l":4.64,"c":4.82,"v":15000},{"d":"2010-10-11","o":4.75,"h":4.75,"l":4.74,"c":4.74,"v":400},{"d":"2010-10-12","o":4.75,"h":4.75,"l":4.74,"c":4.74,"v":1600},{"d":"2010-10-13","o":4.82,"h":4.83,"l":4.77,"c":4.79,"v":17900},{"d":"2010-10-14","o":4.77,"h":4.79,"l":4.74,"c":4.76,"v":15500},{"d":"2010-10-15","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":0},{"d":"2010-10-18","o":4.65,"h":4.65,"l":4.61,"c":4.61,"v":13600},{"d":"2010-10-19","o":4.54,"h":4.54,"l":4.48,"c":4.53,"v":8600},{"d":"2010-10-20","o":4.48,"h":4.53,"l":4.46,"c":4.5,"v":9300},{"d":"2010-10-21","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":100},{"d":"2010-10-22","o":4.57,"h":4.61,"l":4.57,"c":4.57,"v":9000},{"d":"2010-10-25","o":4.65,"h":4.69,"l":4.64,"c":4.69,"v":4900},{"d":"2010-10-26","o":4.66,"h":4.66,"l":4.56,"c":4.56,"v":3000},{"d":"2010-10-27","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":2500},{"d":"2010-10-28","o":4.59,"h":4.6,"l":4.59,"c":4.59,"v":1400},{"d":"2010-10-29","o":4.52,"h":4.53,"l":4.51,"c":4.52,"v":5800},{"d":"2010-11-01","o":4.61,"h":4.68,"l":4.61,"c":4.68,"v":8700},{"d":"2010-11-02","o":4.76,"h":4.79,"l":4.72,"c":4.72,"v":17400},{"d":"2010-11-03","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":1000},{"d":"2010-11-04","o":4.73,"h":4.84,"l":4.73,"c":4.84,"v":7300},{"d":"2010-11-05","o":4.91,"h":4.99,"l":4.89,"c":4.96,"v":10300},{"d":"2010-11-08","o":4.96,"h":4.96,"l":4.92,"c":4.92,"v":7000},{"d":"2010-11-09","o":4.96,"h":4.96,"l":4.93,"c":4.93,"v":3000},{"d":"2010-11-10","o":4.81,"h":4.91,"l":4.81,"c":4.9,"v":8700},{"d":"2010-11-11","o":4.92,"h":4.96,"l":4.91,"c":4.94,"v":6500},{"d":"2010-11-12","o":4.76,"h":4.78,"l":4.75,"c":4.78,"v":10700},{"d":"2010-11-15","o":4.8,"h":4.8,"l":4.71,"c":4.71,"v":6500},{"d":"2010-11-16","o":4.52,"h":4.59,"l":4.49,"c":4.53,"v":13700},{"d":"2010-11-17","o":4.54,"h":4.59,"l":4.54,"c":4.59,"v":3000},{"d":"2010-11-18","o":4.67,"h":4.67,"l":4.61,"c":4.61,"v":3000},{"d":"2010-11-19","o":4.62,"h":4.68,"l":4.62,"c":4.68,"v":7900},{"d":"2010-11-22","o":4.75,"h":4.75,"l":4.74,"c":4.74,"v":3700},{"d":"2010-11-23","o":4.69,"h":4.76,"l":4.68,"c":4.76,"v":2600},{"d":"2010-11-24","o":4.77,"h":4.79,"l":4.74,"c":4.76,"v":6200},{"d":"2010-11-26","o":4.69,"h":4.73,"l":4.69,"c":4.73,"v":4100},{"d":"2010-11-29","o":4.73,"h":4.74,"l":4.71,"c":4.71,"v":2000},{"d":"2010-11-30","o":4.67,"h":4.71,"l":4.67,"c":4.69,"v":15800},{"d":"2010-12-01","o":4.76,"h":4.77,"l":4.75,"c":4.75,"v":8900},{"d":"2010-12-02","o":4.79,"h":4.86,"l":4.79,"c":4.83,"v":20800},{"d":"2010-12-03","o":4.81,"h":4.84,"l":4.79,"c":4.79,"v":6800},{"d":"2010-12-06","o":4.78,"h":4.78,"l":4.69,"c":4.7,"v":20000},{"d":"2010-12-07","o":4.67,"h":4.73,"l":4.64,"c":4.69,"v":17700},{"d":"2010-12-08","o":4.69,"h":4.76,"l":4.67,"c":4.7,"v":31700},{"d":"2010-12-09","o":4.76,"h":4.89,"l":4.76,"c":4.87,"v":21500},{"d":"2010-12-10","o":4.89,"h":4.95,"l":4.81,"c":4.81,"v":7500},{"d":"2010-12-13","o":4.93,"h":4.96,"l":4.91,"c":4.93,"v":4600},{"d":"2010-12-14","o":4.94,"h":4.95,"l":4.9,"c":4.92,"v":6400},{"d":"2010-12-15","o":5.01,"h":5.02,"l":4.98,"c":5.01,"v":7900},{"d":"2010-12-16","o":5,"h":5.02,"l":5,"c":5.02,"v":400},{"d":"2010-12-17","o":4.98,"h":5,"l":4.96,"c":4.98,"v":10500},{"d":"2010-12-20","o":4.98,"h":5,"l":4.93,"c":4.96,"v":18500},{"d":"2010-12-21","o":4.94,"h":5.02,"l":4.94,"c":4.97,"v":7100},{"d":"2010-12-22","o":4.97,"h":4.97,"l":4.96,"c":4.97,"v":9500},{"d":"2010-12-23","o":4.96,"h":5.03,"l":4.96,"c":4.98,"v":36500},{"d":"2010-12-27","o":4.97,"h":5.08,"l":4.97,"c":4.97,"v":4400},{"d":"2010-12-28","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":3800},{"d":"2010-12-29","o":4.99,"h":5.02,"l":4.97,"c":4.97,"v":9700},{"d":"2010-12-30","o":4.98,"h":5.01,"l":4.98,"c":5,"v":4000},{"d":"2010-12-31","o":5.01,"h":5.05,"l":5.01,"c":5.04,"v":12000},{"d":"2011-01-03","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":800},{"d":"2011-01-04","o":5.07,"h":5.07,"l":4.93,"c":4.93,"v":33500},{"d":"2011-01-05","o":4.93,"h":4.94,"l":4.93,"c":4.94,"v":11300},{"d":"2011-01-06","o":4.96,"h":4.96,"l":4.88,"c":4.95,"v":9500},{"d":"2011-01-07","o":4.89,"h":4.89,"l":4.89,"c":4.89,"v":1300},{"d":"2011-01-10","o":4.88,"h":4.89,"l":4.82,"c":4.86,"v":42000},{"d":"2011-01-11","o":4.86,"h":4.91,"l":4.85,"c":4.91,"v":22800},{"d":"2011-01-12","o":4.92,"h":4.96,"l":4.92,"c":4.96,"v":7000},{"d":"2011-01-13","o":4.92,"h":4.94,"l":4.92,"c":4.94,"v":2600},{"d":"2011-01-14","o":4.89,"h":4.94,"l":4.89,"c":4.9,"v":21600},{"d":"2011-01-18","o":4.94,"h":4.98,"l":4.93,"c":4.94,"v":12800},{"d":"2011-01-19","o":4.91,"h":4.91,"l":4.85,"c":4.89,"v":9600},{"d":"2011-01-20","o":4.83,"h":4.88,"l":4.83,"c":4.83,"v":2700},{"d":"2011-01-21","o":4.8,"h":4.8,"l":4.75,"c":4.75,"v":6600},{"d":"2011-01-24","o":4.77,"h":4.82,"l":4.77,"c":4.82,"v":2100},{"d":"2011-01-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":3500},{"d":"2011-01-26","o":4.82,"h":4.87,"l":4.78,"c":4.87,"v":2700},{"d":"2011-01-27","o":4.87,"h":4.93,"l":4.87,"c":4.89,"v":25500},{"d":"2011-01-28","o":4.92,"h":4.92,"l":4.83,"c":4.83,"v":2300},{"d":"2011-01-31","o":4.87,"h":4.87,"l":4.83,"c":4.87,"v":10000},{"d":"2011-02-01","o":4.93,"h":4.95,"l":4.93,"c":4.94,"v":2200},{"d":"2011-02-02","o":4.98,"h":4.98,"l":4.9,"c":4.96,"v":7000},{"d":"2011-02-03","o":4.99,"h":5.01,"l":4.95,"c":5.01,"v":8200},{"d":"2011-02-04","o":5.02,"h":5.02,"l":4.95,"c":4.98,"v":2700},{"d":"2011-02-07","o":4.99,"h":5.01,"l":4.99,"c":5.01,"v":1100},{"d":"2011-02-08","o":4.97,"h":4.98,"l":4.95,"c":4.95,"v":1900},{"d":"2011-02-09","o":4.96,"h":4.99,"l":4.96,"c":4.96,"v":6700},{"d":"2011-02-10","o":4.95,"h":4.95,"l":4.94,"c":4.94,"v":3000},{"d":"2011-02-11","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":300},{"d":"2011-02-14","o":4.91,"h":4.99,"l":4.91,"c":4.97,"v":6900},{"d":"2011-02-15","o":5,"h":5,"l":4.95,"c":4.95,"v":4200},{"d":"2011-02-16","o":4.94,"h":5.03,"l":4.93,"c":5.03,"v":6800},{"d":"2011-02-17","o":5.03,"h":5.04,"l":5.02,"c":5.03,"v":7800},{"d":"2011-02-18","o":5.02,"h":5.02,"l":5,"c":5,"v":6400},{"d":"2011-02-22","o":5.02,"h":5.02,"l":4.98,"c":4.98,"v":3700},{"d":"2011-02-23","o":4.94,"h":4.96,"l":4.89,"c":4.92,"v":6400},{"d":"2011-02-24","o":4.97,"h":5.01,"l":4.97,"c":5,"v":6100},{"d":"2011-02-25","o":5.01,"h":5.1,"l":5.01,"c":5.08,"v":12500},{"d":"2011-02-28","o":5.17,"h":5.26,"l":5.16,"c":5.26,"v":9900},{"d":"2011-03-01","o":5.26,"h":5.26,"l":5.17,"c":5.17,"v":5800},{"d":"2011-03-02","o":5.18,"h":5.2,"l":5.18,"c":5.2,"v":4000},{"d":"2011-03-03","o":5.22,"h":5.31,"l":5.22,"c":5.25,"v":14000},{"d":"2011-03-04","o":5.3,"h":5.4,"l":5.3,"c":5.39,"v":9800},{"d":"2011-03-07","o":5.56,"h":5.57,"l":5.38,"c":5.38,"v":5000},{"d":"2011-03-08","o":5.4,"h":5.4,"l":5.37,"c":5.37,"v":2300},{"d":"2011-03-09","o":5.43,"h":5.43,"l":5.34,"c":5.34,"v":2900},{"d":"2011-03-10","o":5.23,"h":5.24,"l":5.17,"c":5.24,"v":2600},{"d":"2011-03-11","o":5.17,"h":5.18,"l":5.15,"c":5.18,"v":2900},{"d":"2011-03-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":0},{"d":"2011-03-15","o":4.99,"h":5.05,"l":4.99,"c":5.02,"v":6100},{"d":"2011-03-16","o":5.11,"h":5.17,"l":5.02,"c":5.02,"v":17200},{"d":"2011-03-17","o":5.18,"h":5.18,"l":5.17,"c":5.17,"v":3200},{"d":"2011-03-18","o":5.16,"h":5.24,"l":5.16,"c":5.24,"v":20000},{"d":"2011-03-21","o":5.29,"h":5.33,"l":5.29,"c":5.29,"v":5200},{"d":"2011-03-22","o":5.25,"h":5.35,"l":5.24,"c":5.35,"v":22200},{"d":"2011-03-23","o":5.35,"h":5.35,"l":5.24,"c":5.24,"v":17700},{"d":"2011-03-24","o":5.3,"h":5.3,"l":5.25,"c":5.25,"v":13000},{"d":"2011-03-25","o":5.34,"h":5.34,"l":5.22,"c":5.23,"v":9000},{"d":"2011-03-28","o":5.39,"h":5.39,"l":5.33,"c":5.36,"v":1100},{"d":"2011-03-29","o":5.33,"h":5.33,"l":5.28,"c":5.28,"v":3200},{"d":"2011-03-30","o":5.28,"h":5.39,"l":5.28,"c":5.39,"v":6400},{"d":"2011-03-31","o":5.39,"h":5.39,"l":5.35,"c":5.36,"v":11600},{"d":"2011-04-01","o":5.35,"h":5.5,"l":5.34,"c":5.49,"v":9900},{"d":"2011-04-04","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":100},{"d":"2011-04-05","o":5.55,"h":5.62,"l":5.55,"c":5.62,"v":9000},{"d":"2011-04-06","o":5.6,"h":5.84,"l":5.6,"c":5.84,"v":18400},{"d":"2011-04-07","o":5.67,"h":5.67,"l":5.55,"c":5.55,"v":5000},{"d":"2011-04-08","o":5.55,"h":5.6,"l":5.54,"c":5.54,"v":6900},{"d":"2011-04-11","o":5.5,"h":5.54,"l":5.47,"c":5.49,"v":18300},{"d":"2011-04-12","o":5.44,"h":5.44,"l":5.35,"c":5.39,"v":7800},{"d":"2011-04-13","o":5.39,"h":5.39,"l":5.36,"c":5.39,"v":17000},{"d":"2011-04-14","o":5.39,"h":5.42,"l":5.35,"c":5.37,"v":8500},{"d":"2011-04-15","o":5.36,"h":5.36,"l":5.33,"c":5.33,"v":17400},{"d":"2011-04-18","o":5.21,"h":5.21,"l":5.18,"c":5.21,"v":9300},{"d":"2011-04-19","o":5.23,"h":5.24,"l":5.23,"c":5.24,"v":2700},{"d":"2011-04-20","o":5.29,"h":5.3,"l":5.25,"c":5.26,"v":8300},{"d":"2011-04-21","o":5.36,"h":5.36,"l":5.28,"c":5.34,"v":9400},{"d":"2011-04-25","o":5.31,"h":5.31,"l":5.3,"c":5.31,"v":200},{"d":"2011-04-26","o":5.31,"h":5.31,"l":5.27,"c":5.31,"v":6900},{"d":"2011-04-27","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":2000},{"d":"2011-04-28","o":5.46,"h":5.68,"l":5.46,"c":5.66,"v":23400},{"d":"2011-04-29","o":5.63,"h":5.67,"l":5.59,"c":5.61,"v":16000},{"d":"2011-05-02","o":5.63,"h":5.63,"l":5.53,"c":5.53,"v":11300},{"d":"2011-05-03","o":5.61,"h":5.61,"l":5.59,"c":5.59,"v":900},{"d":"2011-05-04","o":5.64,"h":5.64,"l":5.57,"c":5.57,"v":1100},{"d":"2011-05-05","o":5.56,"h":5.56,"l":5.53,"c":5.54,"v":1500},{"d":"2011-05-06","o":5.58,"h":5.72,"l":5.58,"c":5.71,"v":8600},{"d":"2011-05-09","o":5.65,"h":5.65,"l":5.57,"c":5.58,"v":35000},{"d":"2011-05-10","o":5.53,"h":5.54,"l":5.48,"c":5.54,"v":5400},{"d":"2011-05-11","o":5.59,"h":5.59,"l":5.52,"c":5.52,"v":2700},{"d":"2011-05-12","o":5.51,"h":5.72,"l":5.51,"c":5.66,"v":6800},{"d":"2011-05-13","o":5.73,"h":5.73,"l":5.66,"c":5.67,"v":5600},{"d":"2011-05-16","o":5.76,"h":5.83,"l":5.75,"c":5.75,"v":3000},{"d":"2011-05-17","o":5.75,"h":5.8,"l":5.66,"c":5.78,"v":8000},{"d":"2011-05-18","o":5.79,"h":5.79,"l":5.75,"c":5.75,"v":2500},{"d":"2011-05-19","o":5.81,"h":5.86,"l":5.81,"c":5.85,"v":8700},{"d":"2011-05-20","o":5.86,"h":6.02,"l":5.84,"c":6.01,"v":19000},{"d":"2011-05-23","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":500},{"d":"2011-05-24","o":5.94,"h":5.98,"l":5.82,"c":5.83,"v":73900},{"d":"2011-05-25","o":5.86,"h":5.86,"l":5.83,"c":5.83,"v":3400},{"d":"2011-05-26","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":800},{"d":"2011-05-27","o":5.74,"h":5.76,"l":5.71,"c":5.75,"v":47100},{"d":"2011-05-31","o":5.94,"h":5.96,"l":5.88,"c":5.96,"v":6200},{"d":"2011-06-01","o":5.97,"h":5.97,"l":5.88,"c":5.93,"v":15500},{"d":"2011-06-02","o":5.94,"h":5.94,"l":5.87,"c":5.87,"v":16200},{"d":"2011-06-03","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":100},{"d":"2011-06-06","o":5.86,"h":5.93,"l":5.85,"c":5.93,"v":12100},{"d":"2011-06-07","o":5.87,"h":5.9,"l":5.76,"c":5.76,"v":55400},{"d":"2011-06-08","o":5.73,"h":5.73,"l":5.62,"c":5.63,"v":3400},{"d":"2011-06-09","o":5.58,"h":5.63,"l":5.58,"c":5.63,"v":800},{"d":"2011-06-10","o":5.7,"h":5.7,"l":5.6,"c":5.68,"v":3400},{"d":"2011-06-13","o":5.66,"h":5.66,"l":5.59,"c":5.62,"v":9300},{"d":"2011-06-14","o":5.7,"h":5.73,"l":5.7,"c":5.73,"v":1300},{"d":"2011-06-15","o":5.74,"h":5.74,"l":5.66,"c":5.66,"v":700},{"d":"2011-06-16","o":5.64,"h":5.77,"l":5.64,"c":5.77,"v":11000},{"d":"2011-06-17","o":5.81,"h":5.91,"l":5.81,"c":5.85,"v":11600},{"d":"2011-06-20","o":5.89,"h":5.89,"l":5.85,"c":5.85,"v":3600},{"d":"2011-06-21","o":5.94,"h":5.98,"l":5.92,"c":5.95,"v":9000},{"d":"2011-06-22","o":5.91,"h":6,"l":5.91,"c":5.96,"v":7400},{"d":"2011-06-23","o":5.91,"h":5.91,"l":5.84,"c":5.89,"v":7000},{"d":"2011-06-24","o":5.89,"h":5.89,"l":5.82,"c":5.82,"v":2900},{"d":"2011-06-27","o":5.76,"h":5.83,"l":5.67,"c":5.67,"v":5900},{"d":"2011-06-28","o":5.68,"h":5.73,"l":5.68,"c":5.73,"v":11800},{"d":"2011-06-29","o":5.82,"h":5.83,"l":5.81,"c":5.83,"v":2600},{"d":"2011-06-30","o":5.84,"h":5.92,"l":5.83,"c":5.85,"v":14900},{"d":"2011-07-01","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":300},{"d":"2011-07-05","o":6.02,"h":6.04,"l":5.96,"c":5.97,"v":9400},{"d":"2011-07-06","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":0},{"d":"2011-07-07","o":6.01,"h":6.01,"l":5.95,"c":5.98,"v":13700},{"d":"2011-07-08","o":5.98,"h":5.98,"l":5.97,"c":5.97,"v":8500},{"d":"2011-07-11","o":5.88,"h":5.91,"l":5.88,"c":5.91,"v":6300},{"d":"2011-07-12","o":5.98,"h":5.98,"l":5.95,"c":5.95,"v":1500},{"d":"2011-07-13","o":5.99,"h":5.99,"l":5.99,"c":5.99,"v":800},{"d":"2011-07-14","o":5.91,"h":6.01,"l":5.91,"c":6.01,"v":7600},{"d":"2011-07-15","o":6.01,"h":6.07,"l":6,"c":6.07,"v":8000},{"d":"2011-07-18","o":6.06,"h":6.09,"l":6.06,"c":6.08,"v":5000},{"d":"2011-07-19","o":6.12,"h":6.13,"l":6.05,"c":6.1,"v":16700},{"d":"2011-07-20","o":6.11,"h":6.23,"l":6.11,"c":6.23,"v":1600},{"d":"2011-07-21","o":6.29,"h":6.34,"l":6.24,"c":6.25,"v":9300},{"d":"2011-07-22","o":6.2,"h":6.21,"l":6.17,"c":6.17,"v":17800},{"d":"2011-07-25","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":6200},{"d":"2011-07-26","o":6.15,"h":6.15,"l":6.08,"c":6.08,"v":3700},{"d":"2011-07-27","o":5.98,"h":6.05,"l":5.9,"c":5.93,"v":5100},{"d":"2011-07-28","o":5.95,"h":6.01,"l":5.95,"c":5.98,"v":5700},{"d":"2011-07-29","o":5.91,"h":5.97,"l":5.91,"c":5.97,"v":300},{"d":"2011-08-01","o":5.87,"h":5.87,"l":5.85,"c":5.85,"v":3500},{"d":"2011-08-02","o":5.91,"h":5.91,"l":5.87,"c":5.87,"v":5200},{"d":"2011-08-03","o":5.88,"h":5.88,"l":5.85,"c":5.86,"v":9100},{"d":"2011-08-04","o":5.87,"h":5.88,"l":5.39,"c":5.5,"v":26100},{"d":"2011-08-05","o":5.4,"h":5.42,"l":5.22,"c":5.35,"v":30700},{"d":"2011-08-08","o":5.11,"h":5.16,"l":5.01,"c":5.05,"v":18200},{"d":"2011-08-09","o":5.05,"h":5.35,"l":5.05,"c":5.35,"v":5500},{"d":"2011-08-10","o":5.26,"h":5.41,"l":5.25,"c":5.35,"v":6300},{"d":"2011-08-11","o":5.42,"h":5.58,"l":5.38,"c":5.54,"v":12400},{"d":"2011-08-12","o":5.59,"h":5.85,"l":5.59,"c":5.85,"v":22700},{"d":"2011-08-15","o":5.92,"h":5.92,"l":5.78,"c":5.79,"v":3400},{"d":"2011-08-16","o":5.76,"h":5.84,"l":5.74,"c":5.81,"v":3400},{"d":"2011-08-17","o":5.76,"h":5.77,"l":5.74,"c":5.74,"v":19500},{"d":"2011-08-18","o":5.58,"h":5.64,"l":5.58,"c":5.64,"v":5200},{"d":"2011-08-19","o":5.58,"h":5.58,"l":5.57,"c":5.57,"v":3200},{"d":"2011-08-22","o":5.64,"h":5.64,"l":5.53,"c":5.53,"v":1000},{"d":"2011-08-23","o":5.56,"h":5.68,"l":5.53,"c":5.67,"v":7800},{"d":"2011-08-24","o":5.72,"h":5.72,"l":5.59,"c":5.63,"v":3700},{"d":"2011-08-25","o":5.53,"h":5.56,"l":5.52,"c":5.52,"v":3100},{"d":"2011-08-26","o":5.53,"h":5.53,"l":5.47,"c":5.47,"v":500},{"d":"2011-08-29","o":5.65,"h":5.71,"l":5.64,"c":5.66,"v":33200},{"d":"2011-08-30","o":5.64,"h":5.66,"l":5.64,"c":5.66,"v":600},{"d":"2011-08-31","o":5.74,"h":5.94,"l":5.7,"c":5.94,"v":19500},{"d":"2011-09-01","o":5.87,"h":5.95,"l":5.87,"c":5.91,"v":16400},{"d":"2011-09-02","o":5.76,"h":5.83,"l":5.74,"c":5.74,"v":2200},{"d":"2011-09-06","o":5.62,"h":5.76,"l":5.62,"c":5.76,"v":5000},{"d":"2011-09-07","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2011-09-08","o":5.83,"h":5.83,"l":5.76,"c":5.76,"v":900},{"d":"2011-09-09","o":5.76,"h":5.76,"l":5.69,"c":5.69,"v":2800},{"d":"2011-09-12","o":5.7,"h":5.72,"l":5.67,"c":5.67,"v":1800},{"d":"2011-09-13","o":5.77,"h":5.77,"l":5.68,"c":5.68,"v":14000},{"d":"2011-09-14","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"2011-09-15","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1000},{"d":"2011-09-16","o":5.88,"h":5.91,"l":5.87,"c":5.91,"v":1700},{"d":"2011-09-19","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"2011-09-20","o":5.8,"h":5.8,"l":5.79,"c":5.79,"v":800},{"d":"2011-09-21","o":5.69,"h":5.69,"l":5.63,"c":5.63,"v":1700},{"d":"2011-09-22","o":5.37,"h":5.51,"l":5.32,"c":5.51,"v":12100},{"d":"2011-09-23","o":5.4,"h":5.4,"l":5.39,"c":5.39,"v":1000},{"d":"2011-09-26","o":5.4,"h":5.51,"l":5.37,"c":5.51,"v":4300},{"d":"2011-09-27","o":5.62,"h":5.73,"l":5.62,"c":5.73,"v":11200},{"d":"2011-09-28","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":300},{"d":"2011-09-29","o":5.54,"h":5.54,"l":5.42,"c":5.42,"v":16300},{"d":"2011-09-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2011-10-03","o":5.51,"h":5.51,"l":5.47,"c":5.47,"v":3200},{"d":"2011-10-04","o":5.33,"h":5.33,"l":5.24,"c":5.26,"v":3500},{"d":"2011-10-05","o":5.33,"h":5.47,"l":5.33,"c":5.47,"v":5300},{"d":"2011-10-06","o":5.6,"h":5.6,"l":5.54,"c":5.55,"v":2900},{"d":"2011-10-07","o":5.46,"h":5.46,"l":5.38,"c":5.41,"v":5500},{"d":"2011-10-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":600},{"d":"2011-10-11","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":200},{"d":"2011-10-12","o":5.46,"h":5.52,"l":5.46,"c":5.52,"v":3800},{"d":"2011-10-13","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":1800},{"d":"2011-10-14","o":5.49,"h":5.53,"l":5.49,"c":5.53,"v":2500},{"d":"2011-10-17","o":5.53,"h":5.53,"l":5.47,"c":5.47,"v":500},{"d":"2011-10-18","o":5.52,"h":5.52,"l":5.38,"c":5.5,"v":3400},{"d":"2011-10-19","o":5.48,"h":5.48,"l":5.42,"c":5.42,"v":1600},{"d":"2011-10-20","o":5.42,"h":5.43,"l":5.42,"c":5.43,"v":2000},{"d":"2011-10-21","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1100},{"d":"2011-10-24","o":5.51,"h":5.53,"l":5.5,"c":5.52,"v":17200},{"d":"2011-10-25","o":5.5,"h":5.5,"l":5.47,"c":5.47,"v":1900},{"d":"2011-10-26","o":5.51,"h":5.54,"l":5.51,"c":5.54,"v":4900},{"d":"2011-10-27","o":5.57,"h":5.64,"l":5.57,"c":5.61,"v":7100},{"d":"2011-10-28","o":5.61,"h":5.61,"l":5.59,"c":5.6,"v":7100},{"d":"2011-10-31","o":5.62,"h":5.64,"l":5.58,"c":5.64,"v":3500},{"d":"2011-11-01","o":5.48,"h":5.5,"l":5.45,"c":5.45,"v":2500},{"d":"2011-11-02","o":5.49,"h":5.52,"l":5.48,"c":5.48,"v":5100},{"d":"2011-11-03","o":5.5,"h":5.53,"l":5.5,"c":5.53,"v":1400},{"d":"2011-11-04","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":1000},{"d":"2011-11-07","o":5.49,"h":5.5,"l":5.45,"c":5.5,"v":10400},{"d":"2011-11-08","o":5.5,"h":5.53,"l":5.5,"c":5.52,"v":6300},{"d":"2011-11-09","o":5.46,"h":5.5,"l":5.46,"c":5.5,"v":4000},{"d":"2011-11-10","o":5.56,"h":5.59,"l":5.5,"c":5.52,"v":8500},{"d":"2011-11-11","o":5.6,"h":5.63,"l":5.6,"c":5.63,"v":800},{"d":"2011-11-14","o":5.56,"h":5.61,"l":5.56,"c":5.61,"v":3800},{"d":"2011-11-15","o":5.59,"h":5.69,"l":5.59,"c":5.69,"v":4400},{"d":"2011-11-16","o":5.63,"h":5.66,"l":5.63,"c":5.65,"v":16100},{"d":"2011-11-17","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2011-11-18","o":5.62,"h":5.66,"l":5.62,"c":5.65,"v":6000},{"d":"2011-11-21","o":5.54,"h":5.55,"l":5.54,"c":5.55,"v":1000},{"d":"2011-11-22","o":5.56,"h":5.6,"l":5.55,"c":5.56,"v":5800},{"d":"2011-11-23","o":5.5,"h":5.5,"l":5.45,"c":5.46,"v":7700},{"d":"2011-11-25","o":5.54,"h":5.54,"l":5.53,"c":5.53,"v":4400},{"d":"2011-11-28","o":5.63,"h":5.66,"l":5.62,"c":5.66,"v":28000},{"d":"2011-11-29","o":5.7,"h":5.85,"l":5.7,"c":5.79,"v":11500},{"d":"2011-11-30","o":5.91,"h":5.97,"l":5.87,"c":5.88,"v":66500},{"d":"2011-12-01","o":5.95,"h":6.02,"l":5.94,"c":6.02,"v":22400},{"d":"2011-12-02","o":5.99,"h":5.99,"l":5.99,"c":5.99,"v":3200},{"d":"2011-12-05","o":6.04,"h":6.09,"l":5.99,"c":5.99,"v":7700},{"d":"2011-12-06","o":6.01,"h":6.03,"l":6,"c":6.02,"v":16600},{"d":"2011-12-07","o":6.02,"h":6.06,"l":6.01,"c":6.06,"v":17900},{"d":"2011-12-08","o":5.99,"h":5.99,"l":5.95,"c":5.99,"v":3900},{"d":"2011-12-09","o":5.95,"h":5.96,"l":5.95,"c":5.96,"v":2500},{"d":"2011-12-12","o":5.95,"h":5.95,"l":5.89,"c":5.89,"v":5800},{"d":"2011-12-13","o":5.89,"h":5.92,"l":5.89,"c":5.92,"v":2500},{"d":"2011-12-14","o":5.88,"h":5.88,"l":5.81,"c":5.82,"v":28100},{"d":"2011-12-15","o":5.83,"h":5.85,"l":5.81,"c":5.85,"v":11100},{"d":"2011-12-16","o":5.81,"h":6.01,"l":5.81,"c":5.94,"v":19900},{"d":"2011-12-19","o":6.12,"h":6.16,"l":6.08,"c":6.08,"v":2100},{"d":"2011-12-20","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":2800},{"d":"2011-12-21","o":6.15,"h":6.16,"l":6.1,"c":6.16,"v":14000},{"d":"2011-12-22","o":6.18,"h":6.32,"l":6.18,"c":6.32,"v":6800},{"d":"2011-12-23","o":6.3,"h":6.4,"l":6.3,"c":6.4,"v":6100},{"d":"2011-12-27","o":6.2,"h":6.41,"l":6.2,"c":6.2,"v":3000},{"d":"2011-12-28","o":6.38,"h":6.38,"l":6.24,"c":6.29,"v":6100},{"d":"2011-12-29","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":17800},{"d":"2011-12-30","o":6.22,"h":6.3,"l":6.22,"c":6.28,"v":23100},{"d":"2012-01-03","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":0},{"d":"2012-01-04","o":6.36,"h":6.36,"l":6.26,"c":6.26,"v":4200},{"d":"2012-01-05","o":6.22,"h":6.24,"l":6.22,"c":6.24,"v":600},{"d":"2012-01-06","o":6.23,"h":6.23,"l":6.18,"c":6.2,"v":5500},{"d":"2012-01-09","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":100},{"d":"2012-01-10","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":0},{"d":"2012-01-11","o":6.05,"h":6.08,"l":6.05,"c":6.08,"v":1600},{"d":"2012-01-12","o":6.08,"h":6.08,"l":6.05,"c":6.05,"v":2200},{"d":"2012-01-13","o":6.05,"h":6.05,"l":5.98,"c":5.98,"v":1100},{"d":"2012-01-17","o":6.13,"h":6.2,"l":6.13,"c":6.19,"v":45100},{"d":"2012-01-18","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":1400},{"d":"2012-01-19","o":6.26,"h":6.26,"l":6.14,"c":6.2,"v":8200},{"d":"2012-01-20","o":5.99,"h":6.09,"l":5.86,"c":6.09,"v":12400},{"d":"2012-01-23","o":6.15,"h":6.2,"l":6.15,"c":6.19,"v":400},{"d":"2012-01-24","o":6.15,"h":6.15,"l":6.07,"c":6.14,"v":6600},{"d":"2012-01-25","o":6.1,"h":6.11,"l":6.1,"c":6.11,"v":500},{"d":"2012-01-26","o":6.15,"h":6.15,"l":6.09,"c":6.09,"v":6300},{"d":"2012-01-27","o":6.05,"h":6.06,"l":6.05,"c":6.06,"v":2800},{"d":"2012-01-30","o":6.08,"h":6.08,"l":6.05,"c":6.05,"v":4100},{"d":"2012-01-31","o":6.09,"h":6.09,"l":6,"c":6,"v":2800},{"d":"2012-02-01","o":6,"h":6.09,"l":5.99,"c":6.09,"v":2900},{"d":"2012-02-02","o":6.08,"h":6.08,"l":6,"c":6.01,"v":1300},{"d":"2012-02-03","o":6.03,"h":6.06,"l":6.03,"c":6.05,"v":21000},{"d":"2012-02-06","o":6.01,"h":6.06,"l":6,"c":6.05,"v":7700},{"d":"2012-02-07","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":1000},{"d":"2012-02-08","o":6.11,"h":6.13,"l":6.08,"c":6.13,"v":3600},{"d":"2012-02-09","o":6.1,"h":6.11,"l":6.1,"c":6.1,"v":5400},{"d":"2012-02-10","o":6,"h":6.03,"l":6,"c":6.01,"v":19900},{"d":"2012-02-13","o":6.1,"h":6.18,"l":6.1,"c":6.18,"v":1300},{"d":"2012-02-14","o":6.11,"h":6.14,"l":6.11,"c":6.14,"v":2800},{"d":"2012-02-15","o":6.16,"h":6.16,"l":6.14,"c":6.14,"v":2300},{"d":"2012-02-16","o":6.12,"h":6.12,"l":6.11,"c":6.12,"v":5300},{"d":"2012-02-17","o":6.23,"h":6.24,"l":6.17,"c":6.19,"v":14100},{"d":"2012-02-21","o":6.19,"h":6.19,"l":6.18,"c":6.18,"v":600},{"d":"2012-02-22","o":6.21,"h":6.22,"l":6.2,"c":6.22,"v":9200},{"d":"2012-02-23","o":6.19,"h":6.23,"l":6.17,"c":6.23,"v":28900},{"d":"2012-02-24","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":3400},{"d":"2012-02-27","o":6.17,"h":6.2,"l":6.15,"c":6.16,"v":7700},{"d":"2012-02-28","o":6.18,"h":6.18,"l":6.12,"c":6.14,"v":6600},{"d":"2012-02-29","o":6.18,"h":6.22,"l":6.15,"c":6.22,"v":11400},{"d":"2012-03-01","o":6.3,"h":6.48,"l":6.3,"c":6.47,"v":12000},{"d":"2012-03-02","o":6.44,"h":6.5,"l":6.42,"c":6.5,"v":1000},{"d":"2012-03-05","o":6.44,"h":6.44,"l":6.41,"c":6.41,"v":400},{"d":"2012-03-06","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":1400},{"d":"2012-03-07","o":6.35,"h":6.35,"l":6.32,"c":6.35,"v":1900},{"d":"2012-03-08","o":6.35,"h":6.47,"l":6.35,"c":6.46,"v":1200},{"d":"2012-03-09","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":700},{"d":"2012-03-12","o":6.27,"h":6.27,"l":6.25,"c":6.25,"v":1200},{"d":"2012-03-13","o":6.28,"h":6.32,"l":6.27,"c":6.28,"v":18100},{"d":"2012-03-14","o":6.3,"h":6.3,"l":6.23,"c":6.26,"v":2100},{"d":"2012-03-15","o":6.23,"h":6.28,"l":6.23,"c":6.28,"v":700},{"d":"2012-03-16","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":500},{"d":"2012-03-19","o":6.23,"h":6.23,"l":6.07,"c":6.07,"v":34500},{"d":"2012-03-20","o":6.03,"h":6.07,"l":6.02,"c":6.07,"v":15100},{"d":"2012-03-21","o":6.06,"h":6.06,"l":6.01,"c":6.01,"v":9000},{"d":"2012-03-22","o":6,"h":6,"l":5.88,"c":5.88,"v":7600},{"d":"2012-03-23","o":5.88,"h":5.91,"l":5.88,"c":5.9,"v":900},{"d":"2012-03-26","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":0},{"d":"2012-03-27","o":6.04,"h":6.04,"l":5.97,"c":5.98,"v":12000},{"d":"2012-03-28","o":5.93,"h":5.95,"l":5.81,"c":5.86,"v":72000},{"d":"2012-03-29","o":5.8,"h":5.83,"l":5.73,"c":5.78,"v":63600},{"d":"2012-03-30","o":5.69,"h":5.78,"l":5.69,"c":5.78,"v":4700},{"d":"2012-04-02","o":5.8,"h":5.85,"l":5.8,"c":5.8,"v":3600},{"d":"2012-04-03","o":5.85,"h":5.91,"l":5.84,"c":5.85,"v":11900},{"d":"2012-04-04","o":5.76,"h":5.76,"l":5.74,"c":5.74,"v":14000},{"d":"2012-04-05","o":5.7,"h":5.72,"l":5.65,"c":5.7,"v":11600},{"d":"2012-04-09","o":5.7,"h":5.84,"l":5.7,"c":5.84,"v":6200},{"d":"2012-04-10","o":5.75,"h":5.75,"l":5.61,"c":5.62,"v":5300},{"d":"2012-04-11","o":5.74,"h":6.05,"l":5.74,"c":6.05,"v":5900},{"d":"2012-04-12","o":5.99,"h":6.15,"l":5.99,"c":6.12,"v":13300},{"d":"2012-04-13","o":6.18,"h":6.21,"l":6.18,"c":6.21,"v":900},{"d":"2012-04-16","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":5500},{"d":"2012-04-17","o":6.26,"h":6.26,"l":6.19,"c":6.19,"v":5300},{"d":"2012-04-18","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":4100},{"d":"2012-04-19","o":6.25,"h":6.27,"l":6.25,"c":6.27,"v":1600},{"d":"2012-04-20","o":6.3,"h":6.31,"l":6.3,"c":6.31,"v":300},{"d":"2012-04-23","o":6.22,"h":6.3,"l":6.22,"c":6.28,"v":2600},{"d":"2012-04-24","o":6.26,"h":6.31,"l":6.26,"c":6.29,"v":1100},{"d":"2012-04-25","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1000},{"d":"2012-04-26","o":6.35,"h":6.39,"l":6.35,"c":6.39,"v":1800},{"d":"2012-04-27","o":6.44,"h":6.44,"l":6.41,"c":6.41,"v":1400},{"d":"2012-04-30","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":0},{"d":"2012-05-01","o":6.39,"h":6.4,"l":6.39,"c":6.39,"v":1400},{"d":"2012-05-02","o":6.35,"h":6.43,"l":6.35,"c":6.42,"v":7300},{"d":"2012-05-03","o":6.43,"h":6.45,"l":6.43,"c":6.45,"v":800},{"d":"2012-05-04","o":6.35,"h":6.35,"l":6.34,"c":6.34,"v":4100},{"d":"2012-05-07","o":6.36,"h":6.4,"l":6.35,"c":6.4,"v":9100},{"d":"2012-05-08","o":6.33,"h":6.38,"l":6.32,"c":6.35,"v":15300},{"d":"2012-05-09","o":6.34,"h":6.34,"l":6.31,"c":6.31,"v":5100},{"d":"2012-05-10","o":6.3,"h":6.35,"l":6.3,"c":6.35,"v":7800},{"d":"2012-05-11","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":200},{"d":"2012-05-14","o":6.29,"h":6.29,"l":6.03,"c":6.13,"v":140800},{"d":"2012-05-15","o":6.14,"h":6.2,"l":6.14,"c":6.2,"v":5600},{"d":"2012-05-16","o":6.26,"h":6.26,"l":6.2,"c":6.2,"v":5500},{"d":"2012-05-17","o":6.17,"h":6.18,"l":5.97,"c":5.98,"v":19000},{"d":"2012-05-18","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":0},{"d":"2012-05-21","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":500},{"d":"2012-05-22","o":5.99,"h":6.05,"l":5.99,"c":6.05,"v":3100},{"d":"2012-05-23","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2012-05-24","o":5.97,"h":6.03,"l":5.96,"c":6.03,"v":4800},{"d":"2012-05-25","o":6.04,"h":6.04,"l":5.99,"c":6.02,"v":6800},{"d":"2012-05-29","o":6.05,"h":6.09,"l":6.05,"c":6.06,"v":1400},{"d":"2012-05-30","o":6.02,"h":6.03,"l":5.98,"c":6.01,"v":19000},{"d":"2012-05-31","o":5.97,"h":6.02,"l":5.97,"c":6.02,"v":5000},{"d":"2012-06-01","o":6.02,"h":6.09,"l":6.02,"c":6.08,"v":13400},{"d":"2012-06-04","o":6.05,"h":6.05,"l":5.86,"c":5.95,"v":22000},{"d":"2012-06-05","o":6.1,"h":6.17,"l":6.1,"c":6.14,"v":9900},{"d":"2012-06-06","o":6.35,"h":6.38,"l":6.26,"c":6.38,"v":9500},{"d":"2012-06-07","o":6.38,"h":6.4,"l":6.28,"c":6.28,"v":3100},{"d":"2012-06-08","o":6.23,"h":6.23,"l":6.11,"c":6.11,"v":3300},{"d":"2012-06-11","o":6.26,"h":6.38,"l":6.17,"c":6.38,"v":7200},{"d":"2012-06-12","o":6.4,"h":6.4,"l":6.35,"c":6.36,"v":3300},{"d":"2012-06-13","o":6.29,"h":6.29,"l":6.15,"c":6.15,"v":3700},{"d":"2012-06-14","o":6.16,"h":6.31,"l":6.16,"c":6.3,"v":5600},{"d":"2012-06-15","o":6.3,"h":6.47,"l":6.26,"c":6.45,"v":146400},{"d":"2012-06-18","o":6.42,"h":6.44,"l":6.32,"c":6.32,"v":6000},{"d":"2012-06-19","o":6.3,"h":6.31,"l":6.29,"c":6.31,"v":500},{"d":"2012-06-20","o":6.39,"h":6.42,"l":6.38,"c":6.42,"v":1500},{"d":"2012-06-21","o":6.49,"h":6.49,"l":6.36,"c":6.36,"v":2800},{"d":"2012-06-22","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":100},{"d":"2012-06-25","o":6.21,"h":6.21,"l":6.19,"c":6.19,"v":8000},{"d":"2012-06-26","o":6.22,"h":6.39,"l":6.22,"c":6.33,"v":5700},{"d":"2012-06-27","o":6.34,"h":6.38,"l":6.29,"c":6.29,"v":2500},{"d":"2012-06-28","o":6.27,"h":6.33,"l":6.27,"c":6.33,"v":1400},{"d":"2012-06-29","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":1200},{"d":"2012-07-02","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":600},{"d":"2012-07-03","o":6.51,"h":6.51,"l":6.48,"c":6.51,"v":10400},{"d":"2012-07-05","o":6.49,"h":6.5,"l":6.48,"c":6.5,"v":3000},{"d":"2012-07-06","o":6.44,"h":6.44,"l":6.43,"c":6.44,"v":3500},{"d":"2012-07-09","o":6.42,"h":6.42,"l":6.38,"c":6.38,"v":1300},{"d":"2012-07-10","o":6.42,"h":6.45,"l":6.42,"c":6.42,"v":300},{"d":"2012-07-11","o":6.42,"h":6.42,"l":6.39,"c":6.39,"v":700},{"d":"2012-07-12","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":0},{"d":"2012-07-13","o":6.45,"h":6.47,"l":6.45,"c":6.45,"v":2400},{"d":"2012-07-16","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":100},{"d":"2012-07-17","o":6.52,"h":6.56,"l":6.52,"c":6.56,"v":6800},{"d":"2012-07-18","o":6.58,"h":6.7,"l":6.58,"c":6.7,"v":2700},{"d":"2012-07-19","o":6.8,"h":6.8,"l":6.76,"c":6.77,"v":5500},{"d":"2012-07-20","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":700},{"d":"2012-07-23","o":6.68,"h":6.79,"l":6.68,"c":6.78,"v":12200},{"d":"2012-07-24","o":6.78,"h":6.78,"l":6.69,"c":6.69,"v":2600},{"d":"2012-07-25","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":10700},{"d":"2012-07-26","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":1000},{"d":"2012-07-27","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":5100},{"d":"2012-07-30","o":6.75,"h":6.75,"l":6.7,"c":6.7,"v":1000},{"d":"2012-07-31","o":6.59,"h":6.59,"l":6.54,"c":6.54,"v":1200},{"d":"2012-08-01","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":1000},{"d":"2012-08-02","o":6.56,"h":6.73,"l":6.55,"c":6.66,"v":6200},{"d":"2012-08-03","o":6.7,"h":6.7,"l":6.65,"c":6.65,"v":2100},{"d":"2012-08-06","o":6.86,"h":6.86,"l":6.59,"c":6.59,"v":1100},{"d":"2012-08-07","o":6.76,"h":6.76,"l":6.67,"c":6.67,"v":12000},{"d":"2012-08-08","o":6.67,"h":6.67,"l":6.65,"c":6.66,"v":9700},{"d":"2012-08-09","o":6.67,"h":6.67,"l":6.61,"c":6.66,"v":21600},{"d":"2012-08-10","o":6.74,"h":6.76,"l":6.71,"c":6.75,"v":15200},{"d":"2012-08-13","o":6.8,"h":6.81,"l":6.75,"c":6.75,"v":1800},{"d":"2012-08-14","o":6.76,"h":6.76,"l":6.71,"c":6.71,"v":3700},{"d":"2012-08-15","o":6.75,"h":6.75,"l":6.63,"c":6.63,"v":2500},{"d":"2012-08-16","o":6.73,"h":6.73,"l":6.67,"c":6.7,"v":18200},{"d":"2012-08-17","o":6.72,"h":6.83,"l":6.72,"c":6.83,"v":12000},{"d":"2012-08-20","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":400},{"d":"2012-08-21","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2012-08-22","o":6.76,"h":6.8,"l":6.72,"c":6.8,"v":22100},{"d":"2012-08-23","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":1000},{"d":"2012-08-24","o":6.87,"h":6.87,"l":6.86,"c":6.86,"v":1400},{"d":"2012-08-27","o":6.92,"h":6.92,"l":6.88,"c":6.88,"v":3100},{"d":"2012-08-28","o":6.87,"h":6.87,"l":6.83,"c":6.83,"v":5800},{"d":"2012-08-29","o":6.79,"h":6.79,"l":6.75,"c":6.75,"v":3000},{"d":"2012-08-30","o":6.75,"h":6.75,"l":6.69,"c":6.69,"v":5400},{"d":"2012-08-31","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":41900},{"d":"2012-09-04","o":6.74,"h":6.74,"l":6.7,"c":6.7,"v":3100},{"d":"2012-09-05","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2012-09-06","o":6.71,"h":6.79,"l":6.7,"c":6.79,"v":2100},{"d":"2012-09-07","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":0},{"d":"2012-09-10","o":6.79,"h":6.81,"l":6.76,"c":6.78,"v":7500},{"d":"2012-09-11","o":6.78,"h":6.82,"l":6.78,"c":6.82,"v":7500},{"d":"2012-09-12","o":6.81,"h":6.81,"l":6.8,"c":6.8,"v":2000},{"d":"2012-09-13","o":6.83,"h":6.86,"l":6.82,"c":6.86,"v":5400},{"d":"2012-09-14","o":6.89,"h":6.89,"l":6.81,"c":6.81,"v":5800},{"d":"2012-09-17","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":800},{"d":"2012-09-18","o":6.78,"h":6.79,"l":6.77,"c":6.77,"v":10600},{"d":"2012-09-19","o":6.73,"h":6.77,"l":6.73,"c":6.77,"v":1400},{"d":"2012-09-20","o":6.8,"h":6.85,"l":6.8,"c":6.85,"v":400},{"d":"2012-09-21","o":6.76,"h":6.76,"l":6.68,"c":6.74,"v":7500},{"d":"2012-09-24","o":6.64,"h":6.72,"l":6.63,"c":6.7,"v":6800},{"d":"2012-09-25","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":500},{"d":"2012-09-26","o":6.74,"h":6.74,"l":6.74,"c":6.74,"v":50000},{"d":"2012-09-27","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":700},{"d":"2012-09-28","o":6.68,"h":6.75,"l":6.67,"c":6.75,"v":900},{"d":"2012-10-01","o":6.75,"h":6.81,"l":6.75,"c":6.77,"v":63800},{"d":"2012-10-02","o":6.84,"h":6.84,"l":6.77,"c":6.77,"v":1800},{"d":"2012-10-03","o":6.76,"h":6.85,"l":6.75,"c":6.82,"v":7200},{"d":"2012-10-04","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":200},{"d