[{"d":"2011-04-14","o":21,"h":22,"l":20.8,"c":21.2,"v":63774200},{"d":"2011-04-15","o":21.22,"h":21.84,"l":20.81,"c":21.36,"v":5891700},{"d":"2011-04-18","o":21.3,"h":22.95,"l":21.11,"c":22.9,"v":5759100},{"d":"2011-04-19","o":23.17,"h":24.96,"l":22.78,"c":24.73,"v":11062300},{"d":"2011-04-20","o":25.8,"h":25.95,"l":23.8,"c":24.04,"v":5863400},{"d":"2011-04-21","o":24.1,"h":24.2,"l":22.89,"c":23.67,"v":2406400},{"d":"2011-04-25","o":23.65,"h":23.84,"l":23.07,"c":23.56,"v":1169800},{"d":"2011-04-26","o":23.87,"h":23.9,"l":22.75,"c":22.88,"v":1800000},{"d":"2011-04-27","o":23.1,"h":23.15,"l":21.96,"c":22.39,"v":1828600},{"d":"2011-04-28","o":22.25,"h":22.45,"l":21.8,"c":22.1,"v":1669100},{"d":"2011-04-29","o":22.05,"h":22.1,"l":21.51,"c":22.03,"v":1956200},{"d":"2011-05-02","o":22.09,"h":23.09,"l":22.09,"c":22.5,"v":2014300},{"d":"2011-05-03","o":22.65,"h":22.75,"l":22.32,"c":22.69,"v":1792100},{"d":"2011-05-04","o":22.6,"h":22.75,"l":22.54,"c":22.65,"v":844200},{"d":"2011-05-05","o":22.6,"h":23.15,"l":22.39,"c":22.61,"v":1681400},{"d":"2011-05-06","o":23.1,"h":23.1,"l":21.51,"c":22.03,"v":3614700},{"d":"2011-05-09","o":22.24,"h":22.5,"l":22.05,"c":22.48,"v":621600},{"d":"2011-05-10","o":22.57,"h":22.7,"l":22.19,"c":22.24,"v":888100},{"d":"2011-05-11","o":22.1,"h":22.12,"l":21.66,"c":21.81,"v":1165300},{"d":"2011-05-12","o":21.67,"h":21.71,"l":20.89,"c":21.48,"v":1251800},{"d":"2011-05-13","o":21.48,"h":22.35,"l":21.28,"c":22.25,"v":1497700},{"d":"2011-05-16","o":22.41,"h":22.41,"l":21.7,"c":21.9,"v":572100},{"d":"2011-05-17","o":21.88,"h":21.9,"l":21.35,"c":21.75,"v":780000},{"d":"2011-05-18","o":21.76,"h":22.59,"l":21.76,"c":22.35,"v":914000},{"d":"2011-05-19","o":22.5,"h":22.55,"l":21.83,"c":22.25,"v":683300},{"d":"2011-05-20","o":22.25,"h":22.25,"l":21.87,"c":22.01,"v":444100},{"d":"2011-05-23","o":21.94,"h":22.14,"l":21.76,"c":22,"v":858000},{"d":"2011-05-24","o":22.55,"h":22.55,"l":21.87,"c":22.01,"v":1998600},{"d":"2011-05-25","o":21.9,"h":22.04,"l":21.8,"c":21.9,"v":531100},{"d":"2011-05-26","o":21.9,"h":22.9,"l":21.75,"c":22.67,"v":1050600},{"d":"2011-05-27","o":22.83,"h":23.4,"l":22.61,"c":23.14,"v":924100},{"d":"2011-05-31","o":23.39,"h":23.4,"l":22.52,"c":22.75,"v":750700},{"d":"2011-06-01","o":22.94,"h":22.94,"l":22,"c":22.09,"v":640400},{"d":"2011-06-02","o":22.38,"h":22.44,"l":21.7,"c":22.37,"v":1122200},{"d":"2011-06-03","o":22.17,"h":23.27,"l":22.12,"c":22.97,"v":728300},{"d":"2011-06-06","o":23.29,"h":23.34,"l":22.55,"c":22.66,"v":529600},{"d":"2011-06-07","o":22.7,"h":23.25,"l":22.53,"c":23.15,"v":697800},{"d":"2011-06-08","o":23.06,"h":23.38,"l":21.53,"c":21.73,"v":1310600},{"d":"2011-06-09","o":21.73,"h":22.06,"l":21.34,"c":21.85,"v":856300},{"d":"2011-06-10","o":21.81,"h":21.88,"l":21.22,"c":21.34,"v":425500},{"d":"2011-06-13","o":21.34,"h":21.5,"l":20.89,"c":21.01,"v":719500},{"d":"2011-06-14","o":21.1,"h":21.25,"l":20.42,"c":20.79,"v":1870000},{"d":"2011-06-15","o":20.72,"h":20.82,"l":19.7,"c":20.73,"v":945400},{"d":"2011-06-16","o":20.66,"h":21.09,"l":20.64,"c":20.95,"v":438200},{"d":"2011-06-17","o":21.1,"h":21.1,"l":20.09,"c":20.15,"v":982700},{"d":"2011-06-20","o":20.06,"h":20.6,"l":19.81,"c":20.45,"v":770100},{"d":"2011-06-21","o":20.74,"h":21.19,"l":20.33,"c":21.16,"v":948600},{"d":"2011-06-22","o":21.26,"h":21.34,"l":20.66,"c":20.73,"v":557300},{"d":"2011-06-23","o":20.83,"h":20.95,"l":20.45,"c":20.91,"v":505300},{"d":"2011-06-24","o":20.97,"h":21,"l":20.51,"c":20.75,"v":252600},{"d":"2011-06-27","o":20.96,"h":20.97,"l":20.51,"c":20.7,"v":458700},{"d":"2011-06-28","o":20.7,"h":21.42,"l":20.66,"c":21.25,"v":1276400},{"d":"2011-06-29","o":21.3,"h":21.4,"l":20.97,"c":21.25,"v":544200},{"d":"2011-06-30","o":21.34,"h":21.62,"l":20.93,"c":21.09,"v":977600},{"d":"2011-07-01","o":21.06,"h":22,"l":21.06,"c":21.5,"v":406400},{"d":"2011-07-05","o":21.55,"h":21.94,"l":21.26,"c":21.81,"v":235200},{"d":"2011-07-06","o":21.84,"h":22.45,"l":21.84,"c":22.02,"v":1029200},{"d":"2011-07-07","o":22.13,"h":22.46,"l":21.87,"c":22.46,"v":1249000},{"d":"2011-07-08","o":22.28,"h":22.49,"l":22,"c":22.35,"v":597700},{"d":"2011-07-11","o":22.11,"h":22.18,"l":21.67,"c":21.96,"v":443400},{"d":"2011-07-12","o":22.04,"h":22.08,"l":21.72,"c":21.72,"v":843200},{"d":"2011-07-13","o":21.81,"h":21.98,"l":21.12,"c":21.28,"v":612600},{"d":"2011-07-14","o":21.3,"h":21.6,"l":20.99,"c":21,"v":429300},{"d":"2011-07-15","o":20.97,"h":21.18,"l":20.65,"c":20.71,"v":442300},{"d":"2011-07-18","o":20.61,"h":20.68,"l":19.95,"c":19.98,"v":778600},{"d":"2011-07-19","o":20.15,"h":21.49,"l":20.14,"c":21.34,"v":823000},{"d":"2011-07-20","o":21.42,"h":21.77,"l":21.31,"c":21.5,"v":666700},{"d":"2011-07-21","o":21.62,"h":22,"l":21.53,"c":21.79,"v":600200},{"d":"2011-07-22","o":21.96,"h":24.17,"l":21.82,"c":23.5,"v":2227900},{"d":"2011-07-25","o":23.12,"h":23.79,"l":22.95,"c":23.47,"v":683500},{"d":"2011-07-26","o":23.5,"h":23.61,"l":22.93,"c":23.51,"v":451800},{"d":"2011-07-27","o":23.26,"h":23.26,"l":22.85,"c":22.9,"v":464500},{"d":"2011-07-28","o":22.95,"h":23.05,"l":22.5,"c":22.71,"v":372500},{"d":"2011-07-29","o":22.54,"h":23.98,"l":22.32,"c":23.46,"v":949500},{"d":"2011-08-01","o":23.88,"h":24.41,"l":22.66,"c":23.51,"v":747100},{"d":"2011-08-02","o":24.2,"h":25.4,"l":24,"c":25.13,"v":4454700},{"d":"2011-08-03","o":24.88,"h":25.66,"l":24.27,"c":25.4,"v":1480600},{"d":"2011-08-04","o":25.4,"h":25.49,"l":24.64,"c":24.85,"v":1452300},{"d":"2011-08-05","o":25,"h":25.1,"l":23.03,"c":24.24,"v":1557600},{"d":"2011-08-08","o":23.36,"h":23.5,"l":21,"c":22.03,"v":2738400},{"d":"2011-08-09","o":22.33,"h":22.38,"l":21.35,"c":22.07,"v":1986400},{"d":"2011-08-10","o":21.85,"h":23.52,"l":21.8,"c":22.45,"v":1107800},{"d":"2011-08-11","o":22.36,"h":25.06,"l":22.2,"c":24.5,"v":2593900},{"d":"2011-08-12","o":24.52,"h":24.95,"l":24.03,"c":24.31,"v":441200},{"d":"2011-08-15","o":24.46,"h":24.95,"l":23.8,"c":24.64,"v":676800},{"d":"2011-08-16","o":24.38,"h":25.02,"l":24.22,"c":24.95,"v":770700},{"d":"2011-08-17","o":25.11,"h":26.48,"l":24.96,"c":26,"v":2049600},{"d":"2011-08-18","o":25.35,"h":26.09,"l":24.24,"c":24.69,"v":1305300},{"d":"2011-08-19","o":24.66,"h":25.3,"l":23.22,"c":23.42,"v":1204800},{"d":"2011-08-22","o":24.29,"h":24.73,"l":23.66,"c":24.42,"v":548500},{"d":"2011-08-23","o":24.77,"h":24.87,"l":24.23,"c":24.61,"v":531200},{"d":"2011-08-24","o":24.95,"h":25.44,"l":24.32,"c":24.89,"v":704100},{"d":"2011-08-25","o":25.04,"h":25.28,"l":24.41,"c":24.55,"v":358400},{"d":"2011-08-26","o":24.51,"h":25.18,"l":23.8,"c":24.25,"v":646600},{"d":"2011-08-29","o":24.57,"h":26.49,"l":24.5,"c":25.78,"v":1012100},{"d":"2011-08-30","o":26.08,"h":27.93,"l":25.81,"c":26.96,"v":2293100},{"d":"2011-08-31","o":27.35,"h":28.6,"l":26.98,"c":27.57,"v":1691900},{"d":"2011-09-01","o":27.98,"h":28.14,"l":26.7,"c":27.14,"v":905400},{"d":"2011-09-02","o":26.61,"h":27.22,"l":26.08,"c":27.06,"v":1013700},{"d":"2011-09-06","o":26.76,"h":26.76,"l":25.56,"c":26.7,"v":1062400},{"d":"2011-09-07","o":27.21,"h":27.3,"l":26.85,"c":27.18,"v":1131100},{"d":"2011-09-08","o":27.18,"h":28.96,"l":27.04,"c":28.25,"v":1550300},{"d":"2011-09-09","o":28.07,"h":29.43,"l":27.54,"c":28.52,"v":2126400},{"d":"2011-09-12","o":28.2,"h":28.29,"l":26.83,"c":28.05,"v":1022800},{"d":"2011-09-13","o":28.09,"h":28.37,"l":27.17,"c":27.46,"v":1013400},{"d":"2011-09-14","o":27.85,"h":28.1,"l":27,"c":27.94,"v":1196800},{"d":"2011-09-15","o":28.25,"h":28.25,"l":26.94,"c":27.46,"v":1090000},{"d":"2011-09-16","o":27.64,"h":27.87,"l":27.1,"c":27.36,"v":553200},{"d":"2011-09-19","o":27.14,"h":27.22,"l":25.94,"c":27.1,"v":1435200},{"d":"2011-09-20","o":27.34,"h":28.1,"l":26.86,"c":27.36,"v":1294100},{"d":"2011-09-21","o":27.32,"h":27.62,"l":24.85,"c":24.95,"v":2214300},{"d":"2011-09-22","o":23.1,"h":23.59,"l":22.26,"c":22.97,"v":4534100},{"d":"2011-09-23","o":22.6,"h":23.84,"l":22.05,"c":23.24,"v":1126200},{"d":"2011-09-26","o":23.75,"h":25.24,"l":23.5,"c":25.01,"v":1182200},{"d":"2011-09-27","o":25.52,"h":26.32,"l":24.86,"c":25.03,"v":1375300},{"d":"2011-09-28","o":25.26,"h":25.74,"l":23.65,"c":23.79,"v":762900},{"d":"2011-09-29","o":24.66,"h":24.67,"l":22.4,"c":23.27,"v":1106700},{"d":"2011-09-30","o":22.76,"h":23.56,"l":22.12,"c":23.19,"v":1122400},{"d":"2011-10-03","o":23.2,"h":23.2,"l":21.49,"c":22,"v":1883000},{"d":"2011-10-04","o":21.63,"h":23.38,"l":20.4,"c":23.3,"v":1900000},{"d":"2011-10-05","o":23.52,"h":24.91,"l":22.88,"c":24.09,"v":1509900},{"d":"2011-10-06","o":24.93,"h":25.25,"l":23.69,"c":24.51,"v":1001400},{"d":"2011-10-07","o":24.18,"h":24.36,"l":22.74,"c":23.89,"v":1627500},{"d":"2011-10-10","o":24.39,"h":24.83,"l":24.22,"c":24.67,"v":956000},{"d":"2011-10-11","o":24.43,"h":24.98,"l":24.19,"c":24.8,"v":736200},{"d":"2011-10-12","o":25,"h":25.62,"l":25,"c":25.28,"v":703000},{"d":"2011-10-13","o":25.45,"h":25.65,"l":24.9,"c":25.49,"v":608900},{"d":"2011-10-14","o":25.56,"h":25.95,"l":25.56,"c":25.74,"v":543200},{"d":"2011-10-17","o":23.08,"h":24.75,"l":23.08,"c":24.12,"v":3479200},{"d":"2011-10-18","o":23.86,"h":24.01,"l":23.23,"c":23.67,"v":3244000},{"d":"2011-10-19","o":23.25,"h":23.43,"l":22.3,"c":22.64,"v":6615000},{"d":"2011-10-20","o":22.2,"h":22.5,"l":21.56,"c":21.7,"v":28263300},{"d":"2011-10-21","o":22,"h":22.4,"l":21.84,"c":22.36,"v":7385100},{"d":"2011-10-24","o":22.48,"h":22.55,"l":22.1,"c":22.28,"v":4073200},{"d":"2011-10-25","o":22.22,"h":22.35,"l":21.8,"c":21.86,"v":1738100},{"d":"2011-10-26","o":22.1,"h":22.23,"l":21.29,"c":21.8,"v":1726900},{"d":"2011-10-27","o":22.19,"h":23.34,"l":22.05,"c":22.89,"v":5441700},{"d":"2011-10-28","o":22.3,"h":23.3,"l":22.19,"c":23.09,"v":2660700},{"d":"2011-10-31","o":22.82,"h":23.59,"l":22.5,"c":23.4,"v":2151900},{"d":"2011-11-01","o":22.56,"h":23,"l":22.33,"c":22.75,"v":2280600},{"d":"2011-11-02","o":23,"h":23.1,"l":22.5,"c":22.59,"v":1538500},{"d":"2011-11-03","o":22.9,"h":22.95,"l":22.06,"c":22.6,"v":1329900},{"d":"2011-11-04","o":22.63,"h":22.64,"l":21.76,"c":22,"v":1976700},{"d":"2011-11-07","o":22.09,"h":22.38,"l":21.8,"c":22.38,"v":1930100},{"d":"2011-11-08","o":22.39,"h":22.4,"l":21.57,"c":21.61,"v":2329700},{"d":"2011-11-09","o":21.36,"h":21.52,"l":20.97,"c":21.02,"v":2350400},{"d":"2011-11-10","o":21.35,"h":21.83,"l":21.1,"c":21.4,"v":1344800},{"d":"2011-11-11","o":21.47,"h":21.99,"l":21.17,"c":21.35,"v":1704000},{"d":"2011-11-14","o":21.54,"h":21.95,"l":21.48,"c":21.77,"v":1489600},{"d":"2011-11-15","o":21.42,"h":22.19,"l":21.35,"c":22,"v":1172900},{"d":"2011-11-16","o":21.75,"h":21.95,"l":21.43,"c":21.47,"v":1834800},{"d":"2011-11-17","o":21.41,"h":21.49,"l":20.75,"c":20.95,"v":1061400},{"d":"2011-11-18","o":21.1,"h":21.37,"l":20.92,"c":21.22,"v":870200},{"d":"2011-11-21","o":20.9,"h":20.9,"l":20.04,"c":20.5,"v":1073200},{"d":"2011-11-22","o":20.5,"h":20.76,"l":20.25,"c":20.39,"v":1437200},{"d":"2011-11-23","o":20.3,"h":20.52,"l":19.63,"c":19.96,"v":2612400},{"d":"2011-11-25","o":19.8,"h":19.98,"l":19.5,"c":19.55,"v":975500},{"d":"2011-11-28","o":20.04,"h":21.02,"l":20.04,"c":20.82,"v":1096300},{"d":"2011-11-29","o":20.84,"h":21.43,"l":20.56,"c":20.99,"v":1126200},{"d":"2011-11-30","o":21.87,"h":22.18,"l":21.55,"c":21.92,"v":1359000},{"d":"2011-12-01","o":22.14,"h":22.74,"l":21.87,"c":22.45,"v":1133000},{"d":"2011-12-02","o":22.63,"h":22.75,"l":22.27,"c":22.39,"v":953000},{"d":"2011-12-05","o":22.65,"h":22.65,"l":22.06,"c":22.25,"v":872300},{"d":"2011-12-06","o":22.13,"h":22.15,"l":21.46,"c":21.82,"v":744600},{"d":"2011-12-07","o":21.9,"h":22.2,"l":21.44,"c":22,"v":697100},{"d":"2011-12-08","o":22.17,"h":22.89,"l":21.97,"c":22.46,"v":2191500},{"d":"2011-12-09","o":22.46,"h":22.79,"l":22.02,"c":22.67,"v":850900},{"d":"2011-12-12","o":22.4,"h":22.41,"l":21.8,"c":22.17,"v":1023600},{"d":"2011-12-13","o":22.18,"h":22.19,"l":21.42,"c":21.55,"v":1114400},{"d":"2011-12-14","o":21.26,"h":21.61,"l":20.4,"c":20.68,"v":1226200},{"d":"2011-12-15","o":20.88,"h":20.98,"l":20.03,"c":20.36,"v":1012800},{"d":"2011-12-16","o":20.49,"h":20.49,"l":20.05,"c":20.13,"v":1374800},{"d":"2011-12-19","o":20.14,"h":20.29,"l":19.69,"c":19.77,"v":1415400},{"d":"2011-12-20","o":20,"h":20.15,"l":19.67,"c":20.08,"v":2449500},{"d":"2011-12-21","o":20.11,"h":20.17,"l":19.72,"c":20.04,"v":968400},{"d":"2011-12-22","o":20.14,"h":20.68,"l":20.11,"c":20.53,"v":1225900},{"d":"2011-12-23","o":20.5,"h":21.42,"l":20.5,"c":21.05,"v":881800},{"d":"2011-12-27","o":21.13,"h":21.42,"l":21.08,"c":21.21,"v":398600},{"d":"2011-12-28","o":21.39,"h":21.39,"l":20.51,"c":20.7,"v":694600},{"d":"2011-12-29","o":20.6,"h":20.74,"l":20.33,"c":20.63,"v":754600},{"d":"2011-12-30","o":20.57,"h":20.73,"l":20.36,"c":20.53,"v":512200},{"d":"2012-01-03","o":21.02,"h":21.05,"l":20.2,"c":20.23,"v":661100},{"d":"2012-01-04","o":20.16,"h":20.23,"l":19.71,"c":19.85,"v":1070500},{"d":"2012-01-05","o":19.86,"h":19.95,"l":19.53,"c":19.79,"v":766800},{"d":"2012-01-06","o":19.85,"h":19.92,"l":18.96,"c":19.29,"v":1872500},{"d":"2012-01-09","o":19.26,"h":19.41,"l":18.29,"c":18.56,"v":2596600},{"d":"2012-01-10","o":18.81,"h":19.22,"l":17.62,"c":17.85,"v":4888900},{"d":"2012-01-11","o":17.88,"h":18.26,"l":17.85,"c":18.16,"v":1947900},{"d":"2012-01-12","o":18.16,"h":18.2,"l":17.81,"c":17.88,"v":1426300},{"d":"2012-01-13","o":17.9,"h":18.88,"l":17.71,"c":18.82,"v":2567300},{"d":"2012-01-17","o":19.12,"h":19.3,"l":18.94,"c":19.19,"v":1060800},{"d":"2012-01-18","o":19.32,"h":19.84,"l":19.13,"c":19.77,"v":1785400},{"d":"2012-01-19","o":19.88,"h":19.88,"l":19.45,"c":19.84,"v":1749200},{"d":"2012-01-20","o":19.82,"h":20.52,"l":19.75,"c":20.29,"v":1681100},{"d":"2012-01-23","o":20.29,"h":20.29,"l":19.82,"c":20.18,"v":1346400},{"d":"2012-01-24","o":20.19,"h":21.05,"l":20.11,"c":20.99,"v":1186600},{"d":"2012-01-25","o":21.06,"h":21.97,"l":21.06,"c":21.91,"v":1438900},{"d":"2012-01-26","o":22,"h":22.15,"l":21.42,"c":21.61,"v":1316800},{"d":"2012-01-27","o":21.85,"h":21.85,"l":21.47,"c":21.65,"v":618600},{"d":"2012-01-30","o":21.5,"h":21.5,"l":20.82,"c":21.18,"v":788200},{"d":"2012-01-31","o":21.39,"h":21.5,"l":21.13,"c":21.5,"v":813600},{"d":"2012-02-01","o":21.71,"h":21.76,"l":21.09,"c":21.72,"v":888600},{"d":"2012-02-02","o":21.86,"h":22.41,"l":21.72,"c":22.39,"v":1094700},{"d":"2012-02-03","o":22.48,"h":22.85,"l":22.09,"c":22.7,"v":2492700},{"d":"2012-02-06","o":22.68,"h":22.99,"l":22.46,"c":22.94,"v":697700},{"d":"2012-02-07","o":22.79,"h":22.91,"l":21.95,"c":22.24,"v":1699400},{"d":"2012-02-08","o":22.13,"h":22.19,"l":20.39,"c":20.49,"v":3119500},{"d":"2012-02-09","o":20.63,"h":21.08,"l":20.1,"c":21.06,"v":3078000},{"d":"2012-02-10","o":20.85,"h":21.04,"l":20,"c":20.83,"v":1677900},{"d":"2012-02-13","o":20.77,"h":20.97,"l":20.51,"c":20.67,"v":608300},{"d":"2012-02-14","o":20.79,"h":20.9,"l":20.6,"c":20.72,"v":797500},{"d":"2012-02-15","o":20.85,"h":21.18,"l":20.83,"c":21.18,"v":2042200},{"d":"2012-02-16","o":21.15,"h":21.96,"l":21.12,"c":21.7,"v":1043800},{"d":"2012-02-17","o":21.85,"h":22.15,"l":21.43,"c":21.56,"v":1079600},{"d":"2012-02-21","o":21.89,"h":22.11,"l":21.36,"c":21.63,"v":580700},{"d":"2012-02-22","o":21.68,"h":21.73,"l":21.3,"c":21.39,"v":774600},{"d":"2012-02-23","o":21.56,"h":21.69,"l":21.39,"c":21.56,"v":563000},{"d":"2012-02-24","o":21.67,"h":21.89,"l":21.05,"c":21.12,"v":1256900},{"d":"2012-02-27","o":21.02,"h":21.27,"l":20.73,"c":20.96,"v":356000},{"d":"2012-02-28","o":20.91,"h":21.3,"l":20.74,"c":21.09,"v":410300},{"d":"2012-02-29","o":21.16,"h":21.38,"l":20.98,"c":21.02,"v":351900},{"d":"2012-03-01","o":21.2,"h":21.22,"l":20.77,"c":20.87,"v":1236400},{"d":"2012-03-02","o":20.97,"h":21.04,"l":20.5,"c":20.76,"v":1307300},{"d":"2012-03-05","o":20.98,"h":20.98,"l":18.7,"c":19.2,"v":4561900},{"d":"2012-03-06","o":18.74,"h":19.01,"l":18.2,"c":18.65,"v":5150400},{"d":"2012-03-07","o":18.89,"h":19.75,"l":18.89,"c":19.4,"v":2098300},{"d":"2012-03-08","o":19.6,"h":20.38,"l":19.54,"c":20.2,"v":1863400},{"d":"2012-03-09","o":20.17,"h":20.29,"l":19.45,"c":19.5,"v":1800400},{"d":"2012-03-12","o":19.55,"h":19.55,"l":18.94,"c":19.07,"v":1570500},{"d":"2012-03-13","o":19.3,"h":19.33,"l":18.84,"c":18.95,"v":1372200},{"d":"2012-03-14","o":18.95,"h":19.26,"l":18.83,"c":18.88,"v":1250600},{"d":"2012-03-15","o":18.9,"h":19.03,"l":18.62,"c":18.65,"v":1029900},{"d":"2012-03-16","o":18.65,"h":18.78,"l":18.46,"c":18.58,"v":1556500},{"d":"2012-03-19","o":18.65,