":"2012-10-05","o":6.86,"h":6.88,"l":6.84,"c":6.84,"v":31800},{"d":"2012-10-08","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":3300},{"d":"2012-10-09","o":6.94,"h":6.94,"l":6.87,"c":6.87,"v":12000},{"d":"2012-10-10","o":6.87,"h":6.9,"l":6.87,"c":6.87,"v":4200},{"d":"2012-10-11","o":6.95,"h":6.95,"l":6.87,"c":6.9,"v":25500},{"d":"2012-10-12","o":6.86,"h":6.86,"l":6.76,"c":6.76,"v":2600},{"d":"2012-10-15","o":6.83,"h":6.88,"l":6.83,"c":6.85,"v":4300},{"d":"2012-10-16","o":6.84,"h":6.9,"l":6.84,"c":6.9,"v":6400},{"d":"2012-10-17","o":6.99,"h":7.02,"l":6.99,"c":7.02,"v":1100},{"d":"2012-10-18","o":7.08,"h":7.1,"l":6.96,"c":6.96,"v":13000},{"d":"2012-10-19","o":6.95,"h":6.96,"l":6.84,"c":6.84,"v":3000},{"d":"2012-10-22","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":400},{"d":"2012-10-23","o":6.96,"h":6.96,"l":6.87,"c":6.87,"v":3100},{"d":"2012-10-24","o":6.87,"h":6.93,"l":6.87,"c":6.93,"v":3300},{"d":"2012-10-25","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":1000},{"d":"2012-10-26","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":1100},{"d":"2012-10-31","o":7.01,"h":7.01,"l":6.91,"c":6.97,"v":9000},{"d":"2012-11-01","o":6.95,"h":6.95,"l":6.94,"c":6.94,"v":5000},{"d":"2012-11-02","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":0},{"d":"2012-11-05","o":6.89,"h":6.89,"l":6.88,"c":6.88,"v":1100},{"d":"2012-11-06","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":300},{"d":"2012-11-07","o":6.87,"h":6.9,"l":6.85,"c":6.86,"v":1800},{"d":"2012-11-08","o":6.85,"h":6.85,"l":6.77,"c":6.77,"v":8200},{"d":"2012-11-09","o":6.77,"h":6.79,"l":6.77,"c":6.79,"v":5500},{"d":"2012-11-12","o":6.82,"h":6.82,"l":6.79,"c":6.82,"v":8100},{"d":"2012-11-13","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":6500},{"d":"2012-11-14","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":0},{"d":"2012-11-15","o":6.52,"h":6.56,"l":6.02,"c":6.54,"v":9300},{"d":"2012-11-16","o":6.6,"h":6.69,"l":6.57,"c":6.67,"v":11800},{"d":"2012-11-19","o":6.75,"h":6.86,"l":6.75,"c":6.86,"v":16400},{"d":"2012-11-20","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":200},{"d":"2012-11-21","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":0},{"d":"2012-11-23","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":1000},{"d":"2012-11-26","o":6.71,"h":6.71,"l":6.7,"c":6.7,"v":9100},{"d":"2012-11-27","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2012-11-28","o":6.62,"h":6.65,"l":6.62,"c":6.65,"v":2700},{"d":"2012-11-29","o":6.64,"h":6.64,"l":6.64,"c":6.64,"v":4000},{"d":"2012-11-30","o":6.7,"h":6.75,"l":6.7,"c":6.75,"v":42200},{"d":"2012-12-03","o":6.71,"h":6.71,"l":6.6,"c":6.6,"v":600},{"d":"2012-12-04","o":6.63,"h":6.65,"l":6.62,"c":6.65,"v":3000},{"d":"2012-12-05","o":6.68,"h":6.68,"l":6.67,"c":6.67,"v":600},{"d":"2012-12-06","o":6.62,"h":6.62,"l":6.58,"c":6.58,"v":1800},{"d":"2012-12-07","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"2012-12-10","o":6.76,"h":6.79,"l":6.76,"c":6.79,"v":600},{"d":"2012-12-11","o":6.85,"h":6.85,"l":6.8,"c":6.8,"v":4300},{"d":"2012-12-12","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":700},{"d":"2012-12-13","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":6500},{"d":"2012-12-14","o":6.86,"h":6.86,"l":6.82,"c":6.82,"v":12400},{"d":"2012-12-17","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2012-12-18","o":6.85,"h":6.85,"l":6.77,"c":6.77,"v":1000},{"d":"2012-12-19","o":6.78,"h":6.83,"l":6.78,"c":6.83,"v":200},{"d":"2012-12-20","o":6.86,"h":6.91,"l":6.86,"c":6.9,"v":3000},{"d":"2012-12-21","o":6.89,"h":6.91,"l":6.87,"c":6.87,"v":2200},{"d":"2012-12-24","o":6.86,"h":6.86,"l":6.86,"c":6.86,"v":100},{"d":"2012-12-26","o":6.84,"h":6.86,"l":6.84,"c":6.86,"v":3400},{"d":"2012-12-27","o":6.88,"h":6.88,"l":6.83,"c":6.83,"v":2700},{"d":"2012-12-28","o":6.81,"h":6.9,"l":6.81,"c":6.9,"v":4600},{"d":"2012-12-31","o":6.88,"h":6.91,"l":6.85,"c":6.85,"v":82600},{"d":"2013-01-02","o":7.03,"h":7.2,"l":7.03,"c":7.19,"v":13300},{"d":"2013-01-03","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2013-01-04","o":7.23,"h":7.23,"l":7.22,"c":7.22,"v":7100},{"d":"2013-01-07","o":7.24,"h":7.3,"l":7.24,"c":7.27,"v":11500},{"d":"2013-01-08","o":7.23,"h":7.27,"l":7.23,"c":7.27,"v":4200},{"d":"2013-01-09","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":1000},{"d":"2013-01-10","o":7.3,"h":7.35,"l":7.3,"c":7.31,"v":17900},{"d":"2013-01-11","o":7.36,"h":7.38,"l":7.36,"c":7.38,"v":3500},{"d":"2013-01-14","o":7.38,"h":7.41,"l":7.35,"c":7.41,"v":68900},{"d":"2013-01-15","o":7.39,"h":7.42,"l":7.39,"c":7.42,"v":7000},{"d":"2013-01-16","o":7.49,"h":7.49,"l":7.46,"c":7.46,"v":1800},{"d":"2013-01-17","o":7.42,"h":7.42,"l":7.41,"c":7.41,"v":10200},{"d":"2013-01-18","o":7.35,"h":7.35,"l":7.34,"c":7.35,"v":5000},{"d":"2013-01-22","o":7.47,"h":7.47,"l":7.44,"c":7.45,"v":3500},{"d":"2013-01-23","o":7.45,"h":7.51,"l":7.45,"c":7.5,"v":1500},{"d":"2013-01-24","o":7.54,"h":7.57,"l":7.5,"c":7.5,"v":15500},{"d":"2013-01-25","o":7.41,"h":7.42,"l":7.41,"c":7.42,"v":800},{"d":"2013-01-28","o":7.44,"h":7.45,"l":7.41,"c":7.43,"v":3400},{"d":"2013-01-29","o":7.43,"h":7.43,"l":7.36,"c":7.36,"v":8000},{"d":"2013-01-30","o":7.4,"h":7.41,"l":7.39,"c":7.4,"v":2000},{"d":"2013-01-31","o":7.42,"h":7.42,"l":7.32,"c":7.32,"v":4200},{"d":"2013-02-01","o":7.33,"h":7.41,"l":7.32,"c":7.41,"v":2100},{"d":"2013-02-04","o":7.27,"h":7.27,"l":7.23,"c":7.27,"v":6800},{"d":"2013-02-05","o":7.44,"h":7.44,"l":7.43,"c":7.43,"v":600},{"d":"2013-02-06","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"2013-02-07","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":200},{"d":"2013-02-08","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":3000},{"d":"2013-02-11","o":7.28,"h":7.49,"l":7.28,"c":7.45,"v":10000},{"d":"2013-02-12","o":7.45,"h":7.53,"l":7.36,"c":7.43,"v":3600},{"d":"2013-02-13","o":7.3,"h":7.31,"l":7.26,"c":7.31,"v":600},{"d":"2013-02-14","o":7.35,"h":7.35,"l":7.28,"c":7.28,"v":1400},{"d":"2013-02-15","o":7.27,"h":7.35,"l":7.27,"c":7.29,"v":3100},{"d":"2013-02-19","o":7.24,"h":7.31,"l":7.24,"c":7.31,"v":4400},{"d":"2013-02-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"2013-02-21","o":7.22,"h":7.23,"l":7.2,"c":7.23,"v":2000},{"d":"2013-02-22","o":7.32,"h":7.36,"l":7.32,"c":7.34,"v":8400},{"d":"2013-02-25","o":7.35,"h":7.45,"l":7.34,"c":7.39,"v":6400},{"d":"2013-02-26","o":7.34,"h":7.4,"l":7.34,"c":7.39,"v":6200},{"d":"2013-02-27","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":2000},{"d":"2013-02-28","o":7.47,"h":7.47,"l":7.39,"c":7.44,"v":17300},{"d":"2013-03-01","o":7.42,"h":7.51,"l":7.42,"c":7.51,"v":1800},{"d":"2013-03-04","o":7.46,"h":7.49,"l":7.46,"c":7.49,"v":4200},{"d":"2013-03-05","o":7.42,"h":7.42,"l":7.38,"c":7.38,"v":1500},{"d":"2013-03-06","o":7.37,"h":7.37,"l":7.35,"c":7.35,"v":16600},{"d":"2013-03-07","o":7.38,"h":7.53,"l":7.38,"c":7.53,"v":7100},{"d":"2013-03-08","o":7.5,"h":7.52,"l":7.5,"c":7.51,"v":1500},{"d":"2013-03-11","o":7.59,"h":7.6,"l":7.59,"c":7.59,"v":6300},{"d":"2013-03-12","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":3000},{"d":"2013-03-13","o":7.49,"h":7.49,"l":7.43,"c":7.43,"v":2100},{"d":"2013-03-14","o":7.51,"h":7.53,"l":7.42,"c":7.51,"v":1400},{"d":"2013-03-15","o":7.64,"h":7.64,"l":7.56,"c":7.6,"v":211500},{"d":"2013-03-18","o":7.54,"h":7.54,"l":7.47,"c":7.47,"v":6000},{"d":"2013-03-19","o":7.38,"h":7.4,"l":7.21,"c":7.3,"v":18000},{"d":"2013-03-20","o":7.29,"h":7.31,"l":7.26,"c":7.31,"v":16700},{"d":"2013-03-21","o":7.35,"h":7.37,"l":7.31,"c":7.37,"v":1800},{"d":"2013-03-22","o":7.34,"h":7.36,"l":7.34,"c":7.34,"v":20100},{"d":"2013-03-25","o":7.36,"h":7.36,"l":7.32,"c":7.35,"v":9300},{"d":"2013-03-26","o":7.34,"h":7.34,"l":7.26,"c":7.27,"v":8400},{"d":"2013-03-27","o":7.2,"h":7.25,"l":7.2,"c":7.21,"v":10100},{"d":"2013-03-28","o":7.28,"h":7.35,"l":7.23,"c":7.29,"v":4900},{"d":"2013-04-01","o":7.27,"h":7.35,"l":7.27,"c":7.31,"v":6100},{"d":"2013-04-02","o":7.3,"h":7.3,"l":7.25,"c":7.29,"v":3800},{"d":"2013-04-03","o":7.3,"h":7.33,"l":7.3,"c":7.33,"v":2100},{"d":"2013-04-04","o":7.37,"h":7.37,"l":7.37,"c":7.37,"v":100},{"d":"2013-04-05","o":7.14,"h":7.28,"l":6.93,"c":7.28,"v":3900},{"d":"2013-04-08","o":7.23,"h":7.34,"l":7.23,"c":7.34,"v":7000},{"d":"2013-04-09","o":7.4,"h":7.46,"l":7.4,"c":7.46,"v":2300},{"d":"2013-04-10","o":7.51,"h":7.55,"l":7.48,"c":7.52,"v":4000},{"d":"2013-04-11","o":7.54,"h":7.58,"l":7.52,"c":7.58,"v":3600},{"d":"2013-04-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"2013-04-15","o":7.35,"h":7.4,"l":7.31,"c":7.4,"v":11800},{"d":"2013-04-16","o":7.51,"h":7.51,"l":7.5,"c":7.5,"v":5400},{"d":"2013-04-17","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":1500},{"d":"2013-04-18","o":7.27,"h":7.4,"l":7.27,"c":7.4,"v":2000},{"d":"2013-04-19","o":7.53,"h":7.54,"l":7.49,"c":7.49,"v":6100},{"d":"2013-04-22","o":7.55,"h":7.57,"l":7.55,"c":7.57,"v":3100},{"d":"2013-04-23","o":7.59,"h":7.68,"l":7.59,"c":7.68,"v":600},{"d":"2013-04-24","o":7.74,"h":7.76,"l":7.74,"c":7.74,"v":3600},{"d":"2013-04-25","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":0},{"d":"2013-04-26","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":0},{"d":"2013-04-29","o":7.71,"h":7.76,"l":7.7,"c":7.76,"v":4800},{"d":"2013-04-30","o":7.78,"h":7.86,"l":7.74,"c":7.85,"v":31100},{"d":"2013-05-01","o":7.85,"h":7.89,"l":7.85,"c":7.89,"v":6500},{"d":"2013-05-02","o":7.86,"h":7.86,"l":7.83,"c":7.84,"v":5900},{"d":"2013-05-03","o":7.83,"h":7.83,"l":7.8,"c":7.8,"v":3700},{"d":"2013-05-06","o":7.74,"h":7.8,"l":7.74,"c":7.8,"v":7700},{"d":"2013-05-07","o":7.82,"h":7.88,"l":7.82,"c":7.88,"v":1000},{"d":"2013-05-08","o":7.89,"h":7.89,"l":7.85,"c":7.85,"v":3600},{"d":"2013-05-09","o":7.88,"h":7.88,"l":7.85,"c":7.88,"v":11400},{"d":"2013-05-10","o":8.04,"h":8.21,"l":8,"c":8.17,"v":12600},{"d":"2013-05-13","o":8.06,"h":8.06,"l":8.03,"c":8.03,"v":800},{"d":"2013-05-14","o":8,"h":8,"l":7.88,"c":7.9,"v":6700},{"d":"2013-05-15","o":7.91,"h":7.92,"l":7.87,"c":7.9,"v":5200},{"d":"2013-05-16","o":7.92,"h":7.92,"l":7.84,"c":7.84,"v":4600},{"d":"2013-05-17","o":7.76,"h":7.78,"l":7.76,"c":7.76,"v":500},{"d":"2013-05-20","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":0},{"d":"2013-05-21","o":7.79,"h":7.89,"l":7.79,"c":7.89,"v":3300},{"d":"2013-05-22","o":7.89,"h":7.89,"l":7.79,"c":7.79,"v":9200},{"d":"2013-05-23","o":7.93,"h":7.95,"l":7.93,"c":7.95,"v":6100},{"d":"2013-05-24","o":7.82,"h":7.82,"l":7.82,"c":7.82,"v":800},{"d":"2013-05-28","o":7.72,"h":7.72,"l":7.7,"c":7.7,"v":4300},{"d":"2013-05-29","o":7.6,"h":7.61,"l":7.4,"c":7.4,"v":6300},{"d":"2013-05-30","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":2300},{"d":"2013-05-31","o":7.46,"h":7.46,"l":7.34,"c":7.34,"v":35000},{"d":"2013-06-03","o":7.45,"h":7.46,"l":7.33,"c":7.33,"v":6200},{"d":"2013-06-04","o":7.35,"h":7.44,"l":7.35,"c":7.44,"v":2000},{"d":"2013-06-05","o":7.31,"h":7.38,"l":7.31,"c":7.38,"v":3400},{"d":"2013-06-06","o":7.28,"h":7.4,"l":7.27,"c":7.4,"v":1800},{"d":"2013-06-07","o":7.4,"h":7.4,"l":7.23,"c":7.23,"v":1200},{"d":"2013-06-10","o":7.27,"h":7.27,"l":7.19,"c":7.19,"v":1800},{"d":"2013-06-11","o":7.1,"h":7.3,"l":7.1,"c":7.26,"v":6600},{"d":"2013-06-12","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2013-06-13","o":7.21,"h":7.4,"l":7.21,"c":7.4,"v":1200},{"d":"2013-06-14","o":7.35,"h":7.44,"l":7.35,"c":7.41,"v":5100},{"d":"2013-06-17","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":600},{"d":"2013-06-18","o":7.2,"h":7.24,"l":7.2,"c":7.24,"v":2600},{"d":"2013-06-19","o":7.07,"h":7.07,"l":7.05,"c":7.05,"v":4100},{"d":"2013-06-20","o":6.95,"h":6.95,"l":6.63,"c":6.63,"v":10500},{"d":"2013-06-21","o":6.7,"h":6.76,"l":6.7,"c":6.76,"v":7900},{"d":"2013-06-24","o":6.89,"h":6.89,"l":6.69,"c":6.84,"v":3600},{"d":"2013-06-25","o":6.84,"h":6.93,"l":6.84,"c":6.93,"v":4100},{"d":"2013-06-26","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":200},{"d":"2013-06-27","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":200},{"d":"2013-06-28","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":3200},{"d":"2013-07-01","o":6.74,"h":6.76,"l":6.74,"c":6.76,"v":400},{"d":"2013-07-02","o":6.76,"h":6.76,"l":6.75,"c":6.75,"v":1800},{"d":"2013-07-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2013-07-08","o":6.57,"h":6.71,"l":6.57,"c":6.7,"v":3400},{"d":"2013-07-09","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":300},{"d":"2013-07-10","o":6.65,"h":6.65,"l":6.62,"c":6.62,"v":1200},{"d":"2013-07-11","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":400},{"d":"2013-07-12","o":6.89,"h":6.96,"l":6.88,"c":6.96,"v":1700},{"d":"2013-07-15","o":7,"h":7.08,"l":7,"c":7.08,"v":19200},{"d":"2013-07-16","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"2013-07-17","o":6.86,"h":6.93,"l":6.86,"c":6.86,"v":2500},{"d":"2013-07-18","o":7.09,"h":7.09,"l":6.96,"c":6.97,"v":7200},{"d":"2013-07-19","o":6.94,"h":6.96,"l":6.9,"c":6.91,"v":5300},{"d":"2013-07-22","o":6.94,"h":6.94,"l":6.82,"c":6.82,"v":1600},{"d":"2013-07-23","o":6.92,"h":6.94,"l":6.92,"c":6.94,"v":4500},{"d":"2013-07-24","o":6.88,"h":6.88,"l":6.83,"c":6.83,"v":7000},{"d":"2013-07-25","o":6.82,"h":6.84,"l":6.82,"c":6.84,"v":10900},{"d":"2013-07-26","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":200},{"d":"2013-07-29","o":6.91,"h":6.95,"l":6.91,"c":6.95,"v":1300},{"d":"2013-07-30","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":100},{"d":"2013-07-31","o":6.86,"h":6.86,"l":6.78,"c":6.78,"v":5600},{"d":"2013-08-01","o":6.74,"h":6.75,"l":6.7,"c":6.7,"v":1000},{"d":"2013-08-02","o":6.67,"h":6.7,"l":6.59,"c":6.59,"v":1200},{"d":"2013-08-05","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":1000},{"d":"2013-08-06","o":6.62,"h":6.62,"l":6.49,"c":6.49,"v":2900},{"d":"2013-08-07","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":200},{"d":"2013-08-08","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":0},{"d":"2013-08-09","o":6.6,"h":6.66,"l":6.6,"c":6.66,"v":2300},{"d":"2013-08-12","o":6.67,"h":6.67,"l":6.65,"c":6.65,"v":27300},{"d":"2013-08-13","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":2000},{"d":"2013-08-14","o":6.53,"h":6.57,"l":6.53,"c":6.54,"v":13900},{"d":"2013-08-15","o":6.55,"h":6.55,"l":6.39,"c":6.51,"v":4700},{"d":"2013-08-16","o":6.53,"h":6.7,"l":6.52,"c":6.66,"v":9800},{"d":"2013-08-19","o":6.76,"h":6.76,"l":6.54,"c":6.54,"v":1300},{"d":"2013-08-20","o":6.46,"h":6.49,"l":6.46,"c":6.47,"v":1300},{"d":"2013-08-21","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":1400},{"d":"2013-08-22","o":6.33,"h":6.4,"l":6.32,"c":6.4,"v":1300},{"d":"2013-08-23","o":6.33,"h":6.36,"l":6.33,"c":6.36,"v":5400},{"d":"2013-08-26","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":6400},{"d":"2013-08-27","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":1900},{"d":"2013-08-28","o":6.4,"h":6.4,"l":6.37,"c":6.37,"v":6000},{"d":"2013-08-29","o":6.39,"h":6.39,"l":6.13,"c":6.3,"v":18400},{"d":"2013-08-30","o":6.23,"h":6.33,"l":6.23,"c":6.33,"v":8500},{"d":"2013-09-03","o":6.5,"h":6.5,"l":6.33,"c":6.33,"v":4800},{"d":"2013-09-04","o":6.45,"h":6.45,"l":6.43,"c":6.43,"v":9700},{"d":"2013-09-05","o":6.45,"h":6.45,"l":6.43,"c":6.43,"v":2700},{"d":"2013-09-06","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2013-09-09","o":6.31,"h":6.31,"l":6.13,"c":6.14,"v":8400},{"d":"2013-09-10","o":6.07,"h":6.09,"l":5.96,"c":6.05,"v":4500},{"d":"2013-09-11","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":300},{"d":"2013-09-12","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":100},{"d":"2013-09-13","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":300},{"d":"2013-09-16","o":6.26,"h":6.31,"l":6.26,"c":6.31,"v":500},{"d":"2013-09-17","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":1700},{"d":"2013-09-18","o":6.21,"h":6.26,"l":6.21,"c":6.26,"v":50000},{"d":"2013-09-19","o":6.37,"h":6.37,"l":6.37,"c":6.37,"v":1000},{"d":"2013-09-20","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":300},{"d":"2013-09-23","o":6.2,"h":6.21,"l":6.2,"c":6.21,"v":11000},{"d":"2013-09-24","o":6.26,"h":6.36,"l":6.26,"c":6.34,"v":1500},{"d":"2013-09-25","o":6.46,"h":6.46,"l":6.45,"c":6.46,"v":2600},{"d":"2013-09-26","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":1000},{"d":"2013-09-27","o":6.2,"h":6.21,"l":6.2,"c":6.21,"v":5800},{"d":"2013-09-30","o":6.26,"h":6.26,"l":6.24,"c":6.24,"v":1100},{"d":"2013-10-01","o":6.13,"h":6.17,"l":6.13,"c":6.16,"v":7100},{"d":"2013-10-02","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2013-10-03","o":6.15,"h":6.15,"l":6.14,"c":6.14,"v":2000},{"d":"2013-10-04","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":100},{"d":"2013-10-07","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":100},{"d":"2013-10-08","o":5.99,"h":5.99,"l":5.94,"c":5.98,"v":800},{"d":"2013-10-09","o":5.94,"h":5.94,"l":5.92,"c":5.92,"v":2300},{"d":"2013-10-10","o":5.9,"h":5.9,"l":5.82,"c":5.82,"v":2300},{"d":"2013-10-11","o":5.93,"h":5.95,"l":5.93,"c":5.95,"v":5800},{"d":"2013-10-14","o":6,"h":6,"l":5.89,"c":5.95,"v":8900},{"d":"2013-10-15","o":6.02,"h":6.02,"l":5.96,"c":5.96,"v":11900},{"d":"2013-10-16","o":6.04,"h":6.04,"l":6.04,"c":6.04,"v":1300},{"d":"2013-10-17","o":6.11,"h":6.2,"l":6.09,"c":6.2,"v":7100},{"d":"2013-10-18","o":6.28,"h":6.31,"l":6.28,"c":6.28,"v":19700},{"d":"2013-10-21","o":6.5,"h":6.59,"l":6.49,"c":6.58,"v":10200},{"d":"2013-10-22","o":6.64,"h":6.65,"l":6.48,"c":6.48,"v":8100},{"d":"2013-10-23","o":6.49,"h":6.49,"l":6.42,"c":6.47,"v":5400},{"d":"2013-10-24","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"2013-10-25","o":6.46,"h":6.55,"l":6.46,"c":6.55,"v":1300},{"d":"2013-10-28","o":6.61,"h":6.61,"l":6.52,"c":6.52,"v":600},{"d":"2013-10-29","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2013-10-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1800},{"d":"2013-10-31","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2013-11-01","o":6.42,"h":6.48,"l":6.42,"c":6.48,"v":4400},{"d":"2013-11-04","o":6.49,"h":6.49,"l":6.46,"c":6.48,"v":2800},{"d":"2013-11-05","o":6.49,"h":6.49,"l":6.49,"c":6.49,"v":4700},{"d":"2013-11-06","o":6.48,"h":6.54,"l":6.48,"c":6.5,"v":23400},{"d":"2013-11-07","o":6.57,"h":6.57,"l":6.55,"c":6.55,"v":6000},{"d":"2013-11-08","o":6.4,"h":6.4,"l":6.29,"c":6.29,"v":8000},{"d":"2013-11-11","o":6.36,"h":6.37,"l":6.23,"c":6.23,"v":8700},{"d":"2013-11-12","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":300},{"d":"2013-11-13","o":6.24,"h":6.38,"l":6.24,"c":6.38,"v":20400},{"d":"2013-11-14","o":6.4,"h":6.4,"l":6.31,"c":6.31,"v":3000},{"d":"2013-11-15","o":6.27,"h":6.3,"l":6.27,"c":6.28,"v":16900},{"d":"2013-11-18","o":6.31,"h":6.42,"l":6.31,"c":6.42,"v":6900},{"d":"2013-11-19","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":700},{"d":"2013-11-20","o":6.48,"h":6.48,"l":6.44,"c":6.44,"v":6000},{"d":"2013-11-21","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":800},{"d":"2013-11-22","o":6.55,"h":6.55,"l":6.47,"c":6.5,"v":4900},{"d":"2013-11-25","o":6.51,"h":6.51,"l":6.51,"c":6.51,"v":1400},{"d":"2013-11-26","o":6.53,"h":6.53,"l":6.53,"c":6.53,"v":23700},{"d":"2013-11-27","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":3400},{"d":"2013-11-29","o":6.45,"h":6.46,"l":6.4,"c":6.4,"v":4200},{"d":"2013-12-02","o":6.5,"h":6.55,"l":6.5,"c":6.5,"v":21000},{"d":"2013-12-03","o":6.61,"h":6.65,"l":6.61,"c":6.65,"v":3100},{"d":"2013-12-04","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":600},{"d":"2013-12-05","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1000},{"d":"2013-12-06","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":1000},{"d":"2013-12-09","o":6.65,"h":6.66,"l":6.65,"c":6.66,"v":2800},{"d":"2013-12-10","o":6.69,"h":6.77,"l":6.69,"c":6.77,"v":2700},{"d":"2013-12-11","o":6.63,"h":6.68,"l":6.63,"c":6.68,"v":700},{"d":"2013-12-12","o":6.62,"h":6.69,"l":6.62,"c":6.68,"v":1600},{"d":"2013-12-13","o":6.7,"h":6.71,"l":6.7,"c":6.71,"v":2200},{"d":"2013-12-16","o":6.77,"h":6.82,"l":6.76,"c":6.76,"v":16700},{"d":"2013-12-17","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2013-12-18","o":6.83,"h":6.84,"l":6.83,"c":6.83,"v":22600},{"d":"2013-12-19","o":6.85,"h":6.86,"l":6.78,"c":6.78,"v":3100},{"d":"2013-12-20","o":6.9,"h":6.96,"l":6.9,"c":6.96,"v":4400},{"d":"2013-12-23","o":6.94,"h":7.04,"l":6.89,"c":6.89,"v":15400},{"d":"2013-12-24","o":6.9,"h":6.9,"l":6.88,"c":6.88,"v":500},{"d":"2013-12-26","o":6.71,"h":6.75,"l":6.71,"c":6.75,"v":3700},{"d":"2013-12-27","o":6.75,"h":6.79,"l":6.74,"c":6.78,"v":14000},{"d":"2013-12-30","o":6.8,"h":6.84,"l":6.78,"c":6.84,"v":11200},{"d":"2013-12-31","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":800},{"d":"2014-01-02","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":400},{"d":"2014-01-03","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":0},{"d":"2014-01-06","o":6.72,"h":6.75,"l":6.72,"c":6.75,"v":1700},{"d":"2014-01-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":400},{"d":"2014-01-08","o":6.83,"h":6.83,"l":6.82,"c":6.82,"v":5400},{"d":"2014-01-09","o":6.8,"h":6.81,"l":6.75,"c":6.75,"v":9500},{"d":"2014-01-10","o":6.71,"h":6.71,"l":6.7,"c":6.7,"v":1000},{"d":"2014-01-13","o":6.69,"h":6.69,"l":6.66,"c":6.66,"v":2600},{"d":"2014-01-14","o":6.56,"h":6.58,"l":6.55,"c":6.55,"v":3500},{"d":"2014-01-15","o":6.55,"h":6.55,"l":6.52,"c":6.52,"v":6200},{"d":"2014-01-16","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":16100},{"d":"2014-01-17","o":6.61,"h":6.61,"l":6.57,"c":6.57,"v":800},{"d":"2014-01-21","o":6.72,"h":6.72,"l":6.68,"c":6.68,"v":1300},{"d":"2014-01-22","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":2100},{"d":"2014-01-23","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":500},{"d":"2014-01-24","o":6.43,"h":6.44,"l":6.43,"c":6.44,"v":2300},{"d":"2014-01-27","o":6.44,"h":6.44,"l":6.39,"c":6.39,"v":8400},{"d":"2014-01-28","o":6.31,"h":6.34,"l":6.31,"c":6.34,"v":1700},{"d":"2014-01-29","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":1200},{"d":"2014-01-30","o":6.45,"h":6.49,"l":6.45,"c":6.49,"v":1700},{"d":"2014-01-31","o":6.49,"h":6.51,"l":6.48,"c":6.51,"v":2600},{"d":"2014-02-03","o":6.48,"h":6.48,"l":6.43,"c":6.43,"v":17300},{"d":"2014-02-04","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2014-02-05","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2014-02-06","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2014-02-07","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":400},{"d":"2014-02-10","o":6.68,"h":6.68,"l":6.65,"c":6.65,"v":300},{"d":"2014-02-11","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2014-02-12","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":13100},{"d":"2014-02-13","o":6.71,"h":6.74,"l":6.71,"c":6.73,"v":9300},{"d":"2014-02-14","o":6.69,"h":6.69,"l":6.68,"c":6.68,"v":4700},{"d":"2014-02-18","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":500},{"d":"2014-02-19","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":300},{"d":"2014-02-20","o":6.68,"h":6.68,"l":6.66,"c":6.66,"v":1100},{"d":"2014-02-21","o":6.6,"h":6.61,"l":6.56,"c":6.57,"v":7700},{"d":"2014-02-24","o":6.54,"h":6.58,"l":6.54,"c":6.57,"v":10800},{"d":"2014-02-25","o":6.65,"h":6.65,"l":6.6,"c":6.6,"v":3400},{"d":"2014-02-26","o":6.54,"h":6.54,"l":6.53,"c":6.53,"v":1000},{"d":"2014-02-27","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":300},{"d":"2014-02-28","o":6.51,"h":6.52,"l":6.51,"c":6.52,"v":3500},{"d":"2014-03-03","o":6.46,"h":6.5,"l":6.46,"c":6.5,"v":1700},{"d":"2014-03-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-03-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-03-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2014-03-07","o":6.76,"h":6.89,"l":6.76,"c":6.85,"v":6400},{"d":"2014-03-10","o":6.89,"h":6.91,"l":6.86,"c":6.89,"v":4200},{"d":"2014-03-11","o":6.85,"h":6.87,"l":6.85,"c":6.87,"v":1100},{"d":"2014-03-12","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":0},{"d":"2014-03-13","o":6.87,"h":6.95,"l":6.86,"c":6.95,"v":7600},{"d":"2014-03-14","o":6.95,"h":7,"l":6.95,"c":7,"v":8300},{"d":"2014-03-17","o":7,"h":7.01,"l":6.93,"c":7.01,"v":6000},{"d":"2014-03-18","o":7.02,"h":7.02,"l":7.02,"c":7.02,"v":400},{"d":"2014-03-19","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":300},{"d":"2014-03-20","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":300},{"d":"2014-03-21","o":6.99,"h":6.99,"l":6.95,"c":6.95,"v":900},{"d":"2014-03-24","o":6.86,"h":7.01,"l":6.86,"c":7,"v":5300},{"d":"2014-03-25","o":7.07,"h":7.07,"l":6.95,"c":6.95,"v":900},{"d":"2014-03-26","o":6.95,"h":6.98,"l":6.95,"c":6.98,"v":2000},{"d":"2014-03-27","o":6.87,"h":6.97,"l":6.87,"c":6.97,"v":5600},{"d":"2014-03-28","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":0},{"d":"2014-03-31","o":7.04,"h":7.05,"l":7.04,"c":7.05,"v":41400},{"d":"2014-04-01","o":7.01,"h":7.02,"l":7.01,"c":7.02,"v":700},{"d":"2014-04-02","o":6.96,"h":6.99,"l":6.89,"c":6.99,"v":1100},{"d":"2014-04-03","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":1000},{"d":"2014-04-04","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":1000},{"d":"2014-04-07","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":1200},{"d":"2014-04-08","o":6.92,"h":7.08,"l":6.92,"c":7.08,"v":1800},{"d":"2014-04-09","o":7.11,"h":7.13,"l":7,"c":7,"v":5900},{"d":"2014-04-10","o":7,"h":7,"l":7,"c":7,"v":1000},{"d":"2014-04-11","o":6.95,"h":6.95,"l":6.92,"c":6.93,"v":10700},{"d":"2014-04-14","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":100},{"d":"2014-04-15","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"2014-04-16","o":6.93,"h":7,"l":6.93,"c":7,"v":400},{"d":"2014-04-17","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2014-04-21","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":2000},{"d":"2014-04-22","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2014-04-23","o":7.04,"h":7.08,"l":7.04,"c":7.08,"v":3700},{"d":"2014-04-24","o":7.11,"h":7.15,"l":7.11,"c":7.15,"v":2600},{"d":"2014-04-25","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2014-04-28","o":7.13,"h":7.17,"l":7.06,"c":7.08,"v":5800},{"d":"2014-04-29","o":7.16,"h":7.19,"l":7.15,"c":7.19,"v":5200},{"d":"2014-04-30","o":7.19,"h":7.2,"l":7.19,"c":7.2,"v":1300},{"d":"2014-05-01","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":600},{"d":"2014-05-02","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":22000},{"d":"2014-05-05","o":7.23,"h":7.23,"l":7.22,"c":7.22,"v":2100},{"d":"2014-05-06","o":7.28,"h":7.28,"l":7.26,"c":7.28,"v":3500},{"d":"2014-05-07","o":7.24,"h":7.24,"l":7.23,"c":7.23,"v":3100},{"d":"2014-05-08","o":7.23,"h":7.3,"l":7.23,"c":7.3,"v":5600},{"d":"2014-05-09","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2014-05-12","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":3700},{"d":"2014-05-13","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":500},{"d":"2014-05-14","o":7.4,"h":7.42,"l":7.4,"c":7.41,"v":3700},{"d":"2014-05-15","o":7.4,"h":7.51,"l":7.4,"c":7.5,"v":6800},{"d":"2014-05-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-05-19","o":7.48,"h":7.53,"l":7.48,"c":7.48,"v":900},{"d":"2014-05-20","o":7.48,"h":7.51,"l":7.48,"c":7.51,"v":600},{"d":"2014-05-21","o":7.4,"h":7.41,"l":7.4,"c":7.41,"v":8300},{"d":"2014-05-22","o":7.44,"h":7.49,"l":7.44,"c":7.49,"v":3700},{"d":"2014-05-23","o":7.43,"h":7.48,"l":7.43,"c":7.48,"v":1200},{"d":"2014-05-27","o":7.58,"h":7.58,"l":7.53,"c":7.53,"v":1200},{"d":"2014-05-28","o":7.49,"h":7.49,"l":7.44,"c":7.44,"v":400},{"d":"2014-05-29","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":0},{"d":"2014-05-30","o":7.43,"h":7.43,"l":7.4,"c":7.4,"v":15900},{"d":"2014-06-02","o":7.36,"h":7.43,"l":7.35,"c":7.43,"v":3500},{"d":"2014-06-03","o":7.43,"h":7.43,"l":7.4,"c":7.42,"v":1000},{"d":"2014-06-04","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":200},{"d":"2014-06-05","o":7.49,"h":7.51,"l":7.49,"c":7.51,"v":500},{"d":"2014-06-06","o":7.55,"h":7.55,"l":7.54,"c":7.54,"v":1300},{"d":"2014-06-09","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":300},{"d":"2014-06-10","o":7.39,"h":7.4,"l":7.32,"c":7.36,"v":8600},{"d":"2014-06-11","o":7.36,"h":7.39,"l":7.36,"c":7.39,"v":4900},{"d":"2014-06-12","o":7.52,"h":7.52,"l":7.48,"c":7.48,"v":4100},{"d":"2014-06-13","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2014-06-16","o":7.57,"h":7.6,"l":7.57,"c":7.6,"v":2300},{"d":"2014-06-17","o":7.53,"h":7.56,"l":7.53,"c":7.56,"v":4600},{"d":"2014-06-18","o":7.57,"h":7.57,"l":7.56,"c":7.56,"v":5000},{"d":"2014-06-19","o":7.61,"h":7.61,"l":7.59,"c":7.6,"v":15200},{"d":"2014-06-20","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1100},{"d":"2014-06-23","o":7.64,"h":7.64,"l":7.64,"c":7.64,"v":200},{"d":"2014-06-24","o":7.64,"h":7.64,"l":7.57,"c":7.57,"v":500},{"d":"2014-06-25","o":7.6,"h":7.6,"l":7.54,"c":7.54,"v":6500},{"d":"2014-06-26","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":1900},{"d":"2014-06-27","o":7.61,"h":7.61,"l":7.56,"c":7.56,"v":1100},{"d":"2014-06-30","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":600},{"d":"2014-07-01","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":1000},{"d":"2014-07-02","o":7.67,"h":7.69,"l":7.67,"c":7.69,"v":4700},{"d":"2014-07-03","o":7.68,"h":7.68,"l":7.67,"c":7.67,"v":1000},{"d":"2014-07-07","o":7.66,"h":7.66,"l":7.62,"c":7.62,"v":300},{"d":"2014-07-08","o":7.54,"h":7.56,"l":7.5,"c":7.56,"v":3600},{"d":"2014-07-09","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":1600},{"d":"2014-07-10","o":7.48,"h":7.58,"l":7.48,"c":7.57,"v":3000},{"d":"2014-07-11","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":0},{"d":"2014-07-14","o":7.53,"h":7.53,"l":7.53,"c":7.53,"v":1000},{"d":"2014-07-15","o":7.47,"h":7.47,"l":7.47,"c":7.47,"v":700},{"d":"2014-07-16","o":7.45,"h":7.5,"l":7.45,"c":7.49,"v":800},{"d":"2014-07-17","o":7.53,"h":7.53,"l":7.53,"c":7.53,"v":200},{"d":"2014-07-18","o":7.46,"h":7.56,"l":7.46,"c":7.56,"v":800},{"d":"2014-07-21","o":7.54,"h":7.57,"l":7.51,"c":7.51,"v":41600},{"d":"2014-07-22","o":7.57,"h":7.57,"l":7.56,"c":7.56,"v":800},{"d":"2014-07-23","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":400},{"d":"2014-07-24","o":7.59,"h":7.59,"l":7.57,"c":7.57,"v":6700},{"d":"2014-07-25","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":6000},{"d":"2014-07-28","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":27900},{"d":"2014-07-29","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":200},{"d":"2014-07-30","o":7.54,"h":7.56,"l":7.54,"c":7.56,"v":1700},{"d":"2014-07-31","o":7.5,"h":7.5,"l":7.46,"c":7.46,"v":1300},{"d":"2014-08-01","o":7.37,"h":7.37,"l":7.37,"c":7.37,"v":1000},{"d":"2014-08-04","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":600},{"d":"2014-08-05","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2014-08-06","o":7.44,"h":7.46,"l":7.44,"c":7.45,"v":700},{"d":"2014-08-07","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":200},{"d":"2014-08-08","o":7.45,"h":7.46,"l":7.44,"c":7.45,"v":1900},{"d":"2014-08-11","o":7.45,"h":7.49,"l":7.45,"c":7.48,"v":1900},{"d":"2014-08-12","o":7.49,"h":7.5,"l":7.44,"c":7.5,"v":4500},{"d":"2014-08-13","o":7.49,"h":7.55,"l":7.49,"c":7.55,"v":4000},{"d":"2014-08-14","o":7.63,"h":7.75,"l":7.63,"c":7.75,"v":6700},{"d":"2014-08-15","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":300},{"d":"2014-08-18","o":8.09,"h":8.09,"l":8,"c":8,"v":1100},{"d":"2014-08-19","o":8.15,"h":8.16,"l":8.08,"c":8.14,"v":3600},{"d":"2014-08-20","o":8.11,"h":8.11,"l":8.08,"c":8.08,"v":2900},{"d":"2014-08-21","o":8.12,"h":8.12,"l":8.08,"c":8.08,"v":8900},{"d":"2014-08-22","o":8.12,"h":8.12,"l":8.04,"c":8.11,"v":6600},{"d":"2014-08-25","o":8.12,"h":8.17,"l":8.11,"c":8.17,"v":4100},{"d":"2014-08-26","o":8.21,"h":8.3,"l":8.21,"c":8.3,"v":5500},{"d":"2014-08-27","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":700},{"d":"2014-08-28","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":0},{"d":"2014-08-29","o":8.36,"h":8.37,"l":8.36,"c":8.37,"v":11100},{"d":"2014-09-02","o":8.25,"h":8.27,"l":8.23,"c":8.24,"v":15200},{"d":"2014-09-03","o":8.3,"h":8.38,"l":8.3,"c":8.33,"v":154200},{"d":"2014-09-04","o":8.35,"h":8.39,"l":8.33,"c":8.35,"v":15700},{"d":"2014-09-05","o":8.09,"h":8.3,"l":8.09,"c":8.15,"v":20300},{"d":"2014-09-08","o":8.13,"h":8.13,"l":8.02,"c":8.05,"v":13200},{"d":"2014-09-09","o":8.02,"h":8.02,"l":7.94,"c":7.96,"v":6600},{"d":"2014-09-10","o":8.02,"h":8.05,"l":7.99,"c":8.02,"v":2700},{"d":"2014-09-11","o":8,"h":8,"l":7.95,"c":7.99,"v":6700},{"d":"2014-09-12","o":7.98,"h":7.98,"l":7.92,"c":7.94,"v":1900},{"d":"2014-09-15","o":7.94,"h":7.95,"l":7.93,"c":7.93,"v":800},{"d":"2014-09-16","o":7.99,"h":8.03,"l":7.99,"c":8.02,"v":8500},{"d":"2014-09-17","o":8.05,"h":8.05,"l":8.03,"c":8.05,"v":2500},{"d":"2014-09-18","o":8.06,"h":8.11,"l":8.05,"c":8.1,"v":16600},{"d":"2014-09-19","o":8.15,"h":8.15,"l":8.11,"c":8.14,"v":1900},{"d":"2014-09-22","o":8.15,"h":8.23,"l":8.12,"c":8.15,"v":10100},{"d":"2014-09-23","o":8.15,"h":8.17,"l":8.15,"c":8.16,"v":20900},{"d":"2014-09-24","o":8.11,"h":8.12,"l":8.11,"c":8.12,"v":2200},{"d":"2014-09-25","o":8.12,"h":8.12,"l":8,"c":8,"v":1400},{"d":"2014-09-26","o":7.94,"h":7.94,"l":7.86,"c":7.9,"v":4300},{"d":"2014-09-29","o":7.94,"h":7.94,"l":7.84,"c":7.87,"v":5900},{"d":"2014-09-30","o":7.92,"h":7.92,"l":7.91,"c":7.91,"v":800},{"d":"2014-10-01","o":7.89,"h":7.89,"l":6.25,"c":6.91,"v":6600},{"d":"2014-10-02","o":7.84,"h":7.84,"l":7.73,"c":7.84,"v":6400},{"d":"2014-10-03","o":7.79,"h":7.84,"l":7.79,"c":7.84,"v":3000},{"d":"2014-10-06","o":7.91,"h":7.99,"l":7.91,"c":7.99,"v":7700},{"d":"2014-10-07","o":7.97,"h":8.09,"l":7.97,"c":8.07,"v":2100},{"d":"2014-10-08","o":8,"h":8.04,"l":7.96,"c":8.04,"v":7500},{"d":"2014-10-09","o":8,"h":8.01,"l":7.85,"c":7.85,"v":16700},{"d":"2014-10-10","o":7.83,"h":7.87,"l":7.68,"c":7.68,"v":6700},{"d":"2014-10-13","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":1000},{"d":"2014-10-14","o":7.64,"h":7.64,"l":7.52,"c":7.52,"v":3800},{"d":"2014-10-15","o":7.45,"h":7.53,"l":7.38,"c":7.47,"v":9400},{"d":"2014-10-16","o":7.37,"h":7.56,"l":7.37,"c":7.55,"v":6200},{"d":"2014-10-17","o":7.73,"h":7.73,"l":7.62,"c":7.68,"v":3800},{"d":"2014-10-20","o":7.69,"h":7.86,"l":7.66,"c":7.86,"v":6200},{"d":"2014-10-21","o":7.98,"h":7.98,"l":7.96,"c":7.96,"v":600},{"d":"2014-10-22","o":7.98,"h":7.98,"l":7.92,"c":7.98,"v":6000},{"d":"2014-10-23","o":7.97,"h":7.99,"l":7.9,"c":7.91,"v":9700},{"d":"2014-10-24","o":7.93,"h":8.02,"l":7.93,"c":8,"v":3900},{"d":"2014-10-27","o":8,"h":8.05,"l":8,"c":8.05,"v":6400},{"d":"2014-10-28","o":8.07,"h":8.18,"l":8.07,"c":8.18,"v":6700},{"d":"2014-10-29","o":8.31,"h":8.34,"l":8.15,"c":8.15,"v":7900},{"d":"2014-10-30","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":300},{"d":"2014-10-31","o":8,"h":8.07,"l":8,"c":8.07,"v":3300},{"d":"2014-11-03","o":8.21,"h":8.21,"l":8.06,"c":8.09,"v":4100},{"d":"2014-11-04","o":8.17,"h":8.17,"l":8,"c":8,"v":4400},{"d":"2014-11-05","o":8.06,"h":8.09,"l":8.06,"c":8.09,"v":2100},{"d":"2014-11-06","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":400},{"d":"2014-11-07","o":8.35,"h":8.36,"l":8.33,"c":8.33,"v":12100},{"d":"2014-11-10","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":200},{"d":"2014-11-11","o":8.4,"h":8.45,"l":8.4,"c":8.45,"v":2500},{"d":"2014-11-12","o":8.47,"h":8.47,"l":8.44,"c":8.44,"v":2300},{"d":"2014-11-13","o":8.46,"h":8.54,"l":8.44,"c":8.54,"v":2200},{"d":"2014-11-14","o":8.12,"h":8.38,"l":8.12,"c":8.16,"v":2000},{"d":"2014-11-17","o":8.15,"h":8.15,"l":8.12,"c":8.15,"v":10100},{"d":"2014-11-18","o":8.2,"h":8.39,"l":8.2,"c":8.38,"v":2400},{"d":"2014-11-19","o":8.36,"h":8.41,"l":8.35,"c":8.39,"v":7200},{"d":"2014-11-20","o":8.44,"h":8.49,"l":8.41,"c":8.41,"v":11700},{"d":"2014-11-21","o":8.63,"h":8.66,"l":8.52,"c":8.57,"v":10900},{"d":"2014-11-24","o":8.59,"h":8.59,"l":8.43,"c":8.43,"v":3200},{"d":"2014-11-25","o":8.56,"h":8.59,"l":8.5,"c":8.5,"v":7300},{"d":"2014-11-26","o":8.51,"h":8.51,"l":8.46,"c":8.46,"v":700},{"d":"2014-11-28","o":8.54,"h":8.54,"l":8.43,"c":8.43,"v":2600},{"d":"2014-12-01","o":8.56,"h":8.68,"l":8.56,"c":8.68,"v":1200},{"d":"2014-12-02","o":8.74,"h":8.86,"l":8.73,"c":8.83,"v":4200},{"d":"2014-12-03","o":8.56,"h":8.67,"l":8.56,"c":8.67,"v":1700},{"d":"2014-12-04","o":8.65,"h":8.65,"l":8.52,"c":8.59,"v":3600},{"d":"2014-12-05","o":8.51,"h":8.51,"l":8.49,"c":8.49,"v":1200},{"d":"2014-12-08","o":8.49,"h":8.49,"l":8.3,"c":8.3,"v":2300},{"d":"2014-12-09","o":8.06,"h":8.4,"l":8.05,"c":8.39,"v":17300},{"d":"2014-12-10","o":8.27,"h":8.32,"l":8.27,"c":8.32,"v":5300},{"d":"2014-12-11","o":8.22,"h":8.25,"l":8.22,"c":8.24,"v":3100},{"d":"2014-12-12","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":200},{"d":"2014-12-15","o":8.1,"h":8.1,"l":8.09,"c":8.09,"v":5300},{"d":"2014-12-16","o":8.09,"h":8.09,"l":8.01,"c":8.07,"v":4800},{"d":"2014-12-17","o":8.01,"h":8.03,"l":8,"c":8.03,"v":3300},{"d":"2014-12-18","o":8.13,"h":8.13,"l":8.06,"c":8.06,"v":900},{"d":"2014-12-19","o":8.21,"h":8.22,"l":8.21,"c":8.21,"v":1900},{"d":"2014-12-22","o":8.32,"h":8.34,"l":8.32,"c":8.34,"v":3700},{"d":"2014-12-23","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":1000},{"d":"2014-12-24","o":8.35,"h":8.4,"l":8.35,"c":8.4,"v":6800},{"d":"2014-12-26","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2014-12-29","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":600},{"d":"2014-12-30","o":8.19,"h":8.27,"l":8.19,"c":8.27,"v":4500},{"d":"2014-12-31","o":8.3,"h":8.3,"l":8.22,"c":8.28,"v":2800},{"d":"2015-01-02","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1000},{"d":"2015-01-05","o":8.27,"h":8.28,"l":8.24,"c":8.27,"v":4200},{"d":"2015-01-06","o":8.33,"h":8.33,"l":8.19,"c":8.19,"v":3000},{"d":"2015-01-07","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":0},{"d":"2015-01-08","o":8.25,"h":8.29,"l":8.25,"c":8.29,"v":2000},{"d":"2015-01-09","o":8.23,"h":8.27,"l":8.19,"c":8.26,"v":5200},{"d":"2015-01-12","o":8.2,"h":8.23,"l":8.02,"c":8.13,"v":2400},{"d":"2015-01-13","o":8.06,"h":8.06,"l":7.99,"c":7.99,"v":1000},{"d":"2015-01-14","o":7.95,"h":7.98,"l":7.87,"c":7.98,"v":6600},{"d":"2015-01-15","o":8.19,"h":8.19,"l":8.18,"c":8.18,"v":800},{"d":"2015-01-16","o":8.23,"h":8.23,"l":8.22,"c":8.22,"v":1200},{"d":"2015-01-20","o":8.19,"h":8.24,"l":8.17,"c":8.21,"v":6500},{"d":"2015-01-21","o":8.28,"h":8.28,"l":8.06,"c":8.12,"v":20400},{"d":"2015-01-22","o":8.16,"h":8.19,"l":8.14,"c":8.14,"v":19200},{"d":"2015-01-23","o":8.29,"h":8.29,"l":8.27,"c":8.27,"v":3700},{"d":"2015-01-26","o":8.24,"h":8.24,"l":7.92,"c":7.94,"v":4500},{"d":"2015-01-27","o":7.93,"h":8.22,"l":7.93,"c":8.22,"v":1600},{"d":"2015-01-28","o":8.35,"h":8.35,"l":8.34,"c":8.34,"v":1900},{"d":"2015-01-29","o":8.27,"h":8.27,"l":8.15,"c":8.19,"v":15600},{"d":"2015-01-30","o":8.15,"h":8.15,"l":8.08,"c":8.08,"v":6200},{"d":"2015-02-02","o":8.21,"h":8.32,"l":8.21,"c":8.29,"v":7200},{"d":"2015-02-03","o":8.37,"h":8.45,"l":8.37,"c":8.45,"v":10500},{"d":"2015-02-04","o":8.31,"h":8.32,"l":8.29,"c":8.32,"v":13700},{"d":"2015-02-05","o":8.42,"h":8.42,"l":8.34,"c":8.39,"v":5400},{"d":"2015-02-06","o":8.36,"h":8.36,"l":8.18,"c":8.2,"v":1700},{"d":"2015-02-09","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2015-02-10","o":8.19,"h":8.19,"l":8.16,"c":8.16,"v":2600},{"d":"2015-02-11","o":8.13,"h":8.19,"l":8.13,"c":8.19,"v":15800},{"d":"2015-02-12","o":8.34,"h":8.34,"l":8.31,"c":8.31,"v":4000},{"d":"2015-02-13","o":8.3,"h":8.32,"l":8.22,"c":8.22,"v":3000},{"d":"2015-02-17","o":8.24,"h":8.26,"l":8.22,"c":8.24,"v":3600},{"d":"2015-02-18","o":8.2,"h":8.21,"l":8.18,"c":8.21,"v":8400},{"d":"2015-02-19","o":8.16,"h":8.17,"l":8.15,"c":8.15,"v":5500},{"d":"2015-02-20","o":8.15,"h":8.17,"l":8.14,"c":8.14,"v":5200},{"d":"2015-02-23","o":8.03,"h":8.07,"l":7.98,"c":8.07,"v":10600},{"d":"2015-02-24","o":8.17,"h":8.19,"l":8.12,"c":8.19,"v":700},{"d":"2015-02-25","o":8.2,"h":8.29,"l":8.2,"c":8.21,"v":4300},{"d":"2015-02-26","o":8.21,"h":8.21,"l":8.1,"c":8.16,"v":5800},{"d":"2015-02-27","o":8.21,"h":8.21,"l":8.17,"c":8.19,"v":5600},{"d":"2015-03-02","o":8.19,"h":8.19,"l":8.03,"c":8.18,"v":6000},{"d":"2015-03-03","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":400},{"d":"2015-03-04","o":8.27,"h":8.27,"l":8.2,"c":8.27,"v":161800},{"d":"2015-03-05","o":8.26,"h":8.27,"l":8.26,"c":8.26,"v":6100},{"d":"2015-03-06","o":7.74,"h":7.75,"l":6.94,"c":7.45,"v":24600},{"d":"2015-03-09","o":6.44,"h":7.08,"l":6.03,"c":6.8,"v":41200},{"d":"2015-03-10","o":6.4,"h":7.2,"l":6.4,"c":7.04,"v":9800},{"d":"2015-03-11","o":6.93,"h":6.96,"l":6.82,"c":6.85,"v":180600},{"d":"2015-03-12","o":6.84,"h":7.09,"l":6.84,"c":7.09,"v":289800},{"d":"2015-03-13","o":6.89,"h":6.92,"l":6.6,"c":6.6,"v":270400},{"d":"2015-03-16","o":7.46,"h":7.5,"l":7.13,"c":7.18,"v":79000},{"d":"2015-03-17","o":7.36,"h":7.39,"l":7.32,"c":7.32,"v":10400},{"d":"2015-03-18","o":7.34,"h":7.36,"l":7.31,"c":7.36,"v":2100},{"d":"2015-03-19","o":7.32,"h":7.42,"l":7.26,"c":7.33,"v":73800},{"d":"2015-03-20","o":7.35,"h":7.43,"l":7.13,"c":7.29,"v":47100},{"d":"2015-03-23","o":7.43,"h":7.49,"l":7.4,"c":7.4,"v":6300},{"d":"2015-03-24","o":7.42,"h":7.48,"l":7.38,"c":7.44,"v":8300},{"d":"2015-03-25","o":7.49,"h":7.49,"l":7.47,"c":7.49,"v":5500},{"d":"2015-03-26","o":7.54,"h":7.62,"l":7.46,"c":7.5,"v":3200},{"d":"2015-03-27","o":7.38,"h":7.4,"l":7.38,"c":7.38,"v":1300},{"d":"2015-03-30","o":7.45,"h":7.45,"l":7.35,"c":7.42,"v":9700},{"d":"2015-03-31","o":7.38,"h":7.39,"l":7.32,"c":7.32,"v":6700},{"d":"2015-04-01","o":7.36,"h":7.36,"l":7.31,"c":7.32,"v":8400},{"d":"2015-04-02","o":7.44,"h":7.45,"l":7.42,"c":7.45,"v":3900},{"d":"2015-04-06","o":7.75,"h":7.81,"l":7.7,"c":7.7,"v":4000},{"d":"2015-04-07","o":7.7,"h":7.74,"l":7.66,"c":7.66,"v":33900},{"d":"2015-04-08","o":7.63,"h":7.67,"l":7.62,"c":7.62,"v":11500},{"d":"2015-04-09","o":7.56,"h":7.59,"l":7.5,"c":7.5,"v":6100},{"d":"2015-04-10","o":7.52,"h":7.6,"l":7.51,"c":7.6,"v":62900},{"d":"2015-04-13","o":7.7,"h":7.74,"l":7.68,"c":7.68,"v":3000},{"d":"2015-04-14","o":7.87,"h":7.87,"l":7.82,"c":7.82,"v":9200},{"d":"2015-04-15","o":7.89,"h":8.12,"l":7.87,"c":8.08,"v":5200},{"d":"2015-04-16","o":8.14,"h":8.17,"l":8.06,"c":8.14,"v":3000},{"d":"2015-04-17","o":8.17,"h":8.17,"l":8.16,"c":8.16,"v":2500},{"d":"2015-04-20","o":8.19,"h":8.19,"l":8.15,"c":8.15,"v":1900},{"d":"2015-04-21","o":8.1,"h":8.15,"l":8.1,"c":8.11,"v":1400},{"d":"2015-04-22","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":800},{"d":"2015-04-23","o":8.16,"h":8.24,"l":8.16,"c":8.24,"v":4000},{"d":"2015-04-24","o":8.17,"h":8.17,"l":8.11,"c":8.11,"v":2400},{"d":"2015-04-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1300},{"d":"2015-04-28","o":8.24,"h":8.24,"l":8.21,"c":8.21,"v":3600},{"d":"2015-04-29","o":8.24,"h":8.24,"l":8.18,"c":8.18,"v":4200},{"d":"2015-04-30","o":8.1,"h":8.1,"l":8.06,"c":8.09,"v":7800},{"d":"2015-05-01","o":8,"h":8,"l":8,"c":8,"v":500},{"d":"2015-05-04","o":8.09,"h":8.16,"l":8.08,"c":8.15,"v":12700},{"d":"2015-05-05","o":8.15,"h":8.21,"l":8.14,"c":8.21,"v":1000},{"d":"2015-05-06","o":8.18,"h":8.18,"l":8.1,"c":8.1,"v":1200},{"d":"2015-05-07","o":8.03,"h":8.06,"l":8.03,"c":8.06,"v":300},{"d":"2015-05-08","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2015-05-11","o":8.07,"h":8.07,"l":8.06,"c":8.06,"v":200},{"d":"2015-05-12","o":8.11,"h":8.16,"l":8.1,"c":8.1,"v":1000},{"d":"2015-05-13","o":8.11,"h":8.12,"l":8.11,"c":8.12,"v":900},{"d":"2015-05-14","o":8.15,"h":8.15,"l":8.14,"c":8.14,"v":1400},{"d":"2015-05-15","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1700},{"d":"2015-05-18","o":8.03,"h":8.03,"l":8.03,"c":8.03,"v":5000},{"d":"2015-05-19","o":8.02,"h":8.04,"l":7.99,"c":8,"v":2700},{"d":"2015-05-20","o":8.01,"h":8.03,"l":8.01,"c":8.03,"v":600},{"d":"2015-05-21","o":8.03,"h":8.05,"l":8.03,"c":8.05,"v":5300},{"d":"2015-05-22","o":8,"h":8,"l":7.95,"c":7.95,"v":2200},{"d":"2015-05-26","o":7.84,"h":7.84,"l":7.59,"c":7.63,"v":9000},{"d":"2015-05-27","o":7.6,"h":7.65,"l":7.6,"c":7.65,"v":3600},{"d":"2015-05-28","o":7.65,"h":7.77,"l":7.64,"c":7.75,"v":1400},{"d":"2015-05-29","o":7.76,"h":7.82,"l":7.74,"c":7.81,"v":27800},{"d":"2015-06-01","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2015-06-02","o":7.77,"h":7.77,"l":7.7,"c":7.7,"v":4100},{"d":"2015-06-03","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":2100},{"d":"2015-06-04","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":6600},{"d":"2015-06-05","o":7.35,"h":7.35,"l":7.27,"c":7.32,"v":7800},{"d":"2015-06-08","o":7.29,"h":7.33,"l":7.28,"c":7.28,"v":6200},{"d":"2015-06-09","o":7.31,"h":7.31,"l":7.21,"c":7.25,"v":4700},{"d":"2015-06-10","o":7.42,"h":7.49,"l":7.42,"c":7.48,"v":7300},{"d":"2015-06-11","o":7.57,"h":7.57,"l":7.54,"c":7.55,"v":500},{"d":"2015-06-12","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":600},{"d":"2015-06-15","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":1000},{"d":"2015-06-16","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":1300},{"d":"2015-06-17","o":7.66,"h":7.66,"l":7.66,"c":7.66,"v":1600},{"d":"2015-06-18","o":7.74,"h":7.75,"l":7.74,"c":7.75,"v":7600},{"d":"2015-06-19","o":7.68,"h":7.75,"l":7.67,"c":7.75,"v":1600},{"d":"2015-06-22","o":7.7,"h":7.7,"l":7.68,"c":7.68,"v":2100},{"d":"2015-06-23","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":400},{"d":"2015-06-24","o":7.86,"h":7.89,"l":7.86,"c":7.89,"v":11300},{"d":"2015-06-25","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":0},{"d":"2015-06-26","o":7.89,"h":7.89,"l":7.89,"c":7.89,"v":5300},{"d":"2015-06-29","o":7.61,"h":7.62,"l":7.61,"c":7.61,"v":1400},{"d":"2015-06-30","o":7.52,"h":7.53,"l":7.47,"c":7.47,"v":3800},{"d":"2015-07-01","o":7.27,"h":7.4,"l":7.25,"c":7.25,"v":3200},{"d":"2015-07-02","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2015-07-06","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2015-07-07","o":7.31,"h":7.38,"l":7.31,"c":7.38,"v":1700},{"d":"2015-07-08","o":7.49,"h":7.53,"l":7.33,"c":7.33,"v":19200},{"d":"2015-07-09","o":7.27,"h":7.27,"l":7.19,"c":7.19,"v":6900},{"d":"2015-07-10","o":7.28,"h":7.3,"l":7.24,"c":7.24,"v":2700},{"d":"2015-07-13","o":7.24,"h":7.29,"l":7.24,"c":7.29,"v":3800},{"d":"2015-07-14","o":7.39,"h":7.39,"l":7.38,"c":7.38,"v":200},{"d":"2015-07-15","o":7.35,"h":7.35,"l":7.22,"c":7.31,"v":1600},{"d":"2015-07-16","o":7.37,"h":7.42,"l":7.37,"c":7.39,"v":2100},{"d":"2015-07-17","o":7.47,"h":7.48,"l":7.47,"c":7.48,"v":2400},{"d":"2015-07-20","o":7.51,"h":7.51,"l":7.3,"c":7.3,"v":9600},{"d":"2015-07-21","o":9.48,"h":9.48,"l":7.32,"c":7.34,"v":3500},{"d":"2015-07-22","o":7.27,"h":7.27,"l":7.14,"c":7.14,"v":700},{"d":"2015-07-23","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":100},{"d":"2015-07-24","o":7.2,"h":7.2,"l":7.16,"c":7.17,"v":4500},{"d":"2015-07-27","o":7.18,"h":7.18,"l":7.08,"c":7.08,"v":22100},{"d":"2015-07-28","o":7.02,"h":7.14,"l":7.02,"c":7.14,"v":2900},{"d":"2015-07-29","o":7.14,"h":7.14,"l":7.14,"c":7.14,"v":200},{"d":"2015-07-30","o":7.15,"h":7.17,"l":7.12,"c":7.15,"v":3800},{"d":"2015-07-31","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":300},{"d":"2015-08-03","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":100},{"d":"2015-08-04","o":7.32,"h":7.32,"l":7.19,"c":7.19,"v":2500},{"d":"2015-08-05","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2015-08-06","o":7.02,"h":7.02,"l":6.96,"c":6.99,"v":4600},{"d":"2015-08-07","o":6.96,"h":7.01,"l":6.96,"c":6.97,"v":700},{"d":"2015-08-10","o":6.88,"h":7.11,"l":6.88,"c":7.05,"v":11200},{"d":"2015-08-11","o":7,"h":7,"l":6.94,"c":6.94,"v":1800},{"d":"2015-08-12","o":7.07,"h":7.07,"l":7,"c":7,"v":7500},{"d":"2015-08-13","o":7.02,"h":7.02,"l":6.95,"c":6.95,"v":1500},{"d":"2015-08-14","o":7.04,"h":7.42,"l":7.04,"c":7.31,"v":5400},{"d":"2015-08-17","o":7.38,"h":7.54,"l":7.38,"c":7.51,"v":11200},{"d":"2015-08-18","o":7.52,"h":7.53,"l":7.44,"c":7.46,"v":1900},{"d":"2015-08-19","o":7.46,"h":7.47,"l":7.34,"c":7.42,"v":62300},{"d":"2015-08-20","o":7.26,"h":7.31,"l":7.26,"c":7.31,"v":700},{"d":"2015-08-21","o":7.13,"h":7.24,"l":7.13,"c":7.15,"v":1000},{"d":"2015-08-24","o":6.77,"h":7.08,"l":6.63,"c":6.71,"v":9500},{"d":"2015-08-25","o":6.92,"h":6.95,"l":6.92,"c":6.93,"v":6900},{"d":"2015-08-26","o":6.92,"h":6.97,"l":6.84,"c":6.97,"v":38600},{"d":"2015-08-27","o":7.21,"h":7.35,"l":7.11,"c":7.35,"v":76600},{"d":"2015-08-28","o":7.38,"h":7.53,"l":7.36,"c":7.53,"v":5100},{"d":"2015-08-31","o":7.44,"h":7.44,"l":7.42,"c":7.42,"v":14600},{"d":"2015-09-01","o":7.25,"h":7.28,"l":7.25,"c":7.28,"v":1100},{"d":"2015-09-02","o":7.13,"h":7.13,"l":7.02,"c":7.03,"v":39600},{"d":"2015-09-03","o":7.13,"h":7.13,"l":7.1,"c":7.11,"v":17000},{"d":"2015-09-04","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":300},{"d":"2015-09-08","o":7,"h":7.13,"l":7,"c":7.1,"v":48300},{"d":"2015-09-09","o":7.06,"h":7.08,"l":7.03,"c":7.03,"v":7200},{"d":"2015-09-10","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2015-09-11","o":6.96,"h":6.96,"l":6.94,"c":6.94,"v":1400},{"d":"2015-09-14","o":7.03,"h":7.04,"l":7.02,"c":7.04,"v":3100},{"d":"2015-09-15","o":7.07,"h":7.16,"l":7.07,"c":7.12,"v":19800},{"d":"2015-09-16","o":7.28,"h":7.33,"l":7.28,"c":7.33,"v":700},{"d":"2015-09-17","o":7.33,"h":7.45,"l":7.31,"c":7.42,"v":9600},{"d":"2015-09-18","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":200},{"d":"2015-09-21","o":7.26,"h":7.26,"l":7.18,"c":7.19,"v":29400},{"d":"2015-09-22","o":7.24,"h":7.24,"l":7.16,"c":7.16,"v":2100},{"d":"2015-09-23","o":7.15,"h":7.17,"l":7.15,"c":7.15,"v":1300},{"d":"2015-09-24","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2015-09-25","o":7.1,"h":7.17,"l":7.1,"c":7.14,"v":6400},{"d":"2015-09-28","o":6.99,"h":6.99,"l":6.84,"c":6.84,"v":8000},{"d":"2015-09-29","o":6.82,"h":6.88,"l":6.82,"c":6.86,"v":1600},{"d":"2015-09-30","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":100},{"d":"2015-10-01","o":7.02,"h":7.02,"l":7.02,"c":7.02,"v":100},{"d":"2015-10-02","o":7.09,"h":7.09,"l":7.09,"c":7.09,"v":500},{"d":"2015-10-05","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":100},{"d":"2015-10-06","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":200},{"d":"2015-10-07","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2015-10-08","o":7.17,"h":7.19,"l":7.17,"c":7.19,"v":1400},{"d":"2015-10-09","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":200},{"d":"2015-10-12","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2015-10-13","o":7.3,"h":7.3,"l":7.29,"c":7.29,"v":2300},{"d":"2015-10-14","o":7.25,"h":7.28,"l":7.25,"c":7.28,"v":1700},{"d":"2015-10-15","o":7.34,"h":7.37,"l":7.34,"c":7.37,"v":1000},{"d":"2015-10-16","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":1100},{"d":"2015-10-19","o":7.33,"h":7.33,"l":7.27,"c":7.27,"v":1600},{"d":"2015-10-20","o":7.28,"h":7.55,"l":7.28,"c":7.51,"v":5600},{"d":"2015-10-21","o":7.46,"h":7.47,"l":7.39,"c":7.41,"v":4300},{"d":"2015-10-22","o":7.48,"h":7.65,"l":7.48,"c":7.65,"v":1900},{"d":"2015-10-23","o":7.65,"h":7.65,"l":7.61,"c":7.61,"v":1100},{"d":"2015-10-26","o":7.65,"h":7.65,"l":7.53,"c":7.53,"v":4600},{"d":"2015-10-27","o":7.66,"h":7.72,"l":7.55,"c":7.6,"v":5400},{"d":"2015-10-28","o":7.6,"h":7.71,"l":7.6,"c":7.71,"v":1700},{"d":"2015-10-29","o":7.71,"h":7.71,"l":7.71,"c":7.71,"v":0},{"d":"2015-10-30","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":500},{"d":"2015-11-02","o":7.76,"h":7.76,"l":7.66,"c":7.67,"v":6000},{"d":"2015-11-03","o":7.67,"h":7.76,"l":7.67,"c":7.76,"v":19100},{"d":"2015-11-04","o":7.75,"h":7.77,"l":7.65,"c":7.67,"v":9800},{"d":"2015-11-05","o":7.69,"h":7.7,"l":7.69,"c":7.7,"v":4500},{"d":"2015-11-06","o":7.75,"h":7.91,"l":7.75,"c":7.91,"v":1600},{"d":"2015-11-09","o":7.93,"h":8.13,"l":7.93,"c":8.13,"v":2300},{"d":"2015-11-10","o":8.03,"h":8.12,"l":8.03,"c":8.12,"v":50400},{"d":"2015-11-11","o":8.21,"h":8.21,"l":8.15,"c":8.15,"v":900},{"d":"2015-11-12","o":8.06,"h":8.07,"l":8.01,"c":8.01,"v":18700},{"d":"2015-11-13","o":7.92,"h":8,"l":7.92,"c":7.98,"v":5100},{"d":"2015-11-16","o":8.04,"h":8.04,"l":7.99,"c":8.04,"v":19700},{"d":"2015-11-17","o":8.19,"h":8.2,"l":8.01,"c":8.01,"v":111700},{"d":"2015-11-18","o":8.04,"h":8.1,"l":7.99,"c":8.06,"v":32200},{"d":"2015-11-19","o":8.19,"h":8.2,"l":8.17,"c":8.2,"v":11100},{"d":"2015-11-20","o":8.19,"h":8.19,"l":8.1,"c":8.1,"v":1000},{"d":"2015-11-23","o":8.07,"h":8.07,"l":8.03,"c":8.03,"v":3800},{"d":"2015-11-24","o":8.03,"h":8.03,"l":8.03,"c":8.03,"v":0},{"d":"2015-11-25","o":7.76,"h":7.76,"l":7.75,"c":7.75,"v":1200},{"d":"2015-11-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2015-11-30","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":200},{"d":"2015-12-01","o":7.74,"h":7.75,"l":7.74,"c":7.75,"v":43500},{"d":"2015-12-02","o":7.72,"h":7.72,"l":7.72,"c":7.72,"v":23400},{"d":"2015-12-03","o":7.85,"h":7.88,"l":7.85,"c":7.88,"v":38900},{"d":"2015-12-04","o":7.93,"h":7.93,"l":7.84,"c":7.84,"v":2000},{"d":"2015-12-07","o":7.6,"h":7.6,"l":7.58,"c":7.58,"v":2200},{"d":"2015-12-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2015-12-09","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":1400},{"d":"2015-12-10","o":7.66,"h":7.66,"l":7.56,"c":7.59,"v":2000},{"d":"2015-12-11","o":7.47,"h":7.47,"l":7.47,"c":7.47,"v":200},{"d":"2015-12-14","o":7.37,"h":7.45,"l":7.37,"c":7.45,"v":2000},{"d":"2015-12-15","o":7.55,"h":7.57,"l":7.53,"c":7.57,"v":2300},{"d":"2015-12-16","o":7.71,"h":7.9,"l":7.69,"c":7.9,"v":7800},{"d":"2015-12-17","o":7.9,"h":7.9,"l":7.69,"c":7.69,"v":23800},{"d":"2015-12-18","o":7.68,"h":7.74,"l":7.68,"c":7.74,"v":3200},{"d":"2015-12-21","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":200},{"d":"2015-12-22","o":7.76,"h":7.76,"l":7.75,"c":7.75,"v":300},{"d":"2015-12-23","o":7.85,"h":7.96,"l":7.85,"c":7.96,"v":1700},{"d":"2015-12-24","o":7.98,"h":8.18,"l":7.98,"c":8.18,"v":2200},{"d":"2015-12-28","o":8.15,"h":8.41,"l":7.88,"c":8.31,"v":4600},{"d":"2015-12-29","o":8.15,"h":8.17,"l":8,"c":8.03,"v":29300},{"d":"2015-12-30","o":8,"h":8,"l":7.97,"c":7.97,"v":1600},{"d":"2015-12-31","o":7.92,"h":7.92,"l":7.88,"c":7.88,"v":2700},{"d":"2016-01-04","o":7.8,"h":7.8,"l":7.71,"c":7.71,"v":800},{"d":"2016-01-05","o":7.74,"h":7.76,"l":7.73,"c":7.76,"v":6400},{"d":"2016-01-06","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1700},{"d":"2016-01-07","o":7.69,"h":7.69,"l":7.61,"c":7.61,"v":1700},{"d":"2016-01-08","o":7.61,"h":7.8,"l":7.61,"c":7.8,"v":9900},{"d":"2016-01-11","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":22300},{"d":"2016-01-12","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":63300},{"d":"2016-01-13","o":7.72,"h":7.72,"l":7.54,"c":7.54,"v":2800},{"d":"2016-01-14","o":7.56,"h":7.56,"l":7.49,"c":7.49,"v":8500},{"d":"2016-01-15","o":7.53,"h":7.53,"l":7.24,"c":7.35,"v":9300},{"d":"2016-01-19","o":7.25,"h":7.31,"l":7.25,"c":7.25,"v":11400},{"d":"2016-01-20","o":7.15,"h":7.43,"l":7.15,"c":7.41,"v":9200},{"d":"2016-01-21","o":7.49,"h":7.51,"l":7.46,"c":7.48,"v":1800},{"d":"2016-01-22","o":7.77,"h":7.98,"l":7.71,"c":7.89,"v":4200},{"d":"2016-01-25","o":7.87,"h":7.87,"l":7.72,"c":7.72,"v":4700},{"d":"2016-01-26","o":7.92,"h":8.12,"l":7.92,"c":8.04,"v":9800},{"d":"2016-01-27","o":7.88,"h":7.93,"l":7.85,"c":7.93,"v":900},{"d":"2016-01-28","o":8,"h":8.06,"l":7.99,"c":8.06,"v":3400},{"d":"2016-01-29","o":8.26,"h":8.26,"l":8.19,"c":8.19,"v":3400},{"d":"2016-02-01","o":8.23,"h":8.23,"l":8.13,"c":8.18,"v":6600},{"d":"2016-02-02","o":8.1,"h":8.33,"l":8.1,"c":8.32,"v":8100},{"d":"2016-02-03","o":8.5,"h":8.6,"l":8.5,"c":8.59,"v":10800},{"d":"2016-02-04","o":8.65,"h":8.73,"l":8.65,"c":8.66,"v":10000},{"d":"2016-02-05","o":8.6,"h":8.62,"l":8.6,"c":8.62,"v":7500},{"d":"2016-02-08","o":8.52,"h":8.55,"l":8.52,"c":8.55,"v":900},{"d":"2016-02-09","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":500},{"d":"2016-02-10","o":7.55,"h":7.65,"l":7.49,"c":7.65,"v":5300},{"d":"2016-02-11","o":7.57,"h":7.68,"l":7.55,"c":7.55,"v":4900},{"d":"2016-02-12","o":7.6,"h":7.6,"l":7.5,"c":7.54,"v":6800},{"d":"2016-02-16","o":7.69,"h":7.69,"l":7.5,"c":7.58,"v":14000},{"d":"2016-02-17","o":7.81,"h":7.81,"l":7.79,"c":7.79,"v":10800},{"d":"2016-02-18","o":7.84,"h":7.84,"l":7.75,"c":7.84,"v":3100},{"d":"2016-02-19","o":7.75,"h":7.75,"l":7.64,"c":7.72,"v":2100},{"d":"2016-02-22","o":7.74,"h":7.79,"l":7.73,"c":7.79,"v":1100},{"d":"2016-02-23","o":7.67,"h":7.68,"l":7.6,"c":7.6,"v":8100},{"d":"2016-02-24","o":7.54,"h":7.62,"l":7.51,"c":7.62,"v":1400},{"d":"2016-02-25","o":7.63,"h":7.78,"l":7.63,"c":7.78,"v":1100},{"d":"2016-02-26","o":7.82,"h":7.82,"l":7.8,"c":7.8,"v":16200},{"d":"2016-02-29","o":7.72,"h":7.75,"l":7.69,"c":7.72,"v":31700},{"d":"2016-03-01","o":7.95,"h":7.98,"l":7.95,"c":7.96,"v":5200},{"d":"2016-03-02","o":8.04,"h":8.07,"l":8.04,"c":8.05,"v":105300},{"d":"2016-03-03","o":8.17,"h":8.17,"l":8.05,"c":8.08,"v":8200},{"d":"2016-03-04","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":500},{"d":"2016-03-07","o":8.09,"h":8.21,"l":8.09,"c":8.21,"v":7000},{"d":"2016-03-08","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":23900},{"d":"2016-03-09","o":8.12,"h":8.13,"l":8.12,"c":8.13,"v":400},{"d":"2016-03-10","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":1300},{"d":"2016-03-11","o":8.33,"h":8.33,"l":8.22,"c":8.22,"v":10500},{"d":"2016-03-14","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":0},{"d":"2016-03-15","o":8.23,"h":8.23,"l":8.19,"c":8.19,"v":52700},{"d":"2016-03-16","o":8.21,"h":8.22,"l":8.19,"c":8.22,"v":1300},{"d":"2016-03-17","o":8.45,"h":8.48,"l":8.37,"c":8.37,"v":1500},{"d":"2016-03-18","o":8.4,"h":8.41,"l":8.29,"c":8.29,"v":12300},{"d":"2016-03-21","o":8.26,"h":8.32,"l":8.26,"c":8.29,"v":9300},{"d":"2016-03-22","o":8.26,"h":8.3,"l":8.24,"c":8.24,"v":2700},{"d":"2016-03-23","o":8.15,"h":8.21,"l":8.15,"c":8.17,"v":13900},{"d":"2016-03-24","o":8.1,"h":8.11,"l":8.1,"c":8.11,"v":19700},{"d":"2016-03-28","o":8.2,"h":8.25,"l":8.19,"c":8.25,"v":1400},{"d":"2016-03-29","o":8.26,"h":8.26,"l":8.25,"c":8.25,"v":17800},{"d":"2016-03-30","o":8.4,"h":8.4,"l":8.38,"c":8.38,"v":3400},{"d":"2016-03-31","o":8.42,"h":8.42,"l":8.4,"c":8.4,"v":1900},{"d":"2016-04-01","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":1500},{"d":"2016-04-04","o":8.38,"h":8.38,"l":8.33,"c":8.33,"v":800},{"d":"2016-04-05","o":8.22,"h":8.22,"l":8.2,"c":8.2,"v":500},{"d":"2016-04-06","o":8.14,"h":8.18,"l":8.14,"c":8.17,"v":3900},{"d":"2016-04-07","o":8.16,"h":8.16,"l":8.13,"c":8.13,"v":1000},{"d":"2016-04-08","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":4100},{"d":"2016-04-11","o":8.35,"h":8.35,"l":8.31,"c":8.31,"v":5000},{"d":"2016-04-12","o":8.29,"h":8.3,"l":8.29,"c":8.3,"v":46200},{"d":"2016-04-13","o":8.33,"h":8.39,"l":8.33,"c":8.39,"v":3700},{"d":"2016-04-14","o":8.37,"h":8.37,"l":8.29,"c":8.29,"v":1300},{"d":"2016-04-15","o":8.27,"h":8.35,"l":8.27,"c":8.35,"v":2100},{"d":"2016-04-18","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":1100},{"d":"2016-04-19","o":8.56,"h":8.56,"l":8.48,"c":8.48,"v":1500},{"d":"2016-04-20","o":8.45,"h":8.47,"l":8.45,"c":8.45,"v":5700},{"d":"2016-04-21","o":8.42,"h":8.43,"l":8.37,"c":8.42,"v":4400},{"d":"2016-04-22","o":8.46,"h":8.49,"l":8.45,"c":8.48,"v":2100},{"d":"2016-04-25","o":8.47,"h":8.54,"l":8.47,"c":8.5,"v":2200},{"d":"2016-04-26","o":8.54,"h":8.63,"l":8.54,"c":8.59,"v":11900},{"d":"2016-04-27","o":8.62,"h":8.62,"l":8.59,"c":8.59,"v":1200},{"d":"2016-04-28","o":8.74,"h":8.74,"l":8.71,"c":8.71,"v":1700},{"d":"2016-04-29","o":8.71,"h":8.74,"l":8.71,"c":8.71,"v":6700},{"d":"2016-05-02","o":8.73,"h":8.78,"l":8.73,"c":8.78,"v":1500},{"d":"2016-05-03","o":8.7,"h":8.7,"l":8.66,"c":8.7,"v":3000},{"d":"2016-05-04","o":8.72,"h":8.72,"l":8.61,"c":8.62,"v":1800},{"d":"2016-05-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"2016-05-06","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":300},{"d":"2016-05-09","o":8.65,"h":8.67,"l":8.64,"c":8.64,"v":4400},{"d":"2016-05-10","o":8.64,"h":8.73,"l":8.64,"c":8.73,"v":7900},{"d":"2016-05-11","o":8.86,"h":8.87,"l":8.83,"c":8.87,"v":1200},{"d":"2016-05-12","o":8.94,"h":8.94,"l":8.87,"c":8.87,"v":10200},{"d":"2016-05-13","o":8.94,"h":8.94,"l":8.8,"c":8.8,"v":3300},{"d":"2016-05-16","o":8.87,"h":8.95,"l":8.8,"c":8.8,"v":118900},{"d":"2016-05-17","o":8.81,"h":8.88,"l":8.8,"c":8.8,"v":57200},{"d":"2016-05-18","o":8.59,"h":8.64,"l":8.44,"c":8.55,"v":13300},{"d":"2016-05-19","o":8.56,"h":8.56,"l":8.55,"c":8.55,"v":2700},{"d":"2016-05-20","o":8.56,"h":8.65,"l":8.56,"c":8.65,"v":4000},{"d":"2016-05-23","o":8.57,"h":8.82,"l":8.57,"c":8.77,"v":1100},{"d":"2016-05-24","o":8.66,"h":8.66,"l":8.58,"c":8.58,"v":400400},{"d":"2016-05-25","o":8.55,"h":8.7,"l":8.55,"c":8.7,"v":280400},{"d":"2016-05-26","o":8.82,"h":8.85,"l":8.82,"c":8.85,"v":1100},{"d":"2016-05-27","o":8.81,"h":8.81,"l":8.8,"c":8.8,"v":900},{"d":"2016-05-31","o":8.71,"h":8.85,"l":8.71,"c":8.83,"v":8200},{"d":"2016-06-01","o":8.88,"h":8.88,"l":8.87,"c":8.88,"v":700},{"d":"2016-06-02","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":300},{"d":"2016-06-03","o":9.01,"h":9.05,"l":8.99,"c":9.05,"v":2600},{"d":"2016-06-06","o":9.13,"h":9.17,"l":9.12,"c":9.12,"v":3100},{"d":"2016-06-07","o":9.11,"h":9.11,"l":8.97,"c":9,"v":12700},{"d":"2016-06-08","o":9.12,"h":9.13,"l":9.11,"c":9.12,"v":15600},{"d":"2016-06-09","o":9.12,"h":9.12,"l":9.11,"c":9.12,"v":2200},{"d":"2016-06-10","o":9.15,"h":9.15,"l":9.12,"c":9.12,"v":300},{"d":"2016-06-13","o":8.91,"h":9.19,"l":8.91,"c":9.16,"v":3600},{"d":"2016-06-14","o":9.14,"h":9.14,"l":9.12,"c":9.12,"v":400},{"d":"2016-06-15","o":9.11,"h":9.17,"l":9.11,"c":9.13,"v":5700},{"d":"2016-06-16","o":9,"h":9.09,"l":9,"c":9.09,"v":1800},{"d":"2016-06-17","o":9.18,"h":9.21,"l":9.18,"c":9.21,"v":18800},{"d":"2016-06-20","o":9.34,"h":9.34,"l":9.27,"c":9.28,"v":1900},{"d":"2016-06-21","o":9.24,"h":9.24,"l":9.19,"c":9.19,"v":1000},{"d":"2016-06-22","o":9.31,"h":9.31,"l":9.24,"c":9.25,"v":5600},{"d":"2016-06-23","o":9.25,"h":9.26,"l":9.18,"c":9.18,"v":4400},{"d":"2016-06-24","o":8.96,"h":9.14,"l":8.96,"c":9.11,"v":7300},{"d":"2016-06-27","o":9.14,"h":9.14,"l":9.02,"c":9.08,"v":4000},{"d":"2016-06-28","o":9.12,"h":9.13,"l":9.01,"c":9.02,"v":32700},{"d":"2016-06-29","o":9.08,"h":9.12,"l":9.08,"c":9.08,"v":5300},{"d":"2016-06-30","o":9.16,"h":9.24,"l":9.15,"c":9.22,"v":6300},{"d":"2016-07-01","o":9.49,"h":9.49,"l":8.96,"c":9,"v":2100},{"d":"2016-07-05","o":9.27,"h":9.41,"l":9.24,"c":9.41,"v":3600},{"d":"2016-07-06","o":9.43,"h":9.5,"l":9.37,"c":9.5,"v":10100},{"d":"2016-07-07","o":9.62,"h":9.62,"l":9.43,"c":9.43,"v":3100},{"d":"2016-07-08","o":9.36,"h":9.38,"l":9.36,"c":9.37,"v":5600},{"d":"2016-07-11","o":9.34,"h":9.34,"l":9.34,"c":9.34,"v":300},{"d":"2016-07-12","o":9.4,"h":9.4,"l":9.37,"c":9.37,"v":2800},{"d":"2016-07-13","o":9.46,"h":9.5,"l":9.4,"c":9.5,"v":3200},{"d":"2016-07-14","o":9.45,"h":9.58,"l":9.45,"c":9.56,"v":4300},{"d":"2016-07-15","o":9.55,"h":9.55,"l":9.48,"c":9.49,"v":7400},{"d":"2016-07-18","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":7900},{"d":"2016-07-19","o":9.49,"h":9.5,"l":9.49,"c":9.5,"v":6900},{"d":"2016-07-20","o":9.45,"h":9.47,"l":9.43,"c":9.44,"v":4000},{"d":"2016-07-21","o":9.32,"h":9.43,"l":9.32,"c":9.43,"v":8500},{"d":"2016-07-22","o":9.38,"h":9.45,"l":9.38,"c":9.45,"v":2600},{"d":"2016-07-25","o":9.4,"h":9.4,"l":9.36,"c":9.37,"v":15800},{"d":"2016-07-26","o":9.37,"h":9.37,"l":9.3,"c":9.3,"v":3100},{"d":"2016-07-27","o":9.35,"h":9.35,"l":9.2,"c":9.2,"v":7900},{"d":"2016-07-28","o":9.28,"h":9.28,"l":9.24,"c":9.24,"v":4900},{"d":"2016-07-29","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":500},{"d":"2016-08-01","o":9.42,"h":9.42,"l":9.3,"c":9.3,"v":8500},{"d":"2016-08-02","o":9.5,"h":9.5,"l":9.28,"c":9.29,"v":3000},{"d":"2016-08-03","o":9.26,"h":9.29,"l":9.24,"c":9.29,"v":29300},{"d":"2016-08-04","o":9.33,"h":9.35,"l":9.33,"c":9.35,"v":1300},{"d":"2016-08-05","o":9.29,"h":9.29,"l":9.2,"c":9.21,"v":12800},{"d":"2016-08-08","o":9.2,"h":9.22,"l":9.19,"c":9.22,"v":2300},{"d":"2016-08-09","o":9.2,"h":9.2,"l":9.1,"c":9.1,"v":2800},{"d":"2016-08-10","o":9.16,"h":9.18,"l":9.12,"c":9.12,"v":48000},{"d":"2016-08-11","o":9.15,"h":9.15,"l":9.09,"c":9.14,"v":13800},{"d":"2016-08-12","o":9.34,"h":9.41,"l":9.34,"c":9.38,"v":6800},{"d":"2016-08-15","o":9.5,"h":9.5,"l":9.45,"c":9.45,"v":15800},{"d":"2016-08-16","o":9.47,"h":9.5,"l":9.47,"c":9.5,"v":10900},{"d":"2016-08-17","o":9.5,"h":9.55,"l":9.5,"c":9.55,"v":11400},{"d":"2016-08-18","o":9.58,"h":9.59,"l":9.58,"c":9.59,"v":1000},{"d":"2016-08-19","o":9.55,"h":9.59,"l":9.44,"c":9.47,"v":18800},{"d":"2016-08-22","o":9.41,"h":9.43,"l":9.41,"c":9.43,"v":4100},{"d":"2016-08-23","o":9.37,"h":9.51,"l":9.37,"c":9.47,"v":24700},{"d":"2016-08-24","o":9.36,"h":9.45,"l":9.34,"c":9.37,"v":5000},{"d":"2016-08-25","o":9.4,"h":9.4,"l":9.39,"c":9.39,"v":4900},{"d":"2016-08-26","o":9.38,"h":9.38,"l":9.19,"c":9.19,"v":3000},{"d":"2016-08-29","o":9.22,"h":9.22,"l":9.19,"c":9.21,"v":5200},{"d":"2016-08-30","o":9.2,"h":9.2,"l":9.03,"c":9.03,"v":9200},{"d":"2016-08-31","o":9.13,"h":9.13,"l":8.96,"c":8.96,"v":10900},{"d":"2016-09-01","o":9.03,"h":9.03,"l":9,"c":9,"v":1200},{"d":"2016-09-02","o":9.23,"h":9.28,"l":9.23,"c":9.28,"v":1900},{"d":"2016-09-06","o":9.26,"h":9.46,"l":9.26,"c":9.46,"v":10700},{"d":"2016-09-07","o":9.45,"h":9.45,"l":9.36,"c":9.37,"v":20200},{"d":"2016-09-08","o":9.36,"h":9.39,"l":9.34,"c":9.34,"v":9900},{"d":"2016-09-09","o":9.19,"h":9.19,"l":9.07,"c":9.09,"v":11600},{"d":"2016-09-12","o":9.09,"h":9.2,"l":9.05,"c":9.17,"v":8100},{"d":"2016-09-13","o":9.02,"h":9.03,"l":8.92,"c":8.92,"v":11400},{"d":"2016-09-14","o":8.95,"h":9,"l":8.9,"c":8.9,"v":5700},{"d":"2016-09-15","o":8.9,"h":8.96,"l":8.9,"c":8.94,"v":5700},{"d":"2016-09-16","o":8.86,"h":8.87,"l":8.83,"c":8.83,"v":21800},{"d":"2016-09-19","o":8.93,"h":8.93,"l":8.89,"c":8.89,"v":5500},{"d":"2016-09-20","o":8.88,"h":8.92,"l":8.88,"c":8.92,"v":2400},{"d":"2016-09-21","o":8.98,"h":9.11,"l":8.97,"c":9.11,"v":5400},{"d":"2016-09-22","o":9.25,"h":9.26,"l":9.17,"c":9.17,"v":10100},{"d":"2016-09-23","o":9.24,"h":9.24,"l":9.11,"c":9.11,"v":1400},{"d":"2016-09-26","o":9.14,"h":9.14,"l":9.11,"c":9.13,"v":3200},{"d":"2016-09-27","o":9.13,"h":9.13,"l":9.02,"c":9.02,"v":2400},{"d":"2016-09-28","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":1300},{"d":"2016-09-29","o":9.09,"h":9.11,"l":8.95,"c":9.04,