"h":18.89,"l":18.41,"c":18.47,"v":1752500},{"d":"2012-03-20","o":18.48,"h":18.69,"l":18.37,"c":18.45,"v":1316500},{"d":"2012-03-21","o":18.5,"h":18.64,"l":18.38,"c":18.39,"v":1109400},{"d":"2012-03-22","o":18.36,"h":18.78,"l":18.33,"c":18.48,"v":1031700},{"d":"2012-03-23","o":18.51,"h":18.51,"l":18.24,"c":18.34,"v":920800},{"d":"2012-03-26","o":18.44,"h":18.72,"l":18.26,"c":18.31,"v":1880500},{"d":"2012-03-27","o":18.38,"h":18.43,"l":18.05,"c":18.1,"v":1492300},{"d":"2012-03-28","o":18.19,"h":18.48,"l":18.1,"c":18.14,"v":1819300},{"d":"2012-03-29","o":18.11,"h":18.16,"l":17.87,"c":18.03,"v":942500},{"d":"2012-03-30","o":18.09,"h":18.22,"l":18.02,"c":18.09,"v":1930900},{"d":"2012-04-02","o":18.03,"h":18.39,"l":18.02,"c":18.24,"v":1683400},{"d":"2012-04-03","o":18.25,"h":18.87,"l":18.22,"c":18.55,"v":2149800},{"d":"2012-04-04","o":18.37,"h":18.46,"l":18.04,"c":18.09,"v":1587200},{"d":"2012-04-05","o":18.1,"h":18.65,"l":18.06,"c":18.48,"v":679400},{"d":"2012-04-09","o":18.35,"h":18.51,"l":18.19,"c":18.43,"v":547800},{"d":"2012-04-10","o":18.46,"h":18.55,"l":17.91,"c":17.97,"v":1979600},{"d":"2012-04-11","o":18.07,"h":18.4,"l":17.82,"c":18.38,"v":1203600},{"d":"2012-04-12","o":18.35,"h":18.68,"l":18.22,"c":18.63,"v":706600},{"d":"2012-04-13","o":18.63,"h":18.99,"l":18.46,"c":18.87,"v":651000},{"d":"2012-04-16","o":18.88,"h":19.08,"l":18.81,"c":18.83,"v":2070400},{"d":"2012-04-17","o":18.97,"h":19.19,"l":18.67,"c":19,"v":2121300},{"d":"2012-04-18","o":18.91,"h":19.64,"l":17.77,"c":18.24,"v":3870700},{"d":"2012-04-19","o":18.13,"h":18.5,"l":17.32,"c":18.45,"v":2464500},{"d":"2012-04-20","o":19,"h":19.39,"l":18.75,"c":19.02,"v":1913800},{"d":"2012-04-23","o":18.76,"h":18.79,"l":18.28,"c":18.43,"v":762000},{"d":"2012-04-24","o":18.39,"h":18.61,"l":18.2,"c":18.36,"v":509800},{"d":"2012-04-25","o":18.4,"h":18.66,"l":18.26,"c":18.44,"v":819200},{"d":"2012-04-26","o":18.36,"h":18.72,"l":18.15,"c":18.58,"v":1025200},{"d":"2012-04-27","o":18.66,"h":18.66,"l":17.59,"c":17.85,"v":2152700},{"d":"2012-04-30","o":17.81,"h":18.24,"l":17.77,"c":17.87,"v":1354000},{"d":"2012-05-01","o":17.93,"h":18.22,"l":17.8,"c":17.92,"v":1293300},{"d":"2012-05-02","o":18.02,"h":18.1,"l":17.6,"c":17.76,"v":1227500},{"d":"2012-05-03","o":17.82,"h":17.9,"l":16.79,"c":17.1,"v":3168400},{"d":"2012-05-04","o":16.05,"h":16.44,"l":13.28,"c":14.28,"v":17439200},{"d":"2012-05-07","o":14.27,"h":14.84,"l":14.13,"c":14.19,"v":9172500},{"d":"2012-05-08","o":14.19,"h":14.23,"l":13.9,"c":14,"v":3307000},{"d":"2012-05-09","o":14,"h":14.39,"l":13.86,"c":14.35,"v":2582000},{"d":"2012-05-10","o":14.39,"h":14.52,"l":14.15,"c":14.35,"v":1880400},{"d":"2012-05-11","o":14.16,"h":14.19,"l":14,"c":14.06,"v":1506200},{"d":"2012-05-14","o":13.98,"h":13.98,"l":13.57,"c":13.65,"v":4696700},{"d":"2012-05-15","o":13.65,"h":13.83,"l":13.41,"c":13.48,"v":1423800},{"d":"2012-05-16","o":13.55,"h":13.56,"l":12.55,"c":12.7,"v":4624500},{"d":"2012-05-17","o":12.85,"h":12.92,"l":12.39,"c":12.39,"v":3200200},{"d":"2012-05-18","o":12.39,"h":12.65,"l":12.03,"c":12.44,"v":2612500},{"d":"2012-05-21","o":12.43,"h":12.68,"l":12.26,"c":12.64,"v":1623800},{"d":"2012-05-22","o":12.66,"h":13.39,"l":12.66,"c":13.23,"v":3539000},{"d":"2012-05-23","o":13.06,"h":13.81,"l":12.97,"c":13.57,"v":3243400},{"d":"2012-05-24","o":13.57,"h":13.71,"l":12.95,"c":13.38,"v":2883800},{"d":"2012-05-25","o":13.55,"h":14.1,"l":13.51,"c":13.69,"v":2587900},{"d":"2012-05-29","o":13.91,"h":14.18,"l":13.76,"c":13.93,"v":1646600},{"d":"2012-05-30","o":13.97,"h":13.98,"l":13.32,"c":13.55,"v":1927900},{"d":"2012-05-31","o":13.5,"h":13.81,"l":13.19,"c":13.52,"v":1372400},{"d":"2012-06-01","o":13.43,"h":13.43,"l":12.51,"c":12.67,"v":2451900},{"d":"2012-06-04","o":13,"h":13.22,"l":12.53,"c":12.53,"v":1167300},{"d":"2012-06-05","o":12.67,"h":13.15,"l":12.64,"c":12.84,"v":2055600},{"d":"2012-06-06","o":13.08,"h":14.01,"l":13.08,"c":14.01,"v":1552400},{"d":"2012-06-07","o":14.4,"h":14.79,"l":13.89,"c":13.97,"v":3974000},{"d":"2012-06-08","o":13.75,"h":14,"l":13.6,"c":13.99,"v":3130000},{"d":"2012-06-11","o":14.06,"h":14.34,"l":13.39,"c":13.55,"v":862700},{"d":"2012-06-12","o":13.55,"h":13.79,"l":13.1,"c":13.4,"v":2170500},{"d":"2012-06-13","o":13.41,"h":14.08,"l":13.26,"c":13.96,"v":1276900},{"d":"2012-06-14","o":14.05,"h":14.3,"l":13.77,"c":14.26,"v":1350100},{"d":"2012-06-15","o":14.5,"h":14.55,"l":14.26,"c":14.49,"v":677400},{"d":"2012-06-18","o":14.52,"h":14.67,"l":13.79,"c":14.06,"v":674000},{"d":"2012-06-19","o":14.1,"h":14.2,"l":13.83,"c":14.1,"v":904700},{"d":"2012-06-20","o":14.13,"h":14.35,"l":13.88,"c":14.3,"v":1642800},{"d":"2012-06-21","o":14.29,"h":14.4,"l":13.38,"c":13.61,"v":1170100},{"d":"2012-06-22","o":13.73,"h":14.08,"l":13.68,"c":14.06,"v":951800},{"d":"2012-06-25","o":13.9,"h":13.95,"l":13.5,"c":13.76,"v":883700},{"d":"2012-06-26","o":13.87,"h":14.69,"l":13.8,"c":14.42,"v":2453400},{"d":"2012-06-27","o":14.55,"h":14.97,"l":14.52,"c":14.95,"v":1300400},{"d":"2012-06-28","o":14.78,"h":14.85,"l":14.16,"c":14.45,"v":737100},{"d":"2012-06-29","o":14.84,"h":14.92,"l":14.54,"c":14.78,"v":769300},{"d":"2012-07-02","o":14.8,"h":14.84,"l":14.39,"c":14.71,"v":835400},{"d":"2012-07-03","o":14.76,"h":15.13,"l":14.59,"c":14.86,"v":619900},{"d":"2012-07-05","o":15.01,"h":15.12,"l":14.67,"c":14.91,"v":964000},{"d":"2012-07-06","o":14.8,"h":15.05,"l":14.34,"c":14.99,"v":1072800},{"d":"2012-07-09","o":14.88,"h":15.14,"l":14.66,"c":14.84,"v":1024300},{"d":"2012-07-10","o":14.99,"h":15.07,"l":14.7,"c":14.9,"v":854200},{"d":"2012-07-11","o":15,"h":15.03,"l":14.56,"c":14.71,"v":609700},{"d":"2012-07-12","o":14.54,"h":14.85,"l":14.44,"c":14.51,"v":1893300},{"d":"2012-07-13","o":14.6,"h":14.6,"l":14.17,"c":14.27,"v":1855900},{"d":"2012-07-16","o":14.18,"h":14.2,"l":13.54,"c":13.7,"v":1137200},{"d":"2012-07-17","o":13.77,"h":13.83,"l":13.32,"c":13.39,"v":1378700},{"d":"2012-07-18","o":13.34,"h":13.62,"l":13.23,"c":13.3,"v":1048800},{"d":"2012-07-19","o":13.32,"h":13.37,"l":12.87,"c":12.91,"v":1502600},{"d":"2012-07-20","o":12.93,"h":12.94,"l":12.31,"c":12.56,"v":2757600},{"d":"2012-07-23","o":12.29,"h":12.36,"l":12.13,"c":12.22,"v":1712300},{"d":"2012-07-24","o":12.32,"h":12.95,"l":12.27,"c":12.8,"v":1181800},{"d":"2012-07-25","o":12.86,"h":13.15,"l":12.65,"c":12.95,"v":1352100},{"d":"2012-07-26","o":13.11,"h":13.43,"l":13.02,"c":13.33,"v":876800},{"d":"2012-07-27","o":13.43,"h":13.54,"l":13.26,"c":13.37,"v":386200},{"d":"2012-07-30","o":13.37,"h":13.42,"l":13.08,"c":13.24,"v":765100},{"d":"2012-07-31","o":13.25,"h":13.51,"l":12.97,"c":13.08,"v":896100},{"d":"2012-08-01","o":13.24,"h":13.3,"l":12.9,"c":13.15,"v":1145100},{"d":"2012-08-02","o":13.04,"h":13.12,"l":12.66,"c":12.8,"v":781400},{"d":"2012-08-03","o":13.04,"h":13.12,"l":12.8,"c":12.81,"v":423600},{"d":"2012-08-06","o":12.81,"h":13.6,"l":12.79,"c":13.35,"v":727000},{"d":"2012-08-07","o":13.35,"h":15.43,"l":13.31,"c":15.23,"v":3649700},{"d":"2012-08-08","o":14.37,"h":15.19,"l":14.06,"c":14.3,"v":1404700},{"d":"2012-08-09","o":14.17,"h":14.63,"l":14.17,"c":14.43,"v":1012300},{"d":"2012-08-10","o":14.43,"h":14.43,"l":13.96,"c":14.1,"v":1263400},{"d":"2012-08-13","o":14.01,"h":14.1,"l":13.91,"c":13.95,"v":436000},{"d":"2012-08-14","o":13.95,"h":14.01,"l":13.61,"c":13.93,"v":1035800},{"d":"2012-08-15","o":13.92,"h":14.42,"l":13.92,"c":14.22,"v":2668400},{"d":"2012-08-16","o":14.2,"h":14.2,"l":13.85,"c":14,"v":1471900},{"d":"2012-08-17","o":13.99,"h":14.19,"l":13.9,"c":13.99,"v":1562900},{"d":"2012-08-20","o":13.95,"h":14.11,"l":13.86,"c":13.88,"v":792800},{"d":"2012-08-21","o":13.96,"h":14.25,"l":13.9,"c":13.96,"v":988500},{"d":"2012-08-22","o":13.89,"h":14.02,"l":13.8,"c":13.86,"v":836000},{"d":"2012-08-23","o":13.82,"h":13.85,"l":13.35,"c":13.45,"v":1302700},{"d":"2012-08-24","o":13.38,"h":13.45,"l":13.21,"c":13.36,"v":948700},{"d":"2012-08-27","o":13.37,"h":13.42,"l":13.25,"c":13.33,"v":838700},{"d":"2012-08-28","o":13.31,"h":13.4,"l":13.15,"c":13.17,"v":800300},{"d":"2012-08-29","o":13.16,"h":13.26,"l":13.1,"c":13.17,"v":663100},{"d":"2012-08-30","o":13.09,"h":13.25,"l":13.04,"c":13.2,"v":788900},{"d":"2012-08-31","o":13.33,"h":13.33,"l":13.06,"c":13.21,"v":875800},{"d":"2012-09-04","o":13.2,"h":13.26,"l":13.06,"c":13.25,"v":769500},{"d":"2012-09-05","o":13.26,"h":13.31,"l":13.12,"c":13.15,"v":899800},{"d":"2012-09-06","o":13.24,"h":13.5,"l":13.05,"c":13.5,"v":1879800},{"d":"2012-09-07","o":13.57,"h":13.84,"l":13.35,"c":13.75,"v":1050900},{"d":"2012-09-10","o":13.82,"h":14.29,"l":13.79,"c":13.93,"v":2874600},{"d":"2012-09-11","o":13.85,"h":14.1,"l":13.22,"c":13.81,"v":1915100},{"d":"2012-09-12","o":14.04,"h":14.1,"l":13.7,"c":13.76,"v":1730300},{"d":"2012-09-13","o":13.75,"h":14.02,"l":13.62,"c":13.66,"v":1903600},{"d":"2012-09-14","o":13.72,"h":14.45,"l":13.71,"c":14.4,"v":1698800},{"d":"2012-09-17","o":14.33,"h":14.46,"l":14.15,"c":14.3,"v":518600},{"d":"2012-09-18","o":14.23,"h":14.38,"l":14.04,"c":14.31,"v":569800},{"d":"2012-09-19","o":14.44,"h":14.94,"l":14.26,"c":14.85,"v":1095900},{"d":"2012-09-20","o":14.73,"h":15,"l":14.6,"c":14.87,"v":1049800},{"d":"2012-09-21","o":14.88,"h":15.54,"l":14.75,"c":15.35,"v":1736700},{"d":"2012-09-24","o":15.35,"h":15.47,"l":15,"c":15.4,"v":1532500},{"d":"2012-09-25","o":15.41,"h":15.72,"l":15.41,"c":15.49,"v":1771000},{"d":"2012-09-26","o":15.49,"h":15.56,"l":14.94,"c":15.21,"v":1815200},{"d":"2012-09-27","o":15.24,"h":15.48,"l":15.14,"c":15.41,"v":1715600},{"d":"2012-09-28","o":15.36,"h":15.43,"l":15.19,"c":15.43,"v":1168300},{"d":"2012-10-01","o":15.45,"h":15.49,"l":15.24,"c":15.35,"v":1608700},{"d":"2012-10-02","o":15.32,"h":15.34,"l":14.97,"c":15.3,"v":976200},{"d":"2012-10-03","o":15.29,"h":15.53,"l":15.23,"c":15.31,"v":1041800},{"d":"2012-10-04","o":15.3,"h":15.89,"l":15.26,"c":15.83,"v":777200},{"d":"2012-10-05","o":15.87,"h":16,"l":15.61,"c":15.79,"v":1227900},{"d":"2012-10-08","o":15.76,"h":15.79,"l":15.31,"c":15.37,"v":2431100},{"d":"2012-10-09","o":15.38,"h":15.55,"l":15.06,"c":15.19,"v":1392900},{"d":"2012-10-10","o":15.19,"h":15.37,"l":15.07,"c":15.21,"v":921400},{"d":"2012-10-11","o":15.35,"h":16,"l":15.35,"c":15.65,"v":1559700},{"d":"2012-10-12","o":15.93,"h":15.95,"l":15.02,"c":15.04,"v":764000},{"d":"2012-10-15","o":15.16,"h":15.2,"l":14.83,"c":15.01,"v":890000},{"d":"2012-10-16","o":15.23,"h":15.47,"l":15.05,"c":15.21,"v":684400},{"d":"2012-10-17","o":15.23,"h":15.58,"l":15.07,"c":15.51,"v":1034200},{"d":"2012-10-18","o":15.65,"h":16,"l":15.51,"c":15.73,"v":1131100},{"d":"2012-10-19","o":15.61,"h":15.75,"l":14.78,"c":14.83,"v":2110800},{"d":"2012-10-22","o":14.2,"h":14.55,"l":13.65,"c":14.3,"v":1556800},{"d":"2012-10-23","o":14.13,"h":14.17,"l":13.63,"c":13.74,"v":2569300},{"d":"2012-10-24","o":13.93,"h":13.97,"l":13.38,"c":13.48,"v":1509400},{"d":"2012-10-25","o":13.74,"h":13.9,"l":13.24,"c":13.24,"v":747800},{"d":"2012-10-26","o":13.25,"h":13.53,"l":12.93,"c":13.23,"v":2688100},{"d":"2012-10-31","o":13.2,"h":13.27,"l":12.82,"c":12.91,"v":2391500},{"d":"2012-11-01","o":13,"h":13.29,"l":12.74,"c":12.89,"v":1639100},{"d":"2012-11-02","o":12.88,"h":12.95,"l":12.11,"c":12.37,"v":5597400},{"d":"2012-11-05","o":12.44,"h":12.55,"l":12.33,"c":12.42,"v":1152600},{"d":"2012-11-06","o":12.51,"h":12.54,"l":12.1,"c":12.15,"v":1290900},{"d":"2012-11-07","o":12.06,"h":12.15,"l":11.66,"c":11.88,"v":2506100},{"d":"2012-11-08","o":11.9,"h":11.98,"l":11.57,"c":11.66,"v":2334900},{"d":"2012-11-09","o":11.66,"h":11.78,"l":11.51,"c":11.55,"v":1148800},{"d":"2012-11-12","o":11.7,"h":11.74,"l":11.55,"c":11.63,"v":827000},{"d":"2012-11-13","o":11.57,"h":11.6,"l":10.53,"c":10.94,"v":6277900},{"d":"2012-11-14","o":11.01,"h":11.25,"l":10.75,"c":10.78,"v":1998400},{"d":"2012-11-15","o":10.8,"h":10.94,"l":10.63,"c":10.73,"v":950500},{"d":"2012-11-16","o":10.78,"h":11.19,"l":10.68,"c":11.06,"v":2695500},{"d":"2012-11-19","o":11.31,"h":11.38,"l":11.12,"c":11.25,"v":2431000},{"d":"2012-11-20","o":11.29,"h":11.4,"l":11.25,"c":11.34,"v":1081900},{"d":"2012-11-21","o":11.41,"h":11.63,"l":11.31,"c":11.56,"v":937400},{"d":"2012-11-23","o":11.63,"h":11.71,"l":11.41,"c":11.57,"v":940400},{"d":"2012-11-26","o":11.6,"h":11.99,"l":11.57,"c":11.97,"v":1732700},{"d":"2012-11-27","o":11.87,"h":12,"l":11.75,"c":12,"v":899800},{"d":"2012-11-28","o":11.92,"h":12.17,"l":11.83,"c":12.15,"v":1894700},{"d":"2012-11-29","o":12.15,"h":12.29,"l":12.15,"c":12.28,"v":858200},{"d":"2012-11-30","o":12.25,"h":12.39,"l":12.17,"c":12.25,"v":1635500},{"d":"2012-12-03","o":12.28,"h":12.29,"l":12.1,"c":12.12,"v":1499300},{"d":"2012-12-04","o":12.06,"h":12.5,"l":11.87,"c":12.23,"v":1612900},{"d":"2012-12-05","o":12.23,"h":12.54,"l":12.12,"c":12.38,"v":1736200},{"d":"2012-12-06","o":12.33,"h":12.49,"l":12.2,"c":12.33,"v":640600},{"d":"2012-12-07","o":12.32,"h":12.66,"l":12.29,"c":12.49,"v":1101500},{"d":"2012-12-10","o":12.51,"h":13.2,"l":12.48,"c":12.6,"v":2012100},{"d":"2012-12-11","o":12.82,"h":12.99,"l":12.5,"c":12.64,"v":2893100},{"d":"2012-12-12","o":12.66,"h":12.73,"l":12.51,"c":12.56,"v":781200},{"d":"2012-12-13","o":12.51,"h":12.69,"l":12.4,"c":12.6,"v":1097300},{"d":"2012-12-14","o":12.56,"h":12.6,"l":12.48,"c":12.5,"v":1058900},{"d":"2012-12-17","o":12.6,"h":12.67,"l":12.49,"c":12.6,"v":1301700},{"d":"2012-12-18","o":12.63,"h":12.66,"l":12.49,"c":12.64,"v":1056100},{"d":"2012-12-19","o":12.72,"h":12.76,"l":12.48,"c":12.51,"v":1947400},{"d":"2012-12-20","o":12.5,"h":12.62,"l":12.49,"c":12.6,"v":1023000},{"d":"2012-12-21","o":12.43,"h":12.52,"l":12.41,"c":12.49,"v":1183500},{"d":"2012-12-24","o":12.43,"h":12.49,"l":12.1,"c":12.17,"v":320200},{"d":"2012-12-26","o":12.16,"h":12.25,"l":11.46,"c":11.92,"v":1539900},{"d":"2012-12-27","o":11.93,"h":12.07,"l":11.76,"c":11.83,"v":2141300},{"d":"2012-12-28","o":11.8,"h":12,"l":11.79,"c":11.95,"v":1868700},{"d":"2012-12-31","o":11.84,"h":12.1,"l":11.46,"c":11.96,"v":2344400},{"d":"2013-01-02","o":12.39,"h":12.48,"l":12.16,"c":12.31,"v":3657100},{"d":"2013-01-03","o":12.36,"h":12.87,"l":12.2,"c":12.86,"v":2537300},{"d":"2013-01-04","o":12.92,"h":13.73,"l":12.87,"c":13.72,"v":2611200},{"d":"2013-01-07","o":13.65,"h":14.25,"l":13.61,"c":13.62,"v":2744800},{"d":"2013-01-08","o":13.69,"h":13.79,"l":13.25,"c":13.5,"v":2478400},{"d":"2013-01-09","o":13.46,"h":13.97,"l":13.46,"c":13.93,"v":2258200},{"d":"2013-01-10","o":13.98,"h":14.06,"l":13.74,"c":13.93,"v":1438900},{"d":"2013-01-11","o":13.95,"h":14.05,"l":13.86,"c":13.95,"v":731700},{"d":"2013-01-14","o":13.96,"h":14.06,"l":13.76,"c":13.81,"v":598300},{"d":"2013-01-15","o":13.68,"h":13.93,"l":13.62,"c":13.89,"v":321200},{"d":"2013-01-16","o":13.81,"h":14.02,"l":13.79,"c":13.94,"v":482000},{"d":"2013-01-17","o":13.97,"h":14.05,"l":13.75,"c":13.8,"v":552500},{"d":"2013-01-18","o":13.83,"h":13.87,"l":13.57,"c":13.67,"v":842000},{"d":"2013-01-22","o":13.61,"h":13.67,"l":13.5,"c":13.65,"v":1246400},{"d":"2013-01-23","o":13.56,"h":13.71,"l":13.52,"c":13.66,"v":1605400},{"d":"2013-01-24","o":13.71,"h":14.03,"l":13.54,"c":13.8,"v":859000},{"d":"2013-01-25","o":13.86,"h":13.92,"l":13.74,"c":13.86,"v":281400},{"d":"2013-01-28","o":13.85,"h":13.94,"l":13.7,"c":13.87,"v":447800},{"d":"2013-01-29","o":13.85,"h":13.88,"l":13.65,"c":13.8,"v":500000},{"d":"2013-01-30","o":13.75,"h":13.95,"l":13.64,"c":13.71,"v":904100},{"d":"2013-01-31","o":13.7,"h":13.86,"l":13.65,"c":13.74,"v":612100},{"d":"2013-02-01","o":13.88,"h":14.5,"l":13.77,"c":14.25,"v":1733900},{"d":"2013-02-04","o":14.19,"h":14.19,"l":13.94,"c":14.05,"v":1109600},{"d":"2013-02-05","o":14.12,"h":14.25,"l":13.99,"c":14.03,"v":707300},{"d":"2013-02-06","o":13.98,"h":14.14,"l":13.96,"c":14.11,"v":256500},{"d":"2013-02-07","o":14.14,"h":14.15,"l":13.95,"c":14.08,"v":329300},{"d":"2013-02-08","o":14.05,"h":14.14,"l":13.6,"c":13.69,"v":1520700},{"d":"2013-02-11","o":13.65,"h":13.66,"l":13.11,"c":13.2,"v":3532300},{"d":"2013-02-12","o":13.24,"h":13.33,"l":13.15,"c":13.21,"v":1310000},{"d":"2013-02-13","o":13.2,"h":13.21,"l":12.88,"c":12.92,"v":1768400},{"d":"2013-02-14","o":12.9,"h":12.92,"l":12.67,"c":12.73,"v":1978300},{"d":"2013-02-15","o":12.79,"h":12.95,"l":12.7,"c":12.73,"v":588700},{"d":"2013-02-19","o":12.78,"h":13.1,"l":12.75,"c":13.03,"v":974900},{"d":"2013-02-20","o":13.03,"h":13.13,"l":12.82,"c":12.91,"v":1213900},{"d":"2013-02-21","o":12.85,"h":12.91,"l":12.69,"c":12.91,"v":1341700},{"d":"2013-02-22","o":12.99,"h":13.07,"l":12.75,"c":12.96,"v":1402000},{"d":"2013-02-25","o":12.99,"h":12.99,"l":12.83,"c":12.85,"v":1151400},{"d":"2013-02-26","o":12.92,"h":12.98,"l":12.73,"c":12.8,"v":881100},{"d":"2013-02-27","o":12.82,"h":12.88,"l":12.75,"c":12.84,"v":795100},{"d":"2013-02-28","o":12.79,"h":12.87,"l":12.42,"c":12.67,"v":1821200},{"d":"2013-03-01","o":12.69,"h":13.02,"l":12.52,"c":12.72,"v":804300},{"d":"2013-03-04","o":12.74,"h":12.83,"l":12.13,"c":12.28,"v":1554200},{"d":"2013-03-05","o":12.35,"h":12.38,"l":12.18,"c":12.22,"v":778200},{"d":"2013-03-06","o":12.22,"h":12.34,"l":11.91,"c":12.19,"v":1222600},{"d":"2013-03-07","o":12.13,"h":12.54,"l":12,"c":12.44,"v":1448900},{"d":"2013-03-08","o":12.88,"h":13.09,"l":12,"c":12.64,"v":3763400},{"d":"2013-03-11","o":12.61,"h":13.43,"l":12.56,"c":13.36,"v":1601600},{"d":"2013-03-12","o":13.4,"h":13.71,"l":13.4,"c":13.61,"v":1360400},{"d":"2013-03-13","o":13.69,"h":13.79,"l":13.59,"c":13.7,"v":1043200},{"d":"2013-03-14","o":13.74,"h":13.78,"l":13.55,"c":13.61,"v":1328900},{"d":"2013-03-15","o":13.63,"h":13.68,"l":13.36,"c":13.44,"v":1607200},{"d":"2013-03-18","o":13.39,"h":13.46,"l":13.05,"c":13.09,"v":878200},{"d":"2013-03-19","o":13.13,"h":13.3,"l":12.92,"c":12.92,"v":782900},{"d":"2013-03-20","o":13.01,"h":13.18,"l":12.9,"c":13.07,"v":603300},{"d":"2013-03-21","o":13.07,"h":13.15,"l":12.75,"c":12.75,"v":912600},{"d":"2013-03-22","o":12.86,"h":13.29,"l":12.81,"c":13.27,"v":548600},{"d":"2013-03-25","o":13.22,"h":13.36,"l":13.08,"c":13.27,"v":649300},{"d":"2013-03-26","o":13.16,"h":13.46,"l":13.04,"c":13.42,"v":527400},{"d":"2013-03-27","o":13.32,"h":13.62,"l":13.3,"c":13.54,"v":708600},{"d":"2013-03-28","o":13.4,"h":13.51,"l":13.2,"c":13.2,"v":687700},{"d":"2013-04-01","o":13.17,"h":13.24,"l":12.48,"c":12.5,"v":1169700},{"d":"2013-04-02","o":12.64,"h":12.78,"l":12.34,"c":12.55,"v":1256200},{"d":"2013-04-03","o":12.61,"h":12.76,"l":12.26,"c":12.33,"v":857700},{"d":"2013-04-04","o":12.29,"h":12.48,"l":12.2,"c":12.38,"v":1538000},{"d":"2013-04-05","o":12.19,"h":12.4,"l":12.1,"c":12.36,"v":689600},{"d":"2013-04-08","o":12.21,"h":12.69,"l":12.21,"c":12.48,"v":759200},{"d":"2013-04-09","o":12.48,"h":12.58,"l":12.36,"c":12.42,"v":748100},{"d":"2013-04-10","o":12.45,"h":12.47,"l":12.23,"c":12.32,"v":892300},{"d":"2013-04-11","o":12.29,"h":12.71,"l":12.25,"c":12.5,"v":718800},{"d":"2013-04-12","o":12.54,"h":12.54,"l":12.26,"c":12.44,"v":716300},{"d":"2013-04-15","o":12.41,"h":12.59,"l":12.11,"c":12.18,"v":1306400},{"d":"2013-04-16","o":12.22,"h":12.45,"l":12.18,"c":12.32,"v":943500},{"d":"2013-04-17","o":12.2,"h":12.36,"l":11.94,"c":12.14,"v":864600},{"d":"2013-04-18","o":12.1,"h":12.18,"l":12.03,"c":12.14,"v":437300},{"d":"2013-04-19","o":12.13,"h":12.2,"l":12.01,"c":12.13,"v":742800},{"d":"2013-04-22","o":12.15,"h":12.45,"l":12.1,"c":12.41,"v":579000},{"d":"2013-04-23","o":12.42,"h":12.69,"l":12.34,"c":12.41,"v":783700},{"d":"2013-04-24","o":12.38,"h":12.58,"l":12.15,"c":12.42,"v":520300},{"d":"2013-04-25","o":12.51,"h":12.83,"l":12.47,"c":12.78,"v":558300},{"d":"2013-04-26","o":12.69,"h":12.81,"l":12.62,"c":12.68,"v":524600},{"d":"2013-04-29","o":12.63,"h":13.38,"l":12.63,"c":13.22,"v":1276000},{"d":"2013-04-30","o":13,"h":13.65,"l":12.6,"c":13.62,"v":1623500},{"d":"2013-05-01","o":13.6,"h":13.6,"l":13.12,"c":13.48,"v":1310000},{"d":"2013-05-02","o":13.68,"h":14.1,"l":13.48,"c":14.07,"v":1325200},{"d":"2013-05-03","o":14.1,"h":14.19,"l":13.99,"c":14.17,"v":809700},{"d":"2013-05-06","o":14.15,"h":14.4,"l":14.11,"c":14.32,"v":765500},{"d":"2013-05-07","o":14.31,"h":14.39,"l":14.09,"c":14.31,"v":877400},{"d":"2013-05-08","o":14.32,"h":14.32,"l":14.12,"c":14.29,"v":435200},{"d":"2013-05-09","o":14.31,"h":14.41,"l":14.25,"c":14.35,"v":400000},{"d":"2013-05-10","o":14.31,"h":14.45,"l":14.25,"c":14.31,"v":401000},{"d":"2013-05-13","o":14.31,"h":14.56,"l":14.13,"c":14.51,"v":804800},{"d":"2013-05-14","o":14.45,"h":14.72,"l":14.45,"c":14.68,"v":834300},{"d":"2013-05-15","o":14.59,"h":14.88,"l":14.59,"c":14.85,"v":818400},{"d":"2013-05-16","o":14.83,"h":15.23,"l":14.72,"c":15.14,"v":1146900},{"d":"2013-05-17","o":15.12,"h":15.36,"l":15.12,"c":15.31,"v":427600},{"d":"2013-05-20","o":15.29,"h":15.52,"l":15.23,"c":15.46,"v":580000},{"d":"2013-05-21","o":15.37,"h":15.39,"l":15.14,"c":15.32,"v":1185200},{"d":"2013-05-22","o":15.3,"h":15.3,"l":14.78,"c":14.86,"v":872400},{"d":"2013-05-23","o":14.66,"h":14.78,"l":14.52,"c":14.72,"v":399500},{"d":"2013-05-24","o":14.62,"h":15.03,"l":14.58,"c":14.95,"v":484100},{"d":"2013-05-28","o":15.05,"h":15.06,"l":14.85,"c":14.91,"v":479900},{"d":"2013-05-29","o":14.85,"h":14.88,"l":14.26,"c":14.26,"v":997900},{"d":"2013-05-30","o":14.26,"h":14.53,"l":14.25,"c":14.31,"v":689000},{"d":"2013-05-31","o":14.28,"h":14.28,"l":13.74,"c":13.78,"v":1273400},{"d":"2013-06-03","o":13.75,"h":14,"l":13.44,"c":13.44,"v":968400},{"d":"2013-06-04","o":13.54,"h":14,"l":13.48,"c":13.69,"v":994700},{"d":"2013-06-05","o":13.73,"h":13.79,"l":13.34,"c":13.36,"v":330000},{"d":"2013-06-06","o":13.38,"h":13.49,"l":13.34,"c":13.48,"v":232700},{"d":"2013-06-07","o":13.55,"h":13.81,"l":13.46,"c":13.61,"v":597900},{"d":"2013-06-10","o":13.74,"h":14.35,"l":13.7,"c":13.85,"v":849500},{"d":"2013-06-11","o":13.62,"h":13.63,"l":13.1,"c":13.12,"v":1122900},{"d":"2013-06-12","o":13.18,"h":13.3,"l":12.85,"c":12.98,"v":637900},{"d":"2013-06-13","o":12.98,"h":13.03,"l":12.81,"c":13.01,"v":1054500},{"d":"2013-06-14","o":13.06,"h":13.08,"l":12.79,"c":12.81,"v":352500},{"d":"2013-06-17","o":12.95,"h":13.17,"l":12.7,"c":12.79,"v":825000},{"d":"2013-06-18","o":12.78,"h":12.96,"l":12.55,"c":12.94,"v":962000},{"d":"2013-06-19","o":12.94,"h":13.01,"l":12.78,"c":12.79,"v":593800},{"d":"2013-06-20","o":12.63,"h":12.63,"l":12,"c":12.11,"v":1305200},{"d":"2013-06-21","o":12.1,"h":12.22,"l":11.6,"c":11.78,"v":1420900},{"d":"2013-06-24","o":11.54,"h":11.92,"l":11.22,"c":11.74,"v":1201600},{"d":"2013-06-25","o":11.8,"h":11.9,"l":11.64,"c":11.78,"v":687800},{"d":"2013-06-26","o":11.82,"h":11.87,"l":11.57,"c":11.71,"v":949200},{"d":"2013-06-27","o":11.84,"h":11.85,"l":11.56,"c":11.59,"v":664200},{"d":"2013-06-28","o":11.47,"h":11.74,"l":11.38,"c":11.68,"v":746300},{"d":"2013-07-01","o":11.85,"h":11.98,"l":11.69,"c":11.83,"v":912600},{"d":"2013-07-02","o":11.81,"h":11.98,"l":11.39,"c":11.59,"v":979700},{"d":"2013-07-03","o":11.5,"h":11.72,"l":11.37,"c":11.39,"v":686500},{"d":"2013-07-05","o":11.53,"h":11.65,"l":11.21,"c":11.39,"v":1006100},{"d":"2013-07-08","o":11.42,"h":11.7,"l":11.24,"c":11.46,"v":1045300},{"d":"2013-07-09","o":11.47,"h":11.52,"l":11.3,"c":11.51,"v":552500},{"d":"2013-07-10","o":11.47,"h":11.63,"l":11.42,"c":11.62,"v":583400},{"d":"2013-07-11","o":11.72,"h":11.83,"l":11.62,"c":11.73,"v":416900},{"d":"2013-07-12","o":11.73,"h":11.91,"l":11.63,"c":11.76,"v":383300},{"d":"2013-07-15","o":11.88,"h":12.26,"l":11.78,"c":11.89,"v":709500},{"d":"2013-07-16","o":12.03,"h":12.03,"l":11.57,"c":11.78,"v":1205600},{"d":"2013-07-17","o":11.77,"h":11.94,"l":11.66,"c":11.71,"v":505900},{"d":"2013-07-18","o":11.7,"h":11.92,"l":11.66,"c":11.73,"v":737700},{"d":"2013-07-19","o":11.73,"h":11.8,"l":11.61,"c":11.64,"v":518800},{"d":"2013-07-22","o":11.58,"h":12.04,"l":11.58,"c":11.83,"v":455300},{"d":"2013-07-23","o":11.88,"h":11.89,"l":11.58,"c":11.78,"v":1357900},{"d":"2013-07-24","o":11.79,"h":11.79,"l":11.59,"c":11.61,"v":687300},{"d":"2013-07-25","o":11.56,"h":11.8,"l":11.56,"c":11.75,"v":744100},{"d":"2013-07-26","o":11.76,"h":11.93,"l":11.73,"c":11.81,"v":1387600},{"d":"2013-07-29","o":11.8,"h":11.92,"l":11.75,"c":11.85,"v":120200},{"d":"2013-07-30","o":11.93,"h":12,"l":11.72,"c":11.8,"v":1032800},{"d":"2013-07-31","o":11.83,"h":12.13,"l":11.75,"c":12.06,"v":1137400},{"d":"2013-08-01","o":12.14,"h":12.15,"l":11.82,"c":11.88,"v":993400},{"d":"2013-08-02","o":11.97,"h":11.97,"l":11.65,"c":11.75,"v":1375900},{"d":"2013-08-05","o":11.75,"h":12.18,"l":11.75,"c":11.98,"v":1002000},{"d":"2013-08-06","o":11.8,"h":12.59,"l":11.75,"c":12.37,"v":4691000},{"d":"2013-08-07","o":12.23,"h":13.42,"l":12.23,"c":13.33,"v":3810500},{"d":"2013-08-08","o":13.24,"h":13.71,"l":12.96,"c":13.25,"v":3167000},{"d":"2013-08-09","o":13.28,"h":13.35,"l":13.05,"c":13.24,"v":1065100},{"d":"2013-08-12","o":13.1,"h":13.29,"l":12.99,"c":13,"v":661500},{"d":"2013-08-13","o":12.99,"h":12.99,"l":12.59,"c":12.81,"v":873700},{"d":"2013-08-14","o":12.73,"h":12.84,"l":12.6,"c":12.64,"v":501300},{"d":"2013-08-15","o":12.52,"h":12.61,"l":11.92,"c":11.93,"v":1614700},{"d":"2013-08-16","o":12,"h":12.07,"l":11.49,"c":11.56,"v":2440900},{"d":"2013-08-19","o":11.6,"h":11.6,"l":11.19,"c":11.31,"v":1990500},{"d":"2013-08-20","o":11.44,"h":11.44,"l":11.23,"c":11.26,"v":765000},{"d":"2013-08-21","o":11.3,"h":11.3,"l":10.83,"c":10.85,"v":1470500},{"d":"2013-08-22","o":10.91,"h":11.12,"l":10.82,"c":10.94,"v":964200},{"d":"2013-08-23","o":11.03,"h":11.09,"l":10.83,"c":10.91,"v":1155300},{"d":"2013-08-26","o":10.87,"h":11.07,"l":10.76,"c":10.8,"v":691700},{"d":"2013-08-27","o":10.74,"h":10.77,"l":10.59,"c":10.61,"v":789100},{"d":"2013-08-28","o":10.58,"h":10.62,"l":10.45,"c":10.6,"v":570900},{"d":"2013-08-29","o":10.65,"h":11.09,"l":10.6,"c":10.99,"v":1514900},{"d":"2013-08-30","o":10.98,"h":10.98,"l":10.59,"c":10.7,"v":922100},{"d":"2013-09-03","o":10.76,"h":11.1,"l":10.76,"c":11.02,"v":1446800},{"d":"2013-09-04","o":11.09,"h":11.3,"l":10.97,"c":11.15,"v":1697000},{"d":"2013-09-05","o":11.13,"h":11.38,"l":11.1,"c":11.31,"v":722200},{"d":"2013-09-06","o":11.35,"h":11.59,"l":11.29,"c":11.54,"v":921000},{"d":"2013-09-09","o":11.6,"h":11.79,"l":11.55,"c":11.67,"v":754900},{"d":"2013-09-10","o":11.78,"h":12.11,"l":11.74,"c":12.11,"v":1201400},{"d":"2013-09-11","o":12.03,"h":12.07,"l":11.81,"c":11.82,"v":556600},{"d":"2013-09-12","o":11.93,"h":12.24,"l":11.81,"c":11.85,"v":692400},{"d":"2013-09-13","o":11.89,"h":12.02,"l":11.81,"c":11.83,"v":566800},{"d":"2013-09-16","o":11.87,"h":12.42,"l":11.87,"c":12.25,"v":1709900},{"d":"2013-09-17","o":12.31,"h":12.5,"l":12.2,"c":12.36,"v":1031400},{"d":"2013-09-18","o":12.38,"h":12.47,"l":12.14,"c":12.46,"v":1153700},{"d":"2013-09-19","o":12.5,"h":12.57,"l":12.4,"c":12.55,"v":1086200},{"d":"2013-09-20","o":12.42,"h":12.51,"l":12.2,"c":12.21,"v":593600},{"d":"2013-09-23","o":12.16,"h":12.19,"l":12.04,"c":12.1,"v":633900},{"d":"2013-09-24","o":12.1,"h":12.1,"l":11.91,"c":11.91,"v":566900},{"d":"2013-09-25","o":11.88,"h":11.93,"l":11.69,"c":11.78,"v":506700},{"d":"2013-09-26","o":11.77,"h":11.88,"l":11.67,"c":11.86,"v":551600},{"d":"2013-09-27","o":11.84,"h":11.95,"l":11.76,"c":11.8,"v":383100},{"d":"2013-09-30","o":11.74,"h":11.91,"l":11.6,"c":11.85,"v":793900},{"d":"2013-10-01","o":11.86,"h":12.03,"l":11.8,"c":12.03,"v":509700},{"d":"2013-10-02","o":11.95,"h":12.13,"l":11.9,"c":12.1,"v":563900},{"d":"2013-10-03","o":12.07,"h":12.13,"l":12,"c":12.11,"v":515800},{"d":"2013-10-04","o":12.15,"h":12.23,"l":12.07,"c":12.2,"v":1063500},{"d":"2013-10-07","o":12,"h":12,"l":11.83,"c":11.83,"v":308900},{"d":"2013-10-08","o":11.82,"h":11.95,"l":11.47,"c":11.6,"v":794100},{"d":"2013-10-09","o":11.55,"h":11.71,"l":11.12,"c":11.19,"v":1237000},{"d":"2013-10-10","o":11.25,"h":11.46,"l":11.18,"c":11.29,"v":617600},{"d":"2013-10-11","o":11.33,"h":11.55,"l":11.29,"c":11.55,"v":879300},{"d":"2013-10-14","o":11.5,"h":11.53,"l":11.14,"c":11.38,"v":873200},{"d":"2013-10-15","o":11.5,"h":11.59,"l":11.29,"c":11.39,"v":747300},{"d":"2013-10-16","o":11.47,"h":11.48,"l":11.28,"c":11.4,"v":310700},{"d":"2013-10-17","o":11.35,"h":11.53,"l":11.21,"c":11.53,"v":312800},{"d":"2013-10-18","o":11.55,"h":11.59,"l":11.35,"c":11.5,"v":1176300},{"d":"2013-10-21","o":11.5,"h":11.55,"l":11.28,"c":11.55,"v":1086000},{"d":"2013-10-22","o":11.62,"h":12.11,"l":11.58,"c":12.11,"v":903700},{"d":"2013-10-23","o":12.08,"h":12.15,"l":11.82,"c":12.07,"v":1033900},{"d":"2013-10-24","o":12.15,"h":12.15,"l":11.93,"c":12.07,"v":378900},{"d":"2013-10-25","o":12.09,"h":12.09,"l":11.62,"c":11.93,"v":973200},{"d":"2013-10-28","o":11.96,"h":11.97,"l":11.72,"c":11.78,"v":581900},{"d":"2013-10-29","o":12.19,"h":12.5,"l":12.05,"c":12.47,"v":2258400},{"d":"2013-10-30","o":12.52,"h":12.67,"l":12.21,"c":12.27,"v":1219200},{"d":"2013-10-31","o":12.28,"h":12.32,"l":12.01,"c":12.04,"v":924000},{"d":"2013-11-01","o":12.02,"h":12.08,"l":11.79,"c":11.87,"v":788900},{"d":"2013-11-04","o":11.99,"h":12.53,"l":11.92,"c":12.48,"v":1821400},{"d":"2013-11-05","o":11.8,"h":12.62,"l":11.8,"c":12.35,"v":1708200},{"d":"2013-11-06","o":12.39,"h":12.49,"l":11.61,"c":11.74,"v":1486800},{"d":"2013-11-07","o":11.78,"h":11.84,"l":11.3,"c":11.37,"v":1106600},{"d":"2013-11-08","o":11.4,"h":11.45,"l":11.13,"c":11.41,"v":1227600},{"d":"2013-11-11","o":11.38,"h":11.52,"l":11.28,"c":11.47,"v":464200},{"d":"2013-11-12","o":11.43,"h":11.46,"l":11.3,"c":11.39,"v":477500},{"d":"2013-11-13","o":11.4,"h":11.56,"l":11.3,"c":11.4,"v":462400},{"d":"2013-11-14","o":11.4,"h":11.73,"l":11.34,"c":11.7,"v":812000},{"d":"2013-11-15","o":11.76,"h":12.06,"l":11.71,"c":11.87,"v":699100},{"d":"2013-11-18","o":11.89,"h":12.09,"l":11.87,"c":11.94,"v":649300},{"d":"2013-11-19","o":11.98,"h":11.99,"l":11.79,"c":11.89,"v":506500},{"d":"2013-11-20","o":11.94,"h":12.08,"l":11.84,"c":11.92,"v":536900},{"d":"2013-11-21","o":11.92,"h":11.99,"l":11.74,"c":11.77,"v":754600},{"d":"2013-11-22","o":11.77,"h":11.95,"l":11.75,"c":11.79,"v":528200},{"d":"2013-11-25","o":11.9,"h":11.91,"l":11.62,"c":11.65,"v":731800},{"d":"2013-11-26","o":11.65,"h":11.91,"l":11.63,"c":11.87,"v":808400},{"d":"2013-11-27","o":11.88,"h":12.03,"l":11.81,"c":11.89,"v":524900},{"d":"2013-11-29","o":11.87,"h":12.24,"l":11.85,"c":12.2,"v":719700},{"d":"2013-12-02","o":12.2,"h":12.21,"l":11.75,"c":11.77,"v":1819500},{"d":"2013-12-03","o":11.77,"h":11.96,"l":11.61,"c":11.65,"v":711800},{"d":"2013-12-04","o":11.65,"h":11.74,"l":11.46,"c":11.72,"v":491000},{"d":"2013-12-05","o":11.69,"h":11.88,"l":11.51,"c":11.63,"v":943200},{"d":"2013-12-06","o":11.69,"h":11.83,"l":11.55,"c":11.69,"v":536000},{"d":"2013-12-09","o":11.68,"h":11.95,"l":11.61,"c":11.71,"v":446900},{"d":"2013-12-10","o":11.65,"h":11.76,"l":11.61,"c":11.69,"v":373400},{"d":"2013-12-11","o":11.68,"h":11.72,"l":11.35,"c":11.37,"v":1046500},{"d":"2013-12-12","o":11.39,"h":11.44,"l":11.14,"c":11.28,"v":1061400},{"d":"2013-12-13","o":11.29,"h":11.52,"l":11.25,"c":11.35,"v":1265400},{"d":"2013-12-16","o":11.4,"h":11.71,"l":11.37,"c":11.66,"v":971800},{"d":"2013-12-17","o":11.7,"h":11.95,"l":11.59,"c":11.94,"v":1131500},{"d":"2013-12-18","o":11.92,"h":12.49,"l":11.9,"c":12.34,"v":1481500},{"d":"2013-12-19","o":12.38,"h":12.4,"l":11.97,"c":12.15,"v":672100},{"d":"2013-12-20","o":12.12,"h":12.2,"l":11.96,"c":12.08,"v":633800},{"d":"2013-12-23","o":12.08,"h":12.28,"l":12.05,"c":12.2,"v":527300},{"d":"2013-12-24","o":12.28,"h":12.28,"l":12.21,"c":12.28,"v":151300},{"d":"2013-12-26","o":12.23,"h":12.4,"l":12.23,"c":12.29,"v":241200},{"d":"2013-12-27","o":12.28,"h":12.31,"l":11.87,"c":11.95,"v":555500},{"d":"2013-12-30","o":12.18,"h":12.23,"l":11.96,"c":12.11,"v":552600},{"d":"2013-12-31","o":12.2,"h":12.22,"l":12.04,"c":12.12,"v":550900},{"d":"2014-01-02","o":12.12,"h":12.12,"l":11.62,"c":11.64,"v":869100},{"d":"2014-01-03","o":11.79,"h":11.88,"l":11.44,"c":11.46,"v":838000},{"d":"2014-01-06","o":11.46,"h":11.5,"l":11.2,"c":11.26,"v":1513500},{"d":"2014-01-07","o":11.3,"h":11.4,"l":11.22,"c":11.25,"v":1064200},{"d":"2014-01-08","o":11.25,"h":11.33,"l":11.09,"c":11.15,"v":877700},{"d":"2014-01-09","o":11.12,"h":11.16,"l":11.01,"c":11.06,"v":761700},{"d":"2014-01-10","o":11.05,"h":11.26,"l":11.04,"c":11.15,"v":489500},{"d":"2014-01-13","o":11.1,"h":11.28,"l":11.08,"c":11.09,"v":753400},{"d":"2014-01-14","o":11.1,"h":11.16,"l":10.72,"c":10.78,"v":1211400},{"d":"2014-01-15","o":10.78,"h":10.85,"l":10.62,"c":10.69,"v":1157300},{"d":"2014-01-16","o":10.67,"h":10.8,"l":10.62,"c":10.73,"v":466000},{"d":"2014-01-17","o":10.73,"h":10.86,"l":10.71,"c":10.75,"v":339700},{"d":"2014-01-21","o":10.78,"h":11.24,"l":10.76,"c":10.81,"v":808000},{"d":"2014-01-22","o":10.62,"h":10.64,"l":10,"c":10.16,"v":3161800},{"d":"2014-01-23","o":10.03,"h":10.07,"l":9.51,"c":9.54,"v":2875600},{"d":"2014-01-24","o":9.5,"h":9.61,"l":9.15,"c":9.24,"v":2640300},{"d":"