"v":18100},{"d":"2016-09-30","o":9.08,"h":9.08,"l":8.97,"c":8.97,"v":23700},{"d":"2016-10-03","o":8.91,"h":8.91,"l":8.84,"c":8.84,"v":4200},{"d":"2016-10-04","o":8.78,"h":8.78,"l":8.66,"c":8.66,"v":9500},{"d":"2016-10-05","o":8.72,"h":8.72,"l":8.69,"c":8.69,"v":500},{"d":"2016-10-06","o":8.59,"h":8.7,"l":8.59,"c":8.7,"v":900},{"d":"2016-10-07","o":8.65,"h":8.65,"l":8.55,"c":8.62,"v":6300},{"d":"2016-10-10","o":8.5,"h":8.53,"l":8.5,"c":8.53,"v":700},{"d":"2016-10-11","o":8.54,"h":8.57,"l":8.54,"c":8.54,"v":21000},{"d":"2016-10-12","o":8.54,"h":8.61,"l":8.54,"c":8.59,"v":1100},{"d":"2016-10-13","o":8.5,"h":8.77,"l":8.5,"c":8.77,"v":7000},{"d":"2016-10-14","o":8.78,"h":8.78,"l":8.73,"c":8.73,"v":2200},{"d":"2016-10-17","o":8.78,"h":8.79,"l":8.77,"c":8.77,"v":5800},{"d":"2016-10-18","o":8.85,"h":8.85,"l":8.83,"c":8.84,"v":2600},{"d":"2016-10-19","o":8.9,"h":8.9,"l":8.89,"c":8.89,"v":6000},{"d":"2016-10-20","o":8.83,"h":8.83,"l":8.8,"c":8.8,"v":3600},{"d":"2016-10-21","o":8.58,"h":8.93,"l":8.58,"c":8.93,"v":12500},{"d":"2016-10-24","o":8.9,"h":9.05,"l":8.9,"c":8.9,"v":1600},{"d":"2016-10-25","o":8.92,"h":8.92,"l":8.88,"c":8.88,"v":2000},{"d":"2016-10-26","o":8.83,"h":8.83,"l":8.78,"c":8.79,"v":3300},{"d":"2016-10-27","o":8.79,"h":8.79,"l":8.76,"c":8.76,"v":4900},{"d":"2016-10-28","o":8.81,"h":8.81,"l":8.79,"c":8.81,"v":8300},{"d":"2016-10-31","o":8.67,"h":8.85,"l":8.67,"c":8.85,"v":2400},{"d":"2016-11-01","o":8.71,"h":8.85,"l":8.71,"c":8.78,"v":4600},{"d":"2016-11-02","o":8.77,"h":8.77,"l":8.62,"c":8.62,"v":600},{"d":"2016-11-03","o":8.56,"h":8.56,"l":8.53,"c":8.53,"v":1100},{"d":"2016-11-04","o":8.55,"h":8.58,"l":8.47,"c":8.57,"v":23100},{"d":"2016-11-07","o":8.59,"h":8.61,"l":8.58,"c":8.58,"v":4400},{"d":"2016-11-08","o":8.62,"h":8.7,"l":8.62,"c":8.7,"v":2500},{"d":"2016-11-09","o":8.5,"h":8.5,"l":8.32,"c":8.34,"v":31100},{"d":"2016-11-10","o":8.34,"h":8.34,"l":8.1,"c":8.13,"v":8500},{"d":"2016-11-11","o":8,"h":8,"l":7.87,"c":7.87,"v":23700},{"d":"2016-11-14","o":7.83,"h":7.87,"l":7.75,"c":7.82,"v":21800},{"d":"2016-11-15","o":7.88,"h":8.06,"l":7.88,"c":8.04,"v":51900},{"d":"2016-11-16","o":7.99,"h":8.26,"l":7.99,"c":8.03,"v":60400},{"d":"2016-11-17","o":8.04,"h":8.06,"l":7.94,"c":7.95,"v":64200},{"d":"2016-11-18","o":7.95,"h":7.96,"l":7.9,"c":7.93,"v":24000},{"d":"2016-11-21","o":7.94,"h":7.95,"l":7.92,"c":7.94,"v":30000},{"d":"2016-11-22","o":7.97,"h":7.97,"l":7.86,"c":7.89,"v":14300},{"d":"2016-11-23","o":7.86,"h":7.88,"l":7.84,"c":7.85,"v":9500},{"d":"2016-11-25","o":7.96,"h":7.96,"l":7.89,"c":7.89,"v":9500},{"d":"2016-11-28","o":7.91,"h":8.05,"l":7.91,"c":8.05,"v":44200},{"d":"2016-11-29","o":8.17,"h":8.58,"l":7.94,"c":8.2,"v":204200},{"d":"2016-11-30","o":8.25,"h":8.3,"l":8.17,"c":8.29,"v":160500},{"d":"2016-12-01","o":8.5,"h":8.57,"l":8.29,"c":8.48,"v":55200},{"d":"2016-12-02","o":8.38,"h":8.45,"l":8.3,"c":8.3,"v":58900},{"d":"2016-12-05","o":8.37,"h":8.37,"l":8.3,"c":8.31,"v":68500},{"d":"2016-12-06","o":8.32,"h":8.34,"l":8.2,"c":8.26,"v":56400},{"d":"2016-12-07","o":8.24,"h":8.39,"l":8.23,"c":8.38,"v":92400},{"d":"2016-12-08","o":8.41,"h":8.49,"l":8.35,"c":8.46,"v":79900},{"d":"2016-12-09","o":8.47,"h":8.51,"l":8.44,"c":8.47,"v":62800},{"d":"2016-12-12","o":8.48,"h":8.51,"l":8.44,"c":8.51,"v":76400},{"d":"2016-12-13","o":8.55,"h":8.62,"l":8.51,"c":8.6,"v":86900},{"d":"2016-12-14","o":8.6,"h":8.67,"l":8.43,"c":8.44,"v":104400},{"d":"2016-12-15","o":8.38,"h":8.42,"l":8.3,"c":8.34,"v":30900},{"d":"2016-12-16","o":8.36,"h":8.54,"l":8.36,"c":8.53,"v":21700},{"d":"2016-12-19","o":8.54,"h":8.54,"l":8.46,"c":8.48,"v":32300},{"d":"2016-12-20","o":8.51,"h":8.6,"l":8.49,"c":8.59,"v":63700},{"d":"2016-12-21","o":8.55,"h":8.66,"l":8.55,"c":8.64,"v":71000},{"d":"2016-12-22","o":8.59,"h":8.59,"l":8.47,"c":8.48,"v":134700},{"d":"2016-12-23","o":8.46,"h":8.46,"l":8.42,"c":8.43,"v":85000},{"d":"2016-12-27","o":8.6,"h":8.91,"l":8.6,"c":8.9,"v":29200},{"d":"2016-12-28","o":8.4,"h":8.92,"l":8.33,"c":8.39,"v":95800},{"d":"2016-12-29","o":8.36,"h":8.48,"l":8.36,"c":8.46,"v":44700},{"d":"2016-12-30","o":8.5,"h":8.51,"l":8.46,"c":8.48,"v":64900},{"d":"2017-01-03","o":8.48,"h":8.48,"l":8.33,"c":8.35,"v":135400},{"d":"2017-01-04","o":8.46,"h":8.47,"l":8.4,"c":8.47,"v":116000},{"d":"2017-01-05","o":8.45,"h":8.51,"l":8.42,"c":8.49,"v":42800},{"d":"2017-01-06","o":8.57,"h":8.57,"l":8.44,"c":8.47,"v":82300},{"d":"2017-01-09","o":8.49,"h":8.51,"l":8.45,"c":8.47,"v":85900},{"d":"2017-01-10","o":8.49,"h":8.51,"l":8.44,"c":8.45,"v":78100},{"d":"2017-01-11","o":8.45,"h":8.54,"l":8.42,"c":8.52,"v":109400},{"d":"2017-01-12","o":8.6,"h":8.6,"l":8.52,"c":8.55,"v":117900},{"d":"2017-01-13","o":8.54,"h":8.55,"l":8.51,"c":8.52,"v":55100},{"d":"2017-01-17","o":8.79,"h":8.79,"l":8.58,"c":8.67,"v":172900},{"d":"2017-01-18","o":8.68,"h":8.72,"l":8.53,"c":8.56,"v":160000},{"d":"2017-01-19","o":8.53,"h":8.56,"l":8.47,"c":8.52,"v":151800},{"d":"2017-01-20","o":8.53,"h":8.53,"l":8.45,"c":8.47,"v":140800},{"d":"2017-01-23","o":8.48,"h":8.54,"l":8.46,"c":8.49,"v":130900},{"d":"2017-01-24","o":8.51,"h":8.62,"l":8.49,"c":8.59,"v":162900},{"d":"2017-01-25","o":8.64,"h":8.72,"l":8.62,"c":8.68,"v":104100},{"d":"2017-01-26","o":8.69,"h":8.69,"l":8.6,"c":8.62,"v":117200},{"d":"2017-01-27","o":8.62,"h":8.62,"l":8.53,"c":8.58,"v":160800},{"d":"2017-01-30","o":8.61,"h":8.63,"l":8.55,"c":8.59,"v":72100},{"d":"2017-01-31","o":8.64,"h":8.72,"l":8.63,"c":8.7,"v":110700},{"d":"2017-02-01","o":8.72,"h":8.75,"l":8.67,"c":8.74,"v":138300},{"d":"2017-02-02","o":8.81,"h":8.92,"l":8.77,"c":8.89,"v":81800},{"d":"2017-02-03","o":8.95,"h":9.05,"l":8.93,"c":8.95,"v":143300},{"d":"2017-02-06","o":8.96,"h":8.96,"l":8.82,"c":8.89,"v":110700},{"d":"2017-02-07","o":8.84,"h":8.94,"l":8.84,"c":8.88,"v":229000},{"d":"2017-02-08","o":8.92,"h":8.95,"l":8.88,"c":8.94,"v":66400},{"d":"2017-02-09","o":9,"h":9.04,"l":8.91,"c":8.97,"v":145300},{"d":"2017-02-10","o":8.98,"h":9,"l":8.88,"c":8.99,"v":365200},{"d":"2017-02-13","o":8.98,"h":9.11,"l":8.96,"c":9.07,"v":105800},{"d":"2017-02-14","o":9.12,"h":9.12,"l":8.96,"c":9.05,"v":141500},{"d":"2017-02-15","o":9.02,"h":9.09,"l":8.99,"c":9.04,"v":202000},{"d":"2017-02-16","o":9.08,"h":9.11,"l":9.03,"c":9.07,"v":155000},{"d":"2017-02-17","o":9.06,"h":9.06,"l":9,"c":9.02,"v":73100},{"d":"2017-02-21","o":9.01,"h":9.01,"l":8.95,"c":9.01,"v":123700},{"d":"2017-02-22","o":9,"h":9.25,"l":9,"c":9.23,"v":94400},{"d":"2017-02-23","o":9.3,"h":9.37,"l":9.26,"c":9.32,"v":103100},{"d":"2017-02-24","o":9.33,"h":9.33,"l":9.2,"c":9.25,"v":100900},{"d":"2017-02-27","o":9.22,"h":9.22,"l":9.07,"c":9.12,"v":101500},{"d":"2017-02-28","o":9.1,"h":9.18,"l":9.04,"c":9.09,"v":117700},{"d":"2017-03-01","o":9.1,"h":9.13,"l":9,"c":9.13,"v":166100},{"d":"2017-03-02","o":9.09,"h":9.31,"l":9.09,"c":9.27,"v":169300},{"d":"2017-03-03","o":9.35,"h":9.43,"l":9.24,"c":9.28,"v":147600},{"d":"2017-03-06","o":9.32,"h":9.32,"l":9.21,"c":9.3,"v":120000},{"d":"2017-03-07","o":9.31,"h":9.35,"l":9.26,"c":9.33,"v":139500},{"d":"2017-03-08","o":9.31,"h":9.31,"l":9.16,"c":9.21,"v":117500},{"d":"2017-03-09","o":9.22,"h":9.23,"l":9.06,"c":9.07,"v":161000},{"d":"2017-03-10","o":9.14,"h":9.23,"l":9.12,"c":9.21,"v":87300},{"d":"2017-03-13","o":9.21,"h":9.3,"l":9.19,"c":9.22,"v":71600},{"d":"2017-03-14","o":9.21,"h":9.24,"l":9.14,"c":9.23,"v":58500},{"d":"2017-03-15","o":9.26,"h":9.42,"l":9.25,"c":9.42,"v":104200},{"d":"2017-03-16","o":9.45,"h":9.45,"l":9.34,"c":9.4,"v":72000},{"d":"2017-03-17","o":9.42,"h":9.46,"l":9.37,"c":9.42,"v":76600},{"d":"2017-03-20","o":9.47,"h":9.47,"l":9.36,"c":9.42,"v":115900},{"d":"2017-03-21","o":10.1,"h":10.1,"l":9.45,"c":9.47,"v":171200},{"d":"2017-03-22","o":9.47,"h":9.49,"l":9.37,"c":9.47,"v":92800},{"d":"2017-03-23","o":9.47,"h":9.51,"l":9.44,"c":9.47,"v":81700},{"d":"2017-03-24","o":9.44,"h":9.59,"l":9.44,"c":9.55,"v":64800},{"d":"2017-03-27","o":9.56,"h":9.65,"l":9.53,"c":9.63,"v":110700},{"d":"2017-03-28","o":9.7,"h":9.71,"l":9.6,"c":9.67,"v":90800},{"d":"2017-03-29","o":9.55,"h":9.59,"l":9.48,"c":9.57,"v":100000},{"d":"2017-03-30","o":9.57,"h":9.64,"l":9.53,"c":9.55,"v":89100},{"d":"2017-03-31","o":10.18,"h":10.18,"l":9.52,"c":9.58,"v":93900},{"d":"2017-04-03","o":9.56,"h":9.56,"l":9.45,"c":9.5,"v":62500},{"d":"2017-04-04","o":9.49,"h":9.49,"l":9.38,"c":9.45,"v":66400},{"d":"2017-04-05","o":9.49,"h":9.51,"l":9.38,"c":9.42,"v":91600},{"d":"2017-04-06","o":9.4,"h":9.5,"l":9.38,"c":9.5,"v":84200},{"d":"2017-04-07","o":9.51,"h":9.59,"l":9.51,"c":9.57,"v":73600},{"d":"2017-04-10","o":9.56,"h":9.71,"l":9.53,"c":9.69,"v":95500},{"d":"2017-04-11","o":9.68,"h":9.71,"l":9.58,"c":9.61,"v":104300},{"d":"2017-04-12","o":9.63,"h":9.7,"l":9.6,"c":9.7,"v":51400},{"d":"2017-04-13","o":9.73,"h":9.73,"l":9.62,"c":9.66,"v":64300},{"d":"2017-04-17","o":9.69,"h":9.74,"l":9.66,"c":9.72,"v":88400},{"d":"2017-04-18","o":9.69,"h":9.74,"l":9.65,"c":9.74,"v":43100},{"d":"2017-04-19","o":9.69,"h":9.71,"l":9.56,"c":9.61,"v":94700},{"d":"2017-04-20","o":9.58,"h":9.63,"l":9.53,"c":9.6,"v":99900},{"d":"2017-04-21","o":9.62,"h":9.65,"l":9.55,"c":9.58,"v":33900},{"d":"2017-04-24","o":9.65,"h":9.65,"l":9.55,"c":9.6,"v":390200},{"d":"2017-04-25","o":9.5,"h":9.53,"l":9.4,"c":9.46,"v":154200},{"d":"2017-04-26","o":9.44,"h":9.51,"l":9.42,"c":9.45,"v":108600},{"d":"2017-04-27","o":9.45,"h":9.51,"l":9.39,"c":9.47,"v":75700},{"d":"2017-04-28","o":9.49,"h":9.49,"l":9.41,"c":9.46,"v":77000},{"d":"2017-05-01","o":9.46,"h":9.51,"l":9.45,"c":9.47,"v":48100},{"d":"2017-05-02","o":9.48,"h":9.57,"l":9.44,"c":9.48,"v":104200},{"d":"2017-05-03","o":9.48,"h":9.52,"l":9.46,"c":9.51,"v":46100},{"d":"2017-05-04","o":9.5,"h":9.51,"l":9.43,"c":9.48,"v":62000},{"d":"2017-05-05","o":9.51,"h":9.57,"l":9.49,"c":9.51,"v":37400},{"d":"2017-05-08","o":9.53,"h":9.6,"l":9.51,"c":9.6,"v":45300},{"d":"2017-05-09","o":9.58,"h":9.58,"l":9.51,"c":9.58,"v":88400},{"d":"2017-05-10","o":9.58,"h":9.74,"l":9.58,"c":9.73,"v":107700},{"d":"2017-05-11","o":9.72,"h":9.72,"l":9.58,"c":9.66,"v":135400},{"d":"2017-05-12","o":9.73,"h":9.73,"l":9.62,"c":9.68,"v":204800},{"d":"2017-05-15","o":9.69,"h":9.79,"l":9.64,"c":9.77,"v":189100},{"d":"2017-05-16","o":9.84,"h":9.99,"l":9.81,"c":9.95,"v":66500},{"d":"2017-05-17","o":9.94,"h":9.99,"l":9.85,"c":9.9,"v":88500},{"d":"2017-05-18","o":9.86,"h":9.92,"l":9.73,"c":9.85,"v":81800},{"d":"2017-05-19","o":9.87,"h":10.03,"l":9.86,"c":10.03,"v":68700},{"d":"2017-05-22","o":10.11,"h":10.3,"l":10.05,"c":10.24,"v":54000},{"d":"2017-05-23","o":10.09,"h":10.19,"l":10.05,"c":10.05,"v":82300},{"d":"2017-05-24","o":10.07,"h":10.22,"l":10.07,"c":10.22,"v":56900},{"d":"2017-05-25","o":10.22,"h":10.24,"l":10.14,"c":10.24,"v":52800},{"d":"2017-05-26","o":10.23,"h":10.32,"l":10.23,"c":10.26,"v":66100},{"d":"2017-05-30","o":10.24,"h":10.25,"l":10.13,"c":10.23,"v":62600},{"d":"2017-05-31","o":10.25,"h":10.36,"l":10.22,"c":10.33,"v":109600},{"d":"2017-06-01","o":10.35,"h":10.47,"l":10.32,"c":10.41,"v":78100},{"d":"2017-06-02","o":10.45,"h":10.57,"l":10.42,"c":10.5,"v":65200},{"d":"2017-06-05","o":10.5,"h":10.55,"l":10.47,"c":10.52,"v":75300},{"d":"2017-06-06","o":10.55,"h":10.67,"l":10.52,"c":10.6,"v":58100},{"d":"2017-06-07","o":10.6,"h":10.6,"l":10.32,"c":10.33,"v":68200},{"d":"2017-06-08","o":10.37,"h":10.39,"l":10.26,"c":10.33,"v":70600},{"d":"2017-06-09","o":10.37,"h":10.43,"l":10.33,"c":10.36,"v":49500},{"d":"2017-06-12","o":10.4,"h":10.43,"l":10.39,"c":10.42,"v":38800},{"d":"2017-06-13","o":10.49,"h":10.51,"l":10.44,"c":10.5,"v":29700},{"d":"2017-06-14","o":10.54,"h":10.59,"l":10.42,"c":10.49,"v":42400},{"d":"2017-06-15","o":10.46,"h":10.51,"l":10.37,"c":10.5,"v":85600},{"d":"2017-06-16","o":10.52,"h":10.68,"l":10.51,"c":10.67,"v":51600},{"d":"2017-06-19","o":10.68,"h":10.78,"l":10.61,"c":10.65,"v":70700},{"d":"2017-06-20","o":10.57,"h":10.63,"l":10.54,"c":10.62,"v":67500},{"d":"2017-06-21","o":10.56,"h":10.61,"l":10.53,"c":10.57,"v":73300},{"d":"2017-06-22","o":10.65,"h":10.76,"l":10.64,"c":10.69,"v":103100},{"d":"2017-06-23","o":10.68,"h":10.76,"l":10.61,"c":10.75,"v":238400},{"d":"2017-06-26","o":10.76,"h":10.8,"l":10.67,"c":10.71,"v":74600},{"d":"2017-06-27","o":10.72,"h":10.77,"l":10.67,"c":10.75,"v":58900},{"d":"2017-06-28","o":10.71,"h":10.72,"l":10.66,"c":10.67,"v":46400},{"d":"2017-06-29","o":10.68,"h":10.68,"l":10.2,"c":10.39,"v":216900},{"d":"2017-06-30","o":10.42,"h":10.54,"l":10.36,"c":10.54,"v":229800},{"d":"2017-07-03","o":10.67,"h":10.7,"l":10.55,"c":10.56,"v":28000},{"d":"2017-07-05","o":10.36,"h":10.38,"l":10.14,"c":10.28,"v":89400},{"d":"2017-07-06","o":10.27,"h":10.27,"l":10.06,"c":10.17,"v":141200},{"d":"2017-07-07","o":10.2,"h":10.2,"l":10.05,"c":10.17,"v":67900},{"d":"2017-07-10","o":10.16,"h":10.25,"l":10.1,"c":10.25,"v":111000},{"d":"2017-07-11","o":10.16,"h":10.16,"l":10,"c":10.03,"v":48500},{"d":"2017-07-12","o":10.03,"h":10.33,"l":9.98,"c":10.28,"v":177500},{"d":"2017-07-13","o":10.36,"h":10.36,"l":10.14,"c":10.15,"v":78000},{"d":"2017-07-14","o":10.19,"h":10.51,"l":10.16,"c":10.45,"v":65500},{"d":"2017-07-17","o":10.51,"h":10.51,"l":10.27,"c":10.29,"v":95600},{"d":"2017-07-18","o":10.39,"h":10.46,"l":10.36,"c":10.45,"v":39200},{"d":"2017-07-19","o":10.52,"h":10.68,"l":10.46,"c":10.67,"v":64600},{"d":"2017-07-20","o":10.7,"h":10.77,"l":10.6,"c":10.66,"v":112900},{"d":"2017-07-21","o":10.65,"h":10.78,"l":10.62,"c":10.69,"v":147500},{"d":"2017-07-24","o":10.74,"h":10.74,"l":10.6,"c":10.64,"v":41400},{"d":"2017-07-25","o":10.6,"h":10.61,"l":10.46,"c":10.49,"v":55300},{"d":"2017-07-26","o":10.49,"h":10.74,"l":10.49,"c":10.7,"v":142200},{"d":"2017-07-27","o":10.74,"h":10.75,"l":10.54,"c":10.59,"v":53700},{"d":"2017-07-28","o":10.67,"h":10.78,"l":10.66,"c":10.77,"v":51700},{"d":"2017-07-31","o":10.85,"h":10.85,"l":10.64,"c":10.73,"v":68000},{"d":"2017-08-01","o":10.73,"h":10.74,"l":10.63,"c":10.65,"v":51700},{"d":"2017-08-02","o":10.66,"h":10.68,"l":10.62,"c":10.64,"v":82700},{"d":"2017-08-03","o":10.68,"h":10.72,"l":10.57,"c":10.58,"v":38500},{"d":"2017-08-04","o":10.58,"h":10.58,"l":10.43,"c":10.49,"v":64700},{"d":"2017-08-07","o":10.53,"h":10.7,"l":10.3,"c":10.57,"v":54800},{"d":"2017-08-08","o":10.48,"h":10.53,"l":10.34,"c":10.44,"v":109400},{"d":"2017-08-09","o":10.41,"h":10.46,"l":10.37,"c":10.43,"v":45400},{"d":"2017-08-10","o":10.46,"h":10.51,"l":10.36,"c":10.45,"v":49900},{"d":"2017-08-11","o":10.33,"h":10.54,"l":10.33,"c":10.51,"v":60700},{"d":"2017-08-14","o":10.53,"h":10.53,"l":10.36,"c":10.36,"v":53900},{"d":"2017-08-15","o":10.33,"h":10.5,"l":10.33,"c":10.49,"v":83600},{"d":"2017-08-16","o":10.53,"h":10.59,"l":10.5,"c":10.55,"v":39100},{"d":"2017-08-17","o":10.51,"h":10.66,"l":10.51,"c":10.55,"v":79600},{"d":"2017-08-18","o":10.67,"h":10.75,"l":10.62,"c":10.73,"v":77500},{"d":"2017-08-21","o":10.76,"h":10.88,"l":10.71,"c":10.71,"v":78900},{"d":"2017-08-22","o":10.86,"h":10.86,"l":10.78,"c":10.82,"v":47400},{"d":"2017-08-23","o":10.83,"h":11.02,"l":10.74,"c":11.02,"v":114900},{"d":"2017-08-24","o":11,"h":11,"l":10.87,"c":10.88,"v":195400},{"d":"2017-08-25","o":10.89,"h":10.92,"l":10.83,"c":10.83,"v":49600},{"d":"2017-08-28","o":10.9,"h":10.9,"l":10.64,"c":10.65,"v":62700},{"d":"2017-08-29","o":10.65,"h":10.79,"l":10.62,"c":10.68,"v":60400},{"d":"2017-08-30","o":10.63,"h":10.66,"l":10.59,"c":10.61,"v":29300},{"d":"2017-08-31","o":10.69,"h":10.88,"l":10.67,"c":10.85,"v":83100},{"d":"2017-09-01","o":10.93,"h":10.93,"l":10.82,"c":10.87,"v":56300},{"d":"2017-09-05","o":10.86,"h":10.9,"l":10.79,"c":10.9,"v":89500},{"d":"2017-09-06","o":10.88,"h":11.07,"l":10.85,"c":10.99,"v":135300},{"d":"2017-09-07","o":11.05,"h":11.21,"l":11.02,"c":11.14,"v":221000},{"d":"2017-09-08","o":11.14,"h":11.15,"l":11.02,"c":11.03,"v":60900},{"d":"2017-09-11","o":11.02,"h":11.07,"l":10.95,"c":11.02,"v":65900},{"d":"2017-09-12","o":11,"h":11.01,"l":10.78,"c":10.79,"v":82900},{"d":"2017-09-13","o":10.81,"h":10.84,"l":10.76,"c":10.84,"v":52200},{"d":"2017-09-14","o":10.8,"h":10.94,"l":10.79,"c":10.87,"v":60900},{"d":"2017-09-15","o":10.9,"h":10.9,"l":10.6,"c":10.65,"v":256800},{"d":"2017-09-18","o":10.64,"h":10.73,"l":10.53,"c":10.57,"v":144600},{"d":"2017-09-19","o":10.58,"h":10.69,"l":10.56,"c":10.56,"v":67700},{"d":"2017-09-20","o":10.63,"h":10.7,"l":10.55,"c":10.64,"v":139700},{"d":"2017-09-21","o":10.65,"h":10.71,"l":10.6,"c":10.64,"v":66200},{"d":"2017-09-22","o":10.66,"h":10.66,"l":10.5,"c":10.56,"v":119400},{"d":"2017-09-25","o":10.58,"h":10.61,"l":10.56,"c":10.57,"v":176200},{"d":"2017-09-26","o":10.58,"h":10.65,"l":10.57,"c":10.62,"v":97000},{"d":"2017-09-27","o":10.6,"h":10.66,"l":10.57,"c":10.57,"v":87400},{"d":"2017-09-28","o":10.5,"h":10.59,"l":10.5,"c":10.55,"v":65000},{"d":"2017-09-29","o":10.54,"h":10.63,"l":10.5,"c":10.57,"v":93300},{"d":"2017-10-02","o":10.55,"h":10.68,"l":10.55,"c":10.66,"v":81000},{"d":"2017-10-03","o":10.67,"h":10.74,"l":10.65,"c":10.68,"v":45000},{"d":"2017-10-04","o":10.67,"h":10.75,"l":10.62,"c":10.75,"v":47300},{"d":"2017-10-05","o":10.67,"h":10.73,"l":10.64,"c":10.71,"v":105500},{"d":"2017-10-06","o":10.67,"h":10.73,"l":10.6,"c":10.7,"v":252500},{"d":"2017-10-09","o":10.66,"h":10.79,"l":10.62,"c":10.72,"v":24300},{"d":"2017-10-10","o":10.74,"h":10.83,"l":10.73,"c":10.77,"v":210900},{"d":"2017-10-11","o":10.82,"h":10.96,"l":10.82,"c":10.91,"v":129700},{"d":"2017-10-12","o":10.94,"h":10.94,"l":10.79,"c":10.86,"v":119800},{"d":"2017-10-13","o":10.87,"h":10.91,"l":10.82,"c":10.83,"v":61600},{"d":"2017-10-16","o":10.85,"h":10.99,"l":10.82,"c":10.91,"v":196900},{"d":"2017-10-17","o":10.88,"h":11.04,"l":10.88,"c":11.01,"v":73300},{"d":"2017-10-18","o":11,"h":11.18,"l":11,"c":11.14,"v":209000},{"d":"2017-10-19","o":11.13,"h":11.21,"l":11.11,"c":11.18,"v":58600},{"d":"2017-10-20","o":11.08,"h":11.2,"l":11.01,"c":11.01,"v":209900},{"d":"2017-10-23","o":11.11,"h":11.13,"l":10.99,"c":11.01,"v":49300},{"d":"2017-10-24","o":11.02,"h":11.04,"l":10.79,"c":10.83,"v":106400},{"d":"2017-10-25","o":10.8,"h":10.9,"l":10.62,"c":10.73,"v":75100},{"d":"2017-10-26","o":10.71,"h":10.77,"l":10.66,"c":10.71,"v":67200},{"d":"2017-10-27","o":10.71,"h":10.74,"l":10.63,"c":10.7,"v":72900},{"d":"2017-10-30","o":10.69,"h":10.8,"l":10.69,"c":10.78,"v":57300},{"d":"2017-10-31","o":10.77,"h":10.78,"l":10.69,"c":10.69,"v":254900},{"d":"2017-11-01","o":10.71,"h":10.75,"l":10.62,"c":10.7,"v":112800},{"d":"2017-11-02","o":10.21,"h":10.39,"l":10.13,"c":10.35,"v":387700},{"d":"2017-11-03","o":10.44,"h":10.68,"l":10.42,"c":10.55,"v":1215700},{"d":"2017-11-06","o":10.55,"h":10.66,"l":10.54,"c":10.65,"v":124000},{"d":"2017-11-07","o":10.57,"h":10.62,"l":10.49,"c":10.54,"v":136100},{"d":"2017-11-08","o":10.57,"h":10.57,"l":10.45,"c":10.51,"v":162900},{"d":"2017-11-09","o":10.47,"h":10.58,"l":10.44,"c":10.52,"v":168800},{"d":"2017-11-10","o":10.51,"h":10.53,"l":10.46,"c":10.49,"v":120700},{"d":"2017-11-13","o":10.49,"h":10.65,"l":10.47,"c":10.63,"v":113600},{"d":"2017-11-14","o":10.66,"h":10.66,"l":10.55,"c":10.63,"v":76900},{"d":"2017-11-15","o":10.6,"h":10.85,"l":10.6,"c":10.81,"v":165300},{"d":"2017-11-16","o":10.89,"h":11.04,"l":10.84,"c":10.98,"v":165500},{"d":"2017-11-17","o":11,"h":11.16,"l":10.98,"c":11.08,"v":170500},{"d":"2017-11-20","o":11.09,"h":11.12,"l":10.96,"c":11,"v":90300},{"d":"2017-11-21","o":11.03,"h":11.08,"l":10.99,"c":11.04,"v":85700},{"d":"2017-11-22","o":11.13,"h":11.27,"l":11.09,"c":11.25,"v":157700},{"d":"2017-11-24","o":11.32,"h":11.34,"l":11.26,"c":11.28,"v":65600},{"d":"2017-11-27","o":11.34,"h":11.34,"l":11.11,"c":11.12,"v":166400},{"d":"2017-11-28","o":11.08,"h":11.14,"l":11.02,"c":11.14,"v":117400},{"d":"2017-11-29","o":11.12,"h":11.12,"l":10.88,"c":10.89,"v":81300},{"d":"2017-11-30","o":10.91,"h":11.01,"l":10.76,"c":10.99,"v":515900},{"d":"2017-12-01","o":11.08,"h":11.17,"l":11.02,"c":11.13,"v":226500},{"d":"2017-12-04","o":11.15,"h":11.16,"l":10.98,"c":10.98,"v":105200},{"d":"2017-12-05","o":10.99,"h":11.04,"l":10.92,"c":10.93,"v":74900},{"d":"2017-12-06","o":11.03,"h":11.1,"l":10.95,"c":11.01,"v":88900},{"d":"2017-12-07","o":11.04,"h":11.1,"l":10.95,"c":11.07,"v":128500},{"d":"2017-12-08","o":11.1,"h":11.14,"l":11.01,"c":11.08,"v":100600},{"d":"2017-12-11","o":11.11,"h":11.13,"l":11.04,"c":11.1,"v":87800},{"d":"2017-12-12","o":11.09,"h":11.09,"l":10.95,"c":10.98,"v":104700},{"d":"2017-12-13","o":11.02,"h":11.15,"l":10.96,"c":11.06,"v":168900},{"d":"2017-12-14","o":11.07,"h":11.16,"l":11.02,"c":11.1,"v":134200},{"d":"2017-12-15","o":11.12,"h":11.12,"l":10.8,"c":10.95,"v":290000},{"d":"2017-12-18","o":10.99,"h":11.04,"l":10.95,"c":10.99,"v":111400},{"d":"2017-12-19","o":11.02,"h":11.05,"l":10.94,"c":10.96,"v":127900},{"d":"2017-12-20","o":11,"h":11.04,"l":10.93,"c":11.02,"v":95400},{"d":"2017-12-21","o":11.1,"h":11.1,"l":11,"c":11.03,"v":102400},{"d":"2017-12-22","o":11.03,"h":11.14,"l":10.99,"c":11.05,"v":110500},{"d":"2017-12-26","o":11.03,"h":11.19,"l":11,"c":11.06,"v":70100},{"d":"2017-12-27","o":11.12,"h":11.23,"l":11.12,"c":11.18,"v":102300},{"d":"2017-12-28","o":11.14,"h":11.2,"l":11.08,"c":11.17,"v":56500},{"d":"2017-12-29","o":11.21,"h":11.23,"l":11.14,"c":11.16,"v":63000},{"d":"2018-01-02","o":11.16,"h":11.18,"l":11.06,"c":11.12,"v":92300},{"d":"2018-01-03","o":11.14,"h":11.14,"l":10.77,"c":10.78,"v":188400},{"d":"2018-01-04","o":10.78,"h":10.93,"l":10.58,"c":10.66,"v":325400},{"d":"2018-01-05","o":10.73,"h":10.93,"l":10.71,"c":10.87,"v":189200},{"d":"2018-01-08","o":10.9,"h":10.93,"l":10.79,"c":10.89,"v":105500},{"d":"2018-01-09","o":10.87,"h":10.91,"l":10.75,"c":10.76,"v":88500},{"d":"2018-01-10","o":10.74,"h":10.75,"l":10.57,"c":10.66,"v":124100},{"d":"2018-01-11","o":10.65,"h":10.67,"l":10.57,"c":10.6,"v":163000},{"d":"2018-01-12","o":10.62,"h":10.62,"l":10.49,"c":10.58,"v":166400},{"d":"2018-01-16","o":10.64,"h":10.7,"l":10.6,"c":10.66,"v":124300},{"d":"2018-01-17","o":10.67,"h":11,"l":10.64,"c":10.9,"v":125000},{"d":"2018-01-18","o":10.93,"h":11.13,"l":10.85,"c":11.06,"v":123400},{"d":"2018-01-19","o":11.13,"h":11.13,"l":10.97,"c":11.01,"v":97700},{"d":"2018-01-22","o":11.07,"h":11.07,"l":10.97,"c":11,"v":118500},{"d":"2018-01-23","o":10.95,"h":11.09,"l":10.84,"c":11.04,"v":383100},{"d":"2018-01-24","o":11.1,"h":11.12,"l":11.01,"c":11.04,"v":85200},{"d":"2018-01-25","o":11.08,"h":11.08,"l":10.92,"c":10.98,"v":140100},{"d":"2018-01-26","o":10.97,"h":11.06,"l":10.96,"c":11.01,"v":142700},{"d":"2018-01-29","o":11.08,"h":11.08,"l":10.79,"c":10.86,"v":115100},{"d":"2018-01-30","o":10.88,"h":10.9,"l":10.72,"c":10.78,"v":131700},{"d":"2018-01-31","o":10.82,"h":10.89,"l":10.77,"c":10.85,"v":104300},{"d":"2018-02-01","o":10.85,"h":10.85,"l":10.62,"c":10.66,"v":93800},{"d":"2018-02-02","o":10.52,"h":10.58,"l":10.31,"c":10.43,"v":148600},{"d":"2018-02-05","o":10.23,"h":10.43,"l":10.05,"c":10.25,"v":211300},{"d":"2018-02-06","o":10.11,"h":10.34,"l":10.06,"c":10.27,"v":227800},{"d":"2018-02-07","o":10.33,"h":10.4,"l":10.26,"c":10.27,"v":237700},{"d":"2018-02-08","o":10.31,"h":10.31,"l":10.1,"c":10.1,"v":105800},{"d":"2018-02-09","o":10.09,"h":10.26,"l":10.05,"c":10.22,"v":225600},{"d":"2018-02-12","o":10.28,"h":10.36,"l":10.14,"c":10.2,"v":122100},{"d":"2018-02-13","o":10.23,"h":10.23,"l":9.97,"c":10.06,"v":205300},{"d":"2018-02-14","o":10.05,"h":10.12,"l":10,"c":10.09,"v":129900},{"d":"2018-02-15","o":10.12,"h":10.26,"l":10.07,"c":10.23,"v":102700},{"d":"2018-02-16","o":10.24,"h":10.33,"l":10.16,"c":10.27,"v":106000},{"d":"2018-02-20","o":10.27,"h":10.29,"l":10.08,"c":10.1,"v":85700},{"d":"2018-02-21","o":10.12,"h":10.12,"l":9.88,"c":9.93,"v":263900},{"d":"2018-02-22","o":9.93,"h":9.99,"l":9.87,"c":9.92,"v":131900},{"d":"2018-02-23","o":10.01,"h":10.2,"l":9.98,"c":10.1,"v":97100},{"d":"2018-02-26","o":10.17,"h":10.18,"l":10.04,"c":10.12,"v":101800},{"d":"2018-02-27","o":10.08,"h":10.1,"l":9.99,"c":9.99,"v":122800},{"d":"2018-02-28","o":10.02,"h":10.02,"l":9.86,"c":9.87,"v":201100},{"d":"2018-03-01","o":9.89,"h":9.89,"l":9.72,"c":9.85,"v":217200},{"d":"2018-03-02","o":9.76,"h":9.98,"l":9.75,"c":9.91,"v":189300},{"d":"2018-03-05","o":9.83,"h":9.86,"l":9.66,"c":9.75,"v":174900},{"d":"2018-03-06","o":9.84,"h":9.89,"l":9.78,"c":9.85,"v":292000},{"d":"2018-03-07","o":9.83,"h":10.07,"l":9.8,"c":10.02,"v":173000},{"d":"2018-03-08","o":10.04,"h":10.08,"l":9.97,"c":10.05,"v":121900},{"d":"2018-03-09","o":10.17,"h":10.2,"l":10.12,"c":10.17,"v":196300},{"d":"2018-03-12","o":10.32,"h":10.35,"l":10.1,"c":10.15,"v":673700},{"d":"2018-03-13","o":10.18,"h":10.21,"l":9.92,"c":9.96,"v":413500},{"d":"2018-03-14","o":10.01,"h":10.03,"l":9.88,"c":9.95,"v":415700},{"d":"2018-03-15","o":9.94,"h":9.96,"l":9.79,"c":9.83,"v":472500},{"d":"2018-03-16","o":9.82,"h":9.92,"l":9.77,"c":9.89,"v":2931100},{"d":"2018-03-19","o":9.9,"h":9.9,"l":9.74,"c":9.82,"v":275800},{"d":"2018-03-20","o":9.8,"h":9.96,"l":9.77,"c":9.94,"v":665000},{"d":"2018-03-21","o":10.01,"h":10.06,"l":9.94,"c":9.97,"v":200400},{"d":"2018-03-22","o":9.97,"h":10.11,"l":9.92,"c":10.05,"v":242000},{"d":"2018-03-23","o":10.13,"h":10.13,"l":9.99,"c":10.01,"v":237600},{"d":"2018-03-26","o":9.99,"h":10.02,"l":9.86,"c":9.91,"v":206400},{"d":"2018-03-27","o":9.92,"h":10.02,"l":9.9,"c":9.94,"v":170500},{"d":"2018-03-28","o":9.84,"h":9.94,"l":9.8,"c":9.9,"v":187800},{"d":"2018-03-29","o":9.92,"h":10,"l":9.9,"c":9.92,"v":147600},{"d":"2018-04-02","o":9.92,"h":10.01,"l":9.87,"c":9.93,"v":186100},{"d":"2018-04-03","o":9.98,"h":10.02,"l":9.93,"c":10.01,"v":140200},{"d":"2018-04-04","o":9.95,"h":10.04,"l":9.9,"c":10.03,"v":494700},{"d":"2018-04-05","o":10.05,"h":10.05,"l":9.95,"c":9.99,"v":426100},{"d":"2018-04-06","o":9.96,"h":10.01,"l":9.9,"c":9.91,"v":298300},{"d":"2018-04-09","o":9.95,"h":10,"l":9.89,"c":9.97,"v":179700},{"d":"2018-04-10","o":10.03,"h":10.04,"l":9.9,"c":9.93,"v":411100},{"d":"2018-04-11","o":9.93,"h":9.95,"l":9.83,"c":9.89,"v":155200},{"d":"2018-04-12","o":9.87,"h":9.9,"l":9.73,"c":9.75,"v":139800},{"d":"2018-04-13","o":9.78,"h":9.8,"l":9.67,"c":9.7,"v":146000},{"d":"2018-04-16","o":9.71,"h":9.9,"l":9.71,"c":9.81,"v":268300},{"d":"2018-04-17","o":9.8,"h":10.13,"l":9.75,"c":9.99,"v":361900},{"d":"2018-04-18","o":10.05,"h":10.08,"l":9.95,"c":10.03,"v":354900},{"d":"2018-04-19","o":10.03,"h":10.08,"l":9.9,"c":9.94,"v":155000},{"d":"2018-04-20","o":9.95,"h":9.95,"l":9.82,"c":9.86,"v":162100},{"d":"2018-04-23","o":9.85,"h":9.87,"l":9.71,"c":9.76,"v":160700},{"d":"2018-04-24","o":9.78,"h":9.78,"l":9.67,"c":9.75,"v":112700},{"d":"2018-04-25","o":9.71,"h":9.74,"l":9.59,"c":9.63,"v":87400},{"d":"2018-04-26","o":9.64,"h":9.68,"l":9.61,"c":9.67,"v":161900},{"d":"2018-04-27","o":9.68,"h":9.8,"l":9.68,"c":9.76,"v":111400},{"d":"2018-04-30","o":9.76,"h":9.82,"l":9.71,"c":9.74,"v":79100},{"d":"2018-05-01","o":9.75,"h":9.8,"l":9.67,"c":9.78,"v":118300},{"d":"2018-05-02","o":9.81,"h":9.92,"l":9.8,"c":9.87,"v":125200},{"d":"2018-05-03","o":9.88,"h":9.94,"l":9.84,"c":9.92,"v":66900},{"d":"2018-05-04","o":9.96,"h":10.03,"l":9.92,"c":9.95,"v":151500},{"d":"2018-05-07","o":9.98,"h":10.02,"l":9.95,"c":9.99,"v":136700},{"d":"2018-05-08","o":9.94,"h":9.97,"l":9.76,"c":9.89,"v":221200},{"d":"2018-05-09","o":9.9,"h":9.9,"l":9.71,"c":9.77,"v":170600},{"d":"2018-05-10","o":9.83,"h":9.91,"l":9.78,"c":9.87,"v":136700},{"d":"2018-05-11","o":10.18,"h":10.18,"l":9.88,"c":9.93,"v":196900},{"d":"2018-05-14","o":10.01,"h":10.01,"l":9.7,"c":9.8,"v":181100},{"d":"2018-05-15","o":9.75,"h":9.79,"l":9.59,"c":9.71,"v":222600},{"d":"2018-05-16","o":9.74,"h":9.76,"l":9.66,"c":9.71,"v":217500},{"d":"2018-05-17","o":9.73,"h":9.73,"l":9.57,"c":9.62,"v":158800},{"d":"2018-05-18","o":9.6,"h":9.69,"l":9.53,"c":9.68,"v":171800},{"d":"2018-05-21","o":9.7,"h":9.8,"l":9.68,"c":9.78,"v":110300},{"d":"2018-05-22","o":9.78,"h":9.8,"l":9.63,"c":9.66,"v":176600},{"d":"2018-05-23","o":9.62,"h":9.81,"l":9.62,"c":9.77,"v":170700},{"d":"2018-05-24","o":9.78,"h":9.92,"l":9.73,"c":9.9,"v":160700},{"d":"2018-05-25","o":9.83,"h":9.93,"l":9.83,"c":9.9,"v":88000},{"d":"2018-05-29","o":9.88,"h":9.88,"l":9.79,"c":9.85,"v":178600},{"d":"2018-05-30","o":9.84,"h":9.94,"l":9.8,"c":9.91,"v":128100},{"d":"2018-05-31","o":9.92,"h":9.92,"l":9.73,"c":9.75,"v":150800},{"d":"2018-06-01","o":9.76,"h":9.81,"l":9.66,"c":9.79,"v":120200},{"d":"2018-06-04","o":9.8,"h":9.88,"l":9.77,"c":9.83,"v":138800},{"d":"2018-06-05","o":9.86,"h":9.86,"l":9.66,"c":9.7,"v":206700},{"d":"2018-06-06","o":9.75,"h":9.8,"l":9.57,"c":9.63,"v":143600},{"d":"2018-06-07","o":9.62,"h":9.63,"l":9.49,"c":9.52,"v":167400},{"d":"2018-06-08","o":9.53,"h":9.61,"l":9.52,"c":9.58,"v":74100},{"d":"2018-06-11","o":9.55,"h":9.61,"l":9.5,"c":9.59,"v":116000},{"d":"2018-06-12","o":9.63,"h":9.63,"l":9.55,"c":9.57,"v":77000},{"d":"2018-06-13","o":9.57,"h":9.6,"l":9.5,"c":9.59,"v":110700},{"d":"2018-06-14","o":9.61,"h":9.68,"l":9.57,"c":9.59,"v":184500},{"d":"2018-06-15","o":9.61,"h":9.67,"l":9.5,"c":9.62,"v":435400},{"d":"2018-06-18","o":9.63,"h":9.66,"l":9.5,"c":9.57,"v":133100},{"d":"2018-06-19","o":9.53,"h":9.63,"l":9.48,"c":9.57,"v":173300},{"d":"2018-06-20","o":9.62,"h":9.62,"l":9.47,"c":9.5,"v":198300},{"d":"2018-06-21","o":9.5,"h":9.55,"l":9.48,"c":9.55,"v":184200},{"d":"2018-06-22","o":9.58,"h":9.62,"l":9.54,"c":9.62,"v":180400},{"d":"2018-06-25","o":9.64,"h":9.69,"l":9.59,"c":9.67,"v":171500},{"d":"2018-06-26","o":9.67,"h":9.74,"l":9.64,"c":9.67,"v":141000},{"d":"2018-06-27","o":9.68,"h":9.73,"l":9.59,"c":9.64,"v":157000},{"d":"2018-06-28","o":9.53,"h":9.59,"l":9.5,"c":9.55,"v":98100},{"d":"2018-06-29","o":9.6,"h":9.71,"l":9.55,"c":9.67,"v":125700},{"d":"2018-07-02","o":9.66,"h":9.68,"l":9.53,"c":9.62,"v":72200},{"d":"2018-07-03","o":9.67,"h":9.71,"l":9.64,"c":9.65,"v":66300},{"d":"2018-07-05","o":9.65,"h":9.68,"l":9.56,"c":9.64,"v":150600},{"d":"2018-07-06","o":9.67,"h":9.72,"l":9.62,"c":9.65,"v":97100},{"d":"2018-07-09","o":9.67,"h":9.68,"l":9.53,"c":9.57,"v":286300},{"d":"2018-07-10","o":9.59,"h":9.63,"l":9.53,"c":9.59,"v":223000},{"d":"2018-07-11","o":9.55,"h":9.62,"l":9.45,"c":9.51,"v":175000},{"d":"2018-07-12","o":9.53,"h":9.68,"l":9.51,"c":9.65,"v":119700},{"d":"2018-07-13","o":9.65,"h":9.68,"l":9.46,"c":9.57,"v":299400},{"d":"2018-07-16","o":9.61,"h":9.67,"l":9.53,"c":9.6,"v":255300},{"d":"2018-07-17","o":9.58,"h":9.62,"l":9.53,"c":9.57,"v":99300},{"d":"2018-07-18","o":9.57,"h":9.62,"l":9.52,"c":9.6,"v":99900},{"d":"2018-07-19","o":9.57,"h":9.93,"l":9.55,"c":9.86,"v":228300},{"d":"2018-07-20","o":9.89,"h":9.94,"l":9.77,"c":9.84,"v":193000},{"d":"2018-07-23","o":9.85,"h":9.85,"l":9.74,"c":9.79,"v":78300},{"d":"2018-07-24","o":9.82,"h":9.86,"l":9.77,"c":9.81,"v":215300},{"d":"2018-07-25","o":9.87,"h":9.88,"l":9.76,"c":9.82,"v":93700},{"d":"2018-07-26","o":9.81,"h":9.87,"l":9.75,"c":9.85,"v":104100},{"d":"2018-07-27","o":9.85,"h":9.86,"l":9.77,"c":9.78,"v":71700},{"d":"2018-07-30","o":9.78,"h":9.83,"l":9.68,"c":9.81,"v":102200},{"d":"2018-07-31","o":9.8,"h":9.92,"l":9.71,"c":9.82,"v":166900},{"d":"2018-08-01","o":9.81,"h":9.88,"l":9.74,"c":9.86,"v":106300},{"d":"2018-08-02","o":9.88,"h":9.98,"l":9.83,"c":9.94,"v":199000},{"d":"2018-08-03","o":9.98,"h":10.16,"l":9.93,"c":10.07,"v":96500},{"d":"2018-08-06","o":10.1,"h":10.12,"l":9.96,"c":10.01,"v":94000},{"d":"2018-08-07","o":10.07,"h":10.13,"l":9.95,"c":10.09,"v":133300},{"d":"2018-08-08","o":10.06,"h":10.11,"l":9.99,"c":10.07,"v":81900},{"d":"2018-08-09","o":10.07,"h":10.25,"l":10.07,"c":10.23,"v":131100},{"d":"2018-08-10","o":10.21,"h":10.33,"l":9.94,"c":9.94,"v":247300},{"d":"2018-08-13","o":9.94,"h":10.02,"l":9.88,"c":9.99,"v":299000},{"d":"2018-08-14","o":10.01,"h":10.26,"l":10,"c":10.24,"v":163600},{"d":"2018-08-15","o":10.22,"h":10.25,"l":10.14,"c":10.17,"v":164000},{"d":"2018-08-16","o":10.17,"h":10.25,"l":10.16,"c":10.18,"v":90500},{"d":"2018-08-17","o":10.23,"h":10.44,"l":10.21,"c":10.43,"v":121200},{"d":"2018-08-20","o":10.45,"h":10.45,"l":10.28,"c":10.3,"v":77900},{"d":"2018-08-21","o":10.31,"h":10.32,"l":10.21,"c":10.22,"v":67600},{"d":"2018-08-22","o":10.2,"h":10.26,"l":10.2,"c":10.23,"v":52500},{"d":"2018-08-23","o":10.19,"h":10.25,"l":10.12,"c":10.14,"v":76500},{"d":"2018-08-24","o":10.19,"h":10.24,"l":10.12,"c":10.21,"v":64200},{"d":"2018-08-27","o":10.23,"h":10.34,"l":10.23,"c":10.32,"v":171300},{"d":"2018-08-28","o":10.36,"h":10.39,"l":10.32,"c":10.36,"v":69500},{"d":"2018-08-29","o":10.39,"h":10.4,"l":10.3,"c":10.36,"v":58200},{"d":"2018-08-30","o":10.35,"h":10.44,"l":10.33,"c":10.39,"v":93300},{"d":"2018-08-31","o":10.37,"h":10.46,"l":10.28,"c":10.35,"v":185000},{"d":"2018-09-04","o":10.27,"h":10.35,"l":10.14,"c":10.16,"v":100600},{"d":"2018-09-05","o":10.16,"h":10.34,"l":10.11,"c":10.32,"v":102800},{"d":"2018-09-06","o":10.31,"h":10.61,"l":10.31,"c":10.58,"v":223100},{"d":"2018-09-07","o":10.51,"h":10.55,"l":10.21,"c":10.35,"v":133000},{"d":"2018-09-10","o":10.46,"h":10.47,"l":10.35,"c":10.43,"v":173200},{"d":"2018-09-11","o":10.44,"h":10.47,"l":10.35,"c":10.37,"v":114100},{"d":"2018-09-12","o":10.38,"h":10.6,"l":10.38,"c":10.54,"v":181400},{"d":"2018-09-13","o":10.59,"h":10.59,"l":10.49,"c":10.55,"v":70700},{"d":"2018-09-14","o":10.55,"h":10.55,"l":10.4,"c":10.45,"v":92400},{"