2014-01-27","o":9.22,"h":9.4,"l":8.74,"c":8.86,"v":3035800},{"d":"2014-01-28","o":8.89,"h":9.17,"l":8.89,"c":9.09,"v":2261100},{"d":"2014-01-29","o":9.03,"h":9.15,"l":8.88,"c":8.94,"v":1889900},{"d":"2014-01-30","o":8.93,"h":9.36,"l":8.93,"c":9.31,"v":3688200},{"d":"2014-01-31","o":9.16,"h":9.28,"l":8.84,"c":8.86,"v":1427400},{"d":"2014-02-03","o":8.9,"h":8.96,"l":8.3,"c":8.32,"v":2227800},{"d":"2014-02-04","o":8.44,"h":8.68,"l":8.44,"c":8.61,"v":1398700},{"d":"2014-02-05","o":8.66,"h":8.72,"l":8.45,"c":8.67,"v":880400},{"d":"2014-02-06","o":8.75,"h":9.05,"l":8.74,"c":8.95,"v":1098600},{"d":"2014-02-07","o":8.96,"h":9.09,"l":8.86,"c":8.9,"v":779800},{"d":"2014-02-10","o":8.92,"h":9,"l":8.8,"c":8.98,"v":1642900},{"d":"2014-02-11","o":8.95,"h":8.96,"l":8.69,"c":8.87,"v":2159100},{"d":"2014-02-12","o":8.98,"h":9.02,"l":8.7,"c":8.84,"v":648800},{"d":"2014-02-13","o":8.74,"h":8.78,"l":8.5,"c":8.71,"v":1813800},{"d":"2014-02-14","o":8.7,"h":8.95,"l":8.68,"c":8.87,"v":668900},{"d":"2014-02-18","o":8.85,"h":8.92,"l":8.56,"c":8.77,"v":901300},{"d":"2014-02-19","o":8.77,"h":8.8,"l":8.7,"c":8.74,"v":604400},{"d":"2014-02-20","o":8.75,"h":8.83,"l":8.67,"c":8.74,"v":1349200},{"d":"2014-02-21","o":8.8,"h":8.82,"l":8.68,"c":8.71,"v":678200},{"d":"2014-02-24","o":8.7,"h":8.94,"l":8.7,"c":8.88,"v":6577100},{"d":"2014-02-25","o":8.92,"h":9.2,"l":8.91,"c":8.94,"v":2346300},{"d":"2014-02-26","o":9,"h":9.06,"l":8.87,"c":8.91,"v":1478600},{"d":"2014-02-27","o":8.94,"h":9.3,"l":8.86,"c":9.02,"v":1288200},{"d":"2014-02-28","o":9.08,"h":9.2,"l":8.74,"c":8.79,"v":1304100},{"d":"2014-03-03","o":8.72,"h":8.96,"l":8.61,"c":8.86,"v":2913700},{"d":"2014-03-04","o":8.94,"h":9.09,"l":8.9,"c":9.01,"v":522400},{"d":"2014-03-05","o":9.06,"h":9.1,"l":8.99,"c":9.05,"v":331100},{"d":"2014-03-06","o":9.16,"h":9.55,"l":9.1,"c":9.28,"v":1406400},{"d":"2014-03-07","o":9.28,"h":9.39,"l":9.13,"c":9.38,"v":686400},{"d":"2014-03-10","o":9.39,"h":9.39,"l":9.11,"c":9.22,"v":538500},{"d":"2014-03-11","o":9.3,"h":9.74,"l":9.27,"c":9.56,"v":1740900},{"d":"2014-03-12","o":9.59,"h":9.98,"l":9.56,"c":9.82,"v":1624600},{"d":"2014-03-13","o":9.9,"h":9.9,"l":9.44,"c":9.53,"v":749100},{"d":"2014-03-14","o":9.65,"h":9.85,"l":9.61,"c":9.65,"v":666400},{"d":"2014-03-17","o":9.65,"h":9.85,"l":9.59,"c":9.7,"v":315300},{"d":"2014-03-18","o":9.87,"h":10.11,"l":9.79,"c":9.92,"v":707800},{"d":"2014-03-19","o":10.1,"h":10.1,"l":9.33,"c":9.37,"v":1161100},{"d":"2014-03-20","o":9.69,"h":9.93,"l":9.46,"c":9.75,"v":597500},{"d":"2014-03-21","o":9.75,"h":10.02,"l":9.7,"c":10,"v":1246300},{"d":"2014-03-24","o":10,"h":10,"l":9.5,"c":9.7,"v":1174200},{"d":"2014-03-25","o":9.9,"h":9.95,"l":9.59,"c":9.77,"v":335900},{"d":"2014-03-26","o":9.8,"h":10.1,"l":9.8,"c":10.1,"v":548400},{"d":"2014-03-27","o":9.95,"h":10.13,"l":9.88,"c":10,"v":596100},{"d":"2014-03-28","o":10,"h":10.1,"l":9.99,"c":10.07,"v":339900},{"d":"2014-03-31","o":10.1,"h":10.12,"l":9.95,"c":10.08,"v":446100},{"d":"2014-04-01","o":10.1,"h":10.25,"l":10.07,"c":10.2,"v":463600},{"d":"2014-04-02","o":10.25,"h":10.4,"l":10.17,"c":10.38,"v":345700},{"d":"2014-04-03","o":10.38,"h":10.49,"l":10.29,"c":10.4,"v":566100},{"d":"2014-04-04","o":10.43,"h":10.52,"l":10.24,"c":10.29,"v":744900},{"d":"2014-04-07","o":10.23,"h":10.45,"l":10.11,"c":10.18,"v":637600},{"d":"2014-04-08","o":10.18,"h":10.45,"l":10.14,"c":10.16,"v":451800},{"d":"2014-04-09","o":10.2,"h":10.3,"l":9.99,"c":10.2,"v":509000},{"d":"2014-04-10","o":10.25,"h":10.62,"l":10.17,"c":10.25,"v":673100},{"d":"2014-04-11","o":10.26,"h":10.26,"l":9.73,"c":9.88,"v":502700},{"d":"2014-04-14","o":9.94,"h":10.1,"l":9.68,"c":9.77,"v":459500},{"d":"2014-04-15","o":9.8,"h":9.91,"l":9.53,"c":9.6,"v":350700},{"d":"2014-04-16","o":9.61,"h":9.87,"l":9.6,"c":9.8,"v":244800},{"d":"2014-04-17","o":9.86,"h":10.01,"l":9.54,"c":9.92,"v":757200},{"d":"2014-04-21","o":9.97,"h":9.97,"l":9.74,"c":9.74,"v":178200},{"d":"2014-04-22","o":9.74,"h":9.77,"l":9.56,"c":9.6,"v":589800},{"d":"2014-04-23","o":9.6,"h":9.69,"l":9.5,"c":9.55,"v":213400},{"d":"2014-04-24","o":9.56,"h":9.65,"l":9.38,"c":9.45,"v":331000},{"d":"2014-04-25","o":9.5,"h":9.67,"l":9.36,"c":9.49,"v":659400},{"d":"2014-04-28","o":9.73,"h":9.73,"l":9.45,"c":9.45,"v":529100},{"d":"2014-04-29","o":9.53,"h":9.6,"l":9.2,"c":9.21,"v":947300},{"d":"2014-04-30","o":9.18,"h":9.63,"l":9.11,"c":9.11,"v":1417900},{"d":"2014-05-01","o":9.11,"h":9.28,"l":9.04,"c":9.13,"v":1248800},{"d":"2014-05-02","o":9.11,"h":9.23,"l":9.11,"c":9.16,"v":770700},{"d":"2014-05-05","o":9.16,"h":9.2,"l":9.03,"c":9.1,"v":553800},{"d":"2014-05-06","o":9,"h":9.1,"l":8.61,"c":8.67,"v":992200},{"d":"2014-05-07","o":8.68,"h":8.76,"l":8.26,"c":8.51,"v":1173000},{"d":"2014-05-08","o":8.43,"h":8.58,"l":8.43,"c":8.5,"v":588700},{"d":"2014-05-09","o":8.5,"h":8.58,"l":8.5,"c":8.58,"v":309200},{"d":"2014-05-12","o":8.58,"h":8.76,"l":8.58,"c":8.69,"v":1078200},{"d":"2014-05-13","o":8.69,"h":8.94,"l":8.66,"c":8.74,"v":402000},{"d":"2014-05-14","o":8.71,"h":8.82,"l":8.61,"c":8.65,"v":387400},{"d":"2014-05-15","o":8.65,"h":8.67,"l":8.58,"c":8.61,"v":441300},{"d":"2014-05-16","o":9.33,"h":9.37,"l":8.68,"c":8.75,"v":546700},{"d":"2014-05-19","o":8.75,"h":8.75,"l":8.6,"c":8.69,"v":368700},{"d":"2014-05-20","o":8.7,"h":8.76,"l":8.65,"c":8.71,"v":243300},{"d":"2014-05-21","o":8.71,"h":8.76,"l":8.6,"c":8.68,"v":446000},{"d":"2014-05-22","o":8.51,"h":8.72,"l":8.51,"c":8.62,"v":511800},{"d":"2014-05-23","o":8.6,"h":8.66,"l":8.57,"c":8.6,"v":349000},{"d":"2014-05-27","o":8.7,"h":8.89,"l":8.66,"c":8.88,"v":546600},{"d":"2014-05-28","o":8.89,"h":9.07,"l":8.8,"c":9.02,"v":512300},{"d":"2014-05-29","o":9.05,"h":9.09,"l":8.84,"c":8.91,"v":495900},{"d":"2014-05-30","o":8.76,"h":8.97,"l":8.7,"c":8.9,"v":704600},{"d":"2014-06-02","o":9.05,"h":9.05,"l":8.86,"c":8.94,"v":637400},{"d":"2014-06-03","o":8.89,"h":9,"l":8.88,"c":8.99,"v":249600},{"d":"2014-06-04","o":8.92,"h":9.23,"l":8.92,"c":9.17,"v":210600},{"d":"2014-06-05","o":9.16,"h":9.68,"l":9.12,"c":9.68,"v":636800},{"d":"2014-06-06","o":10.09,"h":10.09,"l":9.53,"c":9.61,"v":354000},{"d":"2014-06-09","o":10.4,"h":10.5,"l":9.92,"c":10.37,"v":1143900},{"d":"2014-06-10","o":10.32,"h":10.58,"l":10.3,"c":10.57,"v":472200},{"d":"2014-06-11","o":10.56,"h":10.56,"l":10.25,"c":10.45,"v":284200},{"d":"2014-06-12","o":10.4,"h":10.58,"l":10.35,"c":10.5,"v":135900},{"d":"2014-06-13","o":10.5,"h":10.64,"l":10.48,"c":10.55,"v":188500},{"d":"2014-06-16","o":10.51,"h":10.65,"l":10.47,"c":10.58,"v":372300},{"d":"2014-06-17","o":10.73,"h":10.8,"l":10.63,"c":10.77,"v":404400},{"d":"2014-06-18","o":10.83,"h":11.4,"l":10.8,"c":11.14,"v":765300},{"d":"2014-06-19","o":11.08,"h":11.4,"l":11.01,"c":11.25,"v":758200},{"d":"2014-06-20","o":11.39,"h":11.39,"l":10.89,"c":11.14,"v":576500},{"d":"2014-06-23","o":11.22,"h":11.24,"l":10.93,"c":11.14,"v":295400},{"d":"2014-06-24","o":11.14,"h":11.2,"l":10.81,"c":10.81,"v":368700},{"d":"2014-06-25","o":10.76,"h":11.05,"l":10.72,"c":11,"v":404100},{"d":"2014-06-26","o":10.93,"h":11.04,"l":10.75,"c":10.98,"v":463500},{"d":"2014-06-27","o":10.99,"h":11.12,"l":10.91,"c":11.09,"v":239800},{"d":"2014-06-30","o":11.05,"h":11.3,"l":10.78,"c":11.2,"v":403400},{"d":"2014-07-01","o":11.29,"h":11.44,"l":11.06,"c":11.11,"v":699500},{"d":"2014-07-02","o":11.12,"h":11.16,"l":10.96,"c":11.05,"v":406500},{"d":"2014-07-03","o":11.05,"h":11.11,"l":11,"c":11.11,"v":167200},{"d":"2014-07-07","o":11.12,"h":11.19,"l":10.94,"c":11.05,"v":296900},{"d":"2014-07-08","o":11.03,"h":11.14,"l":10.92,"c":11.12,"v":235200},{"d":"2014-07-09","o":11.12,"h":11.21,"l":10.95,"c":11.13,"v":702000},{"d":"2014-07-10","o":10.98,"h":10.99,"l":10.72,"c":10.78,"v":338200},{"d":"2014-07-11","o":10.76,"h":10.91,"l":10.61,"c":10.69,"v":357600},{"d":"2014-07-14","o":10.71,"h":10.83,"l":10.59,"c":10.64,"v":971400},{"d":"2014-07-15","o":10.62,"h":10.62,"l":10.28,"c":10.36,"v":523600},{"d":"2014-07-16","o":10.3,"h":10.44,"l":10.27,"c":10.35,"v":407900},{"d":"2014-07-17","o":10.31,"h":10.34,"l":10.25,"c":10.28,"v":279000},{"d":"2014-07-18","o":10.28,"h":10.29,"l":10.07,"c":10.12,"v":242400},{"d":"2014-07-21","o":10.07,"h":10.11,"l":9.75,"c":9.83,"v":480700},{"d":"2014-07-22","o":9.6,"h":9.71,"l":9.4,"c":9.51,"v":1007600},{"d":"2014-07-23","o":9.45,"h":9.59,"l":9.35,"c":9.52,"v":2042100},{"d":"2014-07-24","o":9.56,"h":9.76,"l":9.47,"c":9.69,"v":193800},{"d":"2014-07-25","o":9.64,"h":9.92,"l":9.64,"c":9.9,"v":203400},{"d":"2014-07-28","o":9.89,"h":10.01,"l":9.83,"c":9.93,"v":267100},{"d":"2014-07-29","o":9.95,"h":10.44,"l":9.93,"c":10.38,"v":391300},{"d":"2014-07-30","o":10.48,"h":10.54,"l":10.34,"c":10.5,"v":340100},{"d":"2014-07-31","o":10.5,"h":10.51,"l":10.19,"c":10.26,"v":573300},{"d":"2014-08-01","o":10.35,"h":10.42,"l":10.21,"c":10.25,"v":617100},{"d":"2014-08-04","o":10.25,"h":10.25,"l":9.92,"c":10.02,"v":576200},{"d":"2014-08-05","o":9.43,"h":9.78,"l":8.5,"c":8.73,"v":2541100},{"d":"2014-08-06","o":8.44,"h":8.7,"l":8.44,"c":8.5,"v":1590600},{"d":"2014-08-07","o":8.48,"h":8.64,"l":8.23,"c":8.27,"v":1519700},{"d":"2014-08-08","o":8.22,"h":8.3,"l":7.97,"c":7.99,"v":992900},{"d":"2014-08-11","o":8,"h":8.15,"l":7.94,"c":8.02,"v":873000},{"d":"2014-08-12","o":8.01,"h":8.08,"l":7.95,"c":7.96,"v":759200},{"d":"2014-08-13","o":7.95,"h":8.14,"l":7.77,"c":7.98,"v":702200},{"d":"2014-08-14","o":7.96,"h":8.07,"l":7.96,"c":7.96,"v":523800},{"d":"2014-08-15","o":7.95,"h":8.03,"l":7.83,"c":7.84,"v":391900},{"d":"2014-08-18","o":7.73,"h":7.99,"l":7.67,"c":7.96,"v":425800},{"d":"2014-08-19","o":7.94,"h":8,"l":7.9,"c":7.97,"v":399100},{"d":"2014-08-20","o":7.96,"h":7.99,"l":7.81,"c":7.93,"v":296700},{"d":"2014-08-21","o":7.77,"h":7.84,"l":7.45,"c":7.5,"v":1260800},{"d":"2014-08-22","o":7.49,"h":7.5,"l":7.33,"c":7.34,"v":756800},{"d":"2014-08-25","o":7.33,"h":7.33,"l":7.16,"c":7.2,"v":1491800},{"d":"2014-08-26","o":7.1,"h":7.27,"l":7.08,"c":7.12,"v":1529300},{"d":"2014-08-27","o":7.1,"h":7.2,"l":7.07,"c":7.1,"v":722000},{"d":"2014-08-28","o":7.1,"h":7.11,"l":7.06,"c":7.1,"v":506000},{"d":"2014-08-29","o":7.12,"h":7.19,"l":7.09,"c":7.19,"v":442500},{"d":"2014-09-02","o":7.2,"h":7.3,"l":7.12,"c":7.13,"v":691400},{"d":"2014-09-03","o":7.13,"h":7.19,"l":7.02,"c":7.02,"v":657500},{"d":"2014-09-04","o":7.05,"h":7.12,"l":7,"c":7.05,"v":378500},{"d":"2014-09-05","o":7.01,"h":7.03,"l":6.78,"c":6.8,"v":1511900},{"d":"2014-09-08","o":6.75,"h":6.88,"l":6.64,"c":6.8,"v":1154200},{"d":"2014-09-09","o":6.8,"h":6.8,"l":6.6,"c":6.65,"v":477500},{"d":"2014-09-10","o":6.63,"h":6.68,"l":6.35,"c":6.45,"v":1782300},{"d":"2014-09-11","o":6.4,"h":6.54,"l":6.26,"c":6.39,"v":1145800},{"d":"2014-09-12","o":6.44,"h":6.49,"l":6.39,"c":6.49,"v":1101700},{"d":"2014-09-15","o":6.54,"h":6.55,"l":6.4,"c":6.45,"v":620100},{"d":"2014-09-16","o":6.44,"h":6.51,"l":6.15,"c":6.28,"v":1034600},{"d":"2014-09-17","o":6.3,"h":6.37,"l":6.21,"c":6.26,"v":1040400},{"d":"2014-09-18","o":6.23,"h":6.34,"l":6.21,"c":6.24,"v":817100},{"d":"2014-09-19","o":6.23,"h":6.23,"l":6.08,"c":6.11,"v":985500},{"d":"2014-09-22","o":6.1,"h":6.11,"l":5.83,"c":5.96,"v":862100},{"d":"2014-09-23","o":5.93,"h":6.03,"l":5.86,"c":5.98,"v":855200},{"d":"2014-09-24","o":5.88,"h":5.96,"l":5.87,"c":5.92,"v":403700},{"d":"2014-09-25","o":5.91,"h":6.02,"l":5.8,"c":5.86,"v":1095500},{"d":"2014-09-26","o":5.85,"h":6.02,"l":5.83,"c":6.01,"v":531500},{"d":"2014-09-29","o":6,"h":6,"l":5.82,"c":5.9,"v":648400},{"d":"2014-09-30","o":5.9,"h":6.01,"l":5.86,"c":5.98,"v":526400},{"d":"2014-10-01","o":6,"h":6.43,"l":6,"c":6.14,"v":1881600},{"d":"2014-10-02","o":6.19,"h":6.24,"l":6,"c":6.16,"v":920600},{"d":"2014-10-03","o":6.2,"h":6.26,"l":6.16,"c":6.24,"v":507300},{"d":"2014-10-06","o":6.35,"h":6.41,"l":6.29,"c":6.31,"v":736300},{"d":"2014-10-07","o":6.3,"h":6.35,"l":6.17,"c":6.18,"v":571400},{"d":"2014-10-08","o":6.19,"h":6.25,"l":5.91,"c":5.92,"v":1212400},{"d":"2014-10-09","o":5.94,"h":5.96,"l":5.8,"c":5.8,"v":1009900},{"d":"2014-10-10","o":5.81,"h":5.98,"l":5.7,"c":5.7,"v":581200},{"d":"2014-10-13","o":5.63,"h":5.65,"l":5.4,"c":5.49,"v":785200},{"d":"2014-10-14","o":5.48,"h":5.68,"l":5.44,"c":5.59,"v":581100},{"d":"2014-10-15","o":5.63,"h":5.63,"l":5.43,"c":5.56,"v":669600},{"d":"2014-10-16","o":5.53,"h":6.13,"l":5.5,"c":5.9,"v":1654900},{"d":"2014-10-17","o":5.96,"h":6.25,"l":5.94,"c":6.21,"v":521300},{"d":"2014-10-20","o":6.2,"h":6.24,"l":5.95,"c":6.01,"v":697900},{"d":"2014-10-21","o":6.11,"h":6.34,"l":6.01,"c":6.29,"v":612600},{"d":"2014-10-22","o":6.25,"h":6.38,"l":5.9,"c":6,"v":419400},{"d":"2014-10-23","o":6,"h":6.11,"l":5.8,"c":6.08,"v":308100},{"d":"2014-10-24","o":6.07,"h":6.29,"l":6.07,"c":6.2,"v":263400},{"d":"2014-10-27","o":6.12,"h":6.14,"l":5.92,"c":6.06,"v":1161500},{"d":"2014-10-28","o":6.06,"h":6.3,"l":6.06,"c":6.22,"v":395300},{"d":"2014-10-29","o":6.22,"h":6.28,"l":5.95,"c":6.02,"v":556700},{"d":"2014-10-30","o":5.95,"h":6.07,"l":5.95,"c":6.06,"v":204100},{"d":"2014-10-31","o":6.08,"h":6.25,"l":6.01,"c":6.16,"v":418600},{"d":"2014-11-03","o":6.15,"h":6.18,"l":6.01,"c":6.05,"v":391100},{"d":"2014-11-04","o":5.71,"h":6.5,"l":5.46,"c":6.4,"v":2317900},{"d":"2014-11-05","o":6.45,"h":6.96,"l":6.22,"c":6.92,"v":1050600},{"d":"2014-11-06","o":6.92,"h":7.08,"l":6.59,"c":6.61,"v":578600},{"d":"2014-11-07","o":6.49,"h":6.79,"l":6.44,"c":6.75,"v":565900},{"d":"2014-11-10","o":6.75,"h":6.87,"l":6.65,"c":6.82,"v":334900},{"d":"2014-11-11","o":6.8,"h":6.82,"l":6.46,"c":6.49,"v":525900},{"d":"2014-11-12","o":6.42,"h":6.7,"l":6.3,"c":6.68,"v":235900},{"d":"2014-11-13","o":6.6,"h":6.87,"l":6.6,"c":6.68,"v":434800},{"d":"2014-11-14","o":6.63,"h":6.7,"l":6.57,"c":6.65,"v":178500},{"d":"2014-11-17","o":6.59,"h":6.7,"l":6.36,"c":6.37,"v":329000},{"d":"2014-11-18","o":6.26,"h":6.42,"l":6.23,"c":6.26,"v":362000},{"d":"2014-11-19","o":6.23,"h":6.28,"l":5.92,"c":6.21,"v":565200},{"d":"2014-11-20","o":6.14,"h":6.26,"l":6.14,"c":6.23,"v":164000},{"d":"2014-11-21","o":6.24,"h":6.45,"l":6.2,"c":6.29,"v":206300},{"d":"2014-11-24","o":6.3,"h":6.4,"l":6.12,"c":6.17,"v":375200},{"d":"2014-11-25","o":6.17,"h":6.25,"l":6.08,"c":6.21,"v":717000},{"d":"2014-11-26","o":6.2,"h":6.43,"l":6.03,"c":6.43,"v":326500},{"d":"2014-11-28","o":6.45,"h":6.61,"l":6.42,"c":6.61,"v":249100},{"d":"2014-12-01","o":6.6,"h":6.6,"l":6.11,"c":6.26,"v":584200},{"d":"2014-12-02","o":6.27,"h":6.32,"l":6.02,"c":6.11,"v":405200},{"d":"2014-12-03","o":6.08,"h":6.22,"l":6.04,"c":6.12,"v":729900},{"d":"2014-12-04","o":6.19,"h":6.28,"l":6.1,"c":6.23,"v":332000},{"d":"2014-12-05","o":6.22,"h":6.43,"l":6.22,"c":6.41,"v":250600},{"d":"2014-12-08","o":6.42,"h":6.45,"l":6.23,"c":6.28,"v":602800},{"d":"2014-12-09","o":6.27,"h":6.27,"l":6.13,"c":6.2,"v":614600},{"d":"2014-12-10","o":6.16,"h":6.3,"l":6.15,"c":6.2,"v":1523900},{"d":"2014-12-11","o":6.2,"h":6.5,"l":6,"c":6.09,"v":2202800},{"d":"2014-12-12","o":6.01,"h":6.04,"l":5.75,"c":5.95,"v":663500},{"d":"2014-12-15","o":5.96,"h":6,"l":5.7,"c":5.71,"v":478800},{"d":"2014-12-16","o":5.6,"h":5.66,"l":5.35,"c":5.43,"v":558600},{"d":"2014-12-17","o":5.44,"h":5.5,"l":5.36,"c":5.44,"v":658800},{"d":"2014-12-18","o":5.45,"h":5.57,"l":5.32,"c":5.36,"v":645200},{"d":"2014-12-19","o":5.33,"h":5.41,"l":5.17,"c":5.27,"v":837200},{"d":"2014-12-22","o":5.31,"h":5.66,"l":5.25,"c":5.29,"v":1295200},{"d":"2014-12-23","o":5.3,"h":5.49,"l":5.27,"c":5.38,"v":669200},{"d":"2014-12-24","o":5.39,"h":5.46,"l":5.39,"c":5.39,"v":185200},{"d":"2014-12-26","o":5.4,"h":5.43,"l":5.37,"c":5.4,"v":301900},{"d":"2014-12-29","o":5.38,"h":5.5,"l":5.38,"c":5.45,"v":396500},{"d":"2014-12-30","o":5.45,"h":5.57,"l":5.39,"c":5.39,"v":296900},{"d":"2014-12-31","o":5.39,"h":5.42,"l":5.39,"c":5.41,"v":752700},{"d":"2015-01-02","o":5.46,"h":5.55,"l":5.39,"c":5.46,"v":166000},{"d":"2015-01-05","o":5.45,"h":5.55,"l":5.39,"c":5.52,"v":617100},{"d":"2015-01-06","o":5.54,"h":5.59,"l":5.39,"c":5.39,"v":204500},{"d":"2015-01-07","o":5.4,"h":5.47,"l":5.38,"c":5.4,"v":318500},{"d":"2015-01-08","o":5.41,"h":5.49,"l":5.38,"c":5.4,"v":358900},{"d":"2015-01-09","o":5.45,"h":5.45,"l":5.2,"c":5.21,"v":616700},{"d":"2015-01-12","o":5.21,"h":5.3,"l":5.04,"c":5.06,"v":375100},{"d":"2015-01-13","o":5.07,"h":5.24,"l":4.91,"c":5.21,"v":1053300},{"d":"2015-01-14","o":5.15,"h":5.16,"l":5.05,"c":5.14,"v":973300},{"d":"2015-01-15","o":5.09,"h":5.16,"l":5.03,"c":5.08,"v":503200},{"d":"2015-01-16","o":5.06,"h":5.18,"l":5.06,"c":5.11,"v":516700},{"d":"2015-01-20","o":5.1,"h":5.36,"l":5.09,"c":5.33,"v":765300},{"d":"2015-01-21","o":5.25,"h":5.61,"l":5.25,"c":5.48,"v":1219400},{"d":"2015-01-22","o":5.48,"h":5.65,"l":5.48,"c":5.5,"v":450400},{"d":"2015-01-23","o":5.56,"h":5.62,"l":5.3,"c":5.32,"v":183700},{"d":"2015-01-26","o":5.32,"h":5.53,"l":5.27,"c":5.47,"v":204300},{"d":"2015-01-27","o":5.4,"h":5.74,"l":5.4,"c":5.69,"v":402000},{"d":"2015-01-28","o":5.72,"h":5.75,"l":5.5,"c":5.58,"v":236700},{"d":"2015-01-29","o":5.61,"h":5.75,"l":5.53,"c":5.7,"v":326400},{"d":"2015-01-30","o":5.6,"h":5.67,"l":5.52,"c":5.55,"v":217300},{"d":"2015-02-02","o":5.51,"h":5.69,"l":5.44,"c":5.58,"v":279700},{"d":"2015-02-03","o":5.64,"h":5.82,"l":5.56,"c":5.72,"v":407000},{"d":"2015-02-04","o":5.77,"h":5.87,"l":5.67,"c":5.77,"v":570400},{"d":"2015-02-05","o":5.7,"h":5.85,"l":5.7,"c":5.77,"v":350200},{"d":"2015-02-06","o":5.76,"h":5.85,"l":5.76,"c":5.82,"v":261800},{"d":"2015-02-09","o":5.82,"h":5.93,"l":5.82,"c":5.85,"v":235200},{"d":"2015-02-10","o":5.9,"h":5.93,"l":5.76,"c":5.81,"v":263300},{"d":"2015-02-11","o":5.8,"h":5.82,"l":5.24,"c":5.28,"v":601200},{"d":"2015-02-12","o":5.23,"h":5.44,"l":5.11,"c":5.23,"v":522400},{"d":"2015-02-13","o":5.22,"h":5.23,"l":5.1,"c":5.17,"v":404900},{"d":"2015-02-17","o":5.19,"h":5.41,"l":5.17,"c":5.36,"v":319500},{"d":"2015-02-18","o":5.3,"h":5.53,"l":5.3,"c":5.51,"v":364600},{"d":"2015-02-19","o":5.54,"h":5.89,"l":5.5,"c":5.55,"v":572200},{"d":"2015-02-20","o":5.56,"h":5.64,"l":5.37,"c":5.39,"v":155800},{"d":"2015-02-23","o":5.44,"h":5.44,"l":5.21,"c":5.25,"v":237500},{"d":"2015-02-24","o":5.2,"h":5.32,"l":5.1,"c":5.17,"v":490400},{"d":"2015-02-25","o":5.13,"h":5.27,"l":5.11,"c":5.19,"v":352900},{"d":"2015-02-26","o":5.25,"h":5.47,"l":5.23,"c":5.34,"v":509100},{"d":"2015-02-27","o":5.35,"h":5.42,"l":5.2,"c":5.25,"v":305100},{"d":"2015-03-02","o":5.3,"h":5.36,"l":5.16,"c":5.27,"v":300600},{"d":"2015-03-03","o":5.3,"h":5.56,"l":5.3,"c":5.46,"v":824100},{"d":"2015-03-04","o":5.43,"h":5.56,"l":5.28,"c":5.37,"v":942300},{"d":"2015-03-05","o":5.42,"h":5.42,"l":5.16,"c":5.24,"v":728600},{"d":"2015-03-06","o":5.24,"h":5.24,"l":5.13,"c":5.19,"v":421400},{"d":"2015-03-09","o":5.16,"h":5.19,"l":4.6,"c":4.71,"v":1419200},{"d":"2015-03-10","o":4.6,"h":4.64,"l":4.3,"c":4.31,"v":814400},{"d":"2015-03-11","o":4.39,"h":4.43,"l":4.09,"c":4.17,"v":781600},{"d":"2015-03-12","o":4.12,"h":4.37,"l":4.12,"c":4.36,"v":663800},{"d":"2015-03-13","o":4.35,"h":4.35,"l":4.15,"c":4.23,"v":998800},{"d":"2015-03-16","o":4.37,"h":4.37,"l":4.11,"c":4.23,"v":638800},{"d":"2015-03-17","o":4.25,"h":5.38,"l":4.15,"c":5.07,"v":2816500},{"d":"2015-03-18","o":5,"h":5.14,"l":4.81,"c":4.82,"v":856100},{"d":"2015-03-19","o":4.77,"h":4.9,"l":4.59,"c":4.8,"v":716700},{"d":"2015-03-20","o":4.85,"h":4.91,"l":4.71,"c":4.72,"v":777500},{"d":"2015-03-23","o":4.74,"h":5.17,"l":4.74,"c":5.1,"v":906400},{"d":"2015-03-24","o":5.09,"h":5.23,"l":5.01,"c":5.2,"v":346500},{"d":"2015-03-25","o":5.23,"h":5.25,"l":5.08,"c":5.21,"v":371500},{"d":"2015-03-26","o":5.19,"h":5.19,"l":5.02,"c":5.15,"v":291100},{"d":"2015-03-27","o":5.12,"h":5.15,"l":4.89,"c":5,"v":338300},{"d":"2015-03-30","o":4.98,"h":5.06,"l":4.94,"c":4.98,"v":275000},{"d":"2015-03-31","o":4.94,"h":5.02,"l":4.71,"c":4.93,"v":528300},{"d":"2015-04-01","o":4.95,"h":5.4,"l":4.8,"c":5.29,"v":1907800},{"d":"2015-04-02","o":5.29,"h":5.58,"l":5.28,"c":5.52,"v":510400},{"d":"2015-04-06","o":5.54,"h":5.79,"l":5.46,"c":5.69,"v":558600},{"d":"2015-04-07","o":5.73,"h":5.8,"l":5.58,"c":5.78,"v":410900},{"d":"2015-04-08","o":5.8,"h":6.04,"l":5.74,"c":5.99,"v":669000},{"d":"2015-04-09","o":6.02,"h":6.3,"l":5.97,"c":6.07,"v":1159700},{"d":"2015-04-10","o":6.08,"h":6.09,"l":5.78,"c":5.88,"v":446100},{"d":"2015-04-13","o":5.84,"h":5.84,"l":5.51,"c":5.73,"v":427300},{"d":"2015-04-14","o":5.7,"h":5.93,"l":5.61,"c":5.92,"v":242700},{"d":"2015-04-15","o":5.91,"h":5.95,"l":5.74,"c":5.9,"v":319800},{"d":"2015-04-16","o":5.85,"h":5.94,"l":5.83,"c":5.91,"v":244100},{"d":"2015-04-17","o":5.88,"h":5.94,"l":5.71,"c":5.77,"v":342900},{"d":"2015-04-20","o":5.83,"h":5.84,"l":5.65,"c":5.8,"v":176100},{"d":"2015-04-21","o":5.75,"h":5.8,"l":5.66,"c":5.77,"v":178600},{"d":"2015-04-22","o":5.79,"h":5.91,"l":5.65,"c":5.89,"v":312100},{"d":"2015-04-23","o":5.91,"h":6.06,"l":5.88,"c":6.03,"v":530600},{"d":"2015-04-24","o":6.06,"h":6.27,"l":6.06,"c":6.16,"v":598400},{"d":"2015-04-27","o":6.28,"h":6.28,"l":6.12,"c":6.17,"v":223600},{"d":"2015-04-28","o":6.19,"h":6.3,"l":6.15,"c":6.27,"v":194600},{"d":"2015-04-29","o":6.21,"h":6.25,"l":6.04,"c":6.06,"v":272000},{"d":"2015-04-30","o":6.04,"h":6.16,"l":5.95,"c":6,"v":456000},{"d":"2015-05-01","o":6.04,"h":6.12,"l":5.99,"c":6.11,"v":111200},{"d":"2015-05-04","o":6.13,"h":6.5,"l":6.13,"c":6.46,"v":343200},{"d":"2015-05-05","o":6.46,"h":6.57,"l":6.46,"c":6.55,"v":344000},{"d":"2015-05-06","o":6.59,"h":6.6,"l":6.24,"c":6.35,"v":325800},{"d":"2015-05-07","o":6.38,"h":6.48,"l":6.27,"c":6.36,"v":158700},{"d":"2015-05-08","o":6.42,"h":6.46,"l":6.11,"c":6.33,"v":407900},{"d":"2015-05-11","o":6.33,"h":6.43,"l":6.05,"c":6.09,"v":371400},{"d":"2015-05-12","o":5.62,"h":5.88,"l":5.49,"c":5.52,"v":929500},{"d":"2015-05-13","o":5.5,"h":5.88,"l":5.26,"c":5.49,"v":1227700},{"d":"2015-05-14","o":5.49,"h":5.56,"l":5.25,"c":5.29,"v":460300},{"d":"2015-05-15","o":5.35,"h":5.45,"l":5.25,"c":5.39,"v":261200},{"d":"2015-05-18","o":5.36,"h":5.47,"l":5.31,"c":5.32,"v":327700},{"d":"2015-05-19","o":5.36,"h":5.38,"l":5.13,"c":5.28,"v":381000},{"d":"2015-05-20","o":5.21,"h":5.49,"l":5.21,"c":5.48,"v":278200},{"d":"2015-05-21","o":5.41,"h":5.42,"l":5.34,"c":5.37,"v":194100},{"d":"2015-05-22","o":5.35,"h":5.54,"l":5.25,"c":5.27,"v":304800},{"d":"2015-05-26","o":5.27,"h":5.41,"l":5.21,"c":5.37,"v":289700},{"d":"2015-05-27","o":5.41,"h":5.41,"l":5.26,"c":5.29,"v":189100},{"d":"2015-05-28","o":5.28,"h":5.36,"l":5.2,"c":5.31,"v":428300},{"d":"2015-05-29","o":5.35,"h":5.55,"l":5.3,"c":5.51,"v":474900},{"d":"2015-06-01","o":5.51,"h":5.56,"l":5.38,"c":5.45,"v":355000},{"d":"2015-06-02","o":5.43,"h":5.67,"l":5.38,"c":5.61,"v":245400},{"d":"2015-06-03","o":5.62,"h":5.89,"l":5.54,"c":5.87,"v":250500},{"d":"2015-06-04","o":5.87,"h":5.89,"l":5.73,"c":5.82,"v":222300},{"d":"2015-06-05","o":5.82,"h":5.86,"l":5.76,"c":5.77,"v":79500},{"d":"2015-06-08","o":5.79,"h":5.81,"l":5.72,"c":5.78,"v":82700},{"d":"2015-06-09","o":5.77,"h":5.87,"l":5.71,"c":5.74,"v":101000},{"d":"2015-06-10","o":5.8,"h":6,"l":5.76,"c":5.95,"v":312200},{"d":"2015-06-11","o":5.91,"h":5.96,"l":5.61,"c":5.76,"v":229300},{"d":"2015-06-12","o":5.76,"h":5.77,"l":5.64,"c":5.7,"v":65600},{"d":"2015-06-15","o":5.69,"h":5.76,"l":5.53,"c":5.72,"v":155700},{"d":"2015-06-16","o":5.72,"h":5.72,"l":5.5,"c":5.6,"v":111900},{"d":"2015-06-17","o":5.61,"h":5.71,"l":5.5,"c":5.67,"v":161200},{"d":"2015-06-18","o":5.71,"h":5.82,"l":5.66,"c":5.82,"v":195400},{"d":"2015-06-19","o":5.81,"h":5.82,"l":5.67,"c":5.69,"v":189100},{"d":"2015-06-22","o":5.72,"h":5.77,"l":5.66,"c":5.68,"v":161700},{"d":"2015-06-23","o":5.69,"h":5.79,"l":5.63,"c":5.69,"v":517400},{"d":"2015-06-24","o":5.68,"h":5.71,"l":5.55,"c":5.6,"v":849900},{"d":"2015-06-25","o":5.63,"h":5.63,"l":5.43,"c":5.44,"v":494700},{"d":"2015-06-26","o":5.44,"h":5.65,"l":5.4,"c":5.61,"v":2011000},{"d":"2015-06-29","o":5.52,"h":5.64,"l":5.35,"c":5.37,"v":198200},{"d":"2015-06-30","o":5.42,"h":5.45,"l":5.17,"c":5.26,"v":407600},{"d":"2015-07-01","o":5.25,"h":5.27,"l":4.83,"c":4.98,"v":401600},{"d":"2015-07-02","o":4.98,"h":5.05,"l":4.89,"c":4.96,"v":241200},{"d":"2015-07-06","o":4.95,"h":4.96,"l":4.83,"c":4.84,"v":340000},{"d":"2015-07-07","o":4.82,"h":4.89,"l":4.64,"c":4.7,"v":281000},{"d":"2015-07-08","o":4.67,"h":4.7,"l":4.41,"c":4.51,"v":223400},{"d":"2015-07-09","o":4.54,"h":4.63,"l":4.52,"c":4.53,"v":439400},{"d":"2015-07-10","o":4.54,"h":4.72,"l":4.53,"c":4.62,"v":223300},{"d":"2015-07-13","o":4.6,"h":4.67,"l":4.47,"c":4.47,"v":237700},{"d":"2015-07-14","o":4.46,"h":4.58,"l":4.46,"c":4.47,"v":173400},{"d":"2015-07-15","o":4.42,"h":4.85,"l":4.1,"c":4.68,"v":3110100},{"d":"2015-07-16","o":4.91,"h":4.91,"l":4.55,"c":4.61,"v":486300},{"d":"2015-07-17","o":4.6,"h":4.67,"l":4.5,"c":4.56,"v":260600},{"d":"2015-07-20","o":4.56,"h":4.56,"l":4.18,"c":4.21,"v":438200},{"d":"2015-07-21","o":4.2,"h":4.62,"l":4.2,"c":4.53,"v":459500},{"d":"2015-07-22","o":4.51,"h":4.51,"l":4.2,"c":4.3,"v":275000},{"d":"2015-07-23","o":4.34,"h":4.42,"l":4.17,"c":4.25,"v":201700},{"d":"2015-07-24","o":4.17,"h":4.26,"l":4.17,"c":4.25,"v":262000},{"d":"2015-07-27","o":4.2,"h":4.28,"l":4.19,"c":4.21,"v":170800},{"d":"2015-07-28","o":4.25,"h":4.31,"l":4.19,"c":4.24,"v":217200},{"d":"2015-07-29","o":4.19,"h":4.33,"l":4.19,"c":4.2,"v":212000},{"d":"2015-07-30","o":4.2,"h":4.28,"l":4.17,"c":4.28,"v":312000},{"d":"2015-07-31","o":4.26,"h":4.3,"l":4.19,"c":4.25,"v":237000},{"d":"2015-08-03","o":4.23,"h":4.28,"l":4.19,"c":4.23,"v":273500},{"d":"2015-08-04","o":4.23,"h":4.27,"l":4.22,"c":4.26,"v":301200},{"d":"2015-08-05","o":4.28,"h":4.49,"l":4.27,"c":4.34,"v":251200},{"d":"2015-08-06","o":4.33,"h":4.33,"l":4.2,"c":4.22,"v":167300},{"d":"2015-08-07","o":4.2,"h":4.31,"l":4.16,"c":4.25,"v":164800},{"d":"2015-08-10","o":4.24,"h":4.3,"l":4.14,"c":4.21,"v":6513300},{"d":"2015-08-11","o":4.42,"h":4.63,"l":4.39,"c":4.39,"v":740300},{"d":"2015-08-12","o":4.13,"h":4.18,"l":3.54,"c":3.78,"v":2864000},{"d":"2015-08-13","o":3.82,"h":3.9,"l":3.24,"c":3.34,"v":1585500},{"d":"2015-08-14","o":3.37,"h":3.48,"l":3.1,"c":3.34,"v":1378300},{"d":"2015-08-17","o":3.38,"h":3.75,"l":3.26,"c":3.69,"v":1617900},{"d":"2015-08-18","o":3.72,"h":3.77,"l":3.56,"c":3.74,"v":580000},{"d":"2015-08-19","o":3.72,"h":3.86,"l":3.6,"c":3.75,"v":820800},{"d":"2015-08-20","o":3.72,"h":3.78,"l":3.62,"c":3.66,"v":479600},{"d":"2015-08-21","o":3.64,"h":3.67,"l":3.37,"c":3.57,"v":733800},{"d":"2015-08-24","o":3.44,"h":3.51,"l":3.21,"c":3.28,"v":549900},{"d":"2015-08-25","o":3.49,"h":3.49,"l":3.2,"c":3.3,"v":289500},{"d":"2015-08-26","o":3.35,"h":3.35,"l":3.05,"c":3.21,"v":631400},{"d":"2015-08-27","o":3.21,"h":3.68,"l":3.21,"c":3.68,"v":819900},{"d":"2015-08-28","o":3.68,"h":3.94,"l":3.65,"c":3.9,"v":926900},{"d":"2015-08-31","o":3.87,"h":4.02,"l":3.79,"c":4,"v":607500},{"d":"2015-09-01","o":3.94,"h":4.02,"l":3.81,"c":4,"v":650100},{"d":"2015-09-02","o":4.07,"h":4.07,"l":3.78,"c":4,"v":542100},{"d":"2015-09-03","o":4.05,"h":4.06,"l":3.94,"c":4.01,"v":311200},{"d":"2015-09-04","o":3.94,"h":4.01,"l":3.81,"c":4.01,"v":692300},{"d":"2015-09-08","o":4.05,"h":4.1,"l":3.8,"c":3.84,"v":354700},{"d":"2015-09-09","o":3.84,"h":3.93,"l":3.67,"c":3.7,"v":332700},{"d":"2015-09-10","o":3.71,"h":3.71,"l":3.35,"c":3.55,"v":700800},{"d":"2015-09-11","o":3.48,"h":3.6,"l":3.42,"c":3.55,"v":348000},{"d":"2015-09-14","o":3.54,"h":3.6,"l":3.49,"c":3.57,"v":297100},{"d":"2015-09-15","o":3.55,"h":3.75,"l":3.55,"c":3.68,"v":252900},{"d":"2015-09-16","o":3.66,"h":3.75,"l":3.56,"c":3.56,"v":259500},{"d":"2015-09-17","o":3.56,"h":3.67,"l":3.49,"c":3.5,"v":1207800},{"d":"2015-09-18","o":3.47,"h":3.5,"l":3.39,"c":3.41,"v":495100},{"d":"2015-09-21","o":3.4,"h":3.43,"l":3.3,"c":3.35,"v":518100},{"d":"2015-09-22","o":3.33,"h":3.4,"l":3.23,"c":3.25,"v":215500},{"d":"2015-09-23","o":3.25,"h":3.26,"l":3.08,"c":3.12,"v":301900},{"d":"2015-09-24","o":3.11,"h":3.11,"l":2.92,"c":3.09,"v":467300},{"d":"2015-09-25","o":3.06,"h":3.1,"l":2.91,"c":2.93,"v":315400},{"d":"2015-09-28","o":2.92,"h":2.93,"l":2.75,"c":2.89,"v":629100},{"d":"2015-09-29","o":2.89,"h":2.92,"l":2.71,"c":2.8,"v":595400},{"d":"2015-09-30","o":2.85,"h":2.86,"l":2.72,"c":2.72,"v":314400},{"d":"2015-10-01","o":2.74,"h":2.77,"l":2.6,"c":2.66,"v":457500},{"d":"2015-10-02","o":2.62,"h":2.75,"l":2.62,"c":2.65,"v":1896500},{"d":"2015-10-05","o":2.7,"h":2.73,"l":2.64,"c":2.69,"v":1695600},{"d":"2015-10-06","o":2.67,"h":2.72,"l":2.65,"c":2.7,"v":622100},{"d":"2015-10-07","o":2.7,"h":2.72,"l":2.68,"c":2.69,"v":846700},{"d":"2015-10-08","o":2.68,"h":2.71,"l":2.68,"c":2.7,"v":830200},{"d":"2015-10-09","o":2.7,"h":2.84,"l":2.65,"c":2.69,"v":2743200},{"d":"2015-10-12","o":2.69,"h":2.7,"l":2.61,"c":2.68,"v":392400},{"d":"2015-10-13","o":2.69,"h":2.7,"l":2.68,"c":2.7,"v":955200},{"d":"2015-10-14","o":2.7,"h":2.7,"l":2.68,"c":2.69,"v":781200},{"d":"2015-10-15","o":2.69,"h":2.74,"l":2.57,"c":2.57,"v":587100},{"d":"2015-10-16","o":2.62,"h":2.84,"l":2.58,"c":2.8,"v":1495600},{"d":"2015-10-19","o":2.82,"h":2.96,"l":2.73,"c":2.9,"v":710400},{"d":"2015-10-20","o":2.89,"h":3.1,"l":2.89,"c":3.09,"v":515000},{"d":"2015-10-21","o":3.11,"h":3.19,"l":3.07,"c":3.18,"v":2797000},{"d":"2015-10-22","o":3.24,"h":3.39,"l":3.21,"c":3.28,"v":683600},{"d":"2015-10-23","o":3.3,"h":3.31,"l":3.17,"c":3.27,"v":938100},{"d":"2015-10-26","o":3.3,"h":3.3,"l":3.19,"c":3.21,"v":492100},{"d":"2015-10-27","o":3.2,"h":3.2,"l":2.98,"c":3.16,"v":867800},{"d":"2015-10-28","o":3.21,"h":3.33,"l":3.13,"c":3.23,"v":844600},{"d":"2015-10-29","o":3.24,"h":3.26,"l":2.99,"c":3.02,"v":363300},{"d":"2015-10-30","o":3.06,"h":3.19,"l":2.96,"c":3.08,"v":686900},{"d":"2015-11-02","o":3.11,"h":3.19,"l":3.09,"c":3.15,"v":406600},{"d":"2015-11-03","o":3.15,"h":3.18,"l":3.04,"c":3.07,"v":335200},{"d":"2015-11-04","o":3.18,"h":3.25,"l":2.93,"c":3,"v":833500},{"d":"2015-11-05","o":3,"h":3.17,"l":2.95,"c":3.13,"v":523300},{"d":"2015-11-06","o":3.17,"h":3.22,"l":3.15,"c":3.19,"v":434700},{"d":"2015-11-09","o":3.17,"h":3.2,"l":3.07,"c":3.09,"v":367500},{"d":"2015-11-10","o":3.07,"h":3.12,"l":2.99,"c":3,"v":256900},{"d":"2015-11-11","o":3.01,"h":3.06,"l":2.95,"c":2.98,"v":310300},{"d":"2015-11-12","o":3,"h":3,"l":2.87,"c":2.9,"v":418300},{"d":"2015-11-13","o":2.93,"h":2.93,"l":2.87,"c":2.88,"v":273100},{"d":"2015-11-16","o":2.86,"h":2.89,"l":2.76,"c":2.84,"v":332400},{"d":"2015-11-17","o":2.81,"h":2.84,"l":2.7,"c":2.73,"v":300200},{"d":"2015-11-18","o":2.78,"h":3,"l":2.77,"c":2.99,"v":317400},{"d":"2015-11-19","o":3.01,"h":3.15,"l":2.95,"c":3.1,"v":604800},{"d":"2015-11-20","o":3.07,"h":3.35,"l":3.07,"c":3.3,"v":1123900},{"d":"2015-11-23","o":3.37,"h":3.85,"l":3.35,"c":3.83,"v":1715400},{"d":"2015-11-24","o":3.76,"h":3.76,"l":3.49,"c":3.64,"v":522100},{"d":"2015-11-25","o":3.62,"h":3.79,"l":3.59,"c":3.76,"v":335300},{"d":"2015-11-27","o":3.8,"h":3.81,"l":3.72,"c":3.73,"v":371600},{"d":"2015-11-30","o":3.71,"h":3.97,"l":3.58,"c":3.94,"v":915700},{"d":"2015-12-01","o":3.94,"h":3.94,"l":3.71,"c":3.79,"v":390500},{"d":"2015-12-02","o":3.77,"h":3.77,"l":3.67,"c":3.73,"v":196900},{"d":"2015-12-03","o":3.72,"h":3.73,"l":3.45,"c":3.47,"v":357000},{"d":"2015-12-04","o":3.5,"h":3.51,"l":3.41,"c":3.5,"v":193800},{"d":"2015-12-07","o":3.52,"h":3.61,"l":3.13,"c":3.25,"v":574200},{"d":"2015-12-08","o":3.16,"h":3.28,"l":3.14,"c":3.19,"v":439800},{"d":"2015-12-09","o":3.13,"h":3.28,"l":3.13,"c":3.26,"v":355300},{"d":"2015-12-10","o":3.26,"h":3.3,"l":3.18,"c":3.25,"v":268700},{"d":"2015-12-11","o":3.2,"h":3.21,"l":3.04,"c":3.1,"v":349000},{"d":"2015-12-14","o":3.06,"h":3.1,"l":3.03,"c":3.04,"v":317600},{"d":"2015-12-15","o":3.04,"h":3.13,"l":3.04,"c":3.13,"v":225900},{"d":"2015-12-16","o":3.1,"h":3.21,"l":3.08,"c":3.15,"v":304800},{"d":"2015-12-17","o":3.17,"h":3.22,"l":3.12,"c":3.19,"v":222700},{"d":"2015-12-18","o":3.12,"h":3.15,"l":3.04,"c":3.13,"v":456800},{"d":"2015-12-21","o":3.15,"h":3.17,"l":3.04,"c":3.12,"v":368100},{"d":"2015-12-22","o":3.15,"h":3.15,"l":3.03,"c":3.1,"v":228500},{"d":"2015-12-23","o":3.04,"h":3.26,"l":3.04,"c":3.08,"v":328000},{"d":"2015-12-24","o":3.1,"h":3.12,"l":3.04,"c":3.1,"v":94400},{"d":"2015-12-28","o":3.07,"h":3.1,"l":3,"c":3.04,"v":217300},{"d":"2015-12-29","o":3.05,"h":3.21,"l":2.99,"c":3.14,"v":421600},{"d":"2015-12-30","o":3.15,"h":3.25,"l":3.11,"c":3.14,"v":319100},{"d":"2015-12-31","o":3.12,"h":3.2,"l":3.1,"c":3.11,"v":224100},{"d":"2016-01-04","o":3.04,"h":3.1,"l":3.04,"c":3.09,"v":154200},{"d":"2016-01-05","o":3.14,"h":3.26,"l":3.1,"c":3.25,"v":601300},{"d":"2016-01-06","o":3.2,"h":3.27,"l":3.11,"c":3.24,"v":378500},{"d":"2016-01-07","o":3.2,"h":3.2,"l":3.05,"c":3.09,"v":291900},{"d":"2016-01-08","o":3.09,"h":3.16,"l":3.07,"c":3.1,"v":338200},{"d":"2016-01-11","o":3.13,"h":3.15,"l":3,"c":3.07,"v":473600},{"d":"2016-01-12","o":3.08,"h":3.08,"l":2.72,"c":2.79,"v":343