d":"2018-09-17","o":10.48,"h":10.59,"l":10.43,"c":10.56,"v":212800},{"d":"2018-09-18","o":10.56,"h":10.62,"l":10.51,"c":10.6,"v":126900},{"d":"2018-09-19","o":10.6,"h":10.63,"l":10.47,"c":10.55,"v":241800},{"d":"2018-09-20","o":10.55,"h":10.58,"l":10.44,"c":10.56,"v":151400},{"d":"2018-09-21","o":10.45,"h":10.7,"l":10.4,"c":10.63,"v":670500},{"d":"2018-09-24","o":10.71,"h":10.71,"l":10.52,"c":10.55,"v":180600},{"d":"2018-09-25","o":10.58,"h":10.58,"l":10.41,"c":10.45,"v":100500},{"d":"2018-09-26","o":10.45,"h":10.52,"l":10.35,"c":10.36,"v":142300},{"d":"2018-09-27","o":10.25,"h":10.32,"l":10.17,"c":10.27,"v":454200},{"d":"2018-09-28","o":10.29,"h":10.39,"l":10.27,"c":10.36,"v":103900},{"d":"2018-10-01","o":10.39,"h":10.42,"l":10.18,"c":10.34,"v":271300},{"d":"2018-10-02","o":10.34,"h":10.39,"l":10.28,"c":10.35,"v":115500},{"d":"2018-10-03","o":10.35,"h":10.41,"l":10.21,"c":10.23,"v":84300},{"d":"2018-10-04","o":10.21,"h":10.21,"l":9.92,"c":10.08,"v":130300},{"d":"2018-10-05","o":9.94,"h":10.01,"l":9.87,"c":9.94,"v":260500},{"d":"2018-10-08","o":10.02,"h":10.04,"l":9.93,"c":10,"v":92300},{"d":"2018-10-09","o":9.93,"h":10.01,"l":9.87,"c":10,"v":229800},{"d":"2018-10-10","o":10,"h":10,"l":9.84,"c":9.84,"v":181000},{"d":"2018-10-11","o":9.76,"h":9.91,"l":9.63,"c":9.79,"v":415600},{"d":"2018-10-12","o":9.9,"h":9.92,"l":9.75,"c":9.82,"v":161300},{"d":"2018-10-15","o":9.83,"h":9.95,"l":9.78,"c":9.85,"v":128600},{"d":"2018-10-16","o":9.92,"h":10.02,"l":9.88,"c":10.01,"v":121400},{"d":"2018-10-17","o":10.01,"h":10.01,"l":9.94,"c":9.98,"v":429900},{"d":"2018-10-18","o":9.98,"h":10.11,"l":9.92,"c":10.09,"v":269300},{"d":"2018-10-19","o":10.07,"h":10.23,"l":10.03,"c":10.15,"v":288800},{"d":"2018-10-22","o":10.17,"h":10.18,"l":10.07,"c":10.12,"v":133000},{"d":"2018-10-23","o":10.08,"h":10.18,"l":10.03,"c":10.05,"v":322400},{"d":"2018-10-24","o":10.07,"h":10.32,"l":10.05,"c":10.27,"v":126700},{"d":"2018-10-25","o":10.24,"h":10.27,"l":10.15,"c":10.16,"v":178300},{"d":"2018-10-26","o":10.14,"h":10.27,"l":10.08,"c":10.22,"v":137800},{"d":"2018-10-29","o":10.27,"h":10.27,"l":10.09,"c":10.13,"v":166900},{"d":"2018-10-30","o":10.16,"h":10.22,"l":10.05,"c":10.08,"v":179200},{"d":"2018-10-31","o":10.01,"h":10.1,"l":9.95,"c":9.98,"v":229700},{"d":"2018-11-01","o":10.04,"h":10.13,"l":9.99,"c":10.04,"v":187800},{"d":"2018-11-02","o":10.07,"h":10.07,"l":9.93,"c":9.97,"v":137800},{"d":"2018-11-05","o":10,"h":10.24,"l":10,"c":10.2,"v":167200},{"d":"2018-11-06","o":10.18,"h":10.37,"l":10.18,"c":10.37,"v":127900},{"d":"2018-11-07","o":10.39,"h":10.57,"l":10.38,"c":10.54,"v":212800},{"d":"2018-11-08","o":10.55,"h":10.6,"l":10.45,"c":10.49,"v":121900},{"d":"2018-11-09","o":10.26,"h":10.37,"l":10,"c":10.32,"v":225200},{"d":"2018-11-12","o":10.32,"h":10.45,"l":10.26,"c":10.4,"v":163600},{"d":"2018-11-13","o":10.42,"h":10.59,"l":10.33,"c":10.54,"v":238800},{"d":"2018-11-14","o":10.58,"h":10.76,"l":10.5,"c":10.66,"v":210500},{"d":"2018-11-15","o":10.62,"h":10.78,"l":10.6,"c":10.67,"v":220800},{"d":"2018-11-16","o":10.65,"h":10.69,"l":10.5,"c":10.55,"v":142700},{"d":"2018-11-19","o":10.57,"h":10.58,"l":10.48,"c":10.52,"v":109600},{"d":"2018-11-20","o":10.5,"h":10.5,"l":10.33,"c":10.36,"v":207500},{"d":"2018-11-21","o":10.37,"h":10.54,"l":10.37,"c":10.5,"v":107000},{"d":"2018-11-23","o":10.5,"h":10.55,"l":10.45,"c":10.52,"v":52500},{"d":"2018-11-26","o":10.53,"h":10.53,"l":10.35,"c":10.45,"v":111700},{"d":"2018-11-27","o":10.44,"h":10.51,"l":10.36,"c":10.44,"v":75500},{"d":"2018-11-28","o":10.42,"h":10.49,"l":10.34,"c":10.45,"v":149900},{"d":"2018-11-29","o":10.45,"h":10.53,"l":10.45,"c":10.53,"v":97600},{"d":"2018-11-30","o":10.49,"h":10.61,"l":10.49,"c":10.59,"v":149400},{"d":"2018-12-03","o":10.67,"h":10.73,"l":10.59,"c":10.7,"v":448700},{"d":"2018-12-04","o":10.75,"h":10.85,"l":10.55,"c":10.59,"v":277100},{"d":"2018-12-06","o":10.57,"h":10.7,"l":10.49,"c":10.69,"v":458800},{"d":"2018-12-07","o":10.7,"h":10.88,"l":10.7,"c":10.86,"v":229300},{"d":"2018-12-10","o":10.86,"h":10.86,"l":10.62,"c":10.74,"v":187000},{"d":"2018-12-11","o":10.75,"h":10.96,"l":10.72,"c":10.84,"v":270700},{"d":"2018-12-12","o":10.89,"h":10.96,"l":10.53,"c":10.61,"v":341500},{"d":"2018-12-13","o":10.61,"h":10.87,"l":10.6,"c":10.85,"v":217700},{"d":"2018-12-14","o":10.55,"h":10.78,"l":10.52,"c":10.59,"v":449000},{"d":"2018-12-17","o":10.6,"h":10.68,"l":10.44,"c":10.48,"v":362900},{"d":"2018-12-18","o":10.53,"h":10.56,"l":10.42,"c":10.54,"v":471900},{"d":"2018-12-19","o":10.6,"h":10.6,"l":10.33,"c":10.34,"v":424100},{"d":"2018-12-20","o":10.37,"h":10.42,"l":10.26,"c":10.29,"v":226700},{"d":"2018-12-21","o":10.32,"h":10.34,"l":10.1,"c":10.1,"v":712800},{"d":"2018-12-24","o":10.04,"h":10.09,"l":9.76,"c":9.83,"v":239800},{"d":"2018-12-26","o":9.85,"h":9.94,"l":9.67,"c":9.93,"v":222100},{"d":"2018-12-27","o":9.92,"h":10.06,"l":9.75,"c":10.05,"v":421600},{"d":"2018-12-28","o":9.9,"h":9.98,"l":9.87,"c":9.91,"v":452300},{"d":"2018-12-31","o":9.98,"h":10.1,"l":9.97,"c":10.05,"v":286400},{"d":"2019-01-02","o":10.01,"h":10.03,"l":9.9,"c":9.96,"v":269200},{"d":"2019-01-03","o":9.99,"h":10.09,"l":9.9,"c":10.04,"v":401700},{"d":"2019-01-04","o":10.1,"h":10.21,"l":10,"c":10.1,"v":412200},{"d":"2019-01-07","o":10.19,"h":10.27,"l":10.13,"c":10.26,"v":252400},{"d":"2019-01-08","o":10.3,"h":10.39,"l":10.27,"c":10.38,"v":412800},{"d":"2019-01-09","o":10.4,"h":10.44,"l":10.32,"c":10.42,"v":329400},{"d":"2019-01-10","o":10.44,"h":10.49,"l":10.37,"c":10.46,"v":365400},{"d":"2019-01-11","o":10.47,"h":10.53,"l":10.41,"c":10.44,"v":251500},{"d":"2019-01-14","o":10.42,"h":10.45,"l":10.26,"c":10.32,"v":298400},{"d":"2019-01-15","o":10.36,"h":10.6,"l":10.36,"c":10.59,"v":342800},{"d":"2019-01-16","o":10.59,"h":10.61,"l":10.47,"c":10.55,"v":275100},{"d":"2019-01-17","o":10.5,"h":10.68,"l":10.5,"c":10.58,"v":183700},{"d":"2019-01-18","o":10.62,"h":10.68,"l":10.57,"c":10.66,"v":168300},{"d":"2019-01-22","o":10.6,"h":10.69,"l":10.58,"c":10.63,"v":216000},{"d":"2019-01-23","o":10.65,"h":10.7,"l":10.56,"c":10.64,"v":162500},{"d":"2019-01-24","o":10.66,"h":10.84,"l":10.66,"c":10.82,"v":344400},{"d":"2019-01-25","o":10.9,"h":10.98,"l":10.83,"c":10.93,"v":291600},{"d":"2019-01-28","o":10.88,"h":10.94,"l":10.8,"c":10.82,"v":222400},{"d":"2019-01-29","o":10.81,"h":10.89,"l":10.81,"c":10.86,"v":152300},{"d":"2019-01-30","o":10.89,"h":11,"l":10.83,"c":10.97,"v":158800},{"d":"2019-01-31","o":11,"h":11.1,"l":10.93,"c":11.04,"v":206600},{"d":"2019-02-01","o":11.04,"h":11.14,"l":11.02,"c":11.06,"v":216700},{"d":"2019-02-04","o":11.09,"h":11.13,"l":11.02,"c":11.06,"v":356000},{"d":"2019-02-05","o":11.07,"h":11.18,"l":11.07,"c":11.15,"v":183400},{"d":"2019-02-06","o":11.14,"h":11.18,"l":11.07,"c":11.1,"v":150100},{"d":"2019-02-07","o":11.06,"h":11.17,"l":11.03,"c":11.15,"v":197200},{"d":"2019-02-08","o":11.08,"h":11.13,"l":11.03,"c":11.08,"v":186100},{"d":"2019-02-11","o":11.09,"h":11.09,"l":10.92,"c":10.93,"v":165800},{"d":"2019-02-12","o":11.01,"h":11.01,"l":10.87,"c":10.92,"v":179500},{"d":"2019-02-13","o":10.93,"h":10.93,"l":10.78,"c":10.81,"v":305100},{"d":"2019-02-14","o":10.8,"h":10.84,"l":10.65,"c":10.8,"v":314800},{"d":"2019-02-15","o":10.83,"h":10.84,"l":10.7,"c":10.75,"v":228100},{"d":"2019-02-19","o":10.75,"h":10.94,"l":10.73,"c":10.93,"v":250100},{"d":"2019-02-20","o":10.95,"h":10.95,"l":10.85,"c":10.87,"v":252100},{"d":"2019-02-21","o":10.85,"h":11.02,"l":10.84,"c":11,"v":303500},{"d":"2019-02-22","o":11,"h":11.11,"l":10.94,"c":11.06,"v":242400},{"d":"2019-02-25","o":11.12,"h":11.12,"l":10.92,"c":10.97,"v":145700},{"d":"2019-02-26","o":10.96,"h":11.15,"l":10.96,"c":11.12,"v":282000},{"d":"2019-02-27","o":11.04,"h":11.1,"l":10.94,"c":11.03,"v":686700},{"d":"2019-02-28","o":11.01,"h":11.15,"l":10.98,"c":11.09,"v":291200},{"d":"2019-03-01","o":11.12,"h":11.21,"l":11.01,"c":11.04,"v":317400},{"d":"2019-03-04","o":11.1,"h":11.3,"l":11.1,"c":11.24,"v":293800},{"d":"2019-03-05","o":11.23,"h":11.32,"l":11.17,"c":11.23,"v":295800},{"d":"2019-03-06","o":11.23,"h":11.33,"l":11.18,"c":11.18,"v":458300},{"d":"2019-03-07","o":11.19,"h":11.24,"l":11.1,"c":11.19,"v":279200},{"d":"2019-03-08","o":11.22,"h":11.22,"l":11.1,"c":11.14,"v":292900},{"d":"2019-03-11","o":11.19,"h":11.21,"l":11.1,"c":11.16,"v":409500},{"d":"2019-03-12","o":11.2,"h":11.31,"l":11.17,"c":11.3,"v":533100},{"d":"2019-03-13","o":11.28,"h":11.34,"l":11.18,"c":11.25,"v":449400},{"d":"2019-03-14","o":11.25,"h":11.33,"l":11.2,"c":11.22,"v":256800},{"d":"2019-03-15","o":11.21,"h":11.3,"l":11.19,"c":11.23,"v":337100},{"d":"2019-03-18","o":11.26,"h":11.26,"l":11.17,"c":11.22,"v":505600},{"d":"2019-03-19","o":11.24,"h":11.24,"l":11.07,"c":11.08,"v":360900},{"d":"2019-03-20","o":11.1,"h":11.24,"l":11.04,"c":11.19,"v":282500},{"d":"2019-03-21","o":11.21,"h":11.29,"l":11.16,"c":11.19,"v":271000},{"d":"2019-03-22","o":11.19,"h":11.33,"l":11.13,"c":11.28,"v":217200},{"d":"2019-03-25","o":11.25,"h":11.32,"l":11.21,"c":11.29,"v":230500},{"d":"2019-03-26","o":11.31,"h":11.41,"l":11.3,"c":11.37,"v":243000},{"d":"2019-03-27","o":11.4,"h":11.4,"l":11.28,"c":11.38,"v":185700},{"d":"2019-03-28","o":11.28,"h":11.31,"l":11.16,"c":11.16,"v":253200},{"d":"2019-03-29","o":11.2,"h":11.33,"l":11.15,"c":11.27,"v":276200},{"d":"2019-04-01","o":11.29,"h":11.31,"l":11.1,"c":11.22,"v":243800},{"d":"2019-04-02","o":11.22,"h":11.29,"l":11.13,"c":11.29,"v":517400},{"d":"2019-04-03","o":11.35,"h":11.41,"l":11.23,"c":11.34,"v":331400},{"d":"2019-04-04","o":11.35,"h":11.42,"l":11.24,"c":11.31,"v":391100},{"d":"2019-04-05","o":11.34,"h":11.39,"l":11.24,"c":11.38,"v":202400},{"d":"2019-04-08","o":11.4,"h":11.43,"l":11.34,"c":11.4,"v":319800},{"d":"2019-04-09","o":11.39,"h":11.49,"l":11.37,"c":11.43,"v":352100},{"d":"2019-04-10","o":11.44,"h":11.6,"l":11.43,"c":11.48,"v":295100},{"d":"2019-04-11","o":11.5,"h":11.5,"l":11.39,"c":11.46,"v":199400},{"d":"2019-04-12","o":11.5,"h":11.53,"l":11.44,"c":11.48,"v":289700},{"d":"2019-04-15","o":11.52,"h":11.54,"l":11.45,"c":11.46,"v":170500},{"d":"2019-04-16","o":11.48,"h":11.54,"l":11.4,"c":11.4,"v":217900},{"d":"2019-04-17","o":11.46,"h":11.48,"l":11.36,"c":11.47,"v":223000},{"d":"2019-04-18","o":11.49,"h":11.52,"l":11.42,"c":11.46,"v":194800},{"d":"2019-04-22","o":11.49,"h":11.55,"l":11.43,"c":11.49,"v":240700},{"d":"2019-04-23","o":11.43,"h":11.51,"l":11.37,"c":11.42,"v":342500},{"d":"2019-04-24","o":11.43,"h":11.43,"l":11.31,"c":11.36,"v":219100},{"d":"2019-04-25","o":11.37,"h":11.45,"l":11.31,"c":11.4,"v":358800},{"d":"2019-04-26","o":11.4,"h":11.44,"l":11.36,"c":11.37,"v":153000},{"d":"2019-04-29","o":11.37,"h":11.37,"l":11.26,"c":11.29,"v":195700},{"d":"2019-04-30","o":11.26,"h":11.42,"l":11.23,"c":11.4,"v":187100},{"d":"2019-05-01","o":11.4,"h":11.4,"l":11.24,"c":11.28,"v":330800},{"d":"2019-05-02","o":11.29,"h":11.34,"l":11.26,"c":11.29,"v":255000},{"d":"2019-05-03","o":11.34,"h":11.38,"l":11.29,"c":11.32,"v":152200},{"d":"2019-05-06","o":11.28,"h":11.41,"l":11.23,"c":11.31,"v":921400},{"d":"2019-05-07","o":11.28,"h":11.33,"l":11.22,"c":11.25,"v":258700},{"d":"2019-05-08","o":11.26,"h":11.31,"l":11.14,"c":11.29,"v":589800},{"d":"2019-05-09","o":11.29,"h":11.37,"l":11.22,"c":11.34,"v":372700},{"d":"2019-05-10","o":11.45,"h":11.45,"l":11.22,"c":11.38,"v":759800},{"d":"2019-05-13","o":11.32,"h":11.39,"l":11.25,"c":11.38,"v":435300},{"d":"2019-05-14","o":11.39,"h":11.49,"l":11.33,"c":11.34,"v":589100},{"d":"2019-05-15","o":11.39,"h":11.55,"l":11.33,"c":11.52,"v":859200},{"d":"2019-05-16","o":11.55,"h":11.71,"l":11.55,"c":11.59,"v":384400},{"d":"2019-05-17","o":11.58,"h":11.69,"l":11.55,"c":11.66,"v":271100},{"d":"2019-05-20","o":11.67,"h":11.7,"l":11.61,"c":11.69,"v":121300},{"d":"2019-05-21","o":11.73,"h":11.81,"l":11.64,"c":11.65,"v":346700},{"d":"2019-05-22","o":11.67,"h":11.71,"l":11.63,"c":11.66,"v":240700},{"d":"2019-05-23","o":11.65,"h":11.75,"l":11.61,"c":11.72,"v":211700},{"d":"2019-05-24","o":11.75,"h":11.83,"l":11.72,"c":11.75,"v":203300},{"d":"2019-05-28","o":11.78,"h":11.87,"l":11.76,"c":11.79,"v":382400},{"d":"2019-05-29","o":11.77,"h":11.82,"l":11.67,"c":11.71,"v":243100},{"d":"2019-05-30","o":11.72,"h":11.78,"l":11.65,"c":11.69,"v":164600},{"d":"2019-05-31","o":11.66,"h":11.71,"l":11.61,"c":11.65,"v":291200},{"d":"2019-06-03","o":11.7,"h":11.8,"l":11.63,"c":11.75,"v":286400},{"d":"2019-06-04","o":11.84,"h":11.87,"l":11.72,"c":11.8,"v":273800},{"d":"2019-06-05","o":11.86,"h":12.03,"l":11.84,"c":11.95,"v":262900},{"d":"2019-06-06","o":11.98,"h":12.2,"l":11.95,"c":12.16,"v":328300},{"d":"2019-06-07","o":12.25,"h":12.34,"l":12.23,"c":12.27,"v":177200},{"d":"2019-06-10","o":12.33,"h":12.33,"l":12.07,"c":12.11,"v":259700},{"d":"2019-06-11","o":12.13,"h":12.19,"l":12.04,"c":12.13,"v":295500},{"d":"2019-06-12","o":12.13,"h":12.31,"l":12.13,"c":12.16,"v":304700},{"d":"2019-06-13","o":12.17,"h":12.22,"l":12.13,"c":12.16,"v":161300},{"d":"2019-06-14","o":12.21,"h":12.22,"l":12.13,"c":12.18,"v":669900},{"d":"2019-06-17","o":12.16,"h":12.23,"l":12.13,"c":12.22,"v":289700},{"d":"2019-06-18","o":12.23,"h":12.26,"l":12.18,"c":12.23,"v":215900},{"d":"2019-06-19","o":12.27,"h":12.4,"l":12.22,"c":12.36,"v":242900},{"d":"2019-06-20","o":12.48,"h":12.53,"l":12.38,"c":12.5,"v":294000},{"d":"2019-06-21","o":12.48,"h":12.52,"l":12.38,"c":12.47,"v":699300},{"d":"2019-06-24","o":12.54,"h":12.56,"l":12.35,"c":12.44,"v":426400},{"d":"2019-06-25","o":12.46,"h":12.48,"l":12.37,"c":12.39,"v":284100},{"d":"2019-06-26","o":12.37,"h":12.39,"l":12.22,"c":12.31,"v":214800},{"d":"2019-06-27","o":12.24,"h":12.27,"l":11.99,"c":12.09,"v":385600},{"d":"2019-06-28","o":12.13,"h":12.19,"l":12.08,"c":12.11,"v":275300},{"d":"2019-07-01","o":12.16,"h":12.17,"l":12.01,"c":12.04,"v":186200},{"d":"2019-07-02","o":12.15,"h":12.24,"l":12.05,"c":12.18,"v":244100},{"d":"2019-07-03","o":12.21,"h":12.43,"l":12.21,"c":12.37,"v":268900},{"d":"2019-07-05","o":12.38,"h":12.38,"l":12.18,"c":12.32,"v":211300},{"d":"2019-07-08","o":12.35,"h":12.35,"l":12.27,"c":12.34,"v":223100},{"d":"2019-07-09","o":12.32,"h":12.39,"l":12.26,"c":12.35,"v":356200},{"d":"2019-07-10","o":12.39,"h":12.47,"l":12.34,"c":12.41,"v":285600},{"d":"2019-07-11","o":12.46,"h":12.47,"l":12.38,"c":12.45,"v":361500},{"d":"2019-07-12","o":12.43,"h":12.48,"l":12.38,"c":12.46,"v":320300},{"d":"2019-07-15","o":12.47,"h":12.5,"l":12.36,"c":12.4,"v":314900},{"d":"2019-07-16","o":12.39,"h":12.45,"l":12.31,"c":12.43,"v":1042100},{"d":"2019-07-17","o":12.48,"h":12.59,"l":12.47,"c":12.54,"v":269200},{"d":"2019-07-18","o":12.5,"h":12.67,"l":12.49,"c":12.64,"v":212600},{"d":"2019-07-19","o":12.63,"h":12.67,"l":12.5,"c":12.54,"v":207800},{"d":"2019-07-22","o":12.55,"h":12.58,"l":12.47,"c":12.5,"v":291300},{"d":"2019-07-23","o":12.51,"h":12.52,"l":12.4,"c":12.5,"v":191900},{"d":"2019-07-24","o":12.49,"h":12.49,"l":12.32,"c":12.43,"v":271200},{"d":"2019-07-25","o":12.45,"h":12.55,"l":12.44,"c":12.46,"v":266300},{"d":"2019-07-26","o":12.5,"h":12.57,"l":12.46,"c":12.51,"v":295600},{"d":"2019-07-29","o":12.51,"h":12.63,"l":12.5,"c":12.58,"v":314000},{"d":"2019-07-30","o":12.57,"h":12.63,"l":12.51,"c":12.54,"v":171500},{"d":"2019-07-31","o":12.58,"h":12.6,"l":12.37,"c":12.45,"v":262800},{"d":"2019-08-01","o":12.44,"h":12.66,"l":12.43,"c":12.63,"v":455100},{"d":"2019-08-02","o":12.65,"h":12.79,"l":12.58,"c":12.76,"v":402200},{"d":"2019-08-05","o":12.75,"h":12.76,"l":12.58,"c":12.61,"v":253200},{"d":"2019-08-06","o":12.71,"h":12.82,"l":12.69,"c":12.8,"v":577500},{"d":"2019-08-07","o":12.76,"h":12.92,"l":12.68,"c":12.88,"v":303400},{"d":"2019-08-08","o":12.81,"h":12.99,"l":12.73,"c":12.94,"v":379400},{"d":"2019-08-09","o":12.9,"h":13.01,"l":12.87,"c":12.97,"v":283500},{"d":"2019-08-12","o":13,"h":13.06,"l":12.87,"c":12.9,"v":337200},{"d":"2019-08-13","o":12.93,"h":13.07,"l":12.88,"c":12.98,"v":236200},{"d":"2019-08-14","o":13.06,"h":13.06,"l":12.86,"c":12.91,"v":272600},{"d":"2019-08-15","o":12.88,"h":12.93,"l":12.78,"c":12.9,"v":698700},{"d":"2019-08-16","o":12.85,"h":12.93,"l":12.84,"c":12.88,"v":425700},{"d":"2019-08-19","o":12.9,"h":13.01,"l":12.78,"c":12.93,"v":274100},{"d":"2019-08-20","o":12.91,"h":12.98,"l":12.9,"c":12.94,"v":281500},{"d":"2019-08-21","o":12.92,"h":12.99,"l":12.92,"c":12.98,"v":291600},{"d":"2019-08-22","o":12.96,"h":13,"l":12.91,"c":12.92,"v":220000},{"d":"2019-08-23","o":12.89,"h":12.95,"l":12.8,"c":12.81,"v":206600},{"d":"2019-08-26","o":12.84,"h":12.9,"l":12.8,"c":12.86,"v":216600},{"d":"2019-08-27","o":12.88,"h":12.98,"l":12.87,"c":12.91,"v":323200},{"d":"2019-08-28","o":12.91,"h":13.02,"l":12.86,"c":12.98,"v":280200},{"d":"2019-08-29","o":13.02,"h":13.05,"l":12.88,"c":13.01,"v":284700},{"d":"2019-08-30","o":13.06,"h":13.1,"l":13.01,"c":13.07,"v":186200},{"d":"2019-09-03","o":13.05,"h":13.19,"l":13.04,"c":13.17,"v":311800},{"d":"2019-09-04","o":13.21,"h":13.4,"l":13.21,"c":13.37,"v":405800},{"d":"2019-09-05","o":13.45,"h":13.49,"l":13.19,"c":13.3,"v":320600},{"d":"2019-09-06","o":13.3,"h":13.37,"l":13.26,"c":13.3,"v":127500},{"d":"2019-09-09","o":13.3,"h":13.3,"l":13.17,"c":13.26,"v":222700},{"d":"2019-09-10","o":13.25,"h":13.25,"l":13.05,"c":13.18,"v":231100},{"d":"2019-09-11","o":13.22,"h":13.22,"l":13.07,"c":13.15,"v":206200},{"d":"2019-09-12","o":13.17,"h":13.5,"l":13.17,"c":13.45,"v":337500},{"d":"2019-09-13","o":13.44,"h":13.47,"l":13.28,"c":13.34,"v":250700},{"d":"2019-09-16","o":13.38,"h":13.51,"l":13.34,"c":13.49,"v":349300},{"d":"2019-09-17","o":13.56,"h":13.62,"l":13.48,"c":13.54,"v":529600},{"d":"2019-09-18","o":13.55,"h":13.58,"l":13.33,"c":13.46,"v":251500},{"d":"2019-09-19","o":13.48,"h":13.63,"l":13.46,"c":13.52,"v":352600},{"d":"2019-09-20","o":13.58,"h":13.61,"l":13.45,"c":13.6,"v":716900},{"d":"2019-09-23","o":13.63,"h":13.7,"l":13.56,"c":13.58,"v":314700},{"d":"2019-09-24","o":13.61,"h":13.88,"l":13.6,"c":13.81,"v":424600},{"d":"2019-09-25","o":13.81,"h":13.84,"l":13.69,"c":13.76,"v":472600},{"d":"2019-09-26","o":13.82,"h":13.93,"l":13.81,"c":13.84,"v":583100},{"d":"2019-09-27","o":13.8,"h":13.85,"l":13.57,"c":13.65,"v":427800},{"d":"2019-09-30","o":13.67,"h":13.88,"l":13.63,"c":13.7,"v":488000},{"d":"2019-10-01","o":13.69,"h":13.77,"l":13.61,"c":13.65,"v":2526300},{"d":"2019-10-02","o":13.61,"h":13.61,"l":13.39,"c":13.53,"v":439900},{"d":"2019-10-03","o":13.52,"h":13.78,"l":13.5,"c":13.74,"v":2533900},{"d":"2019-10-04","o":13.76,"h":14,"l":13.75,"c":13.94,"v":584900},{"d":"2019-10-07","o":14,"h":14.12,"l":13.97,"c":14.06,"v":487200},{"d":"2019-10-08","o":13.81,"h":14.45,"l":13.67,"c":14.03,"v":921100},{"d":"2019-10-09","o":14.04,"h":14.04,"l":13.75,"c":13.81,"v":538700},{"d":"2019-10-10","o":13.76,"h":13.98,"l":13.65,"c":13.88,"v":878300},{"d":"2019-10-11","o":13.75,"h":13.85,"l":13.43,"c":13.63,"v":8355900},{"d":"2019-10-14","o":13.63,"h":13.63,"l":13.02,"c":13.33,"v":3039900},{"d":"2019-10-15","o":13.33,"h":13.57,"l":13.33,"c":13.52,"v":2812600},{"d":"2019-10-16","o":13.51,"h":13.57,"l":13.41,"c":13.49,"v":1331900},{"d":"2019-10-17","o":13.52,"h":13.61,"l":13.46,"c":13.55,"v":767600},{"d":"2019-10-18","o":13.55,"h":13.69,"l":13.52,"c":13.67,"v":733300},{"d":"2019-10-21","o":13.65,"h":13.91,"l":13.61,"c":13.88,"v":762800},{"d":"2019-10-22","o":13.89,"h":14.01,"l":13.83,"c":13.86,"v":886500},{"d":"2019-10-23","o":13.83,"h":13.98,"l":13.83,"c":13.91,"v":793600},{"d":"2019-10-24","o":13.95,"h":14.03,"l":13.92,"c":14.02,"v":1882000},{"d":"2019-10-25","o":14,"h":14.01,"l":13.66,"c":13.7,"v":1637900},{"d":"2019-10-28","o":13.6,"h":13.72,"l":13.43,"c":13.51,"v":1312600},{"d":"2019-10-29","o":13.51,"h":13.53,"l":13.34,"c":13.45,"v":751200},{"d":"2019-10-30","o":13.43,"h":13.65,"l":13.43,"c":13.59,"v":582100},{"d":"2019-10-31","o":13.59,"h":13.84,"l":13.59,"c":13.72,"v":778800},{"d":"2019-11-01","o":13.72,"h":13.84,"l":13.65,"c":13.73,"v":460700},{"d":"2019-11-04","o":13.75,"h":13.75,"l":13.58,"c":13.61,"v":491900},{"d":"2019-11-05","o":13.58,"h":13.65,"l":13.34,"c":13.4,"v":720800},{"d":"2019-11-06","o":13.38,"h":13.66,"l":13.38,"c":13.54,"v":390200},{"d":"2019-11-07","o":13.53,"h":13.6,"l":13.39,"c":13.47,"v":573600},{"d":"2019-11-08","o":13.44,"h":13.61,"l":13.31,"c":13.46,"v":1151900},{"d":"2019-11-11","o":13.5,"h":13.69,"l":13.48,"c":13.55,"v":679800},{"d":"2019-11-12","o":13.55,"h":13.61,"l":13.45,"c":13.5,"v":887500},{"d":"2019-11-13","o":13.54,"h":13.75,"l":13.51,"c":13.59,"v":1140000},{"d":"2019-11-14","o":13.6,"h":13.87,"l":13.6,"c":13.77,"v":1184600},{"d":"2019-11-15","o":13.79,"h":13.87,"l":13.76,"c":13.81,"v":364000},{"d":"2019-11-18","o":13.73,"h":14,"l":13.72,"c":13.92,"v":664200},{"d":"2019-11-19","o":13.9,"h":13.96,"l":13.82,"c":13.84,"v":730500},{"d":"2019-11-20","o":13.82,"h":13.92,"l":13.79,"c":13.86,"v":410200},{"d":"2019-11-21","o":13.89,"h":13.92,"l":13.68,"c":13.89,"v":981500},{"d":"2019-11-22","o":13.88,"h":14,"l":13.84,"c":13.92,"v":1179900},{"d":"2019-11-25","o":13.9,"h":13.97,"l":13.63,"c":13.72,"v":1179000},{"d":"2019-11-26","o":13.74,"h":13.97,"l":13.73,"c":13.78,"v":1968800},{"d":"2019-11-27","o":13.83,"h":13.94,"l":13.75,"c":13.92,"v":904200},{"d":"2019-11-29","o":13.92,"h":14.04,"l":13.83,"c":13.96,"v":660500},{"d":"2019-12-02","o":14,"h":14.06,"l":13.91,"c":14.04,"v":560800},{"d":"2019-12-03","o":14.08,"h":14.24,"l":14.07,"c":14.2,"v":1037700},{"d":"2019-12-04","o":14.28,"h":14.61,"l":14.25,"c":14.31,"v":1332100},{"d":"2019-12-05","o":14.28,"h":14.36,"l":14.24,"c":14.34,"v":1228400},{"d":"2019-12-06","o":14.28,"h":14.35,"l":14.15,"c":14.22,"v":582600},{"d":"2019-12-09","o":14.24,"h":14.35,"l":14.21,"c":14.28,"v":310000},{"d":"2019-12-10","o":14.25,"h":14.35,"l":14.24,"c":14.29,"v":395600},{"d":"2019-12-11","o":14.26,"h":14.35,"l":14.2,"c":14.27,"v":523300},{"d":"2019-12-12","o":14.25,"h":14.33,"l":13.95,"c":14.04,"v":622800},{"d":"2019-12-13","o":14.04,"h":14.11,"l":13.9,"c":14.07,"v":539200},{"d":"2019-12-16","o":14.17,"h":14.25,"l":14.1,"c":14.25,"v":790900},{"d":"2019-12-17","o":14.23,"h":14.29,"l":14.09,"c":14.11,"v":405700},{"d":"2019-12-18","o":14.11,"h":14.23,"l":14.01,"c":14.07,"v":691000},{"d":"2019-12-19","o":14.08,"h":14.13,"l":14,"c":14.08,"v":370500},{"d":"2019-12-20","o":14.1,"h":14.17,"l":14.02,"c":14.13,"v":545700},{"d":"2019-12-23","o":14.13,"h":14.18,"l":14.03,"c":14.09,"v":332100},{"d":"2019-12-24","o":14.07,"h":14.14,"l":14.04,"c":14.13,"v":148700},{"d":"2019-12-26","o":14.12,"h":14.24,"l":14.11,"c":14.17,"v":128700},{"d":"2019-12-27","o":14.2,"h":14.27,"l":14.16,"c":14.25,"v":352500},{"d":"2019-12-30","o":14.15,"h":14.17,"l":13.98,"c":14.07,"v":375900},{"d":"2019-12-31","o":14.13,"h":14.21,"l":14.08,"c":14.15,"v":393500},{"d":"2020-01-02","o":14.16,"h":14.16,"l":13.93,"c":14.04,"v":496500},{"d":"2020-01-03","o":14.04,"h":14.26,"l":14.01,"c":14.13,"v":539200},{"d":"2020-01-06","o":14.15,"h":14.2,"l":14.12,"c":14.16,"v":499400},{"d":"2020-01-07","o":14.11,"h":14.24,"l":14.11,"c":14.18,"v":1331400},{"d":"2020-01-08","o":14.18,"h":14.19,"l":14.01,"c":14.04,"v":872100},{"d":"2020-01-09","o":14.05,"h":14.28,"l":14.05,"c":14.25,"v":734000},{"d":"2020-01-10","o":14.29,"h":14.41,"l":14.27,"c":14.31,"v":717600},{"d":"2020-01-13","o":14.34,"h":14.41,"l":14.3,"c":14.39,"v":585000},{"d":"2020-01-14","o":14.4,"h":14.45,"l":14.26,"c":14.35,"v":497500},{"d":"2020-01-15","o":14.4,"h":14.58,"l":14.4,"c":14.53,"v":926700},{"d":"2020-01-16","o":14.56,"h":14.66,"l":14.52,"c":14.62,"v":668900},{"d":"2020-01-17","o":14.63,"h":14.81,"l":14.63,"c":14.77,"v":382100},{"d":"2020-01-21","o":14.8,"h":15.02,"l":14.79,"c":14.95,"v":977500},{"d":"2020-01-22","o":15.03,"h":15.1,"l":14.98,"c":14.99,"v":550500},{"d":"2020-01-23","o":15,"h":15.14,"l":14.99,"c":15.1,"v":664300},{"d":"2020-01-24","o":15.13,"h":15.19,"l":15.07,"c":15.1,"v":485600},{"d":"2020-01-27","o":15.07,"h":15.18,"l":15.01,"c":15.11,"v":570700},{"d":"2020-01-28","o":15.14,"h":15.18,"l":15.05,"c":15.14,"v":366300},{"d":"2020-01-29","o":15.17,"h":15.27,"l":15.07,"c":15.22,"v":384400},{"d":"2020-01-30","o":15.23,"h":15.41,"l":15.18,"c":15.35,"v":445000},{"d":"2020-01-31","o":15.35,"h":15.5,"l":15.25,"c":15.31,"v":642300},{"d":"2020-02-03","o":15.33,"h":15.47,"l":15.28,"c":15.4,"v":504900},{"d":"2020-02-04","o":15.42,"h":15.45,"l":15.29,"c":15.36,"v":631600},{"d":"2020-02-05","o":15.37,"h":15.47,"l":15.26,"c":15.45,"v":655800},{"d":"2020-02-06","o":15.37,"h":15.47,"l":14.91,"c":15.07,"v":1702200},{"d":"2020-02-07","o":15.2,"h":15.6,"l":15.13,"c":15.57,"v":1426800},{"d":"2020-02-10","o":15.56,"h":15.86,"l":15.54,"c":15.78,"v":702200},{"d":"2020-02-11","o":15.79,"h":16.09,"l":15.79,"c":16.02,"v":882700},{"d":"2020-02-12","o":16,"h":16.17,"l":15.84,"c":16.12,"v":1033200},{"d":"2020-02-13","o":16.1,"h":16.34,"l":16.06,"c":16.28,"v":823400},{"d":"2020-02-14","o":16.3,"h":16.51,"l":16.27,"c":16.47,"v":917200},{"d":"2020-02-18","o":16.48,"h":16.64,"l":16.45,"c":16.49,"v":697700},{"d":"2020-02-19","o":16.52,"h":16.59,"l":16.41,"c":16.57,"v":655800},{"d":"2020-02-20","o":16.55,"h":16.61,"l":16.43,"c":16.56,"v":440600},{"d":"2020-02-21","o":16.59,"h":16.85,"l":16.54,"c":16.78,"v":785300},{"d":"2020-02-24","o":16.68,"h":16.73,"l":16.49,"c":16.55,"v":867300},{"d":"2020-02-25","o":16.6,"h":16.63,"l":16.22,"c":16.27,"v":740200},{"d":"2020-02-26","o":16.17,"h":16.42,"l":16.11,"c":16.17,"v":785800},{"d":"2020-02-27","o":15.94,"h":16,"l":15.21,"c":15.25,"v":1505100},{"d":"2020-02-28","o":14.77,"h":15.33,"l":14.35,"c":14.92,"v":2088200},{"d":"2020-03-02","o":15,"h":15.65,"l":15,"c":15.62,"v":1545900},{"d":"2020-03-03","o":15.82,"h":16.35,"l":15.66,"c":16.01,"v":1504700},{"d":"2020-03-04","o":16.21,"h":16.68,"l":16.2,"c":16.61,"v":876900},{"d":"2020-03-05","o":16.33,"h":16.68,"l":16.27,"c":16.57,"v":990200},{"d":"2020-03-06","o":16.22,"h":16.48,"l":15.93,"c":16.48,"v":916800},{"d":"2020-03-09","o":15.11,"h":15.63,"l":14.13,"c":14.91,"v":1201300},{"d":"2020-03-10","o":15.03,"h":15.23,"l":14.21,"c":14.51,"v":1331500},{"d":"2020-03-11","o":14.41,"h":14.41,"l":13.45,"c":13.65,"v":2143700},{"d":"2020-03-12","o":12.13,"h":12.51,"l":11.06,"c":11.8,"v":1612500},{"d":"2020-03-13","o":12.5,"h":13.12,"l":11.9,"c":13.08,"v":1743600},{"d":"2020-03-16","o":11.84,"h":12.64,"l":11.5,"c":11.63,"v":973400},{"d":"2020-03-17","o":11.84,"h":12.63,"l":11.23,"c":12.54,"v":1372900},{"d":"2020-03-18","o":11.75,"h":12.4,"l":11.19,"c":11.73,"v":1276200},{"d":"2020-03-19","o":11.53,"h":12.24,"l":10.74,"c":11.98,"v":857100},{"d":"2020-03-20","o":12.18,"h":12.54,"l":11.17,"c":11.25,"v":1445100},{"d":"2020-03-23","o":10.86,"h":11.2,"l":9.53,"c":9.59,"v":1758600},{"d":"2020-03-24","o":10.05,"h":10.63,"l":10.01,"c":10.55,"v":1336200},{"d":"2020-03-25","o":10.65,"h":12.32,"l":10.46,"c":12,"v":1900600},{"d":"2020-03-26","o":11.99,"h":13.07,"l":11.99,"c":12.93,"v":1489200},{"d":"2020-03-27","o":12.39,"h":12.96,"l":11.68,"c":12.52,"v":1040000},{"d":"2020-03-30","o":12.48,"h":12.65,"l":12.01,"c":12.62,"v":1035800},{"d":"2020-03-31","o":12.5,"h":13.51,"l":12.5,"c":13.4,"v":1785900},{"d":"2020-04-01","o":12.92,"h":13.14,"l":12.35,"c":12.54,"v":1226800},{"d":"2020-04-02","o":12.41,"h":12.67,"l":12.3,"c":12.61,"v":942800},{"d":"2020-04-03","o":12.57,"h":12.82,"l":12.4,"c":12.61,"v":684500},{"d":"2020-04-06","o":12.99,"h":13.69,"l":12.83,"c":13.67,"v":1359700},{"d":"2020-04-07","o":14.29,"h":14.4,"l":13.28,"c":13.47,"v":1246100},{"d":"2020-04-08","o":13.62,"h":13.93,"l":13.31,"c":13.7,"v":767200},{"d":"2020-04-09","o":13.92,"h":14.27,"l":13.77,"c":14.04,"v":820300},{"d":"2020-04-13","o":14,"h":14.34,"l":13.68,"c":14.11,"v":790900},{"d":"2020-04-14","o":14.3,"h":14.53,"l":14.11,"c":14.38,"v":902900},{"d":"2020-04-15","o":14.07,"h":14.07,"l":13.6,"c":13.62,"v":766300},{"d":"2020-04-16","o":13.7,"h":13.88,"l":13.44,"c":13.67,"v":727900},{"d":"2020-04-17","o":14.1,"h":14.11,"l":13.69,"c":14.1,"v":725500},{"d":"2020-04-20","o":13.99,"h":14.19,"l":13.54,"c":14.02,"v":929000},{"d":"2020-04-21","o":13.75,"h":14.09,"l":13.54,"c":13.58,"v":640200},{"d":"2020-04-22","o":13.96,"h":13.96,"l":13.65,"c":13.8,"v":523600},{"d":"2020-04-23","o":13.52,"h":13.87,"l":13.3,"c":13.46,"v":893500},{"d":"2020-04-24","o":13.53,"h":13.62,"l":13.36,"c":13.51,"v":519700},{"d":"2020-04-27","o":13.4,"h":13.86,"l":13.34,"c":13.84,"v":526200},{"d":"2020-04-28","o":14.05,"h":14.25,"l":13.94,"c":14.19,"v":699700},{"d":"2020-04-29","o":14.38,"h":14.7,"l":14.25,"c":14.43,"v":2376000},{"d":"2020-04-30","o":14.24,"h":14.31,"l":13.64,"c":13.85,"v":703400},{"d":"2020-05-01","o":13.54,"h":13.65,"l":13.26,"c":13.37,"v":478100},{"d":"2020-05-04","o":13.29,"h":13.45,"l":13.14,"c":13.41,"v":571700},{"d":"2020-05-05","o":13.52,"h":13.89,"l":13.52,"c":13.74,"v":642700},{"d":"2020-05-06","o":13.89,"h":13.91,"l":13.57,"c":13.6,"v":509500},{"d":"2020-05-07","o":13.79,"h":13.81,"l":13.54,"c":13.67,"v":830900},{"d":"2020-05-08","o":13.41,"h":13.73,"l":13.36,"c":13.64,"v":742800},{"d":"2020-05-11","o":13.56,"h":13.85,"l":13.45,"c":13.83,"v":946100},{"d":"2020-05-12","o":13.89,"h":14,"l":13.43,"c":13.46,"v":462200},{"d":"2020-05-13","o":13.41,"h":13.62,"l":13.07,"c":13.19,"v":859200},{"d":"2020-05-14","o":13.01,"h":13.32,"l":12.74,"c":13.29,"v":665400},{"d":"2020-05-15","o":13.22,"h":13.33,"l":13.02,"c":13.31,"v":841900},{"d":"2020-05-18","o":13.69,"h":13.79,"l":13.52,"c":13.73,"v":403500},{"d":"2020-05-19","o":13.81,"h":13.91,"l":13.45,"c":13.76,"v":646700},{"d":"2020-05-20","o":14,"h":14,"l":13.41,"c":13.45,"v":448500},{"d":"2020-05-21","o":13.42,"h":13.55,"l":13.27,"c":13.29,"v":575300},{"d":"2020-05-22","o":13.26,"h":13.44,"l":13.08,"c":13.43,"v":362000},{"d":"2020-05-26","o":13.64,"h":13.8,"l":13.56,"c":13.75,"v":633900},{"d":"2020-05-27","o":13.88,"h":13.88,"l":13.52,"c":13.77,"v":392400},{"d":"2020-05-28","o":13.84,"h":14.1,"l":13.79,"c":14.08,"v":485200},{"d":"2020-05-29","o":14.03,"h":14.18,"l":13.92,"c":14,"v":678900},{"d":"2020-06-01","o":14.05,"h":14.27,"l":13.92,"c":14.22,"v":677400},{"d":"2020-06-02","o":14.31,"h":14.4,"l":14.15,"c":14.21,"v":522600},{"d":"2020-06-03","o":14.3,"h":14.7,"l":13.96,"c":14.64,"v":962600},{"d":"2020-06-04","o":14.62,"h":14.65,"l":14.35,"c":14.42,"v":639300},{"d":"2020-06-05","o":14.7,"h":14.74,"l":14.37,"c":14.42,"v":1201500},{"d":"2020-06-08","o":14.48,"h":14.62,"l":14.37,"c":14.5,"v":613800},{"d":"2020-06-09","o":14.47,"h":14.47,"l":14.09,"c":14.32,"v":453100},{"d":"2020-06-10","o":14.36,"h":14.4,"l":14.12,"c":14.19,"v":526300},{"d":"2020-06-11","o":13.87,"h":13.89,"l":13.32,"c":13.34,"v":702900},{"d":"2020-06-12","o":13.75,"h":13.94,"l":13.56,"c":13.81,"v":1064600},{"d":"2020-06-15","o":13.56,"h":14.31,"l":13.49,"c":14.15,"v":1645900},{"d":"2020-06-16","o":14.51,"h":14.51,"l":13.86,"c":14.01,"v":1040700},{"d":"2020-06-17","o":14.07,"h":14.11,"l":13.8,"c":13.87,"v":713800},{"d":"2020-06-18","o":13.8,"h":13.93,"l":13.78,"c":13.86,"v":526200},{"d":"2020-06-19","o":13.94,"h":14.02,"l":13.37,"c":13.43,"v":1837900},{"d":"2020-06-22","o":13.5,"h":13.63,"l":13.27,"c":13.46,"v":631400},{"d":"2020-06-23","o":13.53,"h":13.57,"l":13.22,"c":13.4,"v":1192700},{"d":"2020-06-24","o":13.35,"h":13.35,"l":13.05,"c":13.19,"v":812200},{"d":"2020-06-25","o":13.06,"h":13.1,"l":12.77,"c":13.06,"v":1092200},{"d":"2020-06-26","o":13.12,"h":13.19,"l":12.61,"c":12.68,"v":1239700},{"d":"2020-06-29","o":12.57,"h":12.93,"l":12.54,"c":12.83,"v":593400},{"d":"2020-06-30","o":12.83,"h":12.99,"l":12.78,"c":12.94,"v":710900},{"d":"2020-07-01","o":12.97,"h":13.11,"l":12.91,"c":13.07,"v":322600},{"d":"2020-07-02","o":13.27,"h":13.27,"l":13,"c":13.05,"v":581300},{"d":"2020-07-06","o":13.17,"h":13.22,"l":13,"c":13.22,"v":1146500},{"d":"2020-07-07","o":13.12,"h":13.21,"l":12.96,"c":13.01,"v":1206200},{"d":"2020-07-08","o":13.03,"h":13.24,"l":12.96,"c":12.97,"v":843700},{"d":"2020-07-09","o":12.6,"h":12.6,"l":12.45,"c":12.55,"v":1295300},{"d":"2020-07-10","o":12.55,"h":12.97,"l":12.51,"c":12.96,"v":908200},{"d":"2020-07-13","o":13.05,"h":13.54,"l":12.94,"c":13.33,"v":1217000},{"d":"2020-07-14","o":13.31,"h":13.61,"l":13.22,"c":13.6,"v":1072000},{"d":"2020-07-15","o":13.72,"h":13.73,"l":13.44,"c":13.59,"v":1075200},{"d":"2020-07-16","o":13.56,"h":13.8,"l":13.53,"c":13.67,"v":777500},{"d":"2020-07-17","o":13.75,"h":13.83,"l":13.63,"c":13.8,"v":905500},{"d":"2020-07-20","o":13.68,"h":13.8,"l":13.38,"c":13.5,"v":1139800},{"d":"2020-07-21","o":13.63,"h":13.63,"l":13.32,"c":13.37,"v":1338000},{"d":"2020-07-22","o":13.38,"h":13.48,"l":13.24,"c":13.48,"v":2144400},{"d":"2020-07-23","o":13.5,"h":13.6,"l":13.4,"c":13.42,"v":1650800},{"d":"2020-07-24","o":13.42,"h":13.45,"l":13.12,"c":13.25,"v":722300},{"d":"2020-07-27","o":13.25,"h":13.43,"l":13.12,"c":13.42,"v":940900},{"d":"2020-07-28","o":13.41,"h":13.52,"l":13.31,"c":13.46,"v":532100},{"d":"2020-07-29","o":13.56,"h":13.6,"l":13.32,"c":13.6,"v":570800},{"d":"2020-07-30","o":13.5,"h":13.81,"l":13.43,"c":13.79,"v":598000},{"d":"2020-07-31","o":13.8,"h":13.92,"l":13.66,"c":13.79,"v":693700},{"d":"2020-08-03","o":13.93,"h":13.93,"l":13.68,"c":13.75,"v":316700},{"d":"2020-08-04","o":13.82,"h":13.95,"l":13.64,"c":13.79,"v":679100},{"d":"2020-08-05","o":13.88,"h":13.88,"l":13.56,"c":13.69,"v":794100},{"d":"2020-08-06","o":13.63,"h":13.71,"l":13.53,"c":13.59,"v":419400},{"d":"2020-08-07","o":13.54,"h":13.86,"l":13.53,"c":13.73,"v":514800},{"d":"2020-08-10","o":13.84,"h":13.87,"l":13.66,"c":13.74,"v":436500},{"d":"2020-08-11","o":13.77,"h":13.88,"l":13.57,"c":13.59,"v":567900},{"d":"2020-08-12","o":13.68,"h":13.91,"l":13.65,"c":13.69,"v":721900},{"d":"2020-08-13","o":13.68,"h":13.83,"l":13.68,"c":13.79,"v":847800},{"d":"2020-08-14","o":13.68,"h":13.7,"l":13.19,"c":13.63,"v":1330200},{"d":"2020-08-17","o":13.56,"h":13.81,"l":13.56,"c":13.64,"v":565800},{"d":"2020-08-18","o":13.64,"h":13.82,"l":13.64,"c":13.8,"v":1094800},{"d":"2020-08-19","o":13.86,"h":14.03,"l":13.84,"c":13.9,"v":662500},{"d":"2020-08-20","o":13.87,"h":13.92,"l":13.74,"c":13.88,"v":521500},{"d":"2020-08-21","o":13.84,"h":14.02,"l":13.74,"c":13.98,"v":460300},{"d":"2020-08-24","o":14.07,"h":14.14,"l":13.85,"c":13.97,"v":623800},{"d":"2020-08-25","o":13.98,"h":14.03,"l":13.78,"c":13.88,"v":595100},{"d":"2020-08-26","o":13.9,"h":13.9,"l":13.7,"c":13.81,"v":709800},{"d":"2020-08-27","o":13.9,"h":14.05,"l":13.8,"c":13.84,"v":438200},{"d":"2020-08-28","o":13.88,"h":13.94,"l":13.68,"c":13.74,"v":411000},{"d":"2020-08-31","o":13.81,"h":14,"l":13.79,"c":13.83,"v":637400},{"d":"2020-09-01","o":13.92,"h":14,"l":13.62,"c":13.93,"v":727700},{"d":"2020-09-02","o":13.92,"h":14.24,"l":13.92,"c":14.19,"v":680700},{"d":"2020-09-03","o":14.2,"h":14.21,"l":13.68,"c":13.81,"v":606800},{"d":"2020-09-04","o":13.82,"h":13.9,"l":13.62,"c":13.72,"v":446200},{"d":"2020-09-08","o":13.62,"h":13.89,"l":13.52,"c":13.74,"v":642500},{"d":"2020-09-09","o":13.86,"h":14.13,"l":13.86,"c":14.03,"v":503500},{"d":"2020-09-10","o":14.02,"h":14.02,"l":13.76,"c":13.79,"v":732300},{"d":"2020-09-11","o":13.89,"h":14.08,"l":13.85,"c":13.92,"v":544700},{"d":"2020-09-14","o":14.04,"h":14.18,"l":13.99,"c":14.05,"v":881400},{"d":"2020-09-15","o":14.25,"h":14.38,"l":14.14,"c":14.23,"v":787900},{"d":"2020-09-16","o":14.3,"h":14.41,"l":14.13,"c":14.14,"v":659200},{"d":"2020-09-17","o":14.09,"h":14.24,"l":14.03,"c":14.2,"v":508100},{"d":"2020-09-18","o":14.22,"h":14.24,"l":13.89,"c":14.05,"v":1340000},{"d":"2020-09-21","o":13.87,"h":14.04,"l":13.72,"c":13.99,"v":704500},{"d":"2020-09-22","o":14.06,"h":14.31,"l":13.98,"c":14.28,"v":769300},{"d":"2020-09-23","o":14.36,"h":14.37,"l":13.93,"c":13.95,"v":552200},{"d":"2020-09-24","o":13.97,"h":14.03,"l":13.83,"c":13.99,"v":529100},{"d":"2020-09-25","o":14,"h":14.2,"l":13.95,"c":14.2,"v":542800},{"d":"2020-09-28","o":14.27,"h":14.37,"l":14.19,"c":14.36,"v":628900},{"d":"2020-09-29","o":14.26,"h":14.37,"l":14.14,"c":14.29,"v":698300},{"d":"2020-09-30","o":14.36,"h":14.75,"l":14.3,"c":14.54,"v":1476300},{"d":"2020-10-01","o":14.55,"h":14.66,"l":14.46,"c":14.66,"v":824500},{"d":"2020-10-02","o":14.48,"h":14.81,"l":14.48,"c":14.76,"v":772100},{"d":"2020-10-05","o":14.9,"h":15.45,"l":14.83,"c":15.31,"v":1179600},{"d":"2020-10-06","o":15.35,"h":15.44,"l":15.12,"c":15.3,"v":715000},{"d":"2020-10-07","o":15.45,"h":15.5,"l":15.28,"c":15.41,"v":736800},{"d":"2020-10-08","o":15.51,"h":15.64,"l":15.47,"c":15.6,"v":862500},{"d":"2020-10-09","o":15.6,"h":15.8,"l":15.57,"c":15.65,"v":1030700},{"d":"2020-10-12","o":15.78,"h":15.78,"l":15.54,"c":15.57,"v":769000},{"d":"2020-10-13","o":15.61,"h":15.74,"l":15.48,"c":15.59,"v":1340100},{"d":"2020-10-14","o":15.64,"h":15.7,"l":15.42,"c":15.58,"v":681700},{"d":"2020-10-15","o":15.35,"h":15.68,"l":15.35,"c":15.6,"v":735100},{"d":"2020-10-16","o":15.68,"h":15.82,"l":15.62,"c":15.73,"v":713400},{"d":"2020-10-19","o":15.79,"h":15.8,"l":15.43,"c":15.46,"v":681800},{"d":"2020-10-20","o":15.5,"h":15.63,"l":15.42,"c":15.5,"v":765300},{"d":"2020-10-21","o":15.5,"h":15.76,"l":15.47,"c":15.75,"v":665600},{"d":"2020-10-22","o":15.8,"h":15.8,"l":15.55,"c":15.63,"v":796400},{"d":"2020-10-23","o":15.7,"h":15.76,"l":15.58,"c":15.72,"v":411100},{"d":"2020-10-26","o":15.64,"h":15.64,"l":15.37,"c":15.5,"v":522700},{"d":"2020-10-27","o":15.51,"h":15.63,"l":15.46,"c":15.49,"v":543800},{"d":"2020-10-28","o":15.16,"h":15.38,"l":15.06,"c":15.06,"v":585300},{"d":"2020-10-29","o":15.08,"h":15.42,"l":14.99,"c":15.36,"v":608200},{"d":"2020-10-30","o":15.33,"h":15.36,"l":15.04,"c":15.15,"v":529800},{"d":"2020-11-02","o":15.25,"h":15.51,"l":15.24,"c":15.48,"v":422900},{"d":"2020-11-03","o":15.67,"h":15.87,"l":15.62,"c":15.69,"v":435900},{"d":"2020-11-04","o":15.72,"h":15.94,"l":15.65,"c":15.66,"v":529200},{"d":"2020-11-05","o":15.9,"h":16.04,"l":15.83,"c":15.86,"v":450900},{"d":"2020-11-06","o":15.88,"h":16.04,"l":15.81,"c":15.97,"v":448800},{"d":"2020-11-09","o":16.43,"h":16.67,"l":16.08,"c":16.11,"v":541500},{"d":"2020-11-10","o":16.24,"h":16.49,"l":16.21,"c":16.28,"v":1046100},{"d":"2020-11-11","o":16.41,"h":16.65,"l":16.33,"c":16.38,"v":578100},{"d":"2020-11-12","o":16.35,"h":16.46,"l":16.02,"c":16.22,"v":427700},{"d":"2020-11-13","o":16.4,"h":16.4,"l":15.85,"c":15.89,"v":1037300},{"d":"2020-11-16","o":16.05,"h":16.1,"l":15.51,"c":15.73,"v":972800},{"d":"2020-11-17","o":15.7,"h":15.8,"l":15.55,"c":15.6,"v":685800},{"d":"2020-11-18","o":15.64,"h":15.67,"l":15.4,"c":15.41,"v":529900},{"d":"2020-11-19","o":15.46,"h":15.46,"l":15.23,"c":15.42,"v":898700},{"d":"2020-11-20","o":15.49,"h":15.54,"l":15.3,"c":15.44,"v":541100},{"d":"2020-11-23","o":15.55,"h":15.59,"l":15.38,"c":15.42,"v":511700},{"d":"2020-11-24","o":15.54,"h":15.56,"l":15.37,"c":15.43,"v":648600},{"d":"2020-11-25","o":15.53,"h":15.66,"l":15.43,"c":15.56,"v":684200},{"d":"2020-11-27","o":15.65,"h":15.77,"l":15.64,"c":15.71,"v":406000},{"d":"2020-11-30","o":15.77,"h":15.9,"l":15.55,"c":15.68,"v":665700},{"d":"2020-12-01","o":15.93,"h":16.05,"l":15.84,"c":15.94,"v":741000},{"d":"2020-12-02","o":15.98,"h":15.99,"l":15.64,"c":15.76,"v":725800},{"d":"2020-12-03","o":15.86,"h":16.13,"l":15.79,"c":16.01,"v":464600},{"d":"2020-12-04","o":16.05,"h":16.1,"l":15.95,"c":16.05,"v":471300},{"d":"2020-12-07","o":16.03,"h":16.07,"l":15.91,"c":15.96,"v":468500},{"d":"2020-12-08","o":15.96,"h":16.05,"l":15.9,"c":16.02,"v":407500},{"d":"2020-12-09","o":16.02,"h":16.14,"l":15.89,"c":16.02,"v":556800},{"d":"2020-12-10","o":15.93,"h":16.1,"l":15.93,"c":16.04,"v":489500},{"d":"2020-12-11","o":16.01,"h":16.06,"l":15.82,"c":15.94,"v":634400},{"d":"2020-12-14","o":16.09,"h":16.18,"l":15.95,"c":15.96,"v":980000},{"d":"2020-12-15","o":16.08,"h":16.29,"l":16.01,"c":16.22,"v":508200},{"d":"2020-12-16","o":16.24,"h":16.42,"l":16.05,"c":16.17,"v":585900},{"d":"2020-12-17","o":16.23,"h":16.39,"l":16.13,"c":16.22,"v":639200},{"d":"2020-12-18","o":16.2,"h":16.26,"l":15.92,"c":15.98,"v":870300},{"d":"2020-12-21","o":15.85,"h":15.96,"l":15.62,"c":15.89,"v":673000},{"d":"2020-12-22","o":15.95,"h":16.06,"l":15.81,"c":15.93,"v":534500},{"d":"2020-12-23","o":16.05,"h":16.21,"l":16.05,"c":16.13,"v":391900},{"d":"2020-12-24","o":16.22,"h":16.31,"l":16.18,"c":16.24,"v":211600},{"d":"2020-12-28","o":16.34,"h":16.37,"l":16.25,"c":16.28,"v":431900},{"d":"2020-12-29","o":16.38,"h":16.68,"l":16.38,"c":16.61,"v":570900},{"d":"2020-12-30","o":16.51,"h":16.6,"l":16.38,"c":16.52,"v":692000},{"d":"2020-12-31","o":16.53,"h":16.59,"l":16.41,"c":16.46,"v":413600},{"d":"2021-01-04","o":16.48,"h":16.6,"l":16.11,"c":16.25,"v":655500},{"d":"2021-01-05","o":16.21,"h":16.36,"l":16.16,"c":16.34,"v":735700},{"d":"2021-01-06","o":16.33,"h":16.96,"l":16.26,"c":16.58,"v":1599900},{"d":"2021-01-07","o":16.59,"h":16.93,"l":16.56,"c":16.81,"v":1063400},{"d":"2021-01-08","o":16.93,"h":17.24,"l":16.85,"c":17.17,"v":1039100},{"d":"2021-01-11","o":17.05,"h":17.15,"l":16.72,"c":16.85,"v":756500},{"d":"2021-01-12","o":16.83,"h":16.89,"l":16.56,"c":16.69,"v":746600},{"d":"2021-01-13","o":16.65,"h":17.06,"l":16.58,"c":16.94,"v":1529500},{"d":"2021-01-14","o":17.03,"h":17.08,"l":16.77,"c":16.84,"v":505900},{"d":"2021-01-15","o":16.81,"h":17.01,"l":16.7,"c":16.9,"v":528600},{"d":"2021-01-19","o":17,"h":17,"l":16.73,"c":16.85,"v":517400},{"d":"2021-01-20","o":16.94,"h":17.22,"l":16.85,"c":17.16,"v":449800},{"d":"2021-01-21","o":17.26,"h":17.36,"l":17.11,"c":17.31,"v":642900},{"d":"2021-01-22","o":17.2,"h":17.34,"l":17.07,"c":17.3,"v":544000},{"d":"2021-01-25","o":17.37,"h":17.63,"l":17.31,"c":17.58,"v":806700},{"d":"2021-01-26","o":17.57,"h":17.68,"l":17.37,"c":17.52,"v":576300},{"d":"2021-01-27","o":17.29,"h":17.35,"l":16.83,"c":16.92,"v":713200},{"d":"2021-01-28","o":16.92,"h":17.14,"l":16.76,"c":16.96,"v":1431400},{"d":"2021-01-29","o":16.89,"h":16.93,"l":16.47,"c":16.62,"v":1188500},{"d":"2021-02-01","o":16.75,"h":16.92,"l":16.65,"c":16.79,"v":619400},{"d":"2021-02-02","o":16.88,"h":17.12,"l":16.88,"c":17.03,"v":374700},{"d":"2021-02-03","o":17.15,"h":17.16,"l":16.92,"c":17.13,"v":577500},{"d":"2021-02-04","o":17.13,"h":17.35,"l":17.03,"c":17.34,"v":880100},{"d":"2021-02-05","o":17.42,"h":17.56,"l":17.32,"c":17.53,"v":788100},{"d":"2021-02-08","o":17.61,"h":17.67,"l":17.43,"c":17.44,"v":1517700},{"d":"2021-02-09","o":17.51,"h":17.51,"l":17.26,"c":17.48,"v":1074500},{"d":"2021-02-10","o":17.62,"h":17.64,"l":17.36,"c":17.5,"v":665500},{"d":"2021-02-11","o":17.5,"h":17.75,"l":17.5,"c":17.74,"v":696300},{"d":"2021-02-12","o":17.74,"h":17.75,"l":17.57,"c":17.7,"v":595300},{"d":"2021-02-16","o":17.82,"h":17.86,"l":17.4,"c":17.46,"v":756000},{"d":"2021-02-17","o":17.43,"h":17.48,"l":17.28,"c":17.29,"v":516100},{"d":"2021-02-18","o":17.29,"h":17.46,"l":17.18,"c":17.34,"v":541600},{"d":"2021-02-19","o":17.45,"h":17.45,"l":17.15,"c":17.26,"v":816800},{"d":"2021-02-22","o":17.18,"h":17.18,"l":16.28,"c":16.46,"v":1526700},{"d":"2021-02-23","o":16.44,"h":16.51,"l":16.27,"c":16.32,"v":860500},{"d":"2021-02-24","o":16.32,"h":16.42,"l":16.04,"c":16.17,"v":1244200},{"d":"2021-02-25","o":16.09,"h":16.26,"l":15.76,"c":15.89,"v":1081200},{"d":"2021-02-26","o":15.88,"h":15.93,"l":15.46,"c":15.46,"v":1019200},{"d":"2021-03-01","o":15.68,"h":15.98,"l":15.68,"c":15.74,"v":1412600},{"d":"2021-03-02","o":15.79,"h":15.96,"l":15.61,"c":15.89,"v":1302900},{"d":"2021-03-03","o":15.93,"h":15.93,"l":15.56,"c":15.6,"v":956400},{"d":"2021-03-04","o":15.6,"h":15.82,"l":15.39,"c":15.44,"v":1498300},{"d":"2021-03-05","o":15.6,"h":15.6,"l":14.93,"c":15.19,"v":2142300},{"d":"2021-03-08","o":15.15,"h":15.51,"l":15.09,"c":15.26,"v":2240800},{"d":"2021-03-09","o":15.51,"h":15.79,"l":15.35,"c":15.4,"v":1996800},{"d":"2021-03-10","o":15.44,"h":15.7,"l":15.39,"c":15.54,"v":1066600},{"d":"2021-03-11","o":15.67,"h":15.93,"l":15.58,"c":15.9,"v":1576700},{"d":"2021-03-12","o":15.88,"h":15.96,"l":15.67,"c":15.88,"v":935500},{"d":"2021-03-15","o":15.98,"h":16.08,"l":15.85,"c":16.02,"v":913500},{"d":"2021-03-16","o":16.05,"h":16.23,"l":15.98,"c":16.15,"v":1654900},{"d":"2021-03-17","o":16.06,"h":16.17,"l":15.93,"c":16.12,"v":1114200},{"d":"2021-03-18","o":16.01,"h":16.01,"l":15.52,"c":15.55,"v":1298700},{"d":"2021-03-19","o":15.53,"h":15.7,"l":15.38,"c":15.61,"v":2569100},{"d":"2021-03-22","o":15.7,"h":15.84,"l":15.63,"c":15.77,"v":957600},{"d":"2021-03-23","o":15.85,"h":15.97,"l":15.72,"c":15.78,"v":1263600},{"d":"2021-03-24","o":15.77,"h":15.9,"l":15.63,"c":15.74,"v":1559100},{"d":"2021-03-25","o":15.74,"h":15.89,"l":15.65,"c":15.84,"v":792900},{"d":"2021-03-26","o":15.86,"h":15.95,"l":15.75,"c":15.89,"v":873000},{"d":"2021-03-29","o":15.95,"h":15.95,"l":15.78,"c":15.91,"v":1037700},{"d":"2021-03-30","o":15.68,"h":15.73,"l":15.5,"c":15.67,"v":977900},{"d":"2021-03-31","o":15.7,"h":15.88,"l":15.68,"c":15.84,"v":901100},{"d":"2021-04-01","o":15.91,"h":16,"l":15.84,"c":15.97,"v":781800},{"d":"2021-04-05","o":16.07,"h":16.98,"l":16.07,"c":16.6,"v":2540800},{"d":"2021-04-06","o":16.57,"h":16.59,"l":16.29,"c":16.4,"v":900100},{"d":"2021-04-07","o":16.49,"h":16.49,"l":16.22,"c":16.3,"v":629900},{"d":"2021-04-08","o":16.43,"h":16.45,"l":16.36,"c":16.41,"v":497800},{"d":"2021-04-09","o":16.5,"h":16.5,"l":16.34,"c":16.43,"v":496600},{"d":"2021-04-12","o":16.43,"h":16.43,"l":16.11,"c":16.18,"v":1044200},{"d":"2021-04-13","o":16.18,"h":16.38,"l":16.11,"c":16.38,"v":624600},{"d":"2021-04-14","o":16.29,"h":16.29,"l":16.09,"c":16.16,"v":1594000},{"d":"2021-04-15","o":16.3,"h":16.3,"l":16.09,"c":16.26,"v":876800},{"d":"2021-04-16","o":16.32,"h":16.39,"l":16.19,"c":16.24,"v":1076100},{"d":"2021-04-19","o":16.11,"h":16.16,"l":15.92,"c":16.05,"v":1198900},{"d":"2021-04-20","o":16.04,"h":16.19,"l":15.99,"c":16.13,"v":1035600},{"d":"2021-04-21","o":16.19,"h":16.4,"l":16.17,"c":16.34,"v":726900},{"d":"2021-04-22","o":16.37,"h":16.51,"l":16.26,"c":16.34,"v":712400},{"d":"2021-04-23","o":16.36,"h":16.41,"l":16.17,"c":16.19,"v":635000},{"d":"2021-04-26","o":16.2,"h":16.26,"l":16.06,"c":16.2,"v":602700},{"d":"2021-04-27","o":16.2,"h":16.23,"l":16.08,"c":16.12,"v":562400},{"d":"2021-04-28","o":16.12,"h":16.25,"l":16.02,"c":16.19,"v":600500},{"d":"2021-04-29","o":16.31,"h":16.33,"l":16.1,"c":16.12,"v":729900},{"d":"2021-04-30","o":16.14,"h":16.26,"l":16.08,"c":16.14,"v":781600},{"d":"2021-05-03","o":16.17,"h":16.21,"l":16.06,"c":16.1,"v":577200},{"d":"2021-05-04","o":16.09,"h":16.09,"l":15.8,"c":15.96,"v":718800},{"d":"2021-05-05","o":16,"h":16.04,"l":15.69,"c":15.75,"v":740400},{"d":"2021-05-06","o":15.81,"h":15.82,"l":15.65,"c":15.75,"v":1043300},{"d":"2021-05-07","o":15.9,"h":16.26,"l":15.83,"c":15.89,"v":1096900},{"d":"2021-05-10","o":15.94,"h":16.03,"l":15.82,"c":15.88,"v":1048000},{"d":"2021-05-11","o":15.77,"h":15.83,"l":15.5,"c":15.58,"v":1237400},{"d":"2021-05-12","o":15.58,"h":15.58,"l":15.08,"c":15.09,"v":1333400},{"d":"2021-05-13","o":15.18,"h":15.34,"l":15.06,"c":15.14,"v":2328900},{"d":"2021-05-14","o":15.28,"h":15.48,"l":15.28,"c":15.36,"v":1752000},{"d":"2021-05-17","o":15.4,"h":15.44,"l":15.14,"c":15.21,"v":830500},{"d":"2021-05-18","o":15.22,"h":15.39,"l":15.16,"c":15.29,"v":1313200},{"d":"2021-05-19","o":15.2,"h":15.29,"l":15.12,"c":15.27,"v":1199600},{"d":"2021-05-20","o":15.32,"h":15.62,"l":15.32,"c":15.48,"v":569100},{"d":"2021-05-21","o":15.55,"h":15.56,"l":15.32,"c":15.45,"v":784800},{"d":"2021-05-24","o":15.53,"h":15.57,"l":15.47,"c":15.51,"v":559100},{"d":"2021-05-25","o":15.51,"h":15.56,"l":15.37,"c":15.44,"v":1349800},{"d":"2021-05-26","o":15.48,"h":15.5,"l":15.29,"c":15.42,"v":677400},{"d":"2021-05-27","o":15.42,"h":15.47,"l":15.25,"c":15.33,"v":1011500},{"d":"2021-05-28","o":15.35,"h":15.42,"l":15.27,"c":15.28,"v":644700},{"d":"2021-06-01","o":15.48,"h":15.58,"l":15.29,"c":15.36,"v":1715700},{"d":"2021-06-02","o":15.4,"h":15.47,"l":15.3,"c":15.43,"v":818600},{"d":"2021-06-03","o":15.4,"h":15.52,"l":15.37,"c":15.44,"v":686600},{"d":"2021-06-04","o":15.51,"h":15.62,"l":15.46,"c":15.58,"v":577600},{"d":"2021-06-07","o":15.67,"h":15.8,"l":15.62,"c":15.7,"v":575000},{"d":"2021-06-08","o":15.8,"h":15.82,"l":15.61,"c":15.68,"v":649400},{"d":"2021-06-09","o":15.77,"h":15.86,"l":15.75,"c":15.81,"v":1029800},{"d":"2021-06-10","o":15.86,"h":16.02,"l":15.78,"c":15.94,"v":740700},{"d":"2021-06-11","o":15.96,"h":16.09,"l":15.86,"c":16.01,"v":757600},{"d":"2021-06-14","o":16.08,"h":16.26,"l":16.08,"c":16.2,"v":1281300},{"d":"2021-06-15","o":16.25,"h":16.25,"l":16.07,"c":16.08,"v":446700},{"d":"2021-06-16","o":16.15,"h":16.25,"l":15.95,"c":15.95,"v":656200},{"d":"2021-06-17","o":15.2,"h":15.54,"l":14.96,"c":15,"v":26004700},{"d":"2021-06-18","o":14.84,"h":15.21,"l":14.82,"c":15.07,"v":17207500},{"d":"2021-06-21","o":15.1,"h":15.31,"l":15.06,"c":15.17,"v":4600300},{"d":"2021-06-22","o":15.16,"h":15.34,"l":15.16,"c":15.32,"v":3672000},{"d":"2021-06-23","o":15.33,"h":15.35,"l":15.16,"c":15.18,"v":2994200},{"d":"2021-06-24","o":15.26,"h":15.37,"l":15.18,"c":15.24,"v":1324900},{"d":"2021-06-25","o":15.29,"h":15.39,"l":15.25,"c":15.31,"v":3076800},{"d":"2021-06-28","o":15.36,"h":15.41,"l":15.26,"c":15.39,"v":2908700},{"d":"2021-06-29","o":15.21,"h":15.27,"l":14.99,"c":15,"v":2826400},{"d":"2021-06-30","o":15.06,"h":15.06,"l":14.76,"c":14.88,"v":3215000},{"d":"2021-07-01","o":14.89,"h":15.11,"l":14.88,"c":15.03,"v":1731900},{"d":"2021-07-02","o":15.07,"h":15.07,"l":14.95,"c":15.03,"v":1956500},{"d":"2021-07-06","o":15.11,"h":15.16,"l":14.96,"c":15.09,"v":4719200},{"d":"2021-07-07","o":15.1,"h":15.19,"l":15.06,"c":15.12,"v":1640100},{"d":"2021-07-08","o":14.96,"h":15.01,"l":14.84,"c":14.89,"v":3070900},{"d":"2021-07-09","o":14.93,"h":15.11,"l":14.91,"c":15.07,"v":2227200},{"d":"2021-07-12","o":15.12,"h":15.14,"l":15.03,"c":15.09,"v":1257300},{"d":"2021-07-13","o":15.09,"h":15.12,"l":14.91,"c":14.93,"v":913400},{"d":"2021-07-14","o":14.97,"h":15.04,"l":14.9,"c":14.96,"v":1242900},{"d":"2021-07-15","o":14.93,"h":15.03,"l":14.9,"c":15.03,"v":1146300},{"d":"2021-07-16","o":15.05,"h":15.4,"l":15.05,"c":15.23,"v":1849500},{"d":"2021-07-19","o":15.07,"h":15.11,"l":14.75,"c":14.97,"v":2185400},{"d":"2021-07-20","o":15,"h":15.12,"l":14.89,"c":15.1,"v":1366800},{"d":"2021-07-21","o":15.1,"h":15.32,"l":15.1,"c":15.32,"v":4703500},{"d":"2021-07-22","o":15.34,"h":15.36,"l":15.22,"c":15.31,"v":853400},{"d":"2021-07-23","o":15.32,"h":15.46,"l":15.32,"c":15.44,"v":926000},{"d":"2021-07-26","o":15.44,"h":15.45,"l":15.3,"c":15.35,"v":1086100},{"d":"2021-07-27","o":15.3,"h":15.43,"l":15.28,"c":15.4,"v":1900900},{"d":"2021-07-28","o":15.45,"h":15.53,"l":15.39,"c":15.46,"v":974600},{"d":"2021-07-29","o":15.52,"h":15.81,"l":15.52,"c":15.78,"v":2330400},{"d":"2021-07-30","o":15.8,"h":15.98,"l":15.76,"c":15.97,"v":5292400},{"d":"2021-08-02","o":15.94,"h":16.09,"l":15.85,"c":16.06,"v":2322100},{"d":"2021-08-03","o":16.06,"h":16.1,"l":15.85,"c":15.89,"v":2493000},{"d":"2021-08-04","o":15.8,"h":15.92,"l":15.8,"c":15.88,"v":1085500},{"d":"2021-08-05","o":15.93,"h":16.09,"l":15.86,"c":16.09,"v":2160900},{"d":"2021-08-06","o":16.08,"h":16.08,"l":15.91,"c":15.92,"v":884600},{"d":"2021-08-09","o":16.03,"h":16.03,"l":15.87,"c":15.89,"v":749500},{"d":"2021-08-10","o":15.89,"h":15.95,"l":15.81,"c":15.88,"v":824700},{"d":"2021-08-11","o":15.92,"h":16.02,"l":15.89,"c":15.9,"v":1135300},{"d":"2021-08-12","o":15.88,"h":15.89,"l":15.42,"c":15.59,"v":2620400},{"d":"2021-08-13","o":15.56,"h":15.81,"l":15.56,"c":15.63,"v":3111400},{"d":"2021-08-16","o":15.62,"h":15.72,"l":15.54,"c":15.61,"v":1085100},{"d":"2021-08-17","o":15.54,"h":15.61,"l":15.46,"c":15.61,"v":950800},{"d":"2021-08-18","o":15.66,"h":15.66,"l":15.42,"c":15.46,"v":1500900},{"d":"2021-08-19","o":15.32,"h":15.44,"l":15.24,"c":15.42,"v":2304600},{"d":"2021-08-20","o":15.45,"h":15.72,"l":15.31,"c":15.64,"v":3423300},{"d":"2021-08-23","o":15.6,"h":15.81,"l":15.55,"c":15.76,"v":2333200},{"d":"2021-08-24","o":15.78,"h":15.81,"l":15.63,"c":15.74,"v":4268000},{"d":"2021-08-25","o":15.73,"h":15.77,"l":15.61,"c":15.73,"v":894700},{"d":"2021-08-26","o":15.7,"h":15.73,"l":15.54,"c":15.57,"v":1157700},{"d":"2021-08-27","o":15.53,"h":15.61,"l":15.48,"c":15.59,"v":1030600},{"d":"2021-08-30","o":15.6,"h":15.68,"l":15.58,"c":15.62,"v":1394300},{"d":"2021-08-31","o":15.66,"h":15.66,"l":15.51,"c":15.53,"v":1280300},{"d":"2021-09-01","o":15.57,"h":15.64,"l":15.53,"c":15.57,"v":1494700},{"d":"2021-09-02","o":15.59,"h":15.7,"l":15.56,"c":15.68,"v":1744300},{"d":"2021-09-03","o":15.65,"h":15.71,"l":15.63,"c":15.64,"v":1005700},{"d":"2021-09-07","o":15.56,"h":15.59,"l":15.42,"c":15.42,"v":2177800},{"d":"2021-09-08","o":15.41,"h":15.7,"l":15.41,"c":15.59,"v":1117500},{"d":"2021-09-09","o":15.61,"h":15.65,"l":15.54,"c":15.55,"v":784900},{"d":"2021-09-10","o":15.58,"h":15.63,"l":15.35,"c":15.35,"v":968500},{"d":"2021-09-13","o":15.46,"h":15.55,"l":15.39,"c":15.41,"v":1856300},{"d":"2021-09-14","o":15.48,"h":15.59,"l":15.38,"c":15.41,"v":832100},{"d":"2021-09-15","o":15.41,"h":15.58,"l":15.37,"c":15.55,"v":1434600},{"d":"2021-09-16","o":15.52,"h":15.61,"l":15.42,"c":15.49,"v":944800},{"d":"2021-09-17","o":15.46,"h":15.5,"l":15.31,"c":15.31,"v":2198200},{"d":"2021-09-20","o":15.26,"h":15.28,"l":15.05,"c":15.19,"v":1361300},{"d":"2021-09-21","o":15.22,"h":15.41,"l":15.2,"c":15.21,"v":1816000},{"d":"2021-09-22","o":15.29,"h":15.44,"l":15.21,"c":15.29,"v":1817400},{"d":"2021-09-23","o":15.45,"h":15.51,"l":15.22,"c":15.23,"v":5375500},{"d":"2021-09-24","o":15.21,"h":15.26,"l":15.11,"c":15.12,"v":1319300},{"d":"2021-09-27","o":15.11,"h":15.3,"l":15.1,"c":15.19,"v":1394000},{"d":"2021-09-28","o":15.19,"h":15.24,"l":14.82,"c":14.84,"v":2291900},{"d":"2021-09-29","o":14.7,"h":14.8,"l":14.63,"c":14.73,"v":1077000},{"d":"2021-09-30","o":14.75,"h":14.83,"l":14.62,"c":14.66,"v":1517100},{"d":"2021-10-01","o":14.72,"h":14.77,"l":14.53,"c":14.68,"v":1601200},{"d":"2021-10-04","o":14.68,"h":14.89,"l":14.68,"c":14.85,"v":1556000},{"d":"2021-10-05","o":14.87,"h":14.87,"l":14.7,"c":14.72,"v":1723300},{"d":"2021-10-06","o":14.65,"h":14.7,"l":14.46,"c":14.66,"v":1298200},{"d":"2021-10-07","o":14.7,"h":14.82,"l":14.57,"c":14.59,"v":1222400},{"d":"2021-10-08","o":14.59,"h":14.67,"l":14.48,"c":14.52,"v":1888700},{"d":"2021-10-11","o":14.56,"h":14.7,"l":14.42,"c":14.43,"v":1810800},{"d":"2021-10-12","o":14.6,"h":14.78,"l":14.53,"c":14.68,"v":2107200},{"d":"2021-10-13","o":14.72,"h":14.9,"l":14.71,"c":14.89,"v":1610000},{"d":"2021-10-14","o":14.94,"h":15.25,"l":14.94,"c":15.13,"v":1371200},{"d":"2021-10-15","o":15.13,"h":15.18,"l":15.03,"c":15.05,"v":1133600},{"d":"2021-10-18","o":15,"h":15.04,"l":14.86,"c":14.97,"v":1023000},{"d":"2021-10-19","o":15,"h":15.15,"l":14.99,"c":15.11,"v":944300},{"d":"2021-10-20","o":15.18,"h":15.26,"l":15.15,"c":15.18,"v":957700},{"d":"2021-10-21","o":15.17,"h":15.23,"l":15.08,"c":15.1,"v":613200},{"d":"2021-10-22","o":15.16,"h":15.24,"l":15.1,"c":15.14,"v":1035000},{"d":"2021-10-25","o":15.14,"h":15.14,"l":15.01,"c":15.03,"v":974900},{"d":"2021-10-26","o":15.09,"h":15.16,"l":15.03,"c":15.04,"v":1235600},{"d":"2021-10-27","o":14.5,"h":14.77,"l":14.4,"c":14.41,"v":5945800},{"d":"2021-10-28","o":14.47,"h":14.58,"l":14.4,"c":14.45,"v":4726500},{"d":"2021-10-29","o":14.44,"h":14.46,"l":14.3,"c":14.43,"v":3459300},{"d":"2021-11-01","o":14.41,"h":14.54,"l":14.39,"c":14.53,"v":1843200},{"d":"2021-11-02","o":14.52,"h":14.53,"l":14.38,"c":14.48,"v":1626900},{"d":"2021-11-03","o":14.41,"h":14.48,"l":14.36,"c":14.39,"v":2914200},{"d":"2021-11-04","o":14.39,"h":14.42,"l":14.28,"c":14.29,"v":5953200},{"d":"2021-11-05","o":14.29,"h":14.39,"l":14.26,"c":14.28,"v":7859000},{"d":"2021-11-08","o":14.32,"h":14.32,"l":14.14,"c":14.2,"v":5627100},{"d":"2021-11-09","o":14.24,"h":14.38,"l":14.22,"c":14.26,"v":4964000},{"d":"2021-11-10","o":14.41,"h":14.56,"l":14.33,"c":14.34,"v":2700500},{"d":"2021-11-11","o":14.33,"h":14.34,"l":13.96,"c":14.12,"v":4120000},{"d":"2021-11-12","o":14.2,"h":14.24,"l":13.93,"c":14.2,"v":2423100},{"d":"2021-11-15","o":14.2,"h":14.31,"l":14.15,"c":14.27,"v":3278400},{"d":"2021-11-16","o":14.29,"h":14.38,"l":14.14,"c":14.15,"v":2428000},{"d":"2021-11-17","o":14.11,"h":14.14,"l":13.97,"c":14.11,"v":2562600},{"d":"2021-11-18","o":14.07,"h":14.27,"l":14.04,"c":14.15,"v":2907400},{"d":"2021-11-19","o":14.15,"h":14.24,"l":14.13,"c":14.2,"v":2268900},{"d":"2021-11-22","o":14.18,"h":14.23,"l":13.99,"c":14,"v":2999100},{"d":"2021-11-23","o":13.95,"h":14.01,"l":13.88,"c":13.91,"v":1948200},{"d":"2021-11-24","o":13.87,"h":13.95,"l":13.8,"c":13.87,"v":1345100},{"d":"2021-11-26","o":13.83,"h":13.83,"l":13.64,"c":13.7,"v":1229400},{"d":"2021-11-29","o":13.75,"h":13.8,"l":13.62,"c":13.76,"v":3837700},{"d":"2021-11-30","o":13.7,"h":13.78,"l":13.39,"c":13.53,"v":3298600},{"d":"2021-12-01","o":13.6,"h":13.83,"l":13.43,"c":13.45,"v":2980700},{"d":"2021-12-02","o":13.48,"h":13.66,"l":13.47,"c":13.56,"v":1953300},{"d":"2021-12-03","o":13.64,"h":13.64,"l":13.45,"c":13.54,"v":4621600},{"d":"2021-12-06","o":13.63,"h":13.89,"l":13.61,"c":13.84,"v":2129900},{"d":"2021-12-07","o":13.93,"h":14.15,"l":13.92,"c":14.08,"v":4595700},{"d":"2021-12-08","o":14.08,"h":14.2,"l":14.01,"c":14.03,"v":2766800},{"d":"2021-12-09","o":14.05,"h":14.05,"l":13.87,"c":13.9,"v":1090600},{"d":"2021-12-10","o":13.89,"h":14.01,"l":13.83,"c":13.88,"v":1946900},{"d":"2021-12-13","o":13.81,"h":14.01,"l":13.81,"c":13.99,"v":2048600},{"d":"2021-12-14","o":13.9,"h":13.9,"l":13.51,"c":13.66,"v":6001000},{"d":"2021-12-15","o":13.59,"h":13.79,"l":13.44,"c":13.77,"v":4069300},{"d":"2021-12-16","o":13.77,"h":13.92,"l":13.75,"c":13.83,"v":2304800},{"d":"2021-12-17","o":13.79,"h":14.04,"l":13.74,"c":13.92,"v":3764000},{"d":"2021-12-20","o":13.79,"h":14.01,"l":13.77,"c":14,"v":3007200},{"d":"2021-12-21","o":14.07,"h":14.27,"l":14.03,"c":14.12,"v":3057000},{"d":"2021-12-22","o":14.12,"h":14.26,"l":14.05,"c":14.25,"v":2643500},{"d":"2021-12-23","o":14.28,"h":14.37,"l":14.25,"c":14.32,"v":834800},{"d":"2021-12-27","o":14.34,"h":14.41,"l":14.23,"c":14.4,"v":828700},{"d":"2021-12-28","o":14.44,"h":14.5,"l":14.39,"c":14.41,"v":1820000},{"d":"2021-12-29","o":14.37,"h":14.47,"l":14.3,"c":14.45,"v":1121300},{"d":"2021-12-30","o":14.33,"h":14.5,"l":14.29,"c":14.43,"v":1257800},{"d":"2021-12-31","o":14.45,"h":14.53,"l":14.41,"c":14.45,"v":1064400},{"d":"2022-01-03","o":14.45,"h":14.47,"l":14.21,"c":14.35,"v":1060700},{"d":"2022-01-04","o":14.39,"h":14.42,"l":14.25,"c":14.29,"v":1445700},{"d":"2022-01-05","o":14.26,"h":14.36,"l":14.12,"c":14.12,"v":1553400},{"d":"2022-01-06","o":14.1,"h":14.29,"l":14.02,"c":14.08,"v":3598100},{"d":"2022-01-07","o":14.09,"h":14.28,"l":14.02,"c":14.18,"v":1688300},{"d":"2022-01-10","o":14.14,"h":14.16,"l":13.91,"c":14.02,"v":3025600},{"d":"2022-01-11","o":14.06,"h":14.09,"l":13.9,"c":13.95,"v":8405600},{"d":"2022-01-12","o":14,"h":14.02,"l":13.89,"c":13.94,"v":3878200},{"d":"2022-01-13","o":13.96,"h":14.09,"l":13.93,"c":14.02,"v":1767200},{"d":"2022-01-14","o":13.97,"h":14.05,"l":13.77,"c":13.84,"v":1732600},{"d":"2022-01-18","o":13.89,"h":14.1,"l":13.8,"c":14.05,"v":3185000},{"d":"2022-01-19","o":14.12,"h":14.21,"l":13.99,"c":14.16,"v":2035600},{"d":"2022-01-20","o":14.19,"h":14.41,"l":14.17,"c":14.18,"v":1936700},{"d":"2022-01-21","o":14.11,"h":14.14,"l":13.96,"c":14.02,"v":2539900},{"d":"2022-01-24","o":13.83,"h":13.92,"l":13.5,"c":13.81,"v":3688800},{"d":"2022-01-25","o":13.64,"h":13.87,"l":13.56,"c":13.68,"v":2674600},{"d":"2022-01-26","o":13.82,"h":13.97,"l":13.67,"c":13.73,"v":2916400},{"d":"2022-01-27","o":13.86,"h":13.99,"l":13.76,"c":13.8,"v":2133400},{"d":"2022-01-28","o":13.79,"h":13.99,"l":13.72,"c":13.99,"v":1842500},{"d":"2022-01-31","o":13.97,"h":14.33,"l":13.96,"c":14.29,"v":1915600},{"d":"2022-02-01","o":14.36,"h":14.38,"l":14.09,"c":14.18,"v":1706700},{"d":"2022-02-02","o":14.18,"h":14.36,"l":14.18,"c":14.29,"v":1626100},{"d":"2022-02-03","o":14.2,"h":14.29,"l":14.1,"c":14.13,"v":1466700},{"d":"2022-02-04","o":14.03,"h":14.1,"l":13.9,"c":14.04,"v":1017600},{"d":"2022-02-07","o":14.01,"h":14.19,"l":14.01,"c":14.13,"v":1917100},{"d":"2022-02-08","o":14.17,"h":14.23,"l":14.12,"c":14.14,"v":1391600},{"d":"2022-02-09","o":14.23,"h":14.32,"l":14.21,"c":14.31,"v":2169600},{"d":"2022-02-10","o":14.2,"h":14.31,"l":14.03,"c":14.08,"v":1592600},{"d":"2022-02-11","o":14.07,"h":14.18,"l":13.91,"c":13.98,"v":1936800},{"d":"2022-02-14","o":13.92,"h":14.02,"l":13.83,"c":13.92,"v":1646800},{"d":"2022-02-15","o":13.98,"h":14.01,"l":13.88,"c":13.92,"v":1179000},{"d":"2022-02-16","o":13.93,"h":14.06,"l":13.91,"c":13.99,"v":2023400},{"d":"2022-02-17","o":13.92,"h":14.1,"l":13.92,"c":14,"v":1190400},{"d":"2022-02-18","o":14.02,"h":14.15,"l":13.89,"c":13.92,"v":1421700},{"d":"2022-02-22","o":13.92,"h":13.96,"l":13.77,"c":13.86,"v":2092400},{"d":"2022-02-23","o":13.92,"h":14.05,"l":13.83,"c":13.87,"v":1382600},{"d":"2022-02-24","o":13.7,"h":14.07,"l":13.59,"c":14.04,"v":3167800},{"d":"2022-02-25","o":14.11,"h":14.3,"l":14.03,"c":14.26,"v":2186600},{"d":"2022-02-28","o":14.16,"h":14.57,"l":14.16,"c":14.48,"v":2587200},{"d":"2022-03-01","o":14.48,"h":14.64,"l":14.3,"c":14.43,"v":2433000},{"d":"2022-03-02","o":14.47,"h":14.64,"l":14.44,"c":14.59,"v":2453000},{"d":"2022-03-03","o":14.63,"h":14.67,"l":14.44,"c":14.6,"v":2374800},{"d":"2022-03-04","o":14.45,"h":14.72,"l":14.34,"c":14.7,"v":2693700},{"d":"2022-03-07","o":14.69,"h":15.07,"l":14.62,"c":14.99,"v":3344600},{"d":"2022-03-08","o":15.03,"h":15.21,"l":14.91,"c":14.92,"v":3236900},{"d":"2022-03-09","o":15.01,"h":15.2,"l":14.98,"c":14.99,"v":2140700},{"d":"2022-03-10","o":14.97,"h":15.18,"l":14.88,"c":15.11,"v":3091600},{"d":"2022-03-11","o":15.19,"h":15.26,"l":15.08,"c":15.08,"v":1072400},{"d":"2022-03-14","o":15.09,"h":15.19,"l":14.63,"c":14.74,"v":2500800},{"d":"2022-03-15","o":14.75,"h":14.87,"l":14.7,"c":14.79,"v":1929600},{"d":"2022-03-16","o":14.81,"h":14.95,"l":14.66,"c":14.82,"v":1665700},{"d":"2022-03-17","o":14.83,"h":15.14,"l":14.81,"c":15.1,"v":1438200},{"d":"2022-03-18","o":15.08,"h":15.31,"l":15.06,"c":15.27,"v":2964400},{"d":"2022-03-21","o":15.2,"h":15.41,"l":15.2,"c":15.23,"v":1619600},{"d":"2022-03-22","o":15.29,"h":15.32,"l":15.09,"c":15.2,"v":1834500},{"d":"2022-03-23","o":15.16,"h":15.2,"l":15.04,"c":15.15,"v":1513700},{"d":"2022-03-24","o":15.19,"h":15.29,"l":15.16,"c":15.27,"v":1670200},{"d":"2022-03-25","o":15.35,"h":15.49,"l":15.27,"c":15.45,"v":1721800},{"d":"2022-03-28","o":15.37,"h":15.52,"l":15.35,"c":15.48,"v":1605700},{"d":"2022-03-29","o":15.52,"h":15.63,"l":15.48,"c":15.58,"v":1778100},{"d":"2022-03-30","o":15.47,"h":15.54,"l":15.36,"c":15.5,"v":1499400},{"d":"2022-03-31","o":15.49,"h":15.66,"l":15.42,"c":15.52,"v":1809000},{"d":"2022-04-01","o":15.53,"h":15.62,"l":15.38,"c":15.59,"v":1773800},{"d":"2022-04-04","o":15.59,"h":15.67,"l":15.45,"c":15.65,"v":2861100},{"d":"2022-04-05","o":15.72,"h":15.95,"l":15.68,"c":15.73,"v":1854500},{"d":"2022-04-06","o":15.65,"h":16.01,"l":15.65,"c":15.99,"v":1963800},{"d":"2022-04-07","o":16.01,"h":16.01,"l":15.79,"c":15.94,"v":1498600},{"d":"2022-04-08","o":15.94,"h":16.01,"l":15.84,"c":15.86,"v":1268600},{"d":"2022-04-11","o":15.86,"h":15.86,"l":15.52,"c":15.71,"v":2158500},{"d":"2022-04-12","o":15.71,"h":15.85,"l":15.57,"c":15.68,"v":1667700},{"d":"2022-04-13","o":15.68,"h":15.73,"l":15.53,"c":15.7,"v":1635500},{"d":"2022-04-14","o":15.71,"h":15.76,"l":15.61,"c":15.62,"v":1277200},{"d":"2022-04-18","o":15.63,"h":15.73,"l":15.46,"c":15.53,"v":1234800},{"d":"2022-04-19","o":15.55,"h":15.68,"l":15.48,"c":15.57,"v":825500},{"d":"2022-04-20","o":15.7,"h":15.93,"l":15.59,"c":15.83,"v":1163600},{"d":"2022-04-21","o":15.88,"h":15.95,"l":15.57,"c":15.63,"v":2033900},{"d":"2022-04-22","o":15.59,"h":15.66,"l":15.22,"c":15.27,"v":2311500},{"d":"2022-04-25","o":15.15,"h":15.25,"l":14.85,"c":15.08,"v":1938000},{"d":"2022-04-26","o":15,"h":15.13,"l":14.8,"c":14.82,"v":1550700},{"d":"2022-04-27","o":14.81,"h":14.88,"l":14.67,"c":14.71,"v":1730500},{"d":"2022-04-28","o":14.79,"h":14.9,"l":14.69,"c":14.81,"v":1266600},{"d":"2022-04-29","o":14.76,"h":14.88,"l":14.45,"c":14.45,"v":2028000},{"d":"2022-05-02","o":14.37,"h":14.44,"l":14.08,"c":14.26,"v":2487300},{"d":"2022-05-03","o":14.3,"h":14.47,"l":14.17,"c":14.18,"v":2485000},{"d":"2022-05-04","o":14.08,"h":14.15,"l":13.79,"c":14.06,"v":3314800},{"d":"2022-05-05","o":14.01,"h":14.04,"l":13.73,"c":13.82,"v":3632800},{"d":"2022-05-06","o":13.76,"h":13.89,"l":13.67,"c":13.78,"v":2273700},{"d":"2022-05-09","o":13.67,"h":13.74,"l":13.51,"c":13.58,"v":3303000},{"d":"2022-05-10","o":13.67,"h":13.82,"l":13.39,"c":13.55,"v":3353300},{"d":"2022-05-11","o":13.5,"h":13.7,"l":13.43,"c":13.44,"v":3098700},{"d":"2022-05-12","o":13.37,"h":13.44,"l":13.26,"c":13.4,"v":3897000},{"d":"2022-05-13","o":13.58,"h":14.13,"l":13.57,"c":14.1,"v":3304700},{"d":"2022-05-16","o":14.07,"h":14.23,"l":13.96,"c":14.12,"v":2335000},{"d":"2022-05-17","o":14.15,"h":14.41,"l":14.12,"c":14.38,"v":2149900},{"d":"2022-05-18","o":14.46,"h":14.58,"l":14.18,"c":14.25,"v":2480900},{"d":"2022-05-19","o":14.2,"h":14.53,"l":14.19,"c":14.42,"v":2800500},{"d":"2022-05-20","o":14.49,"h":14.49,"l":14.25,"c":14.42,"v":2127500},{"d":"2022-05-23","o":14.52,"h":14.73,"l":14.51,"c":14.65,"v":1161100},{"d":"2022-05-24","o":14.56,"h":14.65,"l":14.41,"c":14.61,"v":2387000},{"d":"2022-05-25","o":14.63,"h":14.71,"l":14.49,"c":14.58,"v":2208500},{"d":"2022-05-26","o":14.6,"h":14.64,"l":14.48,"c":14.5,"v":1388000},{"d":"2022-05-27","o":14.46,"h":14.61,"l":14.46,"c":14.51,"v":1464800},{"d":"2022-05-31","o":14.51,"h":14.72,"l":14.44,"c":14.56,"v":2613700},{"d":"2022-06-01","o":14.58,"h":14.58,"l":14.29,"c":14.3,"v":2221600},{"d":"2022-06-02","o":14.36,"h":14.64,"l":14.25,"c":14.64,"v":2724400},{"d":"2022-06-03","o":14.55,"h":14.72,"l":14.55,"c":14.63,"v":1558000},{"d":"2022-06-06","o":14.69,"h":14.85,"l":14.68,"c":14.73,"v":1377800},{"d":"2022-06-07","o":14.64,"h":14.71,"l":14.55,"c":14.67,"v":1592200},{"d":"2022-06-08","o":14.63,"h":14.75,"l":14.56,"c":14.62,"v":1384300},{"d":"2022-06-09","o":14.57,"h":14.64,"l":14.28,"c":14.3,"v":2606000},{"d":"2022-06-10","o":14.15,"h":14.25,"l":14.05,"c":14.18,"v":2318500},{"d":"2022-06-13","o":13.95,"h":14.01,"l":13.73,"c":13.82,"v":3253200},{"d":"2022-06-14","o":13.78,"h":13.79,"l":13.15,"c":13.19,"v":3172300},{"d":"2022-06-15","o":13.27,"h":13.5,"l":13.1,"c":13.35,"v":3029500},{"d":"2022-06-16","o":13.19,"h":13.21,"l":12.96,"c":13.06,"v":2553000