500},{"d":"2016-01-13","o":2.8,"h":2.91,"l":2.65,"c":2.69,"v":302600},{"d":"2016-01-14","o":2.7,"h":2.91,"l":2.64,"c":2.76,"v":433700},{"d":"2016-01-15","o":2.71,"h":2.71,"l":2.59,"c":2.6,"v":432900},{"d":"2016-01-19","o":2.6,"h":2.83,"l":2.6,"c":2.79,"v":487700},{"d":"2016-01-20","o":2.78,"h":2.78,"l":2.52,"c":2.71,"v":335700},{"d":"2016-01-21","o":2.68,"h":2.77,"l":2.62,"c":2.67,"v":125900},{"d":"2016-01-22","o":2.69,"h":2.88,"l":2.69,"c":2.83,"v":277500},{"d":"2016-01-25","o":2.81,"h":2.96,"l":2.74,"c":2.76,"v":342400},{"d":"2016-01-26","o":2.79,"h":2.84,"l":2.75,"c":2.81,"v":177600},{"d":"2016-01-27","o":2.83,"h":2.93,"l":2.82,"c":2.89,"v":118700},{"d":"2016-01-28","o":2.9,"h":2.97,"l":2.76,"c":2.83,"v":232300},{"d":"2016-01-29","o":2.84,"h":2.96,"l":2.77,"c":2.86,"v":175300},{"d":"2016-02-01","o":2.82,"h":2.83,"l":2.62,"c":2.76,"v":474500},{"d":"2016-02-02","o":2.71,"h":2.88,"l":2.67,"c":2.77,"v":300600},{"d":"2016-02-03","o":2.77,"h":2.78,"l":2.6,"c":2.72,"v":327900},{"d":"2016-02-04","o":2.73,"h":2.85,"l":2.73,"c":2.83,"v":180200},{"d":"2016-02-05","o":2.79,"h":2.8,"l":2.68,"c":2.7,"v":319500},{"d":"2016-02-08","o":2.66,"h":2.67,"l":2.44,"c":2.52,"v":706700},{"d":"2016-02-09","o":2.46,"h":2.67,"l":2.38,"c":2.52,"v":664600},{"d":"2016-02-10","o":2.57,"h":2.59,"l":2.31,"c":2.38,"v":396700},{"d":"2016-02-11","o":2.32,"h":2.36,"l":2.25,"c":2.27,"v":481500},{"d":"2016-02-12","o":2.28,"h":2.32,"l":2.16,"c":2.21,"v":465500},{"d":"2016-02-16","o":2.28,"h":2.33,"l":2.22,"c":2.28,"v":392600},{"d":"2016-02-17","o":2.27,"h":2.39,"l":2.27,"c":2.36,"v":481300},{"d":"2016-02-18","o":2.33,"h":2.46,"l":2.33,"c":2.44,"v":698400},{"d":"2016-02-19","o":2.44,"h":2.45,"l":2.4,"c":2.42,"v":382100},{"d":"2016-02-22","o":2.41,"h":2.48,"l":2.37,"c":2.44,"v":362000},{"d":"2016-02-23","o":2.42,"h":2.44,"l":2.39,"c":2.4,"v":189400},{"d":"2016-02-24","o":2.37,"h":2.54,"l":2.33,"c":2.42,"v":1274000},{"d":"2016-02-25","o":2.42,"h":2.6,"l":2.42,"c":2.57,"v":1834100},{"d":"2016-02-26","o":2.59,"h":2.68,"l":2.5,"c":2.66,"v":571600},{"d":"2016-02-29","o":2.64,"h":2.69,"l":2.6,"c":2.63,"v":1117300},{"d":"2016-03-01","o":2.63,"h":2.69,"l":2.6,"c":2.6,"v":1113300},{"d":"2016-03-02","o":2.58,"h":2.75,"l":2.55,"c":2.73,"v":806500},{"d":"2016-03-03","o":2.72,"h":2.83,"l":2.69,"c":2.8,"v":904200},{"d":"2016-03-04","o":2.82,"h":2.82,"l":2.68,"c":2.76,"v":1284500},{"d":"2016-03-07","o":2.74,"h":2.83,"l":2.74,"c":2.81,"v":1928800},{"d":"2016-03-08","o":2.81,"h":2.84,"l":2.79,"c":2.83,"v":1166900},{"d":"2016-03-09","o":2.85,"h":2.87,"l":2.72,"c":2.75,"v":618600},{"d":"2016-03-10","o":2.7,"h":2.71,"l":2.61,"c":2.71,"v":422000},{"d":"2016-03-11","o":2.74,"h":2.74,"l":2.65,"c":2.7,"v":343100},{"d":"2016-03-14","o":2.71,"h":2.84,"l":2.71,"c":2.79,"v":722300},{"d":"2016-03-15","o":2.79,"h":2.86,"l":2.68,"c":2.74,"v":641400},{"d":"2016-03-16","o":2.95,"h":3.12,"l":2.88,"c":3.09,"v":4712700},{"d":"2016-03-17","o":3.07,"h":3.36,"l":3.07,"c":3.19,"v":3039800},{"d":"2016-03-18","o":3.22,"h":3.25,"l":2.97,"c":3.25,"v":1624700},{"d":"2016-03-21","o":3.25,"h":3.53,"l":3.17,"c":3.53,"v":1043500},{"d":"2016-03-22","o":3.55,"h":3.68,"l":3.39,"c":3.54,"v":770100},{"d":"2016-03-23","o":3.54,"h":3.55,"l":3.4,"c":3.54,"v":373000},{"d":"2016-03-24","o":3.53,"h":3.53,"l":3.35,"c":3.47,"v":331900},{"d":"2016-03-28","o":3.47,"h":3.51,"l":3.42,"c":3.48,"v":235700},{"d":"2016-03-29","o":3.5,"h":3.75,"l":3.42,"c":3.56,"v":370100},{"d":"2016-03-30","o":3.61,"h":3.89,"l":3.57,"c":3.78,"v":600600},{"d":"2016-03-31","o":3.79,"h":3.87,"l":3.56,"c":3.75,"v":519600},{"d":"2016-04-01","o":3.73,"h":3.75,"l":3.59,"c":3.7,"v":327700},{"d":"2016-04-04","o":3.71,"h":3.71,"l":3.35,"c":3.46,"v":464000},{"d":"2016-04-05","o":3.44,"h":3.64,"l":3.38,"c":3.53,"v":294500},{"d":"2016-04-06","o":3.5,"h":3.56,"l":3.39,"c":3.5,"v":426000},{"d":"2016-04-07","o":3.53,"h":3.53,"l":3.29,"c":3.33,"v":501600},{"d":"2016-04-08","o":3.36,"h":3.54,"l":3.34,"c":3.54,"v":294300},{"d":"2016-04-11","o":3.55,"h":3.79,"l":3.55,"c":3.74,"v":426600},{"d":"2016-04-12","o":3.76,"h":4.12,"l":3.76,"c":4.04,"v":663300},{"d":"2016-04-13","o":4.06,"h":4.25,"l":3.95,"c":4.02,"v":438700},{"d":"2016-04-14","o":4.03,"h":4.21,"l":4,"c":4.13,"v":576100},{"d":"2016-04-15","o":4.07,"h":4.17,"l":4.03,"c":4.1,"v":418700},{"d":"2016-04-18","o":4.09,"h":4.09,"l":4,"c":4.04,"v":285400},{"d":"2016-04-19","o":4.04,"h":4.21,"l":4,"c":4.19,"v":489100},{"d":"2016-04-20","o":4.3,"h":4.38,"l":4.2,"c":4.33,"v":1701200},{"d":"2016-04-21","o":4.32,"h":4.34,"l":4.18,"c":4.18,"v":464000},{"d":"2016-04-22","o":4.18,"h":4.26,"l":4.13,"c":4.17,"v":406400},{"d":"2016-04-25","o":4.15,"h":4.17,"l":4,"c":4.02,"v":256600},{"d":"2016-04-26","o":4.02,"h":4.06,"l":3.99,"c":4,"v":380200},{"d":"2016-04-27","o":4.08,"h":4.35,"l":4.05,"c":4.34,"v":525200},{"d":"2016-04-28","o":4.35,"h":4.51,"l":4.3,"c":4.37,"v":1012400},{"d":"2016-04-29","o":4.34,"h":4.38,"l":4.15,"c":4.15,"v":378500},{"d":"2016-05-02","o":4.18,"h":4.5,"l":4.18,"c":4.39,"v":430100},{"d":"2016-05-03","o":4.38,"h":4.62,"l":4.31,"c":4.62,"v":618200},{"d":"2016-05-04","o":4.8,"h":5.13,"l":4.77,"c":4.8,"v":924000},{"d":"2016-05-05","o":4.77,"h":4.83,"l":4.56,"c":4.67,"v":552700},{"d":"2016-05-06","o":4.7,"h":4.79,"l":4.53,"c":4.64,"v":420300},{"d":"2016-05-09","o":4.73,"h":4.79,"l":4.44,"c":4.47,"v":629600},{"d":"2016-05-10","o":4.6,"h":4.74,"l":4.5,"c":4.7,"v":465600},{"d":"2016-05-11","o":4.62,"h":4.68,"l":4.39,"c":4.39,"v":749000},{"d":"2016-05-12","o":4.39,"h":4.44,"l":4.18,"c":4.37,"v":603900},{"d":"2016-05-13","o":4.31,"h":4.44,"l":4.24,"c":4.29,"v":271300},{"d":"2016-05-16","o":4.2,"h":4.28,"l":4.06,"c":4.21,"v":447100},{"d":"2016-05-17","o":4.22,"h":4.34,"l":4.15,"c":4.33,"v":304800},{"d":"2016-05-18","o":4.35,"h":4.57,"l":4.31,"c":4.47,"v":498400},{"d":"2016-05-19","o":4.54,"h":4.56,"l":4.24,"c":4.32,"v":369300},{"d":"2016-05-20","o":4.42,"h":4.47,"l":4.36,"c":4.4,"v":332100},{"d":"2016-05-23","o":4.4,"h":4.52,"l":4.34,"c":4.5,"v":484200},{"d":"2016-05-24","o":4.54,"h":4.67,"l":4.51,"c":4.58,"v":608100},{"d":"2016-05-25","o":4.57,"h":4.68,"l":4.57,"c":4.62,"v":321400},{"d":"2016-05-26","o":4.66,"h":4.66,"l":4.48,"c":4.5,"v":184400},{"d":"2016-05-27","o":4.51,"h":4.51,"l":4.42,"c":4.44,"v":162400},{"d":"2016-05-31","o":4.44,"h":4.44,"l":4.32,"c":4.36,"v":519800},{"d":"2016-06-01","o":4.38,"h":4.4,"l":4.28,"c":4.33,"v":343000},{"d":"2016-06-02","o":4.33,"h":4.36,"l":4.25,"c":4.3,"v":343300},{"d":"2016-06-03","o":4.36,"h":4.4,"l":4.32,"c":4.36,"v":322600},{"d":"2016-06-06","o":4.34,"h":4.47,"l":4.34,"c":4.46,"v":320800},{"d":"2016-06-07","o":4.48,"h":4.6,"l":4.46,"c":4.58,"v":252800},{"d":"2016-06-08","o":4.55,"h":4.74,"l":4.55,"c":4.71,"v":307000},{"d":"2016-06-09","o":4.68,"h":4.9,"l":4.59,"c":4.89,"v":1208900},{"d":"2016-06-10","o":4.88,"h":4.89,"l":4.64,"c":4.65,"v":541600},{"d":"2016-06-13","o":4.6,"h":4.63,"l":4.45,"c":4.48,"v":377400},{"d":"2016-06-14","o":4.44,"h":4.6,"l":4.44,"c":4.49,"v":445700},{"d":"2016-06-15","o":4.5,"h":4.81,"l":4.5,"c":4.73,"v":377200},{"d":"2016-06-16","o":4.7,"h":4.79,"l":4.53,"c":4.72,"v":340400},{"d":"2016-06-17","o":4.75,"h":4.88,"l":4.73,"c":4.81,"v":312900},{"d":"2016-06-20","o":4.9,"h":4.98,"l":4.7,"c":4.76,"v":1417900},{"d":"2016-06-21","o":4.76,"h":4.84,"l":4.68,"c":4.82,"v":161900},{"d":"2016-06-22","o":4.83,"h":4.94,"l":4.75,"c":4.84,"v":612800},{"d":"2016-06-23","o":4.9,"h":4.9,"l":4.82,"c":4.9,"v":541800},{"d":"2016-06-24","o":4.64,"h":4.75,"l":4.57,"c":4.73,"v":647800},{"d":"2016-06-27","o":4.62,"h":4.62,"l":4.49,"c":4.59,"v":870300},{"d":"2016-06-28","o":4.68,"h":4.75,"l":4.42,"c":4.55,"v":1124000},{"d":"2016-06-29","o":4.64,"h":4.78,"l":4.59,"c":4.77,"v":259900},{"d":"2016-06-30","o":4.78,"h":4.88,"l":4.7,"c":4.77,"v":386800},{"d":"2016-07-01","o":4.75,"h":4.91,"l":4.75,"c":4.85,"v":229100},{"d":"2016-07-05","o":4.95,"h":4.95,"l":4.75,"c":4.85,"v":444100},{"d":"2016-07-06","o":4.79,"h":4.79,"l":4.68,"c":4.73,"v":241100},{"d":"2016-07-07","o":4.69,"h":4.88,"l":4.69,"c":4.86,"v":308700},{"d":"2016-07-08","o":4.9,"h":4.92,"l":4.77,"c":4.89,"v":379900},{"d":"2016-07-11","o":4.86,"h":4.95,"l":4.81,"c":4.92,"v":188800},{"d":"2016-07-12","o":4.95,"h":5.13,"l":4.94,"c":5.06,"v":703800},{"d":"2016-07-13","o":5.07,"h":5.22,"l":5.05,"c":5.19,"v":958500},{"d":"2016-07-14","o":5.35,"h":5.61,"l":5.24,"c":5.5,"v":1168900},{"d":"2016-07-15","o":5.47,"h":5.57,"l":5.03,"c":5.51,"v":1107700},{"d":"2016-07-18","o":5.52,"h":5.65,"l":5.43,"c":5.51,"v":1081900},{"d":"2016-07-19","o":5.5,"h":5.62,"l":5.45,"c":5.62,"v":657100},{"d":"2016-07-20","o":5.55,"h":5.8,"l":5.5,"c":5.77,"v":1092200},{"d":"2016-07-21","o":5.74,"h":5.84,"l":5.66,"c":5.8,"v":524100},{"d":"2016-07-22","o":5.8,"h":5.8,"l":5.69,"c":5.8,"v":702500},{"d":"2016-07-25","o":5.8,"h":5.81,"l":5.65,"c":5.7,"v":442500},{"d":"2016-07-26","o":5.7,"h":5.7,"l":5.42,"c":5.46,"v":750600},{"d":"2016-07-27","o":5.44,"h":5.61,"l":5.44,"c":5.57,"v":499500},{"d":"2016-07-28","o":5.63,"h":5.74,"l":5.45,"c":5.51,"v":397100},{"d":"2016-07-29","o":5.48,"h":5.51,"l":5.42,"c":5.48,"v":252600},{"d":"2016-08-01","o":5.43,"h":5.47,"l":5.36,"c":5.44,"v":172600},{"d":"2016-08-02","o":5.48,"h":5.5,"l":5.38,"c":5.42,"v":3456500},{"d":"2016-08-03","o":5.5,"h":5.92,"l":5.45,"c":5.92,"v":1212100},{"d":"2016-08-04","o":5.92,"h":5.99,"l":5.8,"c":5.86,"v":829500},{"d":"2016-08-05","o":5.92,"h":5.95,"l":5.72,"c":5.74,"v":319000},{"d":"2016-08-08","o":5.75,"h":5.85,"l":5.75,"c":5.78,"v":298500},{"d":"2016-08-09","o":5.77,"h":5.8,"l":5.62,"c":5.65,"v":394100},{"d":"2016-08-10","o":5.62,"h":5.68,"l":5.49,"c":5.65,"v":263600},{"d":"2016-08-11","o":5.59,"h":5.72,"l":5.59,"c":5.66,"v":142700},{"d":"2016-08-12","o":5.66,"h":5.7,"l":5.51,"c":5.56,"v":160600},{"d":"2016-08-15","o":5.56,"h":5.66,"l":5.55,"c":5.62,"v":229100},{"d":"2016-08-16","o":5.63,"h":5.79,"l":5.61,"c":5.65,"v":517500},{"d":"2016-08-17","o":5.64,"h":5.71,"l":5.48,"c":5.64,"v":354900},{"d":"2016-08-18","o":5.67,"h":5.75,"l":5.59,"c":5.7,"v":339600},{"d":"2016-08-19","o":5.67,"h":5.7,"l":5.56,"c":5.61,"v":210400},{"d":"2016-08-22","o":5.56,"h":5.57,"l":5.47,"c":5.51,"v":256400},{"d":"2016-08-23","o":5.52,"h":5.6,"l":5.46,"c":5.52,"v":379600},{"d":"2016-08-24","o":5.4,"h":5.61,"l":5.4,"c":5.5,"v":221000},{"d":"2016-08-25","o":5.44,"h":5.54,"l":5.42,"c":5.44,"v":267000},{"d":"2016-08-26","o":5.42,"h":5.5,"l":5.27,"c":5.33,"v":216900},{"d":"2016-08-29","o":5.33,"h":5.35,"l":5.22,"c":5.27,"v":361200},{"d":"2016-08-30","o":5.27,"h":5.32,"l":4.99,"c":5.01,"v":2797500},{"d":"2016-08-31","o":4.92,"h":5.04,"l":4.78,"c":4.82,"v":880300},{"d":"2016-09-01","o":4.84,"h":4.97,"l":4.77,"c":4.87,"v":289400},{"d":"2016-09-02","o":4.87,"h":4.97,"l":4.82,"c":4.82,"v":198500},{"d":"2016-09-06","o":4.83,"h":5.04,"l":4.83,"c":4.96,"v":289700},{"d":"2016-09-07","o":5,"h":5.09,"l":4.89,"c":5.02,"v":772000},{"d":"2016-09-08","o":5.06,"h":5.07,"l":4.99,"c":5.01,"v":939900},{"d":"2016-09-09","o":4.96,"h":5.02,"l":4.79,"c":4.82,"v":697600},{"d":"2016-09-12","o":4.75,"h":4.87,"l":4.65,"c":4.79,"v":268700},{"d":"2016-09-13","o":4.76,"h":4.76,"l":4.56,"c":4.67,"v":222800},{"d":"2016-09-14","o":4.68,"h":4.72,"l":4.6,"c":4.63,"v":222600},{"d":"2016-09-15","o":4.6,"h":5.08,"l":4.6,"c":5.08,"v":629100},{"d":"2016-09-16","o":4.97,"h":5.02,"l":4.86,"c":5,"v":375000},{"d":"2016-09-19","o":5.01,"h":5.09,"l":4.88,"c":5.08,"v":624600},{"d":"2016-09-20","o":5.07,"h":5.45,"l":5.05,"c":5.41,"v":2261900},{"d":"2016-09-21","o":5.4,"h":5.4,"l":5.25,"c":5.36,"v":733900},{"d":"2016-09-22","o":5.42,"h":5.59,"l":5.41,"c":5.55,"v":571400},{"d":"2016-09-23","o":5.51,"h":5.61,"l":5.48,"c":5.57,"v":315400},{"d":"2016-09-26","o":5.5,"h":5.54,"l":5.39,"c":5.39,"v":481100},{"d":"2016-09-27","o":5.39,"h":5.42,"l":5.25,"c":5.41,"v":221200},{"d":"2016-09-28","o":5.4,"h":5.49,"l":5.4,"c":5.45,"v":538800},{"d":"2016-09-29","o":5.41,"h":5.47,"l":5.22,"c":5.27,"v":230500},{"d":"2016-09-30","o":5.33,"h":5.33,"l":5.23,"c":5.27,"v":135700},{"d":"2016-10-03","o":5.18,"h":5.75,"l":5.15,"c":5.66,"v":645200},{"d":"2016-10-04","o":5.71,"h":5.98,"l":5.67,"c":5.93,"v":1132000},{"d":"2016-10-05","o":5.98,"h":6.25,"l":5.97,"c":6.23,"v":1531700},{"d":"2016-10-06","o":6.2,"h":6.27,"l":6.08,"c":6.19,"v":1649800},{"d":"2016-10-07","o":6.2,"h":6.26,"l":6.01,"c":6.22,"v":456900},{"d":"2016-10-10","o":6.28,"h":6.29,"l":5.87,"c":6.06,"v":914200},{"d":"2016-10-11","o":6.07,"h":6.07,"l":5.95,"c":6.01,"v":510900},{"d":"2016-10-12","o":6.03,"h":6.1,"l":5.98,"c":6.04,"v":333000},{"d":"2016-10-13","o":6,"h":6.17,"l":5.86,"c":5.99,"v":739200},{"d":"2016-10-14","o":6.03,"h":6.11,"l":6.01,"c":6.08,"v":208900},{"d":"2016-10-17","o":6.15,"h":6.4,"l":5.95,"c":6.3,"v":519500},{"d":"2016-10-18","o":6.25,"h":6.4,"l":6.15,"c":6.2,"v":317100},{"d":"2016-10-19","o":6.25,"h":6.35,"l":6.13,"c":6.3,"v":1021400},{"d":"2016-10-20","o":6.3,"h":6.3,"l":6.1,"c":6.15,"v":256800},{"d":"2016-10-21","o":6.1,"h":6.2,"l":6.05,"c":6.1,"v":147100},{"d":"2016-10-24","o":6.45,"h":6.6,"l":6.4,"c":6.45,"v":1285300},{"d":"2016-10-25","o":6.5,"h":6.5,"l":6.25,"c":6.3,"v":409500},{"d":"2016-10-26","o":6.25,"h":6.35,"l":6.1,"c":6.25,"v":465200},{"d":"2016-10-27","o":6.3,"h":6.3,"l":6.1,"c":6.15,"v":441800},{"d":"2016-10-28","o":6.1,"h":6.2,"l":6.1,"c":6.2,"v":245900},{"d":"2016-10-31","o":6.2,"h":6.23,"l":6.1,"c":6.15,"v":199100},{"d":"2016-11-01","o":6.2,"h":6.2,"l":5.95,"c":6,"v":378000},{"d":"2016-11-02","o":5.8,"h":6.05,"l":5.5,"c":5.85,"v":1792200},{"d":"2016-11-03","o":5.95,"h":6,"l":5.8,"c":5.95,"v":296700},{"d":"2016-11-04","o":5.9,"h":6.04,"l":5.9,"c":5.92,"v":189500},{"d":"2016-11-07","o":6,"h":6,"l":5.95,"c":6,"v":482900},{"d":"2016-11-08","o":5.9,"h":5.95,"l":5.6,"c":5.95,"v":395900},{"d":"2016-11-09","o":5.7,"h":6.1,"l":5.65,"c":5.75,"v":519000},{"d":"2016-11-10","o":5.7,"h":5.9,"l":5.53,"c":5.65,"v":835300},{"d":"2016-11-11","o":5.65,"h":5.65,"l":5.4,"c":5.45,"v":252100},{"d":"2016-11-14","o":5.5,"h":5.55,"l":5.25,"c":5.3,"v":625900},{"d":"2016-11-15","o":5.25,"h":5.95,"l":5.2,"c":5.8,"v":438800},{"d":"2016-11-16","o":5.8,"h":5.8,"l":5.75,"c":5.8,"v":112800},{"d":"2016-11-17","o":5.8,"h":5.85,"l":5.65,"c":5.75,"v":124400},{"d":"2016-11-18","o":5.8,"h":5.8,"l":5.7,"c":5.75,"v":125900},{"d":"2016-11-21","o":5.75,"h":5.95,"l":5.7,"c":5.95,"v":328800},{"d":"2016-11-22","o":5.9,"h":5.95,"l":5.6,"c":5.75,"v":254600},{"d":"2016-11-23","o":5.65,"h":5.7,"l":5.5,"c":5.65,"v":239200},{"d":"2016-11-25","o":5.55,"h":5.7,"l":5.55,"c":5.6,"v":266800},{"d":"2016-11-28","o":5.65,"h":5.8,"l":5.55,"c":5.8,"v":407200},{"d":"2016-11-29","o":5.75,"h":5.95,"l":5.7,"c":5.9,"v":310100},{"d":"2016-11-30","o":5.95,"h":6.05,"l":5.9,"c":5.9,"v":626700},{"d":"2016-12-01","o":5.9,"h":6.05,"l":5.85,"c":6,"v":585400},{"d":"2016-12-02","o":5.95,"h":5.98,"l":5.9,"c":5.9,"v":445900},{"d":"2016-12-05","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":353700},{"d":"2016-12-06","o":6,"h":6.05,"l":5.85,"c":5.9,"v":304400},{"d":"2016-12-07","o":5.95,"h":5.95,"l":5.75,"c":5.8,"v":251600},{"d":"2016-12-08","o":5.85,"h":5.85,"l":5.5,"c":5.65,"v":379700},{"d":"2016-12-09","o":5.65,"h":5.95,"l":5.6,"c":5.85,"v":381100},{"d":"2016-12-12","o":5.8,"h":5.85,"l":5.55,"c":5.65,"v":417400},{"d":"2016-12-13","o":5.7,"h":5.85,"l":5.6,"c":5.75,"v":708600},{"d":"2016-12-14","o":5.75,"h":5.9,"l":5.75,"c":5.85,"v":604500},{"d":"2016-12-15","o":5.85,"h":5.85,"l":5.7,"c":5.85,"v":373700},{"d":"2016-12-16","o":5.85,"h":5.9,"l":5.6,"c":5.6,"v":260400},{"d":"2016-12-19","o":5.6,"h":5.6,"l":5.4,"c":5.46,"v":307100},{"d":"2016-12-20","o":5.45,"h":5.7,"l":5.4,"c":5.4,"v":262200},{"d":"2016-12-21","o":5.45,"h":5.55,"l":5.35,"c":5.5,"v":342300},{"d":"2016-12-22","o":5.45,"h":5.45,"l":5.35,"c":5.45,"v":211200},{"d":"2016-12-23","o":5.4,"h":5.45,"l":5.35,"c":5.4,"v":149000},{"d":"2016-12-27","o":5.35,"h":5.4,"l":5.25,"c":5.25,"v":227100},{"d":"2016-12-28","o":5.25,"h":5.85,"l":5.25,"c":5.45,"v":257400},{"d":"2016-12-29","o":5.5,"h":5.6,"l":5.3,"c":5.4,"v":138800},{"d":"2016-12-30","o":5.45,"h":5.5,"l":5.35,"c":5.4,"v":362900},{"d":"2017-01-03","o":5.45,"h":5.8,"l":5.45,"c":5.75,"v":482000},{"d":"2017-01-04","o":5.75,"h":5.8,"l":5.6,"c":5.7,"v":210600},{"d":"2017-01-05","o":5.7,"h":5.8,"l":5.63,"c":5.65,"v":894200},{"d":"2017-01-06","o":5.6,"h":5.7,"l":5.5,"c":5.65,"v":259000},{"d":"2017-01