},{"d":"2022-06-17","o":13.07,"h":13.19,"l":12.88,"c":12.96,"v":4255400},{"d":"2022-06-21","o":13.03,"h":13.24,"l":13.03,"c":13.18,"v":2358300},{"d":"2022-06-22","o":13.08,"h":13.39,"l":13.07,"c":13.28,"v":1882600},{"d":"2022-06-23","o":13.38,"h":13.53,"l":13.31,"c":13.52,"v":1875300},{"d":"2022-06-24","o":13.64,"h":13.89,"l":13.59,"c":13.86,"v":2350100},{"d":"2022-06-27","o":13.89,"h":14.06,"l":13.78,"c":13.93,"v":2025700},{"d":"2022-06-28","o":14.01,"h":14.06,"l":13.8,"c":13.81,"v":2651400},{"d":"2022-06-29","o":13.57,"h":13.65,"l":13.43,"c":13.46,"v":2171000},{"d":"2022-06-30","o":13.37,"h":13.48,"l":13.3,"c":13.43,"v":2560000},{"d":"2022-07-01","o":13.51,"h":13.84,"l":13.41,"c":13.78,"v":2076300},{"d":"2022-07-05","o":13.51,"h":13.67,"l":13.03,"c":13.29,"v":3442500},{"d":"2022-07-06","o":13.37,"h":13.54,"l":13.37,"c":13.44,"v":1976400},{"d":"2022-07-07","o":13.51,"h":13.56,"l":13.39,"c":13.4,"v":1254500},{"d":"2022-07-08","o":13.39,"h":13.51,"l":13.25,"c":13.48,"v":1588000},{"d":"2022-07-11","o":13.44,"h":13.49,"l":13.3,"c":13.37,"v":1228800},{"d":"2022-07-12","o":13.32,"h":13.48,"l":13.24,"c":13.32,"v":1205600},{"d":"2022-07-13","o":13.19,"h":13.48,"l":13.18,"c":13.4,"v":1477700},{"d":"2022-07-14","o":13.15,"h":13.31,"l":13.07,"c":13.28,"v":1594200},{"d":"2022-07-15","o":13.4,"h":13.43,"l":13.15,"c":13.3,"v":1642600},{"d":"2022-07-18","o":13.36,"h":13.52,"l":13.3,"c":13.3,"v":2176100},{"d":"2022-07-19","o":13.4,"h":13.52,"l":13.39,"c":13.44,"v":941100},{"d":"2022-07-20","o":13.42,"h":13.45,"l":13.29,"c":13.32,"v":1457100},{"d":"2022-07-21","o":13.25,"h":13.35,"l":13.21,"c":13.3,"v":991400},{"d":"2022-07-22","o":13.39,"h":13.51,"l":13.33,"c":13.38,"v":928600},{"d":"2022-07-25","o":13.38,"h":13.56,"l":13.37,"c":13.56,"v":2263100},{"d":"2022-07-26","o":13.51,"h":13.64,"l":13.51,"c":13.57,"v":1075900},{"d":"2022-07-27","o":13.63,"h":13.69,"l":13.53,"c":13.61,"v":1331900},{"d":"2022-07-28","o":13.75,"h":13.95,"l":13.67,"c":13.92,"v":1727500},{"d":"2022-07-29","o":13.94,"h":14.06,"l":13.86,"c":13.99,"v":1129800},{"d":"2022-08-01","o":13.95,"h":14.04,"l":13.89,"c":13.99,"v":1045800},{"d":"2022-08-02","o":14,"h":14.11,"l":13.9,"c":13.95,"v":1107200},{"d":"2022-08-03","o":13.99,"h":14.03,"l":13.83,"c":14,"v":1046800},{"d":"2022-08-04","o":14.08,"h":14.27,"l":13.94,"c":14.21,"v":1740700},{"d":"2022-08-05","o":14.16,"h":14.16,"l":13.94,"c":14.07,"v":1809300},{"d":"2022-08-08","o":14.23,"h":14.34,"l":14.21,"c":14.29,"v":1098300},{"d":"2022-08-09","o":14.28,"h":14.34,"l":14.21,"c":14.29,"v":2617900},{"d":"2022-08-10","o":14.39,"h":14.57,"l":14.39,"c":14.49,"v":1505800},{"d":"2022-08-11","o":14.53,"h":14.6,"l":14.43,"c":14.47,"v":1730400},{"d":"2022-08-12","o":14.65,"h":14.65,"l":14.33,"c":14.49,"v":1340700},{"d":"2022-08-15","o":14.35,"h":14.56,"l":14.34,"c":14.54,"v":1710400},{"d":"2022-08-16","o":14.54,"h":14.61,"l":14.48,"c":14.55,"v":1610000},{"d":"2022-08-17","o":14.48,"h":14.55,"l":14.42,"c":14.46,"v":1153500},{"d":"2022-08-18","o":14.46,"h":14.48,"l":14.33,"c":14.37,"v":949600},{"d":"2022-08-19","o":14.33,"h":14.33,"l":14.21,"c":14.27,"v":946800},{"d":"2022-08-22","o":14.15,"h":14.27,"l":14.05,"c":14.13,"v":1110200},{"d":"2022-08-23","o":14.14,"h":14.24,"l":14.07,"c":14.23,"v":1123000},{"d":"2022-08-24","o":14.22,"h":14.34,"l":14.08,"c":14.33,"v":1730200},{"d":"2022-08-25","o":14.33,"h":14.39,"l":14.25,"c":14.38,"v":752300},{"d":"2022-08-26","o":14.43,"h":14.45,"l":14.1,"c":14.15,"v":940600},{"d":"2022-08-29","o":14.11,"h":14.24,"l":14.07,"c":14.18,"v":1004900},{"d":"2022-08-30","o":14.22,"h":14.25,"l":13.95,"c":13.98,"v":1187900},{"d":"2022-08-31","o":13.92,"h":13.95,"l":13.67,"c":13.71,"v":2900400},{"d":"2022-09-01","o":13.68,"h":13.74,"l":13.56,"c":13.72,"v":1292600},{"d":"2022-09-02","o":13.78,"h":13.95,"l":13.64,"c":13.7,"v":1081000},{"d":"2022-09-06","o":13.73,"h":13.74,"l":13.53,"c":13.58,"v":1300800},{"d":"2022-09-07","o":13.58,"h":13.81,"l":13.51,"c":13.74,"v":1433800},{"d":"2022-09-08","o":13.7,"h":13.86,"l":13.65,"c":13.76,"v":1675900},{"d":"2022-09-09","o":13.85,"h":13.87,"l":13.75,"c":13.77,"v":2372000},{"d":"2022-09-12","o":13.82,"h":13.94,"l":13.76,"c":13.94,"v":1355400},{"d":"2022-09-13","o":13.77,"h":13.8,"l":13.48,"c":13.5,"v":1612200},{"d":"2022-09-14","o":13.46,"h":13.65,"l":13.46,"c":13.51,"v":1127600},{"d":"2022-09-15","o":13.45,"h":13.49,"l":13.35,"c":13.41,"v":1422800},{"d":"2022-09-16","o":13.33,"h":13.37,"l":13.19,"c":13.2,"v":2107700},{"d":"2022-09-19","o":13.12,"h":13.24,"l":13.05,"c":13.22,"v":1920500},{"d":"2022-09-20","o":13.14,"h":13.2,"l":12.73,"c":12.81,"v":2070200},{"d":"2022-09-21","o":12.84,"h":13,"l":12.69,"c":12.75,"v":3471700},{"d":"2022-09-22","o":12.7,"h":12.73,"l":12.57,"c":12.67,"v":1900600},{"d":"2022-09-23","o":12.57,"h":12.58,"l":12.37,"c":12.49,"v":2294100},{"d":"2022-09-26","o":12.38,"h":12.41,"l":11.82,"c":11.92,"v":2577600},{"d":"2022-09-27","o":12.04,"h":12.05,"l":11.66,"c":11.69,"v":3256200},{"d":"2022-09-28","o":11.55,"h":11.65,"l":11.35,"c":11.6,"v":2541000},{"d":"2022-09-29","o":11.47,"h":11.49,"l":10.94,"c":11.06,"v":4896300},{"d":"2022-09-30","o":11.06,"h":11.27,"l":10.9,"c":10.91,"v":3686600},{"d":"2022-10-03","o":11.17,"h":11.56,"l":11.1,"c":11.44,"v":3264500},{"d":"2022-10-04","o":11.57,"h":11.78,"l":11.53,"c":11.77,"v":2920900},{"d":"2022-10-05","o":11.63,"h":11.63,"l":11.2,"c":11.34,"v":2843400},{"d":"2022-10-06","o":11.33,"h":11.33,"l":10.81,"c":10.83,"v":4293600},{"d":"2022-10-07","o":10.88,"h":11.01,"l":10.67,"c":10.72,"v":3044900},{"d":"2022-10-10","o":10.71,"h":10.71,"l":10.38,"c":10.48,"v":2717900},{"d":"2022-10-11","o":10.62,"h":10.75,"l":10.44,"c":10.57,"v":4010300},{"d":"2022-10-12","o":10.54,"h":10.54,"l":10.22,"c":10.22,"v":2686500},{"d":"2022-10-13","o":10.06,"h":10.59,"l":9.93,"c":10.49,"v":6459500},{"d":"2022-10-14","o":10.61,"h":10.64,"l":10.24,"c":10.24,"v":3186000},{"d":"2022-10-17","o":10.46,"h":10.78,"l":10.42,"c":10.64,"v":3797600},{"d":"2022-10-18","o":10.75,"h":10.86,"l":10.62,"c":10.76,"v":4756900},{"d":"2022-10-19","o":10.66,"h":10.67,"l":10.49,"c":10.59,"v":2298900},{"d":"2022-10-20","o":10.64,"h":10.64,"l":10.29,"c":10.33,"v":2391700},{"d":"2022-10-21","o":10.34,"h":10.57,"l":10.24,"c":10.52,"v":2220700},{"d":"2022-10-24","o":10.56,"h":10.6,"l":10.38,"c":10.5,"v":1958500},{"d":"2022-10-25","o":10.5,"h":10.79,"l":10.5,"c":10.79,"v":3714200},{"d":"2022-10-26","o":10.84,"h":10.95,"l":10.72,"c":10.78,"v":2120700},{"d":"2022-10-27","o":10.9,"h":11.04,"l":10.82,"c":10.91,"v":2725100},{"d":"2022-10-28","o":10.94,"h":11,"l":10.84,"c":11,"v":2094300},{"d":"2022-10-31","o":10.96,"h":11.08,"l":10.87,"c":11.06,"v":3412000},{"d":"2022-11-01","o":11.23,"h":11.23,"l":10.93,"c":10.96,"v":2670400},{"d":"2022-11-02","o":10.96,"h":11.14,"l":10.81,"c":10.84,"v":3419700},{"d":"2022-11-03","o":10.71,"h":10.8,"l":10.61,"c":10.76,"v":2935100},{"d":"2022-11-04","o":10.91,"h":11.1,"l":10.87,"c":11.06,"v":3845600},{"d":"2022-11-07","o":11.08,"h":11.08,"l":10.73,"c":10.84,"v":2618500},{"d":"2022-11-08","o":10.84,"h":11.17,"l":10.84,"c":11.12,"v":2514800},{"d":"2022-11-09","o":11.1,"h":11.19,"l":10.9,"c":10.92,"v":2581700},{"d":"2022-11-10","o":11.19,"h":11.51,"l":11.19,"c":11.51,"v":4555200},{"d":"2022-11-11","o":10.47,"h":10.49,"l":9.26,"c":9.3,"v":12655400},{"d":"2022-11-14","o":9.25,"h":9.25,"l":7.88,"c":7.97,"v":24831700},{"d":"2022-11-15","o":8.16,"h":8.22,"l":7.68,"c":7.79,"v":19118400},{"d":"2022-11-16","o":7.74,"h":8.02,"l":7.56,"c":7.68,"v":12169600},{"d":"2022-11-17","o":7.6,"h":7.72,"l":7.42,"c":7.49,"v":7798700},{"d":"2022-11-18","o":7.51,"h":7.75,"l":7.46,"c":7.67,"v":8170600},{"d":"2022-11-21","o":7.67,"h":7.74,"l":7.5,"c":7.6,"v":6678300},{"d":"2022-11-22","o":7.63,"h":7.65,"l":7.41,"c":7.5,"v":5517700},{"d":"2022-11-23","o":7.47,"h":7.7,"l":7.45,"c":7.67,"v":6208800},{"d":"2022-11-25","o":7.65,"h":7.83,"l":7.64,"c":7.68,"v":3414900},{"d":"2022-11-28","o":7.61,"h":7.64,"l":7.41,"c":7.45,"v":5550200},{"d":"2022-11-29","o":7.41,"h":7.43,"l":7.25,"c":7.3,"v":7738100},{"d":"2022-11-30","o":7.32,"h":7.56,"l":7.29,"c":7.55,"v":13461700},{"d":"2022-12-01","o":7.61,"h":7.71,"l":7.55,"c":7.62,"v":7395800},{"d":"2022-12-02","o":7.53,"h":7.6,"l":7.45,"c":7.55,"v":3424600},{"d":"2022-12-05","o":7.54,"h":7.58,"l":7.34,"c":7.39,"v":5945500},{"d":"2022-12-06","o":7.37,"h":7.38,"l":7.07,"c":7.23,"v":8503100},{"d":"2022-12-07","o":7.25,"h":7.45,"l":7.15,"c":7.31,"v":9655200},{"d":"2022-12-08","o":7.34,"h":7.34,"l":7.22,"c":7.25,"v":5148500},{"d":"2022-12-09","o":7.2,"h":7.27,"l":7.14,"c":7.19,"v":6665400},{"d":"2022-12-12","o":7.2,"h":7.31,"l":7.04,"c":7.31,"v":7739800},{"d":"2022-12-13","o":7.39,"h":7.54,"l":7.22,"c":7.25,"v":7733900},{"d":"2022-12-14","o":7.26,"h":7.37,"l":7.12,"c":7.13,"v":6951800},{"d":"2022-12-15","o":7.08,"h":7.44,"l":6.82,"c":7.27,"v":19145000},{"d":"2022-12-16","o":7.2,"h":7.23,"l":6.81,"c":6.89,"v":15880200},{"d":"2022-12-19","o":6.94,"h":6.98,"l":6.62,"c":6.68,"v":10976100},{"d":"2022-12-20","o":6.63,"h":6.86,"l":6.62,"c":6.71,"v":7223600},{"d":"2022-12-21","o":6.7,"h":6.76,"l":6.63,"c":6.73,"v":6639100},{"d":"2022-12-22","o":6.68,"h":6.7,"l":6.46,"c":6.59,"v":7206300},{"d":"2022-12-23","o":6.59,"h":6.77,"l":6.53,"c":6.76,"v":5224700},{"d":"2022-12-27","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":3909400},{"d":"2022-12-28","o":6.63,"h":6.77,"l":6.55,"c":6.59,"v":6249400},{"d":"2022-12-29","o":6.5,"h":6.6,"l":6.41,"c":6.57,"v":4777800},{"d":"2022-12-30","o":6.53,"h":6.59,"l":6.44,"c":6.52,"v":5354100},{"d":"2023-01-03","o":6.54,"h":6.78,"l":6.5,"c":6.73,"v":5810800},{"d":"2023-01-04","o":6.84,"h":6.94,"l":6.74,"c":6.86,"v":4351500},{"d":"2023-01-05","o":6.89,"h":7.04,"l":6.83,"c":6.96,"v":7161200},{"d":"2023-01-06","o":7.05,"h":7.21,"l":6.97,"c":7.19,"v":7865800},{"d":"2023-01-09","o":7.27,"h":7.46,"l":7.2,"c":7.29,"v":7304200},{"d":"2023-01-10","o":7.26,"h":7.33,"l":7.19,"c":7.22,"v":5610800},{"d":"2023-01-11","o":7.28,"h":7.44,"l":7.28,"c":7.4,"v":5333000},{"d":"2023-01-12","o":7.23,"h":7.37,"l":6.82,"c":7.14,"v":18076100},{"d":"2023-01-13","o":6.99,"h":7.02,"l":6.6,"c":6.66,"v":13348600},{"d":"2023-01-17","o":6.7,"h":7.17,"l":6.69,"c":7.16,"v":9571800},{"d":"2023-01-18","o":7.21,"h":7.21,"l":6.9,"c":6.94,"v":8317100},{"d":"2023-01-19","o":6.9,"h":7.01,"l":6.84,"c":6.99,"v":3993300},{"d":"2023-01-20","o":6.99,"h":7.18,"l":6.85,"c":7.18,"v":5000800},{"d":"2023-01-23","o":7.18,"h":7.32,"l":7.13,"c":7.3,"v":4542900},{"d":"2023-01-24","o":7.31,"h":7.36,"l":7.17,"c":7.32,"v":4029400},{"d":"2023-01-25","o":7.28,"h":7.38,"l":7.22,"c":7.31,"v":3834400},{"d":"2023-01-26","o":7.35,"h":7.37,"l":7.25,"c":7.3,"v":3716100},{"d":"2023-01-27","o":7.19,"h":7.37,"l":7.19,"c":7.3,"v":4508300},{"d":"2023-01-30","o":7.22,"h":7.29,"l":7.17,"c":7.18,"v":3813000},{"d":"2023-01-31","o":7.16,"h":7.31,"l":7.14,"c":7.3,"v":4533400},{"d":"2023-02-01","o":7.25,"h":7.44,"l":7.23,"c":7.39,"v":4048500},{"d":"2023-02-02","o":7.44,"h":7.62,"l":7.39,"c":7.49,"v":3850200},{"d":"2023-02-03","o":7.44,"h":7.45,"l":7.31,"c":7.36,"v":4090100},{"d":"2023-02-06","o":7.35,"h":7.45,"l":7.31,"c":7.41,"v":5280800},{"d":"2023-02-07","o":7.35,"h":7.48,"l":7.31,"c":7.45,"v":3920800},{"d":"2023-02-08","o":7.41,"h":7.47,"l":7.26,"c":7.35,"v":7508200},{"d":"2023-02-09","o":7.39,"h":7.46,"l":7.2,"c":7.22,"v":5290700},{"d":"2023-02-10","o":7.21,"h":7.46,"l":7.21,"c":7.43,"v":4596000},{"d":"2023-02-13","o":7.41,"h":7.58,"l":7.38,"c":7.51,"v":4293700},{"d":"2023-02-14","o":7.49,"h":7.5,"l":7.29,"c":7.4,"v":5071700},{"d":"2023-02-15","o":7.35,"h":7.66,"l":7.33,"c":7.62,"v":4622500},{"d":"2023-02-16","o":7.74,"h":7.92,"l":7.67,"c":7.78,"v":7210100},{"d":"2023-02-17","o":7.77,"h":7.9,"l":7.7,"c":7.83,"v":4360800},{"d":"2023-02-21","o":7.9,"h":7.95,"l":7.64,"c":7.65,"v":5215400},{"d":"2023-02-22","o":7.66,"h":7.86,"l":7.65,"c":7.74,"v":3722300},{"d":"2023-02-23","o":7.8,"h":7.92,"l":7.75,"c":7.91,"v":5146700},{"d":"2023-02-24","o":7.83,"h":7.87,"l":7.72,"c":7.83,"v":4251000},{"d":"2023-02-27","o":7.88,"h":7.95,"l":7.66,"c":7.69,"v":3151500},{"d":"2023-02-28","o":7.65,"h":7.74,"l":7.58,"c":7.63,"v":3470700},{"d":"2023-03-01","o":7.59,"h":7.62,"l":7.42,"c":7.54,"v":3825600},{"d":"2023-03-02","o":7.49,"h":7.65,"l":7.46,"c":7.64,"v":3107800},{"d":"2023-03-03","o":7.64,"h":7.91,"l":7.63,"c":7.82,"v":3211300},{"d":"2023-03-06","o":7.83,"h":7.91,"l":7.72,"c":7.73,"v":2528800},{"d":"2023-03-07","o":7.72,"h":7.82,"l":7.6,"c":7.68,"v":3873100},{"d":"2023-03-08","o":7.68,"h":7.73,"l":7.57,"c":7.72,"v":4157500},{"d":"2023-03-09","o":7.73,"h":7.75,"l":7.53,"c":7.55,"v":3108100},{"d":"2023-03-10","o":7.52,"h":7.56,"l":7.36,"c":7.4,"v":4097000},{"d":"2023-03-13","o":7.32,"h":7.69,"l":7.29,"c":7.52,"v":7281400},{"d":"2023-03-14","o":7.6,"h":7.79,"l":7.59,"c":7.7,"v":4513200},{"d":"2023-03-15","o":7.6,"h":7.7,"l":7.5,"c":7.64,"v":6968000},{"d":"2023-03-16","o":7.61,"h":7.68,"l":7.48,"c":7.67,"v":4764300},{"d":"2023-03-17","o":7.74,"h":8,"l":7.67,"c":7.96,"v":9382900},{"d":"2023-03-20","o":7.95,"h":7.98,"l":7.75,"c":7.82,"v":8640100},{"d":"2023-03-21","o":7.83,"h":7.95,"l":7.72,"c":7.85,"v":5392400},{"d":"2023-03-22","o":7.85,"h":7.98,"l":7.75,"c":7.8,"v":5182600},{"d":"2023-03-23","o":7.81,"h":7.94,"l":7.71,"c":7.77,"v":5246800},{"d":"2023-03-24","o":7.71,"h":8.02,"l":7.71,"c":8.02,"v":5307000},{"d":"2023-03-27","o":8.04,"h":8.13,"l":7.96,"c":8.04,"v":5716200},{"d":"2023-03-28","o":8.04,"h":8.11,"l":7.94,"c":8.01,"v":3138800},{"d":"2023-03-29","o":8.07,"h":8.28,"l":8.02,"c":8.25,"v":5891500},{"d":"2023-03-30","o":8.21,"h":8.62,"l":8.15,"c":8.58,"v":20532600},{"d":"2023-03-31","o":8.53,"h":8.58,"l":8.3,"c":8.4,"v":8513500},{"d":"2023-04-03","o":8.42,"h":8.51,"l":8.3,"c":8.37,"v":4726500},{"d":"2023-04-04","o":8.39,"h":8.48,"l":8.32,"c":8.41,"v":3623400},{"d":"2023-04-05","o":8.43,"h":8.59,"l":8.41,"c":8.53,"v":5109500},{"d":"2023-04-06","o":8.5,"h":8.64,"l":8.47,"c":8.61,"v":5211200},{"d":"2023-04-10","o":8.57,"h":8.66,"l":8.44,"c":8.66,"v":3015800},{"d":"2023-04-11","o":8.66,"h":8.81,"l":8.65,"c":8.76,"v":5477200},{"d":"2023-04-12","o":8.82,"h":8.91,"l":8.7,"c":8.72,"v":3025200},{"d":"2023-04-13","o":8.66,"h":8.86,"l":8.66,"c":8.82,"v":4140600},{"d":"2023-04-14","o":8.82,"h":8.94,"l":8.6,"c":8.63,"v":4856300},{"d":"2023-04-17","o":8.91,"h":8.93,"l":8.41,"c":8.5,"v":15080200},{"d":"2023-04-18","o":8.36,"h":8.39,"l":8.03,"c":8.06,"v":10604000},{"d":"2023-04-19","o":7.96,"h":8.21,"l":7.9,"c":8.08,"v":8496700},{"d":"2023-04-20","o":8.01,"h":8.14,"l":7.99,"c":8.1,"v":4613800},{"d":"2023-04-21","o":8.14,"h":8.69,"l":8.09,"c":8.35,"v":13287500},{"d":"2023-04-24","o":8.45,"h":8.57,"l":8.37,"c":8.54,"v":9430800},{"d":"2023-04-25","o":8.51,"h":8.54,"l":8.37,"c":8.42,"v":3764900},{"d":"2023-04-26","o":8.36,"h":8.42,"l":8.22,"c":8.35,"v":4083200},{"d":"2023-04-27","o":8.39,"h":8.44,"l":8.31,"c":8.41,"v":2411400},{"d":"2023-04-28","o":8.36,"h":8.77,"l":8.34,"c":8.52,"v":7619200},{"d":"2023-05-01","o":8.44,"h":8.49,"l":8.41,"c":8.45,"v":3424300},{"d":"2023-05-02","o":8.4,"h":8.48,"l":8.3,"c":8.47,"v":3167700},{"d":"2023-05-03","o":8.51,"h":8.75,"l":8.51,"c":8.72,"v":6278100},{"d":"2023-05-04","o":8.73,"h":8.73,"l":8.54,"c":8.71,"v":4649800},{"d":"2023-05-05","o":8.68,"h":8.86,"l":8.67,"c":8.83,"v":3319200},{"d":"2023-05-08","o":8.83,"h":8.9,"l":8.8,"c":8.83,"v":3070800},{"d":"2023-05-09","o":8.79,"h":8.95,"l":8.76,"c":8.89,"v":2957500},{"d":"2023-05-10","o":8.94,"h":8.98,"l":8.81,"c":8.94,"v":5503500},{"d":"2023-05-11","o":8.93,"h":9.14,"l":8.58,"c":8.62,"v":6946300},{"d":"2023-05-12","o":8.7,"h":8.78,"l":8.55,"c":8.61,"v":3018500},{"d":"2023-05-15","o":8.61,"h":8.67,"l":8.53,"c":8.58,"v":2735100},{"d":"2023-05-16","o":8.52,"h":8.57,"l":8.43,"c":8.47,"v":3674200},{"d":"2023-05-17","o":8.48,"h":8.57,"l":8.39,"c":8.57,"v":4307800},{"d":"2023-05-18","o":8.48,"h":8.52,"l":8.38,"c":8.45,"v":3135000},{"d":"2023-05-19","o":8.49,"h":8.52,"l":8.42,"c":8.46,"v":2436200},{"d":"2023-05-22","o":8.46,"h":8.57,"l":8.46,"c":8.55,"v":1972600},{"d":"2023-05-23","o":8.57,"h":8.67,"l":8.49,"c":8.58,"v":2906700},{"d":"2023-05-24","o":8.54,"h":8.57,"l":8.45,"c":8.53,"v":3123900},{"d":"2023-05-25","o":8.5,"h":8.56,"l":8.26,"c":8.33,"v":3766300},{"d":"2023-05-26","o":8.33,"h":8.35,"l":8.2,"c":8.3,"v":3596300},{"d":"2023-05-30","o":8.36,"h":8.37,"l":8.22,"c":8.29,"v":3415800},{"d":"2023-05-31","o":8.28,"h":8.44,"l":8.12,"c":8.43,"v":4284500},{"d":"2023-06-01","o":8.41,"h":8.63,"l":8.39,"c":8.57,"v":7023100},{"d":"2023-06-02","o":8.6,"h":8.62,"l":8.45,"c":8.53,"v":4386600},{"d":"2023-06-05","o":8.53,"h":8.66,"l":8.52,"c":8.64,"v":1945700},{"d":"2023-06-06","o":8.7,"h":8.7,"l":8.57,"c":8.63,"v":2811000},{"d":"2023-06-07","o":8.66,"h":8.74,"l":8.6,"c":8.73,"v":3270100},{"d":"2023-06-08","o":8.73,"h":8.73,"l":8.62,"c":8.69,"v":2770500},{"d":"2023-06-09","o":8.73,"h":8.73,"l":8.55,"c":8.65,"v":2936400},{"d":"2023-06-12","o":8.59,"h":8.63,"l":8.51,"c":8.6,"v":3196900},{"d":"2023-06-13","o":8.64,"h":8.64,"l":8.39,"c":8.44,"v":4752300},{"d":"2023-06-14","o":8.42,"h":8.47,"l":8.29,"c":8.34,"v":7553600},{"d":"2023-06-15","o":8.33,"h":8.37,"l":8.14,"c":8.32,"v":8025500},{"d":"2023-06-16","o":8.29,"h":8.49,"l":8.29,"c":8.41,"v":9215600},{"d":"2023-06-20","o":8.38,"h":8.54,"l":8.3,"c":8.52,"v":7503400},{"d":"2023-06-21","o":8.5,"h":8.51,"l":8.38,"c":8.49,"v":6439600},{"d":"2023-06-22","o":8.45,"h":8.51,"l":8.33,"c":8.35,"v":7801300},{"d":"2023-06-23","o":8.33,"h":8.34,"l":8.05,"c":8.05,"v":7724200},{"d":"2023-06-26","o":8.08,"h":8.38,"l":8.01,"c":8.3,"v":9876100},{"d":"2023-06-27","o":8.28,"h":8.35,"l":8.23,"c":8.27,"v":5585800},{"d":"2023-06-28","o":8.21,"h":8.31,"l":8.18,"c":8.25,"v":7889200},{"d":"2023-06-29","o":8.16,"h":8.33,"l":8.06,"c":8.32,"v":10704700},{"d":"2023-06-30","o":8.42,"h":8.46,"l":8.14,"c":8.26,"v":4339500},{"d":"2023-07-03","o":8.31,"h":8.51,"l":8.29,"c":8.49,"v":1665200},{"d":"2023-07-05","o":8.37,"h":8.47,"l":8.35,"c":8.38,"v":8411000},{"d":"2023-07-06","o":8.3,"h":8.31,"l":8.17,"c":8.22,"v":5372800},{"d":"2023-07-07","o":8.19,"h":8.2,"l":7.87,"c":7.87,"v":7730200},{"d":"2023-07-10","o":7.88,"h":7.89,"l":7.66,"c":7.73,"v":6344100},{"d":"2023-07-11","o":7.64,"h":7.74,"l":7.64,"c":7.7,"v":4185100},{"d":"2023-07-12","o":7.74,"h":7.97,"l":7.74,"c":7.94,"v":4146100},{"d":"2023-07-13","o":7.98,"h":8.23,"l":7.95,"c":8.22,"v":3695500},{"d":"2023-07-14","o":8.22,"h":8.22,"l":8.08,"c":8.12,"v":2724000},{"d":"2023-07-17","o":8.12,"h":8.16,"l":8.07,"c":8.08,"v":2165200},{"d":"2023-07-18","o":8.08,"h":8.1,"l":7.96,"c":8.09,"v":4001700},{"d":"2023-07-19","o":8.17,"h":8.41,"l":8.16,"c":8.28,"v":11283800},{"d":"2023-07-20","o":8.29,"h":8.43,"l":8.21,"c":8.39,"v":10835400},{"d":"2023-07-21","o":8.4,"h":8.49,"l":8.28,"c":8.28,"v":9653300},{"d":"2023-07-24","o":8.32,"h":8.36,"l":8.21,"c":8.26,"v":6688900},{"d":"2023-07-25","o":8.3,"h":8.31,"l":8.12,"c":8.24,"v":5029700},{"d":"2023-07-26","o":8.2,"h":8.38,"l":8.18,"c":8.31,"v":2320800},{"d":"2023-07-27","o":8.3,"h":8.33,"l":8.15,"c":8.17,"v":2518900},{"d":"2023-07-28","o":8.24,"h":8.24,"l":8.12,"c":8.17,"v":1539600},{"d":"2023-07-31","o":8.22,"h":8.29,"l":8.16,"c":8.26,"v":3852700},{"d":"2023-08-01","o":8.2,"h":8.21,"l":8.02,"c":8.02,"v":3123200},{"d":"2023-08-02","o":7.99,"h":7.99,"l":7.84,"c":7.91,"v":3726600},{"d":"2023-08-03","o":7.86,"h":7.9,"l":7.66,"c":7.76,"v":2744300},{"d":"2023-08-04","o":7.76,"h":7.88,"l":7.74,"c":7.76,"v":1798700},{"d":"2023-08-07","o":7.8,"h":7.87,"l":7.77,"c":7.84,"v":1420600},{"d":"2023-08-08","o":7.76,"h":7.91,"l":7.7,"c":7.77,"v":2798900},{"d":"2023-08-09","o":7.73,"h":7.79,"l":7.66,"c":7.76,"v":2577800},{"d":"2023-08-10","o":7.95,"h":7.95,"l":7.46,"c":7.64,"v":10427100},{"d":"2023-08-11","o":7.63,"h":7.63,"l":7.45,"c":7.48,"v":5992000},{"d":"2023-08-14","o":7.41,"h":7.43,"l":7.18,"c":7.2,"v":5434500},{"d":"2023-08-15","o":7.14,"h":7.18,"l":7.01,"c":7.15,"v":4321300},{"d":"2023-08-16","o":7.11,"h":7.3,"l":7.11,"c":7.21,"v":4723700},{"d":"2023-08-17","o":7.23,"h":7.32,"l":7.11,"c":7.13,"v":2704400},{"d":"2023-08-18","o":7.05,"h":7.2,"l":7.05,"c":7.2,"v":2841100},{"d":"2023-08-21","o":7.2,"h":7.24,"l":7.06,"c":7.18,"v":3476100},{"d":"2023-08-22","o":7.2,"h":7.37,"l":7.13,"c":7.35,"v":5296200},{"d":"2023-08-23","o":7.4,"h":7.5,"l":7.37,"c":7.4,"v":3283800},{"d":"2023-08-24","o":7.45,"h":7.45,"l":7.34,"c":7.34,"v":3097200},{"d":"2023-08-25","o":7.34,"h":7.4,"l":7.31,"c":7.39,"v":2872300},{"d":"2023-08-28","o":7.4,"h":7.47,"l":7.39,"c":7.4,"v":1351000},{"d":"2023-08-29","o":7.41,"h":7.57,"l":7.41,"c":7.57,"v":3667600},{"d":"2023-08-30","o":7.57,"h":7.64,"l":7.51,"c":7.59,"v":4123900},{"d":"2023-08-31","o":7.61,"h":7.61,"l":7.45,"c":7.56,"v":4411600},{"d":"2023-09-01","o":7.6,"h":7.67,"l":7.57,"c":7.63,"v":3788600},{"d":"2023-09-05","o":7.58,"h":7.66,"l":7.43,"c":7.45,"v":2563400},{"d":"2023-09-06","o":7.45,"h":7.45,"l":7.19,"c":7.21,"v":2646000},{"d":"2023-09-07","o":7.24,"h":7.26,"l":7.09,"c":7.09,"v":3031800},{"d":"2023-09-08","o":7.08,"h":7.16,"l":7.05,"c":7.11,"v":2776300},{"d":"2023-09-11","o":7.13,"h":7.29,"l":7.08,"c":7.17,"v":4256000},{"d":"2023-09-12","o":7.18,"h":7.18,"l":7.1,"c":7.17,"v":3261200},{"d":"2023-09-13","o":7.18,"h":7.22,"l":7.1,"c":7.12,"v":2559100},{"d":"2023-09-14","o":7.18,"h":7.24,"l":7.13,"c":7.2,"v":7623400},{"d":"2023-09-15","o":7.26,"h":7.29,"l":7.19,"c":7.2,"v":6414400},{"d":"2023-09-18","o":7.2,"h":7.23,"l":7.08,"c":7.11,"v":2175600},{"d":"2023-09-19","o":7.13,"h":7.14,"l":6.91,"c":6.91,"v":3519100},{"d":"2023-09-20","o":6.96,"h":7.08,"l":6.93,"c":7,"v":2712200},{"d":"2023-09-21","o":6.94,"h":6.94,"l":6.83,"c":6.83,"v":2540200},{"d":"2023-09-22","o":6.84,"h":6.91,"l":6.76,"c":6.87,"v":3838300},{"d":"2023-09-25","o":6.83,"h":6.9,"l":6.78,"c":6.88,"v":2936800},{"d":"2023-09-26","o":6.79,"h":6.85,"l":6.61,"c":6.61,"v":4673900},{"d":"2023-09-27","o":6.52,"h":6.52,"l":6.28,"c":6.28,"v":7767000},{"d":"2023-09-28","o":6.3,"h":6.32,"l":5.98,"c":6.05,"v":8712900},{"d":"2023-09-29","o":6.14,"h":6.19,"l":5.86,"c":5.92,"v":9656500},{"d":"2023-10-02","o":5.89,"h":5.9,"l":5.55,"c":5.6,"v":9069000},{"d":"2023-10-03","o":5.54,"h":5.6,"l":5.38,"c":5.58,"v":9468900},{"d":"2023-10-04","o":5.6,"h":5.78,"l":5.57,"c":5.67,"v":7476600},{"d":"2023-10-05","o":5.59,"h":5.81,"l":5.59,"c":5.68,"v":6617100},{"d":"2023-10-06","o":5.6,"h":5.78,"l":5.5,"c":5.77,"v":5554900},{"d":"2023-10-09","o":5.75,"h":5.84,"l":5.67,"c":5.81,"v":1954400},{"d":"2023-10-10","o":5.8,"h":5.92,"l":5.78,"c":5.83,"v":4471500},{"d":"2023-10-11","o":5.85,"h":5.96,"l":5.83,"c":5.95,"v":3401800},{"d":"2023-10-12","o":5.95,"h":5.95,"l":5.76,"c":5.76,"v":3168300},{"d":"2023-10-13","o":5.84,"h":5.87,"l":5.71,"c":5.74,"v":2965800},{"d":"2023-10-16","o":5.72,"h":5.76,"l":5.64,"c":5.74,"v":3823200},{"d":"2023-10-17","o":5.66,"h":5.71,"l":5.54,"c":5.54,"v":4907400},{"d":"2023-10-18","o":5.53,"h":5.53,"l":5.19,"c":5.26,"v":8449700},{"d":"2023-10-19","o":5.26,"h":5.37,"l":5.15,"c":5.15,"v":7798800},{"d":"2023-10-20","o":5.16,"h":5.21,"l":5.01,"c":5.02,"v":6085800},{"d":"2023-10-23","o":5,"h":5.14,"l":4.91,"c":5.07,"v":6593900},{"d":"2023-10-24","o":5.16,"h":5.21,"l":5.05,"c":5.05,"v":5136100},{"d":"2023-10-25","o":5.01,"h":5.06,"l":4.9,"c":5.02,"v":5174000},{"d":"2023-10-26","o":5.05,"h":5.14,"l":5.02,"c":5.06,"v":3882000},{"d":"2023-10-27","o":5.08,"h":5.09,"l":4.99,"c":5.03,"v":4636500},{"d":"2023-10-30","o":5.07,"h":5.17,"l":5.01,"c":5.15,"v":4004200},{"d":"2023-10-31","o":5.18,"h":5.2,"l":5,"c":5.03,"v":4612500},{"d":"2023-11-01","o":5.05,"h":5.28,"l":5.05,"c":5.27,"v":6246800},{"d":"2023-11-02","o":5.33,"h":5.65,"l":5.33,"c":5.61,"v":8325700},{"d":"2023-11-03","o":5.79,"h":5.81,"l":5.67,"c":5.75,"v":7636000},{"d":"2023-11-06","o":5.77,"h":5.78,"l":5.63,"c":5.68,"v":4147800},{"d":"2023-11-07","o":5.66,"h":5.7,"l":5.58,"c":5.65,"v":3243400},{"d":"2023-11-08","o":5.65,"h":5.7,"l":5.55,"c":5.62,"v":4510900},{"d":"2023-11-09","o":5.62,"h":5.73,"l":5.52,"c":5.59,"v":4429400},{"d":"2023-11-10","o":5.5,"h":5.64,"l":5.29,"c":5.61,"v":8650700},{"d":"2023-11-13","o":5.55,"h":5.66,"l":5.42,"c":5.49,"v":4879900},{"d":"2023-11-14","o":5.68,"h":5.82,"l":5.64,"c":5.81,"v":5627200},{"d":"2023-11-15","o":5.79,"h":5.84,"l":5.73,"c":5.81,"v":4871700},{"d":"2023-11-16","o":5.81,"h":5.92,"l":5.79,"c":5.87,"v":4751700},{"d":"2023-11-17","o":5.94,"h":6,"l":5.88,"c":5.97,"v":4502000},{"d":"2023-11-20","o":5.92,"h":6.08,"l":5.86,"c":6.07,"v":4396300},{"d":"2023-11-21","o":6.06,"h":6.1,"l":5.95,"c":6.06,"v":3717000},{"d":"2023-11-22","o":6.11,"h":6.11,"l":6,"c":6.05,"v":2615300},{"d":"2023-11-24","o":6.06,"h":6.06,"l":5.97,"c":6.03,"v":965200},{"d":"2023-11-27","o":5.92,"h":6.06,"l":5.89,"c":5.97,"v":2463700},{"d":"2023-11-28","o":5.99,"h":6.07,"l":5.96,"c":6.04,"v":2417800},{"d":"2023-11-29","o":6.05,"h":6.1,"l":6,"c":6.07,"v":3249100},{"d":"2023-11-30","o":6.09,"h":6.22,"l":5.99,"c":6.15,"v":5036300},{"d":"2023-12-01","o":6.16,"h":6.37,"l":6.12,"c":6.32,"v":5018100},{"d":"2023-12-04","o":6.24,"h":6.38,"l":6.22,"c":6.36,"v":3247600},{"d":"2023-12-05","o":6.33,"h":6.35,"l":6.16,"c":6.19,"v":3493900},{"d":"2023-12-06","o":6.23,"h":6.29,"l":6.15,"c":6.16,"v":3382000},{"d":"2023-12-07","o":6.19,"h":6.25,"l":6.07,"c":6.09,"v":3583400},{"d":"2023-12-08","o":6.07,"h":6.13,"l":6,"c":6.07,"v":2162800},{"d":"2023-12-11","o":6.01,"h":6.08,"l":5.99,"c":6.08,"v":3310600},{"d":"2023-12-12","o":6.06,"h":6.06,"l":5.94,"c":6.01,"v":3667000},{"d":"2023-12-13","o":6.03,"h":6.38,"l":5.95,"c":6.38,"v":4058000},{"d":"2023-12-14","o":6.42,"h":6.56,"l":6.4,"c":6.52,"v":8408200},{"d":"2023-12-15","o":6.56,"h":6.56,"l":6.41,"c":6.47,"v":7772800},{"d":"2023-12-18","o":6.48,"h":6.53,"l":6.36,"c":6.4,"v":4949300},{"d":"2023-12-19","o":6.42,"h":6.55,"l":6.42,"c":6.49,"v":3861400},{"d":"2023-12-20","o":6.49,"h":6.49,"l":6.32,"c":6.33,"v":2567600},{"d":"2023-12-21","o":6.37,"h":6.51,"l":6.35,"c":6.4,"v":3126900},{"d":"2023-12-22","o":6.41,"h":6.48,"l":6.39,"c":6.44,"v":2484200},{"d":"2023-12-26","o":6.44,"h":6.55,"l":6.42,"c":6.53,"v":1886800},{"d":"2023-12-27","o":6.48,"h":6.53,"l":6.43,"c":6.46,"v":2670700},{"d":"2023-12-28","o":6.36,"h":6.38,"l":6.27,"c":6.32,"v":2868400},{"d":"2023-12-29","o":6.27,"h":6.34,"l":6.23,"c":6.32,"v":3136100},{"d":"2024-01-02","o":6.28,"h":6.52,"l":6.27,"c":6.45,"v":4307800},{"d":"2024-01-03","o":6.38,"h":6.4,"l":6.28,"c":6.36,"v":2780900},{"d":"2024-01-04","o":6.36,"h":6.43,"l":6.31,"c":6.38,"v":3172400},{"d":"2024-01-05","o":6.36,"h":6.56,"l":6.32,"c":6.51,"v":3677600},{"d":"2024-01-08","o":6.59,"h":6.74,"l":6.55,"c":6.65,"v":5251800},{"d":"2024-01-09","o":6.61,"h":6.66,"l":6.56,"c":6.58,"v":3771400},{"d":"2024-01-10","o":6.56,"h":6.67,"l":6.47,"c":6.6,"v":4044600},{"d":"2024-01-11","o":6.56,"h":6.58,"l":6.21,"c":6.4,"v":7166300},{"d":"2024-01-12","o":6.45,"h":6.58,"l":6.38,"c":6.39,"v":3799500},{"d":"2024-01-16","o":6.33,"h":6.42,"l":6.27,"c":6.31,"v":5158800},{"d":"2024-01-17","o":6.22,"h":6.27,"l":6.02,"c":6.07,"v":7327200},{"d":"2024-01-18","o":6.1,"h":6.13,"l":5.91,"c":5.95,"v":4895000},{"d":"2024-01-19","o":5.96,"h":6.01,"l":5.9,"c":5.96,"v":6383700},{"d":"2024-01-22","o":5.96,"h":6.06,"l":5.9,"c":5.94,"v":3293900},{"d":"2024-01-23","o":5.97,"h":5.99,"l":5.88,"c":5.93,"v":3043200},{"d":"2024-01-24","o":6.03,"h":6.05,"l":5.84,"c":5.84,"v":2863700},{"d":"2024-01-25","o":5.96,"h":6.11,"l":5.88,"c":6.09,"v":4889700},{"d":"2024-01-26","o":6.1,"h":6.16,"l":5.99,"c":6.02,"v":2993600},{"d":"2024-01-29","o":6.04,"h":6.11,"l":5.92,"c":6.07,"v":2419700},{"d":"2024-01-30","o":6.03,"h":6.13,"l":6.01,"c":6.07,"v":3901800},{"d":"2024-01-31","o":6.09,"h":6.19,"l":5.92,"c":5.93,"v":4989200},{"d":"2024-02-01","o":5.96,"h":6.07,"l":5.87,"c":6.07,"v":3457300},{"d":"2024-02-02","o":6.01,"h":6.01,"l":5.85,"c":5.98,"v":4812300},{"d":"2024-02-05","o":5.9,"h":5.9,"l":5.72,"c":5.76,"v":4793200},{"d":"2024-02-06","o":5.75,"h":5.94,"l":5.72,"c":5.86,"v":3441500},{"d":"2024-02-07","o":5.9,"h":5.92,"l":5.79,"c":5.79,"v":2163800},{"d":"2024-02-08","o":5.76,"h":5.8,"l":5.69,"c":5.75,"v":3464600},{"d":"2024-02-09","o":5.75,"h":5.8,"l":5.64,"c":5.79,"v":2645300},{"d":"2024-02-12","o":5.81,"h":5.91,"l":5.75,"c":5.88,"v":3177900},{"d":"2024-02-13","o":5.69,"h":5.74,"l":5.62,"c":5.68,"v":7865800},{"d":"2024-02-14","o":5.74,"h":5.89,"l":5.73,"c":5.87,"v":4034800},{"d":"2024-02-15","o":5.9,"h":6.07,"l":5.9,"c":6.03,"v":3994400},{"d":"2024-02-16","o":5.96,"h":6.11,"l":5.96,"c":6.01,"v":4025300},{"d":"2024-02-20","o":5.96,"h":6.03,"l":5.89,"c":5.92,"v":3529000},{"d":"2024-02-21","o":5.9,"h":5.98,"l":5.85,"c":5.89,"v":4486000},{"d":"2024-02-22","o":5.88,"h":5.9,"l":5.82,"c":5.85,"v":3528200},{"d":"2024-02-23","o":5.87,"h":5.97,"l":5.77,"c":5.97,"v":4125700},{"d":"2024-02-26","o":5.98,"h":5.98,"l":5.7,"c":5.77,"v":6641100},{"d":"2024-02-27","o":5.82,"h":5.95,"l":5.8,"c":5.92,"v":3734700},{"d":"2024-02-28","o":5.88,"h":5.88,"l":5.77,"c":5.78,"v":3903500},{"d":"2024-02-29","o":5.83,"h":5.85,"l":5.71,"c":5.85,"v":8873900},{"d":"2024-03-01","o":5.85,"h":5.91,"l":5.76,"c":5.88,"v":5678700},{"d":"2024-03-04","o":5.87,"h":5.88,"l":5.76,"c":5.83,"v":2672000},{"d":"2024-03-05","o":5.83,"h":5.93,"l":5.81,"c":5.84,"v":3495800},{"d":"2024-03-06","o":5.92,"h":6.01,"l":5.9,"c":5.98,"v":5025000},{"d":"2024-03-07","o":6.02,"h":6.14,"l":5.97,"c":6.11,"v":8324700},{"d":"2024-03-08","o":6.19,"h":6.43,"l":6.06,"c":6.41,"v":11189800},{"d":"2024-03-11","o":6.44,"h":6.57,"l":6.42,"c":6.42,"v":6902400},{"d":"2024-03-12","o":6.4,"h":6.42,"l":6.23,"c":6.26,"v":4657100},{"d":"2024-03-13","o":6.24,"h":6.33,"l":6.13,"c":6.17,"v":5542700},{"d":"2024-03-14","o":6.16,"h":6.16,"l":5.99,"c":6.08,"v":6840700},{"d":"2024-03-15","o":6.05,"h":6.11,"l":5.97,"c":6.04,"v":12191100},{"d":"2024-03-18","o":6.05,"h":6.05,"l":5.84,"c":5.86,"v":4449400},{"d":"2024-03-19","o":5.83,"h":6,"l":5.81,"c":5.93,"v":5110800},{"d":"2024-03-20","o":5.92,"h":6.04,"l":5.82,"c":6.01,"v":4965900},{"d":"2024-03-21","o":6.04,"h":6.15,"l":6.01,"c":6.09,"v":3687900},{"d":"2024-03-22","o":6.17,"h":6.2,"l":6.04,"c":6.12,"v":5385600},{"d":"2024-03-25","o":6.11,"h":6.17,"l":5.99,"c":6.05,"v":4564100},{"d":"2024-03-26","o":6.08,"h":6.12,"l":5.99,"c":6.02,"v":4413000},{"d":"2024-03-27","o":5.97,"h":6.25,"l":5.95,"c":6.25,"v":5944000},{"d":"2024-03-28","o":6.25,"h":6.33,"l":6.22,"c":6.32,"v":3694800},{"d":"2024-04-01","o":6.32,"h":6.32,"l":6.15,"c":6.21,"v":4971700},{"d":"2024-04-02","o":6.12,"h":6.23,"l":6.12,"c":6.23,"v":4537300},{"d":"2024-04-03","o":6.21,"h":6.23,"l":6.14,"c":6.23,"v":4225100},{"d":"2024-04-04","o":6.32,"h":6.34,"l":6.2,"c":6.2,"v":4913500},{"d":"2024-04-05","o":6.17,"h":6.19,"l":6.05,"c":6.19,"v":5265900},{"d":"2024-04-08","o":6.24,"h":6.29,"l":6.17,"c":6.28,"v":3922500},{"d":"2024-04-09","o":6.29,"h":6.39,"l":6.24,"c":6.36,"v":4545800},{"d":"2024-04-10","o":6.23,"h":6.23,"l":6.03,"c":6.08,"v":7147800},{"d":"2024-04-11","o":6.12,"h":6.19,"l":5.95,"c":6.12,"v":6247700},{"d":"2024-04-12","o":6.09,"h":6.15,"l":5.89,"c":5.93,"v":4405200},{"d":"2024-04-15","o":5.93,"h":5.97,"l":5.77,"c":5.82,"v":6064600},{"d":"2024-04-16","o":5.77,"h":5.78,"l":5.64,"c":5.67,"v":5498200},{"d":"2024-04-17","o":5.72,"h":5.8,"l":5.68,"c":5.76,"v":4284400},{"d":"2024-04-18","o":5.76,"h":5.85,"l":5.72,"c":5.84,"v":3738800},{"d":"2024-04-19","o":5.84,"h":5.97,"l":5.83,"c":5.93,"v":4914600},{"d":"2024-04-22","o":5.93,"h":6.09,"l":5.89,"c":6.07,"v":4205900},{"d":"2024-04-23","o":6.07,"h":6.22,"l":6.04,"c":6.16,"v":6330500},{"d":"2024-04-24","o":6.12,"h":6.22,"l":6.08,"c":6.19,"v":3131000},{"d":"2024-04-25","o":6.11,"h":6.18,"l":6.04,"c":6.17,"v":3292200},{"d":"2024-04-26","o":6.19,"h":6.21,"l":6.1,"c":6.12,"v":4115500},{"d":"2024-04-29","o":6.17,"h":6.25,"l":6.14,"c":6.21,"v":2869000},{"d":"2024-04-30","o":6.14,"h":6.18,"l":6.09,"c":6.11,"v":3736400},{"d":"2024-05-01","o":6.11,"h":6.38,"l":6.07,"c":6.25,"v":6343900},{"d":"2024-05-02","o":6.3,"h":6.58,"l":6.23,"c":6.5,"v":16887800},{"d":"2024-05-03","o":6.61,"h":6.69,"l":6.51,"c":6.54,"v":7890900},{"d":"2024-05-06","o":6.55,"h":6.76,"l":6.53,"c":6.7,"v":6267900},{"d":"2024-05-07","o":6.76,"h":6.79,"l":6.58,"c":6.62,"v":4085100},{"d":"2024-05-08","o":6.61,"h":6.67,"l":6.55,"c":6.62,"v":5163200},{"d":"2024-05-09","o":6.61,"h":6.77,"l":6.6,"c":6.75,"v":4203200},{"d":"2024-05-10","o":6.48,"h":6.76,"l":6.43,"c":6.56,"v":9610600},{"d":"2024-05-13","o":6.55,"h":6.61,"l":6.48,"c":6.53,"v":10262400},{"d":"2024-05-14","o":6.57,"h":6.62,"l":6.48,"c":6.49,"v":2516200},{"d":"2024-05-15","o":6.58,"h":6.74,"l":6.58,"c":6.67,"v":5882600},{"d":"2024-05-16","o":6.65,"h":6.74,"l":6.63,"c":6.73,"v":4329500},{"d":"2024-05-17","o":6.72,"h":6.73,"l":6.62,"c":6.65,"v":3983900},{"d":"2024-05-20","o":6.65,"h":6.71,"l":6.62,"c":6.65,"v":1463300},{"d":"2024-05-21","o":6.63,"h":6.75,"l":6.6,"c":6.67,"v":3737200},{"d":"2024-05-22","o":6.62,"h":6.72,"l":6.6,"c":6.61,"v":3889800},{"d":"2024-05-23","o":6.62,"h":6.65,"l":6.44,"c":6.5,"v":4808800},{"d":"2024-05-24","o":6.5,"h":6.58,"l":6.46,"c":6.54,"v":2405400},{"d":"2024-05-28","o":6.55,"h":6.59,"l":6.34,"c":6.38,"v":6957500},{"d":"2024-05-29","o":6.3,"h":6.34