-09","o":5.6,"h":5.75,"l":5.5,"c":5.6,"v":226700},{"d":"2017-01-10","o":5.65,"h":5.83,"l":5.6,"c":5.7,"v":335000},{"d":"2017-01-11","o":5.7,"h":5.8,"l":5.55,"c":5.7,"v":496500},{"d":"2017-01-12","o":5.65,"h":5.8,"l":5.6,"c":5.7,"v":875700},{"d":"2017-01-13","o":5.7,"h":5.7,"l":5.65,"c":5.7,"v":279300},{"d":"2017-01-17","o":5.7,"h":5.73,"l":5.6,"c":5.62,"v":290000},{"d":"2017-01-18","o":5.6,"h":5.75,"l":5.6,"c":5.65,"v":424100},{"d":"2017-01-19","o":5.65,"h":5.85,"l":5.65,"c":5.7,"v":284100},{"d":"2017-01-20","o":5.7,"h":5.7,"l":5.65,"c":5.7,"v":253000},{"d":"2017-01-23","o":5.7,"h":5.75,"l":5.6,"c":5.7,"v":247800},{"d":"2017-01-24","o":5.7,"h":5.75,"l":5.65,"c":5.65,"v":476100},{"d":"2017-01-25","o":5.7,"h":5.75,"l":5.65,"c":5.65,"v":157900},{"d":"2017-01-26","o":5.7,"h":5.8,"l":5.6,"c":5.65,"v":463100},{"d":"2017-01-27","o":5.65,"h":5.75,"l":5.6,"c":5.75,"v":411200},{"d":"2017-01-30","o":5.75,"h":5.8,"l":5.65,"c":5.8,"v":366100},{"d":"2017-01-31","o":5.75,"h":5.95,"l":5.75,"c":5.8,"v":767200},{"d":"2017-02-01","o":5.85,"h":6.2,"l":5.83,"c":6.05,"v":988500},{"d":"2017-02-02","o":6.1,"h":6.35,"l":5.9,"c":6.25,"v":1354900},{"d":"2017-02-03","o":6.25,"h":6.58,"l":6.15,"c":6.5,"v":1275600},{"d":"2017-02-06","o":6.5,"h":6.6,"l":6.3,"c":6.35,"v":965300},{"d":"2017-02-07","o":6.35,"h":6.48,"l":6.25,"c":6.4,"v":630900},{"d":"2017-02-08","o":6.3,"h":6.43,"l":6.3,"c":6.3,"v":499800},{"d":"2017-02-09","o":6.3,"h":6.4,"l":6.3,"c":6.35,"v":237300},{"d":"2017-02-10","o":6.35,"h":6.43,"l":6.2,"c":6.25,"v":538100},{"d":"2017-02-13","o":6.45,"h":6.45,"l":6.25,"c":6.3,"v":875700},{"d":"2017-02-14","o":6.3,"h":6.35,"l":6.2,"c":6.3,"v":323200},{"d":"2017-02-15","o":6.3,"h":6.35,"l":6.25,"c":6.25,"v":323200},{"d":"2017-02-16","o":6.3,"h":6.4,"l":6.25,"c":6.3,"v":236400},{"d":"2017-02-17","o":6.25,"h":6.5,"l":6.25,"c":6.4,"v":543400},{"d":"2017-02-21","o":6.4,"h":6.48,"l":6.3,"c":6.3,"v":454200},{"d":"2017-02-22","o":6.35,"h":6.35,"l":6.05,"c":6.1,"v":381600},{"d":"2017-02-23","o":6.15,"h":6.2,"l":6.05,"c":6.05,"v":370100},{"d":"2017-02-24","o":6.05,"h":6.07,"l":5.85,"c":5.95,"v":810200},{"d":"2017-02-27","o":5.95,"h":6.05,"l":5.9,"c":6,"v":266100},{"d":"2017-02-28","o":6,"h":6.2,"l":6,"c":6.2,"v":670500},{"d":"2017-03-01","o":6.2,"h":6.2,"l":6,"c":6.2,"v":407300},{"d":"2017-03-02","o":6.2,"h":6.23,"l":6.15,"c":6.2,"v":432500},{"d":"2017-03-03","o":6.2,"h":6.25,"l":6.15,"c":6.25,"v":546800},{"d":"2017-03-06","o":6.2,"h":6.3,"l":6.15,"c":6.2,"v":403900},{"d":"2017-03-07","o":6.25,"h":6.3,"l":6.2,"c":6.25,"v":631300},{"d":"2017-03-08","o":6.25,"h":6.35,"l":6.25,"c":6.25,"v":278400},{"d":"2017-03-09","o":6.25,"h":6.3,"l":6.1,"c":6.15,"v":323300},{"d":"2017-03-10","o":6.2,"h":6.3,"l":6.05,"c":6.3,"v":449000},{"d":"2017-03-13","o":6.3,"h":6.3,"l":6.25,"c":6.3,"v":304900},{"d":"2017-03-14","o":6.3,"h":6.5,"l":6.25,"c":6.35,"v":823400},{"d":"2017-03-15","o":6.55,"h":7.8,"l":6.45,"c":7.6,"v":2469800},{"d":"2017-03-16","o":7.7,"h":7.9,"l":7.4,"c":7.75,"v":1843000},{"d":"2017-03-17","o":7.75,"h":7.8,"l":7.2,"c":7.35,"v":1133400},{"d":"2017-03-20","o":7.4,"h":7.45,"l":7.2,"c":7.25,"v":687100},{"d":"2017-03-21","o":7.2,"h":7.5,"l":7.1,"c":7.3,"v":877100},{"d":"2017-03-22","o":7.35,"h":7.45,"l":7.25,"c":7.4,"v":218300},{"d":"2017-03-23","o":7.5,"h":7.6,"l":7.35,"c":7.4,"v":968900},{"d":"2017-03-24","o":7.3,"h":7.5,"l":7.25,"c":7.35,"v":723300},{"d":"2017-03-27","o":7.3,"h":7.55,"l":7.25,"c":7.45,"v":761200},{"d":"2017-03-28","o":7.5,"h":7.8,"l":7.3,"c":7.6,"v":1243200},{"d":"2017-03-29","o":7.6,"h":7.75,"l":7.55,"c":7.7,"v":533000},{"d":"2017-03-30","o":7.7,"h":8.25,"l":7.7,"c":8.15,"v":926900},{"d":"2017-03-31","o":8.1,"h":8.1,"l":7.9,"c":8.05,"v":425600},{"d":"2017-04-03","o":8.15,"h":8.2,"l":7.8,"c":7.95,"v":386900},{"d":"2017-04-04","o":7.95,"h":8.1,"l":7.83,"c":7.95,"v":186300},{"d":"2017-04-05","o":8,"h":8.05,"l":7.8,"c":7.9,"v":828000},{"d":"2017-04-06","o":7.95,"h":7.95,"l":7.75,"c":7.8,"v":374700},{"d":"2017-04-07","o":7.8,"h":7.8,"l":7.7,"c":7.75,"v":602800},{"d":"2017-04-10","o":7.65,"h":7.93,"l":7.55,"c":7.85,"v":554400},{"d":"2017-04-11","o":8.15,"h":8.4,"l":8,"c":8.1,"v":1966900},{"d":"2017-04-12","o":8.1,"h":8.15,"l":8,"c":8.05,"v":776000},{"d":"2017-04-13","o":8.05,"h":8.1,"l":7.95,"c":8,"v":682200},{"d":"2017-04-17","o":8.05,"h":8.05,"l":7.95,"c":8,"v":371100},{"d":"2017-04-18","o":7.9,"h":8,"l":7.8,"c":8,"v":2100100},{"d":"2017-04-19","o":8.05,"h":8.25,"l":7.9,"c":8,"v":2217500},{"d":"2017-04-20","o":8,"h":8.4,"l":8,"c":8.1,"v":645100},{"d":"2017-04-21","o":8.05,"h":8.1,"l":7.95,"c":7.95,"v":191500},{"d":"2017-04-24","o":8.05,"h":8.07,"l":7.8,"c":7.85,"v":773200},{"d":"2017-04-25","o":7.9,"h":8.05,"l":7.75,"c":8,"v":2712000},{"d":"2017-04-26","o":8,"h":8.07,"l":7.95,"c":8,"v":463700},{"d":"2017-04-27","o":8,"h":8.1,"l":7.95,"c":8.05,"v":917100},{"d":"2017-04-28","o":8.05,"h":8.4,"l":8.05,"c":8.2,"v":1277100},{"d":"2017-05-01","o":8.2,"h":8.4,"l":8.15,"c":8.35,"v":575000},{"d":"2017-05-02","o":8.35,"h":8.65,"l":8.35,"c":8.6,"v":1466300},{"d":"2017-05-03","o":9.05,"h":9.53,"l":8.9,"c":9.3,"v":2708800},{"d":"2017-05-04","o":9.3,"h":9.35,"l":9.15,"c":9.2,"v":1293200},{"d":"2017-05-05","o":9.2,"h":9.24,"l":9.05,"c":9.15,"v":833500},{"d":"2017-05-08","o":9.25,"h":9.3,"l":9,"c":9.1,"v":490800},{"d":"2017-05-09","o":9.15,"h":9.15,"l":8.9,"c":9,"v":329500},{"d":"2017-05-10","o":9.05,"h":9.35,"l":9.05,"c":9.2,"v":728000},{"d":"2017-05-11","o":9.2,"h":9.3,"l":9.03,"c":9.3,"v":1976800},{"d":"2017-05-12","o":9.2,"h":9.35,"l":9.1,"c":9.2,"v":863500},{"d":"2017-05-15","o":9.15,"h":9.3,"l":9.1,"c":9.15,"v":1107600},{"d":"2017-05-16","o":9.15,"h":9.45,"l":9.1,"c":9.45,"v":2342900},{"d":"2017-05-17","o":9.4,"h":9.45,"l":9.05,"c":9.14,"v":560200},{"d":"2017-05-18","o":8.4,"h":8.65,"l":7.9,"c":8.25,"v":3161500},{"d":"2017-05-19","o":8.2,"h":8.9,"l":8.2,"c":8.75,"v":857000},{"d":"2017-05-22","o":8.85,"h":8.85,"l":8.55,"c":8.75,"v":845800},{"d":"2017-05-23","o":8.65,"h":8.7,"l":8.5,"c":8.5,"v":391200},{"d":"2017-05-24","o":8.55,"h":8.7,"l":8.45,"c":8.65,"v":292700},{"d":"2017-05-25","o":8.65,"h":8.8,"l":8.6,"c":8.8,"v":599600},{"d":"2017-05-26","o":8.8,"h":9.2,"l":8.8,"c":9.1,"v":1106800},{"d":"2017-05-30","o":9.1,"h":9.1,"l":8.6,"c":8.6,"v":1178300},{"d":"2017-05-31","o":8.75,"h":8.75,"l":8.5,"c":8.6,"v":1933200},{"d":"2017-06-01","o":8.7,"h":8.95,"l":8.65,"c":8.8,"v":590500},{"d":"2017-06-02","o":8.85,"h":9,"l":8.85,"c":8.95,"v":572300},{"d":"2017-06-05","o":8.95,"h":8.95,"l":8.45,"c":8.5,"v":459000},{"d":"2017-06-06","o":8.5,"h":8.75,"l":8.5,"c":8.7,"v":356000},{"d":"2017-06-07","o":8.65,"h":8.65,"l":8.35,"c":8.45,"v":314300},{"d":"2017-06-08","o":8.35,"h":8.42,"l":8.1,"c":8.1,"v":495500},{"d":"2017-06-09","o":8.3,"h":8.4,"l":8.05,"c":8.1,"v":517700},{"d":"2017-06-12","o":8,"h":8.05,"l":7.8,"c":8,"v":1147400},{"d":"2017-06-13","o":8.05,"h":8.1,"l":7.85,"c":7.97,"v":421600},{"d":"2017-06-14","o":8,"h":8.1,"l":7.9,"c":7.9,"v":436300},{"d":"2017-06-15","o":7.85,"h":7.9,"l":7.7,"c":7.7,"v":590200},{"d":"2017-06-16","o":7.7,"h":7.85,"l":7.7,"c":7.8,"v":512000},{"d":"2017-06-19","o":7.9,"h":8.1,"l":7.78,"c":8,"v":657700},{"d":"2017-06-20","o":8,"h":8.05,"l":7.75,"c":7.8,"v":371700},{"d":"2017-06-21","o":7.65,"h":7.8,"l":7.6,"c":7.7,"v":493800},{"d":"2017-06-22","o":7.7,"h":7.85,"l":7.7,"c":7.8,"v":186400},{"d":"2017-06-23","o":7.75,"h":7.85,"l":7.7,"c":7.8,"v":131800},{"d":"2017-06-26","o":7.8,"h":7.9,"l":7.7,"c":7.85,"v":1392500},{"d":"2017-06-27","o":7.9,"h":8.05,"l":7.85,"c":7.9,"v":320100},{"d":"2017-06-28","o":7.95,"h":7.95,"l":7.7,"c":7.7,"v":487300},{"d":"2017-06-29","o":7.75,"h":7.75,"l":7.55,"c":7.6,"v":401600},{"d":"2017-06-30","o":7.6,"h":7.65,"l":7.4,"c":7.45,"v":397000},{"d":"2017-07-03","o":7.45,"h":7.6,"l":7.4,"c":7.45,"v":224600},{"d":"2017-07-05","o":7.45,"h":7.6,"l":7.4,"c":7.5,"v":478400},{"d":"2017-07-06","o":7.55,"h":7.6,"l":7.45,"c":7.5,"v":299900},{"d":"2017-07-07","o":7.5,"h":7.75,"l":7.47,"c":7.58,"v":778700},{"d":"2017-07-10","o":7.6,"h":7.8,"l":7.6,"c":7.75,"v":620900},{"d":"2017-07-11","o":7.75,"h":7.9,"l":7.75,"c":7.85,"v":759300},{"d":"2017-07-12","o":7.9,"h":8.2,"l":7.9,"c":8.15,"v":877800},{"d":"2017-07-13","o":8.1,"h":8.45,"l":8.1,"c":8.3,"v":493800},{"d":"2017-07-14","o":8.35,"h":8.35,"l":8.2,"c":8.2,"v":232500},{"d":"2017-07-17","o":8.2,"h":8.3,"l":8,"c":8.25,"v":300500},{"d":"2017-07-18","o":8.2,"h":8.28,"l":8.07,"c":8.2,"v":336400},{"d":"2017-07-19","o":8.25,"h":8.4,"l":8.18,"c":8.3,"v":546700},{"d":"2017-07-20","o":8.25,"h":8.5,"l":8.1,"c":8.45,"v":625400},{"d":"2017-07-21","o":8.45,"h":8.75,"l":8.4,"c":8.7,"v":747900},{"d":"2017-07-24","o":8.7,"h":8.85,"l":8.6,"c":8.8,"v":635900},{"d":"2017-07-25","o":8.8,"h":9.35,"l":8.8,"c":9.2,"v":1103500},{"d":"2017-07-26","o":9.25,"h":9.3,"l":8.7,"c":8.7,"v":1448400},{"d":"2017-07-27","o":8.75,"h":9.2,"l":8.75,"c":8.95,"v":561600},{"d":"2017-07-28","o":9.1,"h":9.35,"l":8.85,"c":8.95,"v":328100},{"d":"2017-07-31","o":9,"h":9.05,"l":8.7,"c":8.8,"v":263300},{"d":"2017-08-01","o":8.9,"h":9.25,"l":8.88,"c":9.05,"v":372300},{"d":"2017-08-02","o":9.05,"h":9.2,"l":8.85,"c":9.15,"v":325800},{"d":"2017-08-03","o":9.15,"h":9.25,"l":8.95,"c":9.05,"v":669900},{"d":"2017-08-04","o":9.1,"h":9.32,"l":9,"c":9.15,"v":611900},{"d":"2017-08-07","o":9.25,"h":9.35,"l":9,"c":9.1,"v":326800},{"d":"2017-08-08","o":9.1,"h":9.25,"l":9,"c":9.1,"v":587200},{"d":"2017-08-09","o":9,"h":9,"l":8.65,"c":8.95,"v":882500},{"d":"2017-08-10","o":9,"h":9,"l":8.7,"c":8.9,"v":411200},{"d":"2017-08-11","o":8.8,"h":9.15,"l":8.75,"c":9.05,"v":356700},{"d":"2017-08-14","o":9.05,"h":9.2,"l":9,"c":9.15,"v":906700},{"d":"2017-08-15","o":9.2,"h":9.25,"l":8.8,"c":8.85,"v":796400},{"d":"2017-08-16","o":8.95,"h":9.05,"l":8.75,"c":8.8,"v":310000},{"d":"2017-08-17","o":8.85,"h":8.9,"l":8.25,"c":8.65,"v":811200},{"d":"2017-08-18","o":8.6,"h":8.65,"l":8.5,"c":8.65,"v":274900},{"d":"2017-08-21","o":8.6,"h":8.65,"l":8.5,"c":8.65,"v":294300},{"d":"2017-08-22","o":8.7,"h":9,"l":8.7,"c":8.7,"v":408200},{"d":"2017-08-23","o":8.7,"h":8.88,"l":8.65,"c":8.75,"v":386700},{"d":"2017-08-24","o":8.8,"h":9,"l":8.55,"c":8.55,"v":376600},{"d":"2017-08-25","o":8.6,"h":8.73,"l":8.4,"c":8.65,"v":467200},{"d":"2017-08-28","o":8.9,"h":8.95,"l":8.75,"c":8.85,"v":383500},{"d":"2017-08-29","o":8.85,"h":8.9,"l":8.65,"c":8.8,"v":382400},{"d":"2017-08-30","o":8.75,"h":8.85,"l":8.65,"c":8.65,"v":156800},{"d":"2017-08-31","o":8.7,"h":8.75,"l":8.6,"c":8.6,"v":499900},{"d":"2017-09-01","o":8.7,"h":9,"l":8.65,"c":8.9,"v":427200},{"d":"2017-09-05","o":8.8,"h":9,"l":8.75,"c":8.85,"v":206600},{"d":"2017-09-06","o":8.8,"h":9,"l":8.73,"c":8.95,"v":332900},{"d":"2017-09-07","o":8.9,"h":9.48,"l":8.75,"c":9.35,"v":1196900},{"d":"2017-09-08","o":9.35,"h":9.35,"l":9,"c":9.1,"v":262100},{"d":"2017-09-11","o":9.1,"h":9.8,"l":9.1,"c":9.7,"v":714700},{"d":"2017-09-12","o":9.75,"h":9.85,"l":9.35,"c":9.65,"v":273600},{"d":"2017-09-13","o":9.65,"h":9.8,"l":9.55,"c":9.7,"v":479100},{"d":"2017-09-14","o":9.7,"h":9.8,"l":9.55,"c":9.65,"v":195500},{"d":"2017-09-15","o":9.65,"h":9.75,"l":9.55,"c":9.7,"v":404200},{"d":"2017-09-18","o":9.75,"h":9.75,"l":9.7,"c":9.75,"v":438000},{"d":"2017-09-19","o":9.75,"h":9.8,"l":9.7,"c":9.8,"v":260200},{"d":"2017-09-20","o":9.8,"h":9.85,"l":9.45,"c":9.54,"v":321800},{"d":"2017-09-21","o":9.65,"h":9.7,"l":9.5,"c":9.65,"v":301800},{"d":"2017-09-22","o":9.7,"h":10.1,"l":9.7,"c":9.85,"v":514100},{"d":"2017-09-25","o":9.85,"h":10,"l":9.35,"c":9.5,"v":396800},{"d":"2017-09-26","o":9.5,"h":9.55,"l":9.2,"c":9.2,"v":417600},{"d":"2017-09-27","o":9.3,"h":9.7,"l":9.2,"c":9.65,"v":389900},{"d":"2017-09-28","o":9.6,"h":9.9,"l":9.35,"c":9.75,"v":505100},{"d":"2017-09-29","o":9.7,"h":10.35,"l":9.65,"c":10.05,"v":616700},{"d":"2017-10-02","o":10.05,"h":10.1,"l":9.9,"c":10.1,"v":280500},{"d":"2017-10-03","o":10,"h":10.28,"l":9.95,"c":10.25,"v":432400},{"d":"2017-10-04","o":10.15,"h":10.2,"l":10.01,"c":10.05,"v":236500},{"d":"2017-10-05","o":10.05,"h":10.05,"l":9.85,"c":9.85,"v":359600},{"d":"2017-10-06","o":9.85,"h":9.85,"l":9.55,"c":9.75,"v":517400},{"d":"2017-10-09","o":9.85,"h":10,"l":9.55,"c":9.75,"v":324000},{"d":"2017-10-10","o":9.8,"h":9.9,"l":9.55,"c":9.8,"v":190100},{"d":"2017-10-11","o":9.8,"h":10.05,"l":9.7,"c":9.9,"v":342800},{"d":"2017-10-12","o":9.85,"h":10,"l":9.8,"c":9.96,"v":219500},{"d":"2017-10-13","o":10,"h":10.15,"l":9.95,"c":10,"v":208000},{"d":"2017-10-16","o":10,"h":10.1,"l":9.7,"c":10,"v":351200},{"d":"2017-10-17","o":10,"h":10.05,"l":9.85,"c":10,"v":237800},{"d":"2017-10-18","o":10,"h":10.2,"l":9.95,"c":10.1,"v":454700},{"d":"2017-10-19","o":10,"h":10.5,"l":9.85,"c":10.35,"v":690100},{"d":"2017-10-20","o":10.25,"h":10.6,"l":10.25,"c":10.5,"v":1166600},{"d":"2017-10-23","o":10.6,"h":10.8,"l":10.55,"c":10.6,"v":1132600},{"d":"2017-10-24","o":10.55,"h":10.65,"l":10.15,"c":10.35,"v":465400},{"d":"2017-10-25","o":10.35,"h":10.45,"l":9.85,"c":10.1,"v":361300},{"d":"2017-10-26","o":10.1,"h":10.35,"l":10,"c":10.15,"v":260000},{"d":"2017-10-27","o":10.15,"h":10.2,"l":9.9,"c":10.1,"v":262200},{"d":"2017-10-30","o":10.15,"h":10.2,"l":9.8,"c":10,"v":406900},{"d":"2017-10-31","o":10,"h":10.18,"l":10,"c":10,"v":343500},{"d":"2017-11-01","o":10.1,"h":10.3,"l":10,"c":10.25,"v":407100},{"d":"2017-11-02","o":10.2,"h":10.5,"l":10.19,"c":10.4,"v":410000},{"d":"2017-11-03","o":10.4,"h":10.45,"l":10.25,"c":10.25,"v":561100},{"d":"2017-11-06","o":10.3,"h":10.38,"l":10.1,"c":10.3,"v":458500},{"d":"2017-11-07","o":10.26,"h":10.5,"l":9.9,"c":9.96,"v":536500},{"d":"2017-11-08","o":10.05,"h":10.5,"l":10,"c":10.45,"v":820100},{"d":"2017-11-09","o":10.5,"h":10.6,"l":10.35,"c":10.5,"v":314800},{"d":"2017-11-10","o":10.45,"h":10.6,"l":10.05,"c":10.25,"v":391500},{"d":"2017-11-13","o":10.25,"h":10.35,"l":10.2,"c":10.2,"v":218500},{"d":"2017-11-14","o":10.15,"h":10.2,"l":9.53,"c":9.7,"v":794700},{"d":"2017-11-15","o":10.05,"h":10.05,"l":9.8,"c":9.95,"v":525400},{"d":"2017-11-16","o":10,"h":10.4,"l":10,"c":10.25,"v":278100},{"d":"2017-11-17","o":10.3,"h":10.3,"l":9.95,"c":10.1,"v":562200},{"d":"2017-11-20","o":10.05,"h":10.15,"l":9.85,"c":10.05,"v":521700},{"d":"2017-11-21","o":10.15,"h":10.35,"l":10.05,"c":10.3,"v":387900},{"d":"2017-11-22","o":10.3,"h":10.45,"l":10.25,"c":10.4,"v":281800},{"d":"2017-11-24","o":10.4,"h":10.4,"l":10.25,"c":10.25,"v":191500},{"d":"2017-11-27","o":10.2,"h":10.3,"l":10.12,"c":10.25,"v":438200},{"d":"2017-11-28","o":10.25,"h":10.5,"l":10.2,"c":10.35,"v":454300},{"d":"2017-11-29","o":10.35,"h":10.45,"l":10.1,"c":10.25,"v":353500},{"d":"2017-11-30","o":10.2,"h":10.25,"l":9.85,"c":9.95,"v":568100},{"d":"2017-12-01","o":10,"h":10.15,"l":9.8,"c":10,"v":474400},{"d":"2017-12-04","o":10,"h":10.05,"l":9.6,"c":9.6,"v":688100},{"d":"2017-12-05","o":9.65,"h":9.75,"l":9.55,"c":9.55,"v":240400},{"d":"2017-12-06","o":9.65,"h":9.65,"l":9.3,"c":9.3,"v":521300},{"d":"2017-12-07","o":9.3,"h":9.45,"l":9.2,"c":9.3,"v":453100},{"d":"2017-12-08","o":9.4,"h":9.8,"l":9.35,"c":9.65,"v":428800},{"d":"2017-12-11","o":9.6,"h":9.63,"l":9.4,"c":9.45,"v":215700},{"d":"2017-12-12","o":9.45,"h":9.8,"l":9.4,"c":9.75,"v":310900},{"d":"2017-12-13","o":9.8,"h":10,"l":9.75,"c":9.85,"v":534700},{"d":"2017-12-14","o":9.85,"h":9.95,"l":9.8,"c":9.8,"v":164000},{"d":"2017-12-15","o":9.9,"h":10.05,"l":9.8,"c":9.95,"v":524400},{"d":"2017-12-18","o":10.05,"h":10.1,"l":9.85,"c":9.9,"v":186800},{"d":"2017-12-19","o":9.9,"h":10.05,"l":9.78,"c":9.8,"v":289000},{"d":"2017-12-20","o":9.9,"h":10.05,"l":9.75,"c":10.05,"v":372500},{"d":"2017-12-21","o":10.05,"h":10.2,"l":10,"c":10.15,"v":295600},{"d":"2017-12-22","o":10.15,"h":10.5,"l":10,"c":10.2,"v":495500},{"d":"2017-12-26","o":10.15,"h":10.25,"l":10,"c":10.15,"v":155600},{"d":"2017-12-27","o":10.2,"h":10.3,"l":10.09,"c":10.3,"v":307800},{"d":"2017-12-28","o":10.3,"h":10.45,"l":10.25,"c":10.35,"v":234600},{"d":"2017-12-29","o":10.3,"h":10.4,"l":10.2,"c":10.35,"v":160300},{"d":"2018-01-02","o":10.35,"h":10.4,"l":10.15,"c":10.2,"v":200500},{"d":"2018-01-03","o":10.2,"h":10.25,"l":10,"c":10.08,"v":276300},{"d":"2018-01-04","o":10.05,"h":10.25,"l":10,"c":10.2,"v":288700},{"d":"2018-01-05","o":10.1,"h":10.15,"l":9.7,"c":9.7,"v":354200},{"d":"2018-01-08","o":9.75,"h":10,"l":9.75,"c":9.92,"v":292200},{"d":"2018-01-09","o":9.9,"h":9.95,"l":9.45,"c":9.5,"v":572900},{"d":"2018-01-10","o":