,"l":6.23,"c":6.26,"v":4575100},{"d":"2024-05-30","o":6.26,"h":6.36,"l":6.18,"c":6.26,"v":4930000},{"d":"2024-05-31","o":6.26,"h":6.34,"l":6.23,"c":6.31,"v":6872900},{"d":"2024-06-03","o":6.36,"h":6.37,"l":6.24,"c":6.3,"v":5567100},{"d":"2024-06-04","o":6.24,"h":6.28,"l":6.17,"c":6.17,"v":4920100},{"d":"2024-06-05","o":6.19,"h":6.25,"l":6.15,"c":6.21,"v":5260900},{"d":"2024-06-06","o":6.21,"h":6.25,"l":6.18,"c":6.2,"v":5543500},{"d":"2024-06-07","o":6.1,"h":6.1,"l":5.9,"c":5.94,"v":10015300},{"d":"2024-06-10","o":5.9,"h":5.99,"l":5.85,"c":5.92,"v":3926000},{"d":"2024-06-11","o":5.85,"h":5.93,"l":5.82,"c":5.83,"v":6818000},{"d":"2024-06-12","o":6.05,"h":6.07,"l":5.86,"c":5.89,"v":6840200},{"d":"2024-06-13","o":5.89,"h":5.89,"l":5.71,"c":5.73,"v":8392300},{"d":"2024-06-14","o":5.66,"h":5.79,"l":5.55,"c":5.77,"v":13055700},{"d":"2024-06-17","o":5.74,"h":5.82,"l":5.65,"c":5.8,"v":6737800},{"d":"2024-06-18","o":5.74,"h":5.87,"l":5.73,"c":5.85,"v":13595400},{"d":"2024-06-20","o":5.86,"h":5.88,"l":5.74,"c":5.75,"v":11549200},{"d":"2024-06-21","o":5.8,"h":5.82,"l":5.7,"c":5.77,"v":8483200},{"d":"2024-06-24","o":5.79,"h":5.98,"l":5.77,"c":5.97,"v":6940900},{"d":"2024-06-25","o":5.97,"h":5.98,"l":5.87,"c":5.89,"v":7278100},{"d":"2024-06-26","o":5.85,"h":5.96,"l":5.83,"c":5.93,"v":5559000},{"d":"2024-06-27","o":5.93,"h":5.99,"l":5.9,"c":5.98,"v":4707800},{"d":"2024-06-28","o":5.9,"h":5.94,"l":5.84,"c":5.86,"v":4859500},{"d":"2024-07-01","o":5.9,"h":6.2,"l":5.83,"c":5.87,"v":8688500},{"d":"2024-07-02","o":5.85,"h":5.93,"l":5.82,"c":5.91,"v":8221000},{"d":"2024-07-03","o":5.93,"h":6.07,"l":5.91,"c":6,"v":3816100},{"d":"2024-07-05","o":6.08,"h":6.12,"l":6,"c":6.02,"v":4321200},{"d":"2024-07-08","o":6.04,"h":6.04,"l":5.95,"c":5.98,"v":5226300},{"d":"2024-07-09","o":5.96,"h":6.02,"l":5.9,"c":6,"v":5294700},{"d":"2024-07-10","o":6,"h":6.14,"l":6,"c":6.12,"v":5343500},{"d":"2024-07-11","o":6.2,"h":6.32,"l":6.17,"c":6.25,"v":6284700},{"d":"2024-07-12","o":6.26,"h":6.33,"l":6.22,"c":6.29,"v":4844500},{"d":"2024-07-15","o":6.24,"h":6.27,"l":6.13,"c":6.2,"v":7721100},{"d":"2024-07-16","o":6.22,"h":6.28,"l":6.16,"c":6.26,"v":6166400},{"d":"2024-07-17","o":6.27,"h":6.3,"l":6.18,"c":6.18,"v":5958300},{"d":"2024-07-18","o":6.17,"h":6.19,"l":5.88,"c":5.91,"v":8924100},{"d":"2024-07-19","o":5.9,"h":5.95,"l":5.86,"c":5.92,"v":4056700},{"d":"2024-07-22","o":5.95,"h":6.11,"l":5.92,"c":6.09,"v":3830600},{"d":"2024-07-23","o":6.06,"h":6.13,"l":6.04,"c":6.09,"v":2247700},{"d":"2024-07-24","o":6.1,"h":6.2,"l":6.07,"c":6.07,"v":5321100},{"d":"2024-07-25","o":6.07,"h":6.21,"l":6.05,"c":6.13,"v":4722200},{"d":"2024-07-26","o":6.2,"h":6.25,"l":6.17,"c":6.2,"v":3029200},{"d":"2024-07-29","o":6.23,"h":6.24,"l":6.16,"c":6.18,"v":2550700},{"d":"2024-07-30","o":6.18,"h":6.24,"l":6.16,"c":6.23,"v":2279100},{"d":"2024-07-31","o":6.29,"h":6.36,"l":6.2,"c":6.24,"v":3741200},{"d":"2024-08-01","o":6.29,"h":6.3,"l":6.15,"c":6.19,"v":3916700},{"d":"2024-08-02","o":6.16,"h":6.23,"l":6.08,"c":6.16,"v":5293700},{"d":"2024-08-05","o":6,"h":6,"l":5.81,"c":5.94,"v":5507500},{"d":"2024-08-06","o":5.96,"h":6.18,"l":5.92,"c":6.14,"v":6564100},{"d":"2024-08-07","o":6.23,"h":6.25,"l":6.03,"c":6.06,"v":4788300},{"d":"2024-08-08","o":6.1,"h":6.26,"l":6.05,"c":6.19,"v":4905300},{"d":"2024-08-09","o":5.85,"h":5.87,"l":5.27,"c":5.41,"v":30552300},{"d":"2024-08-12","o":5.27,"h":5.31,"l":5,"c":5.15,"v":19366000},{"d":"2024-08-13","o":5.19,"h":5.23,"l":5.04,"c":5.11,"v":12559100},{"d":"2024-08-14","o":5.11,"h":5.15,"l":4.99,"c":5.12,"v":10956300},{"d":"2024-08-15","o":5.11,"h":5.23,"l":5.1,"c":5.2,"v":14163300},{"d":"2024-08-16","o":5.2,"h":5.38,"l":5.2,"c":5.35,"v":9293900},{"d":"2024-08-19","o":5.35,"h":5.41,"l":5.31,"c":5.38,"v":6791200},{"d":"2024-08-20","o":5.35,"h":5.41,"l":5.25,"c":5.25,"v":5018800},{"d":"2024-08-21","o":5.26,"h":5.29,"l":5.22,"c":5.28,"v":4402300},{"d":"2024-08-22","o":5.29,"h":5.31,"l":5.16,"c":5.22,"v":4405700},{"d":"2024-08-23","o":5.27,"h":5.4,"l":5.23,"c":5.38,"v":5737700},{"d":"2024-08-26","o":5.42,"h":5.47,"l":5.39,"c":5.41,"v":4080700},{"d":"2024-08-27","o":5.38,"h":5.39,"l":5.29,"c":5.35,"v":2865500},{"d":"2024-08-28","o":5.35,"h":5.39,"l":5.26,"c":5.29,"v":3368600},{"d":"2024-08-29","o":5.3,"h":5.41,"l":5.24,"c":5.36,"v":3391300},{"d":"2024-08-30","o":5.37,"h":5.44,"l":5.35,"c":5.41,"v":3547300},{"d":"2024-09-03","o":5.4,"h":5.4,"l":5.31,"c":5.32,"v":3199300},{"d":"2024-09-04","o":5.32,"h":5.43,"l":5.3,"c":5.33,"v":5087300},{"d":"2024-09-05","o":5.4,"h":5.41,"l":5.27,"c":5.29,"v":4636300},{"d":"2024-09-06","o":5.3,"h":5.32,"l":5.17,"c":5.21,"v":6938200},{"d":"2024-09-09","o":5.22,"h":5.33,"l":5.22,"c":5.28,"v":6299700},{"d":"2024-09-10","o":5.28,"h":5.34,"l":5.24,"c":5.31,"v":4787700},{"d":"2024-09-11","o":5.3,"h":5.37,"l":5.26,"c":5.35,"v":5207100},{"d":"2024-09-12","o":5.35,"h":5.41,"l":5.33,"c":5.39,"v":7680200},{"d":"2024-09-13","o":5.41,"h":5.5,"l":5.39,"c":5.5,"v":7753200},{"d":"2024-09-16","o":5.5,"h":5.57,"l":5.46,"c":5.53,"v":5926000},{"d":"2024-09-17","o":5.55,"h":5.62,"l":5.47,"c":5.51,"v":6449600},{"d":"2024-09-18","o":5.53,"h":5.57,"l":5.47,"c":5.5,"v":9035000},{"d":"2024-09-19","o":5.57,"h":5.61,"l":5.43,"c":5.46,"v":7538900},{"d":"2024-09-20","o":5.47,"h":5.56,"l":5.41,"c":5.52,"v":10937400},{"d":"2024-09-23","o":5.54,"h":5.63,"l":5.53,"c":5.58,"v":7588800},{"d":"2024-09-24","o":5.58,"h":5.62,"l":5.42,"c":5.44,"v":5341600},{"d":"2024-09-25","o":5.42,"h":5.46,"l":5.36,"c":5.36,"v":3128900},{"d":"2024-09-26","o":5.38,"h":5.49,"l":5.37,"c":5.44,"v":5476600},{"d":"2024-09-27","o":5.49,"h":5.55,"l":5.45,"c":5.53,"v":6195600},{"d":"2024-09-30","o":5.47,"h":5.53,"l":5.43,"c":5.45,"v":3012800},{"d":"2024-10-01","o":5.44,"h":5.54,"l":5.39,"c":5.51,"v":4900900},{"d":"2024-10-02","o":5.48,"h":5.55,"l":5.47,"c":5.5,"v":4908600},{"d":"2024-10-03","o":5.48,"h":5.49,"l":5.33,"c":5.33,"v":4297400},{"d":"2024-10-04","o":5.32,"h":5.33,"l":5.23,"c":5.25,"v":4629000},{"d":"2024-10-07","o":5.24,"h":5.24,"l":5.12,"c":5.15,"v":5206700},{"d":"2024-10-08","o":5.13,"h":5.18,"l":5.1,"c":5.15,"v":4748500},{"d":"2024-10-09","o":5.14,"h":5.17,"l":5.01,"c":5.02,"v":6844100},{"d":"2024-10-10","o":5.05,"h":5.05,"l":4.93,"c":4.98,"v":9129600},{"d":"2024-10-11","o":4.98,"h":5.03,"l":4.92,"c":5,"v":5603700},{"d":"2024-10-14","o":5,"h":5.09,"l":5,"c":5.06,"v":1830800},{"d":"2024-10-15","o":5.03,"h":5.11,"l":5.02,"c":5.09,"v":4458600},{"d":"2024-10-16","o":5.15,"h":5.18,"l":5.1,"c":5.17,"v":5482800},{"d":"2024-10-17","o":5.16,"h":5.19,"l":5.1,"c":5.12,"v":3643600},{"d":"2024-10-18","o":5.13,"h":5.2,"l":5.12,"c":5.18,"v":2367200},{"d":"2024-10-21","o":5.16,"h":5.21,"l":5.07,"c":5.1,"v":6007700},{"d":"2024-10-22","o":5.1,"h":5.12,"l":5.02,"c":5.07,"v":3526600},{"d":"2024-10-23","o":5.04,"h":5.07,"l":4.97,"c":5.03,"v":5453100},{"d":"2024-10-24","o":5.04,"h":5.08,"l":4.88,"c":4.92,"v":9050500},{"d":"2024-10-25","o":4.91,"h":4.98,"l":4.88,"c":4.96,"v":5790600},{"d":"2024-10-28","o":4.98,"h":5.04,"l":4.96,"c":5.01,"v":2516500},{"d":"2024-10-29","o":5,"h":5,"l":4.82,"c":4.84,"v":5028800},{"d":"2024-10-30","o":4.84,"h":4.88,"l":4.79,"c":4.87,"v":5041400},{"d":"2024-10-31","o":4.84,"h":4.89,"l":4.81,"c":4.84,"v":5171000},{"d":"2024-11-01","o":4.86,"h":4.87,"l":4.72,"c":4.76,"v":4780600},{"d":"2024-11-04","o":4.75,"h":4.8,"l":4.73,"c":4.74,"v":7443400},{"d":"2024-11-05","o":4.72,"h":4.81,"l":4.71,"c":4.8,"v":4885400},{"d":"2024-11-06","o":4.73,"h":4.81,"l":4.67,"c":4.8,"v":10926600},{"d":"2024-11-07","o":4.74,"h":5.02,"l":4.73,"c":4.81,"v":8645000},{"d":"2024-11-08","o":4.78,"h":4.85,"l":4.74,"c":4.8,"v":4814200},{"d":"2024-11-11","o":4.79,"h":4.99,"l":4.78,"c":4.92,"v":5252400},{"d":"2024-11-12","o":4.86,"h":4.9,"l":4.75,"c":4.76,"v":4660600},{"d":"2024-11-13","o":4.78,"h":4.83,"l":4.72,"c":4.73,"v":6059100},{"d":"2024-11-14","o":4.74,"h":4.86,"l":4.73,"c":4.81,"v":5345100},{"d":"2024-11-15","o":4.82,"h":4.89,"l":4.78,"c":4.82,"v":3983200},{"d":"2024-11-18","o":4.79,"h":4.83,"l":4.77,"c":4.82,"v":4262900},{"d":"2024-11-19","o":4.8,"h":4.8,"l":4.71,"c":4.79,"v":4315300},{"d":"2024-11-20","o":4.77,"h":4.77,"l":4.7,"c":4.71,"v":4840500},{"d":"2024-11-21","o":4.71,"h":4.8,"l":4.68,"c":4.77,"v":6157800},{"d":"2024-11-22","o":4.78,"h":4.83,"l":4.75,"c":4.75,"v":4293700},{"d":"2024-11-25","o":4.8,"h":4.89,"l":4.77,"c":4.85,"v":4593700},{"d":"2024-11-26","o":4.78,"h":4.83,"l":4.73,"c":4.76,"v":3600400},{"d":"2024-11-27","o":4.76,"h":4.95,"l":4.76,"c":4.88,"v":4380600},{"d":"2024-11-29","o":4.89,"h":4.98,"l":4.89,"c":4.95,"v":2774000},{"d":"2024-12-02","o":4.94,"h":4.95,"l":4.81,"c":4.83,"v":4510400},{"d":"2024-12-03","o":4.85,"h":4.89,"l":4.82,"c":4.84,"v":3935300},{"d":"2024-12-04","o":4.82,"h":4.87,"l":4.71,"c":4.74,"v":4099400},{"d":"2024-12-05","o":4.76,"h":4.8,"l":4.7,"c":4.73,"v":5421600},{"d":"2024-12-06","o":4.7,"h":4.75,"l":4.64,"c":4.68,"v":4003700},{"d":"2024-12-09","o":4.7,"h":4.97,"l":4.7,"c":4.79,"v":6524900},{"d":"2024-12-10","o":4.78,"h":4.78,"l":4.65,"c":4.65,"v":4168600},{"d":"2024-12-11","o":4.65,"h":4.66,"l":4.54,"c":4.55,"v":7771100},{"d":"2024-12-12","o":4.51,"h":4.55,"l":4.42,"c":4.53,"v":8625400},{"d":"2024-12-13","o":4.54,"h":4.55,"l":4.46,"c":4.47,"v":6057400},{"d":"2024-12-16","o":4.47,"h":4.6,"l":4.41,"c":4.51,"v":5755500},{"d":"2024-12-17","o":4.5,"h":4.52,"l":4.45,"c":4.46,"v":4528000},{"d":"2024-12-18","o":4.46,"h":4.49,"l":4.32,"c":4.32,"v":6733900},{"d":"2024-12-19","o":4.33,"h":4.37,"l":4.29,"c":4.31,"v":6664100},{"d":"2024-12-20","o":4.27,"h":4.42,"l":4.25,"c":4.39,"v":6716900},{"d":"2024-12-23","o":4.35,"h":4.48,"l":4.35,"c":4.48,"v":6089800},{"d":"2024-12-24","o":4.47,"h":4.49,"l":4.42,"c":4.49,"v":2435900},{"d":"2024-12-26","o":4.45,"h":4.55,"l":4.45,"c":4.52,"v":2673400},{"d":"2024-12-27","o":4.5,"h":4.54,"l":4.44,"c":4.48,"v":5491900},{"d":"2024-12-30","o":4.48,"h":4.49,"l":4.39,"c":4.48,"v":5792700},{"d":"2024-12-31","o":4.41,"h":4.5,"l":4.41,"c":4.45,"v":6097900},{"d":"2025-01-02","o":4.49,"h":4.56,"l":4.45,"c":4.54,"v":7176900},{"d":"2025-01-03","o":4.56,"h":4.61,"l":4.53,"c":4.54,"v":7897600},{"d":"2025-01-06","o":4.56,"h":4.58,"l":4.47,"c":4.48,"v":8307500},{"d":"2025-01-07","o":4.5,"h":4.53,"l":4.43,"c":4.45,"v":5627200},{"d":"2025-01-08","o":4.43,"h":4.49,"l":4.33,"c":4.47,"v":10150000},{"d":"2025-01-10","o":4.37,"h":4.42,"l":4.27,"c":4.29,"v":7548700},{"d":"2025-01-13","o":4.3,"h":4.31,"l":4.19,"c":4.29,"v":7396200},{"d":"2025-01-14","o":4.32,"h":4.37,"l":4.27,"c":4.35,"v":6221600},{"d":"2025-01-15","o":4.4,"h":4.43,"l":4.24,"c":4.27,"v":10297300},{"d":"2025-01-16","o":4.27,"h":4.42,"l":4.24,"c":4.41,"v":6980100},{"d":"2025-01-17","o":4.43,"h":4.48,"l":4.39,"c":4.41,"v":6926300},{"d":"2025-01-21","o":4.44,"h":4.54,"l":4.37,"c":4.47,"v":6790400},{"d":"2025-01-22","o":4.47,"h":4.47,"l":4.38,"c":4.4,"v":8348900},{"d":"2025-01-23","o":4.39,"h":4.47,"l":4.39,"c":4.43,"v":7460700},{"d":"2025-01-24","o":4.43,"h":4.45,"l":4.37,"c":4.41,"v":7296100},{"d":"2025-01-27","o":4.4,"h":4.58,"l":4.37,"c":4.56,"v":9458200},{"d":"2025-01-28","o":4.55,"h":4.59,"l":4.4,"c":4.43,"v":8398300},{"d":"2025-01-29","o":4.43,"h":4.44,"l":4.27,"c":4.29,"v":7118600},{"d":"2025-01-30","o":4.35,"h":4.38,"l":4.29,"c":4.34,"v":6529100},{"d":"2025-01-31","o":4.29,"h":4.57,"l":4.29,"c":4.44,"v":16799100},{"d":"2025-02-03","o":4.31,"h":4.49,"l":4.26,"c":4.48,"v":14446600},{"d":"2025-02-04","o":4.46,"h":4.61,"l":4.46,"c":4.49,"v":8869700},{"d":"2025-02-05","o":4.53,"h":4.61,"l":4.5,"c":4.57,"v":7273600},{"d":"2025-02-06","o":4.61,"h":4.63,"l":4.47,"c":4.5,"v":7106600},{"d":"2025-02-07","o":4.51,"h":4.51,"l":4.42,"c":4.45,"v":7830900},{"d":"2025-02-10","o":4.47,"h":4.59,"l":4.41,"c":4.57,"v":6187800},{"d":"2025-02-11","o":4.52,"h":4.62,"l":4.49,"c":4.6,"v":4955700},{"d":"2025-02-12","o":4.52,"h":4.73,"l":4.51,"c":4.71,"v":10695200},{"d":"2025-02-13","o":4.74,"h":4.85,"l":4.71,"c":4.8,"v":8974900},{"d":"2025-02-14","o":4.83,"h":4.89,"l":4.75,"c":4.84,"v":11576900},{"d":"2025-02-18","o":4.84,"h":4.9,"l":4.82,"c":4.87,"v":8692700},{"d":"2025-02-19","o":4.87,"h":5.02,"l":4.86,"c":4.95,"v":13117600},{"d":"2025-02-20","o":4.97,"h":5.04,"l":4.89,"c":5,"v":10338100},{"d":"2025-02-21","o":5,"h":5.06,"l":4.92,"c":4.96,"v":10098000},{"d":"2025-02-24","o":4.96,"h":4.98,"l":4.87,"c":4.87,"v":8439000},{"d":"2025-02-25","o":4.89,"h":4.97,"l":4.87,"c":4.94,"v":16434300},{"d":"2025-02-26","o":4.94,"h":4.99,"l":4.92,"c":4.93,"v":15202200},{"d":"2025-02-27","o":4.86,"h":4.92,"l":4.75,"c":4.76,"v":14009600},{"d":"2025-02-28","o":4.79,"h":4.85,"l":4.73,"c":4.78,"v":10115300},{"d":"2025-03-03","o":4.77,"h":4.86,"l":4.73,"c":4.75,"v":10176100},{"d":"2025-03-04","o":4.75,"h":4.82,"l":4.69,"c":4.77,"v":13782800},{"d":"2025-03-05","o":4.77,"h":4.86,"l":4.76,"c":4.82,"v":9950100},{"d":"2025-03-06","o":4.81,"h":4.83,"l":4.72,"c":4.79,"v":21860400},{"d":"2025-03-07","o":4.61,"h":4.8,"l":4.29,"c":4.8,"v":30474700},{"d":"2025-03-10","o":4.75,"h":5.09,"l":4.73,"c":4.89,"v":12197300},{"d":"2025-03-11","o":4.91,"h":4.91,"l":4.66,"c":4.71,"v":16056000},{"d":"2025-03-12","o":4.7,"h":4.9,"l":4.64,"c":4.83,"v":17602700},{"d":"2025-03-13","o":4.83,"h":4.96,"l":4.83,"c":4.9,"v":10473100},{"d":"2025-03-14","o":4.92,"h":5.09,"l":4.87,"c":5.07,"v":10868600},{"d":"2025-03-17","o":5.09,"h":5.16,"l":5.06,"c":5.11,"v":13453000},{"d":"2025-03-18","o":5.11,"h":5.15,"l":5.08,"c":5.12,"v":6472400},{"d":"2025-03-19","o":5.12,"h":5.15,"l":5.09,"c":5.15,"v":8215100},{"d":"2025-03-20","o":5.15,"h":5.15,"l":5.08,"c":5.14,"v":9154600},{"d":"2025-03-21","o":5.11,"h":5.14,"l":5.07,"c":5.11,"v":10829300},{"d":"2025-03-24","o":5.12,"h":5.18,"l":5.12,"c":5.15,"v":7584600},{"d":"2025-03-25","o":5.17,"h":5.19,"l":5.11,"c":5.11,"v":10717900},{"d":"2025-03-26","o":5.12,"h":5.23,"l":5.12,"c":5.16,"v":6865600},{"d":"2025-03-27","o":5.18,"h":5.24,"l":5.14,"c":5.17,"v":7593600},{"d":"2025-03-28","o":5.2,"h":5.26,"l":5.17,"c":5.19,"v":8020100},{"d":"2025-03-31","o":5.11,"h":5.19,"l":5.08,"c":5.14,"v":9315700},{"d":"2025-04-01","o":5.16,"h":5.16,"l":5.06,"c":5.14,"v":9125500},{"d":"2025-04-02","o":5.11,"h":5.23,"l":5.08,"c":5.22,"v":7268200},{"d":"2025-04-03","o":5.25,"h":5.34,"l":5.08,"c":5.1,"v":13510100},{"d":"2025-04-04","o":5.06,"h":5.06,"l":4.81,"c":4.85,"v":20289300},{"d":"2025-04-07","o":4.63,"h":4.92,"l":4.57,"c":4.7,"v":15464500},{"d":"2025-04-08","o":4.78,"h":4.84,"l":4.51,"c":4.56,"v":16256100},{"d":"2025-04-09","o":4.5,"h":4.95,"l":4.45,"c":4.91,"v":25924200},{"d":"2025-04-10","o":4.88,"h":4.97,"l":4.78,"c":4.88,"v":21398700},{"d":"2025-04-11","o":4.87,"h":5.07,"l":4.85,"c":5.04,"v":10597600},{"d":"2025-04-14","o":5.08,"h":5.25,"l":5.05,"c":5.2,"v":17425000},{"d":"2025-04-15","o":5.22,"h":5.22,"l":5.16,"c":5.17,"v":10383600},{"d":"2025-04-16","o":5.21,"h":5.31,"l":5.17,"c":5.27,"v":10112500},{"d":"2025-04-17","o":5.28,"h":5.49,"l":5.28,"c":5.41,"v":15595800},{"d":"2025-04-21","o":5.4,"h":5.41,"l":5.25,"c":5.32,"v":11476600},{"d":"2025-04-22","o":5.36,"h":5.45,"l":5.35,"c":5.39,"v":8437300},{"d":"2025-04-23","o":5.4,"h":5.42,"l":5.22,"c":5.24,"v":10393500},{"d":"2025-04-24","o":5.25,"h":5.31,"l":5.19,"c":5.29,"v":10783400},{"d":"2025-04-25","o":5.29,"h":5.31,"l":5.16,"c":5.28,"v":9275900},{"d":"2025-04-28","o":5.29,"h":5.36,"l":5.24,"c":5.35,"v":9057900},{"d":"2025-04-29","o":5.37,"h":5.4,"l":5.32,"c":5.37,"v":7771300},{"d":"2025-04-30","o":5.35,"h":5.42,"l":5.3,"c":5.38,"v":11826300},{"d":"2025-05-01","o":5.38,"h":5.44,"l":5.27,"c":5.27,"v":10380700},{"d":"2025-05-02","o":5.31,"h":5.43,"l":5.27,"c":5.39,"v":12846700},{"d":"2025-05-05","o":5.4,"h":5.42,"l":5.35,"c":5.38,"v":9426100},{"d":"2025-05-06","o":5.4,"h":5.54,"l":5.38,"c":5.49,"v":10337400},{"d":"2025-05-07","o":5.49,"h":5.54,"l":5.44,"c":5.46,"v":15461500},{"d":"2025-05-08","o":5.47,"h":5.5,"l":5.4,"c":5.46,"v":13722500},{"d":"2025-05-09","o":5.58,"h":6.01,"l":5.54,"c":5.99,"v":27247800},{"d":"2025-05-12","o":5.92,"h":5.95,"l":5.71,"c":5.71,"v":15224100},{"d":"2025-05-13","o":5.75,"h":5.75,"l":5.58,"c":5.61,"v":10289900},{"d":"2025-05-14","o":5.57,"h":5.59,"l":5.38,"c":5.44,"v":13804100},{"d":"2025-05-15","o":5.48,"h":5.52,"l":5.43,"c":5.49,"v":16201200},{"d":"2025-05-16","o":5.48,"h":5.59,"l":5.46,"c":5.59,"v":12254600},{"d":"2025-05-19","o":5.52,"h":5.62,"l":5.52,"c":5.61,"v":3337500},{"d":"2025-05-20","o":5.61,"h":5.71,"l":5.59,"c":5.62,"v":12446400},{"d":"2025-05-21","o":5.59,"h":5.61,"l":5.46,"c":5.48,"v":15291300},{"d":"2025-05-22","o":5.44,"h":5.52,"l":5.4,"c":5.49,"v":13319400},{"d":"2025-05-23","o":5.55,"h":5.58,"l":5.44,"c":5.56,"v":19705200},{"d":"2025-05-27","o":5.6,"h":5.68,"l":5.56,"c":5.61,"v":8132100},{"d":"2025-05-28","o":5.6,"h":5.6,"l":5.38,"c":5.42,"v":14137700},{"d":"2025-05-29","o":5.46,"h":5.52,"l":5.42,"c":5.48,"v":11182800},{"d":"2025-05-30","o":5.48,"h":5.54,"l":5.46,"c":5.49,"v":14392600},{"d":"2025-06-02","o":5.48,"h":5.51,"l":5.32,"c":5.37,"v":24385800},{"d":"2025-06-03","o":5.46,"h":6.24,"l":5.46,"c":6.22,"v":45738100},{"d":"2025-06-04","o":6.06,"h":6.19,"l":5.89,"c":5.92,"v":24249900},{"d":"2025-06-05","o":5.94,"h":5.95,"l":5.81,"c":5.84,"v":14983600},{"d":"2025-06-06","o":5.85,"h":5.87,"l":5.77,"c":5.85,"v":13506800},{"d":"2025-06-09","o":5.85,"h":5.88,"l":5.79,"c":5.79,"v":10841600},{"d":"2025-06-10","o":5.84,"h":5.87,"l":5.77,"c":5.83,"v":12197500},{"d":"2025-06-11","o":5.89,"h":5.92,"l":5.83,"c":5.88,"v":7140900},{"d":"2025-06-12","o":5.9,"h":5.94,"l":5.88,"c":5.91,"v":5881000},{"d":"2025-06-13","o":5.86,"h":5.91,"l":5.84,"c":5.86,"v":6728400},{"d":"2025-06-16","o":5.86,"h":5.92,"l":5.8,"c":5.84,"v":9944400},{"d":"2025-06-17","o":5.85,"h":5.85,"l":5.73,"c":5.78,"v":8538800},{"d":"2025-06-18","o":5.78,"h":5.79,"l":5.74,"c":5.75,"v":9725500},{"d":"2025-06-20","o":5.79,"h":5.79,"l":5.66,"c":5.72,"v":11073400},{"d":"2025-06-23","o":5.74,"h":5.79,"l":5.69,"c":5.78,"v":10005100},{"d":"2025-06-24","o":5.76,"h":5.79,"l":5.7,"c":5.74,"v":14770200},{"d":"2025-06-25","o":5.71,"h":5.71,"l":5.63,"c":5.67,"v":16250800},{"d":"2025-06-26","o":5.7,"h":5.74,"l":5.67,"c":5.72,"v":7917100},{"d":"2025-06-27","o":5.74,"h":5.78,"l":5.68,"c":5.73,"v":9996100},{"d":"2025-06-30","o":5.66,"h":5.75,"l":5.63,"c":5.73,"v":6897700},{"d":"2025-07-01","o":5.75,"h":5.8,"l":5.71,"c":5.76,"v":3847000},{"d":"2025-07-02","o":5.75,"h":5.77,"l":5.66,"c":5.7,"v":9730400},{"d":"2025-07-03","o":5.68,"h":5.81,"l":5.68,"c":5.79,"v":5310100},{"d":"2025-07-07","o":5.78,"h":5.81,"l":5.7,"c":5.72,"v":7998200},{"d":"2025-07-08","o":5.65,"h":5.77,"l":5.64,"c":5.75,"v":6819100},{"d":"2025-07-09","o":5.8,"h":5.81,"l":5.73,"c":5.79,"v":6492500},{"d":"2025-07-10","o":5.75,"h":5.87,"l":5.73,"c":5.85,"v":7233500},{"d":"2025-07-11","o":5.8,"h":5.86,"l":5.77,"c":5.82,"v":5035700},{"d":"2025-07-14","o":5.82,"h":5.92,"l":5.82,"c":5.85,"v":6167600},{"d":"2025-07-15","o":5.86,"h":5.88,"l":5.81,"c":5.83,"v":4998700},{"d":"2025-07-16","o":5.84,"h":5.89,"l":5.82,"c":5.88,"v":5623900},{"d":"2025-07-17","o":5.88,"h":5.9,"l":5.84,"c":5.87,"v":3936000},{"d":"2025-07-18","o":5.9,"h":5.99,"l":5.9,"c":5.93,"v":4791800},{"d":"2025-07-21","o":5.97,"h":6.05,"l":5.91,"c":6.05,"v":4767000},{"d":"2025-07-22","o":6.06,"h":6.14,"l":6.06,"c":6.11,"v":4631700},{"d":"2025-07-23","o":6.1,"h":6.15,"l":6.01,"c":6.09,"v":4931100},{"d":"2025-07-24","o":6.06,"h":6.11,"l":6.02,"c":6.02,"v":4810800},{"d":"2025-07-25","o":6.02,"h":6.03,"l":5.96,"c":6,"v":4205800},{"d":"2025-07-28","o":5.97,"h":6,"l":5.9,"c":5.91,"v":4971900},{"d":"2025-07-29","o":5.95,"h":5.96,"l":5.9,"c":5.94,"v":4099800},{"d":"2025-07-30","o":5.93,"h":6.03,"l":5.93,"c":5.96,"v":8456200},{"d":"2025-07-31","o":5.93,"h":6.01,"l":5.81,"c":5.9,"v":7495100},{"d":"2025-08-01","o":5.91,"h":5.95,"l":5.83,"c":5.9,"v":7273200},{"d":"2025-08-04","o":5.95,"h":6.03,"l":5.93,"c":6,"v":2757600},{"d":"2025-08-05","o":5.98,"h":6.08,"l":5.89,"c":5.93,"v":17174900},{"d":"2025-08-06","o":5.98,"h":5.99,"l":5.84,"c":5.9,"v":9604400},{"d":"2025-08-07","o":5.89,"h":6,"l":5.88,"c":5.92,"v":11091200},{"d":"2025-08-08","o":5.83,"h":5.93,"l":5.67,"c":5.69,"v":7100800},{"d":"2025-08-11","o":5.67,"h":5.77,"l":5.67,"c":5.68,"v":5073500},{"d":"2025-08-12","o":5.73,"h":5.81,"l":5.68,"c":5.76,"v":6895500},{"d":"2025-08-13","o":5.77,"h":5.84,"l":5.75,"c":5.82,"v":7882600},{"d":"2025-08-14","o":5.79,"h":5.94,"l":5.79,"c":5.87,"v":7794900},{"d":"2025-08-15","o":5.87,"h":5.88,"l":5.82,"c":5.83,"v":3596700},{"d":"2025-08-18","o":5.81,"h":5.85,"l":5.79,"c":5.81,"v":3663200},{"d":"2025-08-19","o":5.81,"h":5.84,"l":5.78,"c":5.8,"v":3391100},{"d":"2025-08-20","o":5.8,"h":5.85,"l":5.77,"c":5.82,"v":5449800},{"d":"2025-08-21","o":5.81,"h":5.87,"l":5.78,"c":5.8,"v":4576100},{"d":"2025-08-22","o":5.84,"h":5.87,"l":5.8,"c":5.82,"v":4955700},{"d":"2025-08-25","o":5.8,"h":5.83,"l":5.73,"c":5.77,"v":4533400},{"d":"2025-08-26","o":5.77,"h":5.77,"l":5.69,"c":5.77,"v":4700900},{"d":"2025-08-27","o":5.77,"h":5.85,"l":5.75,"c":5.81,"v":4281000},{"d":"2025-08-28","o":5.82,"h":5.84,"l":5.78,"c":5.8,"v":3704400},{"d":"2025-08-29","o":5.8,"h":5.85,"l":5.8,"c":5.8,"v":2660500},{"d":"2025-09-02","o":5.75,"h":5.77,"l":5.64,"c":5.65,"v":3843200},{"d":"2025-09-03","o":5.64,"h":5.67,"l":5.6,"c":5.63,"v":3652700},{"d":"2025-09-04","o":5.64,"h":5.68,"l":5.59,"c":5.64,"v":3679800},{"d":"2025-09-05","o":5.7,"h":5.7,"l":5.66,"c":5.67,"v":3675000},{"d":"2025-09-08","o":5.68,"h":5.69,"l":5.61,"c":5.63,"v":4140400},{"d":"2025-09-09","o":5.63,"h":5.65,"l":5.6,"c":5.61,"v":2955900},{"d":"2025-09-10","o":5.64,"h":5.64,"l":5.58,"c":5.6,"v":1988500},{"d":"2025-09-11","o":5.58,"h":5.63,"l":5.57,"c":5.61,"v":3295700},{"d":"2025-09-12","o":5.65,"h":5.65,"l":5.55,"c":5.6,"v":3085700},{"d":"2025-09-15","o":5.62,"h":5.63,"l":5.56,"c":5.59,"v":4223100},{"d":"2025-09-16","o":5.58,"h":5.59,"l":5.51,"c":5.51,"v":3622200},{"d":"2025-09-17","o":5.54,"h":5.57,"l":5.5,"c":5.51,"v":3046200},{"d":"2025-09-18","o":5.5,"h":5.52,"l":5.44,"c":5.48,"v":4055000},{"d":"2025-09-19","o":5.5,"h":5.55,"l":5.45,"c":5.48,"v":7217600},{"d":"2025-09-22","o":5.46,"h":5.47,"l":5.43,"c":5.44,"v":4001900},{"d":"2025-09-23","o":5.45,"h":5.47,"l":5.42,"c":5.44,"v":4267800},{"d":"2025-09-24","o":5.45,"h":5.45,"l":5.4,"c":5.41,"v":4043800},{"d":"2025-09-25","o":5.43,"h":5.43,"l":5.37,"c":5.37,"v":5291100},{"d":"2025-09-26","o":5.4,"h":5.45,"l":5.36,"c":5.39,"v":4578500},{"d":"2025-09-29","o":5.4,"h":5.43,"l":5.32,"c":5.4,"v":4700400},{"d":"2025-09-30","o":5.34,"h":5.4,"l":5.33,"c":5.37,"v":3162200},{"d":"2025-10-01","o":5.43,"h":5.77,"l":5.43,"c":5.71,"v":10724900},{"d":"2025-10-02","o":5.69,"h":5.74,"l":5.66,"c":5.73,"v":6530700},{"d":"2025-10-03","o":5.73,"h":5.83,"l":5.73,"c":5.77,"v":5686100},{"d":"2025-10-06","o":5.8,"h":5.84,"l":5.74,"c":5.79,"v":6948200},{"d":"2025-10-07","o":5.79,"h":5.83,"l":5.76,"c":5.79,"v":4968600},{"d":"2025-10-08","o":5.82,"h":5.89,"l":5.79,"c":5.89,"v":5787500},{"d":"2025-10-09","o":5.9,"h":5.97,"l":5.8,"c":5.8,"v":5286600},{"d":"2025-10-10","o":5.83,"h":5.85,"l":5.78,"c":5.79,"v":4832400},{"d":"2025-10-13","o":5.79,"h":5.84,"l":5.78,"c":5.83,"v":1458300},{"d":"2025-10-14","o":5.81,"h":5.9,"l":5.78,"c":5.86,"v":5923200},{"d":"2025-10-15","o":5.86,"h":5.96,"l":5.86,"c":5.95,"v":5763100},{"d":"2025-10-16","o":5.96,"h":6.01,"l":5.91,"c":5.95,"v":4420800},{"d":"2025-10-17","o":5.94,"h":5.98,"l":5.88,"c":5.98,"v":5297700},{"d":"2025-10-20","o":6,"h":6.07,"l":5.97,"c":6.05,"v":3924600},{"d":"2025-10-21","o":6.05,"h":6.07,"l":5.95,"c":5.95,"v":4527800},{"d":"2025-10-22","o":5.95,"h":5.96,"l":5.89,"c":5.9,"v":4046600},{"d":"2025-10-23","o":5.92,"h":5.94,"l":5.78,"c":5.8,"v":5183000},{"d":"2025-10-24","o":5.85,"h":5.85,"l":5.75,"c":5.76,"v":3910300},{"d":"2025-10-27","o":5.76,"h":5.79,"l":5.67,"c":5.72,"v":2717200},{"d":"2025-10-28","o":5.68,"h":5.84,"l":5.68,"c":5.75,"v":4586100},{"d":"2025-10-29","o":5.77,"h":5.79,"l":5.61,"c":5.63,"v":4190500},{"d":"2025-10-30","o":5.65,"h":5.65,"l":5.56,"c":5.57,"v":3318900},{"d":"2025-10-31","o":5.55,"h":5.62,"l":5.52,"c":5.58,"v":4371800},{"d":"2025-11-03","o":5.56,"h":5.59,"l":5.46,"c":5.56,"v":3950400},{"d":"2025-11-04","o":5.54,"h":5.55,"l":5.5,"c":5.52,"v":2992100},{"d":"2025-11-05","o":5.56,"h":5.6,"l":5.52,"c":5.59,"v":3661500},{"d":"2025-11-06","o":5.59,"h":5.74,"l":5.58,"c":5.72,"v":8490000},{"d":"2025-11-07","o":5.91,"h":6.48,"l":5.91,"c":6.24,"v":17267200},{"d":"2025-11-10","o":6.27,"h":6.33,"l":6.18,"c":6.32,"v":12727900},{"d":"2025-11-11","o":6.32,"h":6.4,"l":6.18,"c":6.21,"v":6167900},{"d":"2025-11-12","o":6.21,"h":6.23,"l":6.14,"c":6.16,"v":5789000},{"d":"2025-11-13","o":6.13,"h":6.23,"l":6.08,"c":6.15,"v":6168000},{"d":"2025-11-14","o":6.1,"h":6.16,"l":6.07,"c":6.07,"v":6204100},{"d":"2025-11-17","o":6.13,"h":6.13,"l":5.96,"c":6,"v":3439500},{"d":"2025-11-18","o":5.99,"h":6.06,"l":5.96,"c":6.02,"v":4845000},{"d":"2025-11-19","o":6.06,"h":6.06,"l":5.91,"c":5.95,"v":4117800},{"d":"2025-11-20","o":5.98,"h":6.03,"l":5.92,"c":5.93,"v":4547900},{"d":"2025-11-21","o":5.97,"h":6,"l":5.89,"c":5.96,"v":4214000},{"d":"2025-11-24","o":5.96,"h":6,"l":5.88,"c":5.96,"v":4000100},{"d":"2025-11-25","o":5.99,"h":6.09,"l":5.95,"c":6.08,"v":4706100},{"d":"2025-11-26","o":6.09,"h":6.17,"l":6.08,"c":6.14,"v":2897500},{"d":"2025-11-28","o":6.13,"h":6.17,"l":6.1,"c":6.16,"v":1290100},{"d":"2025-12-01","o":6.11,"h":6.14,"l":6.04,"c":6.06,"v":2551600},{"d":"2025-12-02","o":6.11,"h":6.11,"l":5.98,"c":5.98,"v":2865700},{"d":"2025-12-03","o":6.01,"h":6.02,"l":5.9,"c":5.91,"v":3343400},{"d":"2025-12-04","o":5.93,"h":5.94,"l":5.83,"c":5.85,"v":3843800},{"d":"2025-12-05","o":5.83,"h":5.89,"l":5.83,"c":5.86,"v":3652400},{"d":"2025-12-08","o":5.84,"h":5.84,"l":5.74,"c":5.77,"v":4428400},{"d":"2025-12-09","o":5.79,"h":5.82,"l":5.76,"c":5.76,"v":2439700},{"d":"2025-12-10","o":5.8,"h":5.83,"l":5.76,"c":5.8,"v":6635100},{"d":"2025-12-11","o":5.82,"h":5.92,"l":5.82,"c":5.86,"v":5320700},{"d":"2025-12-12","o":5.89,"h":5.93,"l":5.84,"c":5.88,"v":4525200},{"d":"2025-12-15","o":5.92,"h":5.97,"l":5.9,"c":5.95,"v":5006500},{"d":"2025-12-16","o":6.02,"h":6.21,"l":6,"c":6.16,"v":5977700},{"d":"2025-12-17","o":6.16,"h":6.18,"l":6.06,"c":6.09,"v":6155000},{"d":"2025-12-18","o":6.1,"h":6.28,"l":6.07,"c":6.27,"v":7228500},{"d":"2025-12-19","o":6.27,"h":6.34,"l":6.12,"c":6.16,"v":6510700},{"d":"2025-12-22","o":6.15,"h":6.19,"l":6.04,"c":6.18,"v":6790600},{"d":"2025-12-23","o":6.19,"h":6.28,"l":6.18,"c":6.23,"v":3615700},{"d":"2025-12-24","o":6.24,"h":6.26,"l":6.22,"c":6.23,"v":1645200},{"d":"2025-12-26","o":6.22,"h":6.24,"l":6.17,"c":6.19,"v":1573500},{"d":"2025-12-29","o":6.16,"h":6.31,"l":6.16,"c":6.26,"v":3797100},{"d":"2025-12-30","o":6.27,"h":6.32,"l":6.21,"c":6.22,"v":3967000},{"d":"2025-12-31","o":6.16,"h":6.19,"l":6.13,"c":6.15,"v":2375900},{"d":"2026-01-02","o":6.15,"h":6.2,"l":6.11,"c":6.12,"v":5215600},{"d":"2026-01-05","o":6.12,"h":6.14,"l":6.04,"c":6.11,"v":4783900},{"d":"2026-01-06","o":6.16,"h":6.23,"l":6.11,"c":6.21,"v":4390500},{"d":"2026-01-07","o":6.31,"h":6.62,"l":6.29,"c":6.41,"v":12304700},{"d":"2026-01-08","o":6.4,"h":6.49,"l":6.2,"c":6.24,"v":6446600},{"d":"2026-01-09","o":6.27,"h":6.4,"l":6.25,"c":6.39,"v":6661500},{"d":"2026-01-12","o":6.4,"h":6.47,"l":6.34,"c":6.37,"v":4031100},{"d":"2026-01-13","o":6.35,"h":6.39,"l":6.3,"c":6.34,"v":3279700},{"d":"2026-01-14","o":6.36,"h":6.43,"l":6.34,"c":6.41,"v":3922900},{"d":"2026-01-15","o":6.41,"h":6.49,"l":6.38,"c":6.44,"v":2809100},{"d":"2026-01-16","o":6.44,"h":6.48,"l":6.37,"c":6.47,"v":3106900},{"d":"2026-01-20","o":6.47,"h":6.55,"l":6.43,"c":6.52,"v":5189600},{"d":"2026-01-21","o":6.55,"h":6.61,"l":6.39,"c":6.41,"v":6673500},{"d":"2026-01-22","o":6.43,"h":6.52,"l":6.38,"c":6.4,"v":4230200},{"d":"2026-01-23","o":6.42,"h":6.42,"l":6.35,"c":6.38,"v":5106900},{"d":"2026-01-26","o":6.39,"h":6.46,"l":6.38,"c":6.44,"v":4118100},{"d":"2026-01-27","o":6.48,"h":6.65,"l":6.45,"c":6.63,"v":5092500},{"d":"2026-01-28","o":6.64,"h":6.68,"l":6.55,"c":6.58,"v":4265000},{"d":"2026-01-29","o":6.58,"h":6.64,"l":6.45,"c":6.47,"v":4956900},{"d":"2026-01-30","o":6.5,"h":6.57,"l":6.43,"c":6.55,"v":6848000},{"d":"2026-02-02","o":6.54,"h":6.57,"l":6.42,"c":6.51,"v":7360000},{"d":"2026-02-03","o":6.52,"h":6.6,"l":6.49,"c":6.54,"v":3554800},{"d":"2026-02-04","o":6.56,"h":6.6,"l":6.47,"c":6.54,"v":5083100},{"d":"2026-02-05","o":6.54,"h":6.63,"l":6.48,"c":6.53,"v":4416200},{"d":"2026-02-06","o":6.58,"h":6.63,"l":6.46,"c":6.49,"v":4152600},{"d":"2026-02-09","o":6.5,"h":6.53,"l":6.44,"c":6.49,"v":2895400},{"d":"2026-02-10","o":6.49,"h":6.66,"l":6.49,"c":6.62,"v":5735100},{"d":"2026-02-11","o":6.62,"h":6.66,"l":6.57,"c":6.61,"v":6602600},{"d":"2026-02-12","o":6.61,"h":6.68,"l":6.58,"c":6.65,"v":7282400},{"d":"2026-02-13","o":6.65,"h":6.84,"l":6.65,"c":6.81,"v":5093800},{"d":"2026-02-17","o":6.82,"h":6.86,"l":6.75,"c":6.76,"v":4079500},{"d":"2026-02-18","o":6.78,"h":6.78,"l":6.67,"c":6.7,"v":3392900},{"d":"2026-02-19","o":6.74,"h":6.77,"l":6.7,"c":6.73,"v":2677000},{"d":"2026-02-20","o":6.76,"h":6.76,"l":6.66,"c":6.7,"v":5164500},{"d":"2026-02-23","o":6.7,"h":6.76,"l":6.69,"c":6.75,"v":2591100},{"d":"2026-02-24","o":6.78,"h":6.82,"l":6.72,"c":6.8,"v":3326100},{"d":"2026-02-25","o":6.8,"h":6.85,"l":6.75,"c":6.84,"v":3995500},{"d":"2026-02-26","o":6.85,"h":6.96,"l":6.78,"c":6.88,"v":3914800},{"d":"2026-02-27","o":6.95,"h":7.11,"l":6.91,"c":6.98,"v":4982000},{"d":"2026-03-02","o":6.9,"h":7.01,"l":6.85,"c":6.96,"v":4310800},{"d":"2026-03-03","o":6.86,"h":6.98,"l":6.74,"c":6.94,"v":5484600},{"d":"2026-03-04","o":6.96,"h":7,"l":6.87,"c":6.97,"v":3335500},{"d":"2026-03-05","o":6.93,"h":6.95,"l":6.81,"c":6.88,"v":4190800},{"d":"2026-03-06","o":6.5,"h":6.52,"l":5.95,"c":6.08,"v":12495100},{"d":"2026-03-09","o":6.07,"h":6.26,"l":6.02,"c":6.19,"v":4623000},{"d":"2026-03-10","o":6.18,"h":6.26,"l":6.11,"c":6.17,"v":4549600},{"d":"2026-03-11","o":6.15,"h":6.29,"l":6.12,"c":6.28,"v":4385400},{"d":"2026-03-12","o":6.26,"h":6.39,"l":6.26,"c":6.29,"v":4135500},{"d":"2026-03-13","o":6.35,"h":6.45,"l":6.3,"c":6.33,"v":4698500},{"d":"2026-03-16","o":6.41,"h":6.45,"l":6.33,"c":6.42,"v":3250600},{"d":"2026-03-17","o":6.44,"h":6.64,"l":6.44,"c":6.55,"v":4772600},{"d":"2026-03-18","o":6.52,"h":6.54,"l":6.42,"c":6.44,"v":3191100},{"d":"2026-03-19","o":6.41,"h":6.5,"l":6.37,"c":6.44,"v":5574300},{"d":"2026-03-20","o":6.45,"h":6.47,"l":6.16,"c":6.26,"v":13505000},{"d":"2026-03-23","o":6.28,"h":6.34,"l":6.15,"c":6.26,"v":4333300},{"d":"2026-03-24","o":6.22,"h":6.35,"l":6.2,"c":6.29,"v":4757100},{"d":"2026-03-25","o":6.4,"h":6.41,"l":6.27,"c":6.27,"v":5063400},{"d":"2026-03-26","o":6.24,"h":6.31,"l":6.19,"c":6.21,"v":3984900},{"d":"2026-03-27","o":6.16,"h":6.22,"l":6.11,"c":6.15,"v":4205200},{"d":"2026-03-30","o":6.22,"h":6.28,"l":6.11,"c":6.16,"v":6823900},{"d":"2026-03-31","o":6.13,"h":6.16,"l":6.02,"c":6.14,"v":6522253},{"d":"2026-04-01","o":6.22,"h":6.34,"l":6.22,"c":6.23,"v":4068467},{"d":"2026-04-02","o":6.28,"h":6.28,"l":6.19,"c":6.23,"v":3349063},{"d":"2026-04-06","o":6.21,"h":6.24,"l":6.17,"c":6.19,"v":2169896},{"d":"2026-04-07","o":6.18,"h":6.2,"l":6.13,"c":6.14,"v":3051982},{"d":"2026-04-08","o":6.27,"h":6.27,"l":6.18,"c":6.27,"v":4302491},{"d":"2026-04-09","o":6.29,"h":6.41,"l":6.26,"c":6.32,"v":6487217},{"d":"2026-04-10","o":6.33,"h":6.43,"l":6.34,"c":6.39,"v":4595299},{"d":"2026-04-13","o":6.39,"h":6.39,"l":6.29,"c":6.29,"v":2745884},{"d":"2026-04-14","o":6.35,"h":6.35,"l":6.28,"c":6.3,"v":2235483},{"d":"2026-04-15","o":6.28,"h":6.39,"l":6.26,"c":6.37,"v":2889270},{"d":"2026-04-16","o":6.37,"h":6.43,"l":6.36,"c":6.41,"v":3121226},{"d":"2026-04-17","o":6.41,"h":6.48,"l":6.36,"c":6.38,"v":2384250},{"d":"2026-04-20","o":6.37,"h":6.44,"l":6.29,"c":6.3,"v":3871518},{"d":"2026-04-21","o":6.36,"h":6.36,"l":6.2,"c":6.2,"v":2857398},{"d":"2026-04-22","o":6.27,"h":6.35,"l":6.21,"c":6.22,"v":2488659},{"d":"2026-04-23","o":6.24,"h":6.33,"l":6.26,"c":6.31,"v":1531449},{"d":"2026-04-24","o":6.32,"h":6.36,"l":6.26,"c":6.34,"v":5036472},{"d":"2026-04-27","o":6.38,"h":6.41,"l":6.29,"c":6.3,"v":1697745},{"d":"2026-04-28","o":6.24,"h":6.3,"l":6.22,"c":6.26,"v":2552123},{"d":"2026-04-29","o":6.25,"h":6.29,"l":6.15,"c":6.16,"v":2229638},{"d":"2026-04-30","o":6.21,"h":6.31,"l":6.2,"c":6.28,"v":2274981},{"d":"2026-05-01","o":6.3,"h":6.36,"l":6.28,"c":6.31,"v":1857176},{"d":"2026-05-04","o":6.28,"h":6.31,"l":6.22,"c":6.27,"v":3165859},{"d":"2026-05-05","o":6.3,"h":6.36,"l":6.26,"c":6.33,"v":3074532},{"d":"2026-05-06","o":6.36,"h":6.39,"l":6.28,"c":6.33,"v":2975856},{"d":"2026-05-07","o":6.31,"h":6.34,"l":6.24,"c":6.28,"v":3148629},{"d":"2026-05-08","o":6.33,"h":6.55,"l":6.03,"c":6.07,"v":6324689},{"d":"2026-05-11","o":6.1,"h":6.1,"l":5.94,"c":5.97,"v":2758822},{"d":"2026-05-12","o":5.95,"h":5.99,"l":5.89,"c":5.95,"v":4037053},{"d":"2026-05-13","o":5.94,"h":5.98,"l":5.9,"c":5.91,"v":2590909},{"d":"2026-05-14","o":5.92,"h":5.97,"l":5.87,"c":5.88,"v":2929450},{"d":"2026-05-15","o":5.85,"h":5.87,"l":5.72,"c":5.75,"v":5128785},{"d":"2026-05-18","o":5.76,"h":5.82,"l":5.75,"c":5.76,"v":2658426},{"d":"2026-05-19","o":5.75,"h":5.79,"l":5.72,"c":5.78,"v":3854371}]