9.5,"h":9.6,"l":9.3,"c":9.3,"v":408700},{"d":"2018-01-11","o":9.35,"h":9.5,"l":9.3,"c":9.35,"v":646500},{"d":"2018-01-12","o":9.35,"h":9.55,"l":9.35,"c":9.55,"v":191400},{"d":"2018-01-16","o":9.55,"h":9.75,"l":9.5,"c":9.55,"v":343700},{"d":"2018-01-17","o":9.6,"h":9.85,"l":9.5,"c":9.8,"v":545300},{"d":"2018-01-18","o":9.75,"h":9.8,"l":9.65,"c":9.8,"v":383700},{"d":"2018-01-19","o":9.8,"h":9.85,"l":9.5,"c":9.65,"v":659800},{"d":"2018-01-22","o":9.6,"h":9.7,"l":9.6,"c":9.7,"v":326900},{"d":"2018-01-23","o":9.65,"h":9.73,"l":9.35,"c":9.39,"v":824200},{"d":"2018-01-24","o":9.5,"h":9.7,"l":9.45,"c":9.6,"v":450800},{"d":"2018-01-25","o":9.6,"h":10,"l":9.6,"c":9.9,"v":756900},{"d":"2018-01-26","o":9.95,"h":10.2,"l":9.9,"c":10.2,"v":1067700},{"d":"2018-01-29","o":10.1,"h":10.2,"l":9.85,"c":9.9,"v":359500},{"d":"2018-01-30","o":9.85,"h":10,"l":9.85,"c":10,"v":157300},{"d":"2018-01-31","o":10,"h":10.3,"l":10,"c":10.25,"v":542400},{"d":"2018-02-01","o":10.2,"h":10.33,"l":10.1,"c":10.2,"v":285000},{"d":"2018-02-02","o":10.15,"h":10.15,"l":9.9,"c":10,"v":438900},{"d":"2018-02-05","o":9.9,"h":9.9,"l":9.5,"c":9.55,"v":515700},{"d":"2018-02-06","o":9.55,"h":9.9,"l":9.45,"c":9.75,"v":431500},{"d":"2018-02-07","o":9.7,"h":10,"l":9.6,"c":9.75,"v":333100},{"d":"2018-02-08","o":9.75,"h":9.75,"l":9.35,"c":9.5,"v":582300},{"d":"2018-02-09","o":9.55,"h":9.55,"l":9.05,"c":9.35,"v":377600},{"d":"2018-02-12","o":9.4,"h":9.65,"l":9.2,"c":9.6,"v":323900},{"d":"2018-02-13","o":9.55,"h":9.65,"l":9.45,"c":9.5,"v":188900},{"d":"2018-02-14","o":9.4,"h":9.5,"l":9.4,"c":9.5,"v":407300},{"d":"2018-02-15","o":9.6,"h":9.9,"l":9.5,"c":9.8,"v":379100},{"d":"2018-02-16","o":9.7,"h":9.85,"l":9.65,"c":9.65,"v":107100},{"d":"2018-02-20","o":9.65,"h":9.75,"l":9.55,"c":9.7,"v":242400},{"d":"2018-02-21","o":9.65,"h":9.9,"l":9.55,"c":9.7,"v":819600},{"d":"2018-02-22","o":9.75,"h":10,"l":9.6,"c":9.9,"v":477300},{"d":"2018-02-23","o":9.8,"h":9.85,"l":9.6,"c":9.7,"v":462100},{"d":"2018-02-26","o":9.7,"h":9.75,"l":9.55,"c":9.75,"v":388500},{"d":"2018-02-27","o":9.75,"h":9.75,"l":9.45,"c":9.5,"v":1061000},{"d":"2018-02-28","o":9.6,"h":9.6,"l":9.4,"c":9.55,"v":560100},{"d":"2018-03-01","o":9.55,"h":9.75,"l":9.3,"c":9.7,"v":634900},{"d":"2018-03-02","o":9.6,"h":9.8,"l":9.4,"c":9.7,"v":500900},{"d":"2018-03-05","o":9.6,"h":9.65,"l":9.45,"c":9.55,"v":443200},{"d":"2018-03-06","o":9.6,"h":9.65,"l":9.5,"c":9.5,"v":269400},{"d":"2018-03-07","o":9.5,"h":9.6,"l":9.4,"c":9.5,"v":177100},{"d":"2018-03-08","o":9.55,"h":9.6,"l":9.45,"c":9.55,"v":152000},{"d":"2018-03-09","o":9.55,"h":9.7,"l":9.55,"c":9.65,"v":333200},{"d":"2018-03-12","o":9.65,"h":9.65,"l":9.5,"c":9.55,"v":699100},{"d":"2018-03-13","o":9.55,"h":9.6,"l":9.5,"c":9.55,"v":298600},{"d":"2018-03-14","o":9.6,"h":9.85,"l":9.5,"c":9.75,"v":607900},{"d":"2018-03-15","o":9.7,"h":9.73,"l":9.55,"c":9.7,"v":396700},{"d":"2018-03-16","o":9.7,"h":9.75,"l":9.6,"c":9.7,"v":577400},{"d":"2018-03-19","o":9.7,"h":9.7,"l":9.5,"c":9.7,"v":329700},{"d":"2018-03-20","o":9.65,"h":9.7,"l":9.55,"c":9.65,"v":800600},{"d":"2018-03-21","o":9.7,"h":9.9,"l":9.5,"c":9.65,"v":1232100},{"d":"2018-03-22","o":9.55,"h":9.7,"l":9.35,"c":9.6,"v":778600},{"d":"2018-03-23","o":9.55,"h":9.55,"l":9.2,"c":9.25,"v":1045100},{"d":"2018-03-26","o":9.35,"h":9.35,"l":8.7,"c":8.9,"v":1505500},{"d":"2018-03-27","o":8.9,"h":9,"l":8.65,"c":8.75,"v":887600},{"d":"2018-03-28","o":8.7,"h":8.85,"l":8.5,"c":8.8,"v":792700},{"d":"2018-03-29","o":8.85,"h":9.2,"l":8.75,"c":9.15,"v":572100},{"d":"2018-04-02","o":9.2,"h":9.25,"l":8.9,"c":9.1,"v":479600},{"d":"2018-04-03","o":9.15,"h":9.35,"l":8.85,"c":9.05,"v":589600},{"d":"2018-04-04","o":9,"h":9.2,"l":8.95,"c":9.05,"v":401300},{"d":"2018-04-05","o":9.1,"h":9.2,"l":8.95,"c":8.95,"v":410800},{"d":"2018-04-06","o":9,"h":9.15,"l":8.95,"c":9.1,"v":462000},{"d":"2018-04-09","o":9.2,"h":9.2,"l":8.75,"c":8.85,"v":339900},{"d":"2018-04-10","o":8.9,"h":8.9,"l":8.7,"c":8.75,"v":462100},{"d":"2018-04-11","o":8.7,"h":9.05,"l":8.7,"c":8.8,"v":548400},{"d":"2018-04-12","o":8.9,"h":9.15,"l":8.9,"c":9.05,"v":445500},{"d":"2018-04-13","o":9.05,"h":9.35,"l":9,"c":9.35,"v":1024200},{"d":"2018-04-16","o":9.35,"h":9.5,"l":9.2,"c":9.25,"v":506000},{"d":"2018-04-17","o":9.3,"h":9.45,"l":9.2,"c":9.35,"v":289100},{"d":"2018-04-18","o":9.35,"h":9.6,"l":9.2,"c":9.4,"v":300600},{"d":"2018-04-19","o":9.4,"h":9.4,"l":9.15,"c":9.15,"v":229700},{"d":"2018-04-20","o":9.1,"h":9.4,"l":9.05,"c":9.35,"v":394200},{"d":"2018-04-23","o":9.35,"h":9.5,"l":9.3,"c":9.35,"v":315000},{"d":"2018-04-24","o":9.4,"h":9.5,"l":9.25,"c":9.4,"v":307000},{"d":"2018-04-25","o":9.4,"h":9.4,"l":9.05,"c":9.2,"v":695700},{"d":"2018-04-26","o":9.25,"h":9.45,"l":9.2,"c":9.3,"v":704900},{"d":"2018-04-27","o":9.3,"h":9.4,"l":9.1,"c":9.2,"v":1023600},{"d":"2018-04-30","o":9.25,"h":9.4,"l":9.05,"c":9.1,"v":852700},{"d":"2018-05-01","o":9.1,"h":9.35,"l":9.1,"c":9.35,"v":509200},{"d":"2018-05-02","o":9.35,"h":9.4,"l":8.9,"c":9.1,"v":1118500},{"d":"2018-05-03","o":9.05,"h":9.15,"l":8.55,"c":8.65,"v":1131700},{"d":"2018-05-04","o":8.7,"h":9,"l":8.65,"c":8.85,"v":728400},{"d":"2018-05-07","o":8.9,"h":8.95,"l":8.65,"c":8.7,"v":551000},{"d":"2018-05-08","o":8.7,"h":8.8,"l":7.95,"c":8.1,"v":2501800},{"d":"2018-05-09","o":8.3,"h":8.6,"l":8.25,"c":8.35,"v":1589800},{"d":"2018-05-10","o":8.35,"h":8.6,"l":8.3,"c":8.5,"v":643300},{"d":"2018-05-11","o":8.5,"h":8.6,"l":8.1,"c":8.15,"v":1046400},{"d":"2018-05-14","o":8.05,"h":8.15,"l":7.7,"c":7.75,"v":2138400},{"d":"2018-05-15","o":7.65,"h":7.8,"l":7.28,"c":7.4,"v":2656200},{"d":"2018-05-16","o":7.4,"h":7.6,"l":7.33,"c":7.4,"v":3073100},{"d":"2018-05-17","o":7.35,"h":7.38,"l":6.95,"c":7.15,"v":1923900},{"d":"2018-05-18","o":7.1,"h":7.35,"l":6.98,"c":7.05,"v":1542000},{"d":"2018-05-21","o":7.05,"h":7.45,"l":7.05,"c":7.25,"v":512000},{"d":"2018-05-22","o":7.25,"h":7.7,"l":7.25,"c":7.5,"v":999500},{"d":"2018-05-23","o":7.55,"h":7.85,"l":7.45,"c":7.7,"v":2197200},{"d":"2018-05-24","o":7.7,"h":8.2,"l":7.5,"c":7.6,"v":2295900},{"d":"2018-05-25","o":7.65,"h":7.9,"l":7.6,"c":7.75,"v":848700},{"d":"2018-05-29","o":7.75,"h":7.75,"l":7.3,"c":7.35,"v":1474600},{"d":"2018-05-30","o":7.3,"h":7.5,"l":7.25,"c":7.4,"v":534400},{"d":"2018-05-31","o":7.45,"h":7.55,"l":7.35,"c":7.4,"v":478700},{"d":"2018-06-01","o":7.45,"h":7.65,"l":7.35,"c":7.45,"v":398000},{"d":"2018-06-04","o":7.45,"h":7.78,"l":7.45,"c":7.55,"v":510000},{"d":"2018-06-05","o":7.55,"h":7.83,"l":7.55,"c":7.7,"v":492200},{"d":"2018-06-06","o":7.65,"h":7.95,"l":7.65,"c":7.8,"v":965900},{"d":"2018-06-07","o":7.75,"h":7.75,"l":6.95,"c":7.2,"v":1362800},{"d":"2018-06-08","o":7.4,"h":7.4,"l":7.05,"c":7.35,"v":1703400},{"d":"2018-06-11","o":7.35,"h":7.4,"l":7.2,"c":7.3,"v":695000},{"d":"2018-06-12","o":7.35,"h":7.5,"l":7.3,"c":7.4,"v":430800},{"d":"2018-06-13","o":7.4,"h":7.45,"l":7.2,"c":7.2,"v":505300},{"d":"2018-06-14","o":7.2,"h":7.33,"l":7.05,"c":7.15,"v":783500},{"d":"2018-06-15","o":7.15,"h":7.45,"l":7,"c":7.4,"v":1216700},{"d":"2018-06-18","o":7.3,"h":7.3,"l":6.85,"c":7,"v":1424600},{"d":"2018-06-19","o":7,"h":7.23,"l":6.9,"c":7.1,"v":548500},{"d":"2018-06-20","o":7.15,"h":7.3,"l":7.1,"c":7.15,"v":675500},{"d":"2018-06-21","o":7.2,"h":7.58,"l":7.1,"c":7.15,"v":740100},{"d":"2018-06-22","o":7.2,"h":7.3,"l":7.1,"c":7.25,"v":378000},{"d":"2018-06-25","o":7.25,"h":7.35,"l":7.15,"c":7.2,"v":375100},{"d":"2018-06-26","o":7.25,"h":7.25,"l":7.15,"c":7.15,"v":426000},{"d":"2018-06-27","o":7.15,"h":7.2,"l":6.75,"c":6.8,"v":1034900},{"d":"2018-06-28","o":6.8,"h":6.95,"l":6.75,"c":6.85,"v":692100},{"d":"2018-06-29","o":6.85,"h":7,"l":6.8,"c":6.95,"v":691900},{"d":"2018-07-02","o":6.95,"h":6.95,"l":6.85,"c":6.9,"v":224900},{"d":"2018-07-03","o":6.9,"h":7.05,"l":6.85,"c":6.95,"v":230700},{"d":"2018-07-05","o":7,"h":7.1,"l":6.85,"c":6.95,"v":314000},{"d":"2018-07-06","o":7,"h":7.2,"l":7,"c":7.15,"v":317200},{"d":"2018-07-09","o":7.15,"h":7.25,"l":7.1,"c":7.15,"v":241800},{"d":"2018-07-10","o":7.2,"h":7.35,"l":7.15,"c":7.25,"v":246700},{"d":"2018-07-11","o":7.25,"h":7.25,"l":7.1,"c":7.15,"v":183000},{"d":"2018-07-12","o":7.15,"h":7.2,"l":7.1,"c":7.15,"v":649200},{"d":"2018-07-13","o":7.1,"h":7.25,"l":7.05,"c":7.2,"v":525000},{"d":"2018-07-16","o":7.15,"h":7.5,"l":7.1,"c":7.45,"v":503900},{"d":"2018-07-17","o":7.45,"h":7.5,"l":7.1,"c":7.25,"v":820200},{"d":"2018-07-18","o":7.3,"h":7.3,"l":7.05,"c":7.2,"v":1389100},{"d":"2018-07-19","o":7.2,"h":7.2,"l":7.05,"c":7.05,"v":756600},{"d":"2018-07-20","o":7.15,"h":7.33,"l":7.05,"c":7.15,"v":720400},{"d":"2018-07-23","o":7.1,"h":7.15,"l":6.95,"c":7,"v":711100},{"d":"2018-07-24","o":7.05,"h":7.1,"l":6.95,"c":7,"v":851200},{"d":"2018-07-25","o":7,"h":7.1,"l":6.9,"c":6.95,"v":383000},{"d":"2018-07-26","o":6.95,"h":7.1,"l":6.9,"c":6.95,"v":626300},{"d":"2018-07-27","o":7,"h":7.05,"l":6.95,"c":7,"v":250400},{"d":"2018-07-30","o":7,"h":7.05,"l":6.95,"c":7,"v":492500},{"d":"2018-07-31","o":7,"h":7.05,"l":7,"c":7,"v":220800},{"d":"2018-08-01","o":7,"h":7.05,"l":6.75,"c":6.85,"v":345600},{"d":"2018-08-02","o":6.8,"h":6.9,"l":6.7,"c":6.85,"v":409800},{"d":"2018-08-03","o":6.8,"h":6.85,"l":6.78,"c":6.8,"v":662900},{"d":"2018-08-06","o":6.8,"h":7.15,"l":6.75,"c":7.1,"v":597700},{"d":"2018-08-07","o":7.1,"h":7.15,"l":6.9,"c":6.95,"v":591800},{"d":"2018-08-08","o":7.05,"h":7.05,"l":6.8,"c":6.85,"v":603300},{"d":"2018-08-09","o":6.65,"h":6.9,"l":6.65,"c":6.85,"v":770500},{"d":"2018-08-10","o":6.8,"h":6.85,"l":6.65,"c":6.8,"v":895800},{"d":"2018-08-13","o":6.75,"h":6.8,"l":6.5,"c":6.75,"v":1201100},{"d":"2018-08-14","o":6.75,"h":6.85,"l":6.75,"c":6.8,"v":973400},{"d":"2018-08-15","o":6.75,"h":6.83,"l":6.65,"c":6.8,"v":477200},{"d":"2018-08-16","o":6.8,"h":6.8,"l":6.65,"c":6.75,"v":654700},{"d":"2018-08-17","o":6.65,"h":6.75,"l":6.6,"c":6.65,"v":655300},{"d":"2018-08-20","o":6.7,"h":7.05,"l":6.6,"c":7,"v":711500},{"d":"2018-08-21","o":7,"h":7.13,"l":6.95,"c":7.05,"v":958100},{"d":"2018-08-22","o":7,"h":7.1,"l":6.85,"c":7.05,"v":493500},{"d":"2018-08-23","o":7,"h":7,"l":6.75,"c":6.8,"v":809700},{"d":"2018-08-24","o":6.8,"h":7,"l":6.75,"c":6.85,"v":686500},{"d":"2018-08-27","o":6.85,"h":7.1,"l":6.8,"c":6.95,"v":953700},{"d":"2018-08-28","o":6.95,"h":7.03,"l":6.9,"c":7,"v":316800},{"d":"2018-08-29","o":6.95,"h":7.15,"l":6.9,"c":7,"v":2025200},{"d":"2018-08-30","o":7,"h":7,"l":6.45,"c":6.5,"v":2924000},{"d":"2018-08-31","o":6.55,"h":6.83,"l":6.5,"c":6.75,"v":840300},{"d":"2018-09-04","o":6.65,"h":6.75,"l":6.35,"c":6.5,"v":2030200},{"d":"2018-09-05","o":6.4,"h":6.55,"l":6.35,"c":6.45,"v":1756700},{"d":"2018-09-06","o":6.45,"h":6.7,"l":6.45,"c":6.65,"v":519900},{"d":"2018-09-07","o":6.7,"h":6.9,"l":6.65,"c":6.75,"v":615700},{"d":"2018-09-10","o":6.7,"h":6.75,"l":6.5,"c":6.55,"v":465900},{"d":"2018-09-11","o":6.5,"h":6.53,"l":6.15,"c":6.2,"v":1057900},{"d":"2018-09-12","o":6.2,"h":6.33,"l":6.2,"c":6.25,"v":646600},{"d":"2018-09-13","o":6.3,"h":6.3,"l":6.13,"c":6.15,"v":369400},{"d":"2018-09-14","o":6.15,"h":6.25,"l":6.05,"c":6.1,"v":1706500},{"d":"2018-09-17","o":6.15,"h":6.34,"l":6.1,"c":6.25,"v":555000},{"d":"2018-09-18","o":6.2,"h":6.35,"l":6.2,"c":6.35,"v":157200},{"d":"2018-09-19","o":6.3,"h":6.7,"l":6.3,"c":6.6,"v":567800},{"d":"2018-09-20","o":6.6,"h":6.8,"l":6.6,"c":6.75,"v":521700},{"d":"2018-09-21","o":6.75,"h":6.85,"l":6.45,"c":6.6,"v":742500},{"d":"2018-09-24","o":6.55,"h":6.65,"l":6.5,"c":6.55,"v":220300},{"d":"2018-09-25","o":6.55,"h":6.55,"l":6.35,"c":6.4,"v":394100},{"d":"2018-09-26","o":6.4,"h":6.5,"l":6.2,"c":6.35,"v":403000},{"d":"2018-09-27","o":6.35,"h":6.55,"l":6.2,"c":6.25,"v":448300},{"d":"2018-09-28","o":6.25,"h":6.35,"l":6.2,"c":6.25,"v":308300},{"d":"2018-10-01","o":6.24,"h":6.42,"l":6.2,"c":6.36,"v":240800},{"d":"2018-10-02","o":6.41,"h":6.44,"l":6.37,"c":6.4,"v":596000},{"d":"2018-10-03","o":6.42,"h":6.9,"l":6.39,"c":6.69,"v":1449900},{"d":"2018-10-04","o":6.67,"h":6.68,"l":6.4,"c":6.49,"v":502300},{"d":"2018-10-05","o":6.48,"h":6.56,"l":6.31,"c":6.44,"v":379600},{"d":"2018-10-08","o":6.55,"h":6.89,"l":6.55,"c":6.83,"v":1751900},{"d":"2018-10-09","o":6.82,"h":6.92,"l":6.72,"c":6.79,"v":304800},{"d":"2018-10-10","o":6.77,"h":6.77,"l":6.46,"c":6.48,"v":255500},{"d":"2018-10-11","o":6.47,"h":6.64,"l":6.44,"c":6.51,"v":420700},{"d":"2018-10-12","o":6.61,"h":6.73,"l":6.52,"c":6.73,"v":355100},{"d":"2018-10-15","o":6.73,"h":6.77,"l":6.61,"c":6.62,"v":417900},{"d":"2018-10-16","o":6.66,"h":6.76,"l":6.57,"c":6.73,"v":241200},{"d":"2018-10-17","o":6.68,"h":6.68,"l":6.5,"c":6.62,"v":377800},{"d":"2018-10-18","o":6.61,"h":6.61,"l":6.48,"c":6.5,"v":272200},{"d":"2018-10-19","o":6.51,"h":6.66,"l":6.35,"c":6.43,"v":286900},{"d":"2018-10-22","o":6.48,"h":6.57,"l":6.24,"c":6.35,"v":414300},{"d":"2018-10-23","o":6.29,"h":6.45,"l":6.27,"c":6.38,"v":423200},{"d":"2018-10-24","o":6.35,"h":6.53,"l":6.31,"c":6.4,"v":488400},{"d":"2018-10-25","o":6.43,"h":6.81,"l":6.43,"c":6.74,"v":392500},{"d":"2018-10-26","o":6.69,"h":7,"l":6.6,"c":6.95,"v":521900},{"d":"2018-10-29","o":7.07,"h":7.19,"l":6.64,"c":6.77,"v":417000},{"d":"2018-10-30","o":6.75,"h":7.09,"l":6.72,"c":7,"v":331900},{"d":"2018-10-31","o":7.05,"h":7.22,"l":6.93,"c":7.21,"v":773600},{"d":"2018-11-01","o":7.23,"h":7.5,"l":7.14,"c":7.45,"v":418800},{"d":"2018-11-02","o":7.48,"h":7.55,"l":7.37,"c":7.51,"v":482600},{"d":"2018-11-05","o":7.5,"h":7.73,"l":7.46,"c":7.65,"v":401600},{"d":"2018-11-06","o":7.62,"h":7.8,"l":7.44,"c":7.55,"v":513400},{"d":"2018-11-07","o":7.59,"h":7.59,"l":7.27,"c":7.43,"v":333800},{"d":"2018-11-08","o":7.41,"h":7.41,"l":7.27,"c":7.29,"v":272800},{"d":"2018-11-09","o":7.27,"h":7.29,"l":7.02,"c":7.17,"v":346800},{"d":"2018-11-12","o":7.16,"h":7.16,"l":6.95,"c":7.05,"v":312900},{"d":"2018-11-13","o":7.03,"h":7.18,"l":7,"c":7.13,"v":348000},{"d":"2018-11-14","o":7.25,"h":7.64,"l":7.25,"c":7.57,"v":592900},{"d":"2018-11-15","o":7.51,"h":7.54,"l":7.34,"c":7.48,"v":330800},{"d":"2018-11-16","o":7.47,"h":7.61,"l":7.45,"c":7.5,"v":705700},{"d":"2018-11-19","o":7.48,"h":7.63,"l":7.46,"c":7.59,"v":537200},{"d":"2018-11-20","o":7.54,"h":7.54,"l":7.38,"c":7.53,"v":542900},{"d":"2018-11-21","o":7.56,"h":7.63,"l":7.47,"c":7.58,"v":289700},{"d":"2018-11-23","o":7.43,"h":7.61,"l":7.41,"c":7.55,"v":218200},{"d":"2018-11-26","o":7.57,"h":7.66,"l":7.54,"c":7.58,"v":418400},{"d":"2018-11-27","o":7.6,"h":7.61,"l":7.45,"c":7.51,"v":394400},{"d":"2018-11-28","o":7.5,"h":7.79,"l":7.49,"c":7.77,"v":409900},{"d":"2018-11-29","o":7.8,"h":8.08,"l":7.75,"c":7.97,"v":702500},{"d":"2018-11-30","o":7.92,"h":8.26,"l":7.87,"c":8.25,"v":1734500},{"d":"2018-12-03","o":8.25,"h":8.57,"l":8.14,"c":8.27,"v":1007000},{"d":"2018-12-04","o":8.27,"h":8.51,"l":8.02,"c":8.3,"v":605600},{"d":"2018-12-06","o":8.14,"h":8.29,"l":8,"c":8.21,"v":549200},{"d":"2018-12-07","o":8.21,"h":8.39,"l":7.98,"c":8.02,"v":436500},{"d":"2018-12-10","o":8.01,"h":8.14,"l":7.81,"c":8.06,"v":532900},{"d":"2018-12-11","o":8.14,"h":8.23,"l":7.94,"c":7.97,"v":309600},{"d":"2018-12-12","o":8.06,"h":8.16,"l":7.91,"c":7.95,"v":596300},{"d":"2018-12-13","o":8,"h":8.34,"l":7.98,"c":8.2,"v":508500},{"d":"2018-12-14","o":8.17,"h":8.19,"l":7.97,"c":8,"v":608100},{"d":"2018-12-17","o":7.96,"h":7.99,"l":7.69,"c":7.71,"v":680800},{"d":"2018-12-18","o":7.73,"h":8,"l":7.73,"c":7.91,"v":482800},{"d":"2018-12-19","o":7.92,"h":8.1,"l":7.81,"c":7.86,"v":351100},{"d":"2018-12-20","o":7.89,"h":7.96,"l":7.69,"c":7.73,"v":477700},{"d":"2018-12-21","o":7.75,"h":7.88,"l":7.75,"c":7.78,"v":861500},{"d":"2018-12-24","o":7.74,"h":7.83,"l":7.64,"c":7.65,"v":244600},{"d":"2018-12-26","o":7.68,"h":7.8,"l":7.56,"c":7.79,"v":552700},{"d":"2018-12-27","o":7.72,"h":7.87,"l":7.57,"c":7.81,"v":439100},{"d":"2018-12-28","o":7.86,"h":7.99,"l":7.85,"c":7.85,"v":217100},{"d":"2018-12-31","o":7.87,"h":7.96,"l":7.75,"c":7.9,"v":328100},{"d":"2019-01-02","o":7.9,"h":8.09,"l":7.7,"c":8.04,"v":554100},{"d":"2019-01-03","o":8.04,"h":8.2,"l":7.96,"c":8.07,"v":790800},{"d":"2019-01-04","o":8.17,"h":8.43,"l":8.11,"c":8.37,"v":1125600},{"d":"2019-01-07","o":8.37,"h":8.5,"l":8.3,"c":8.36,"v":456600},{"d":"2019-01-08","o":8.4,"h":8.5,"l":8.26,"c":8.34,"v":598600},{"d":"2019-01-09","o":8.43,"h":8.54,"l":8.38,"c":8.39,"v":714400},{"d":"2019-01-10","o":8.42,"h":8.49,"l":8.35,"c":8.47,"v":690000},{"d":"2019-01-11","o":8.42,"h":8.67,"l":8.42,"c":8.66,"v":483000},{"d":"2019-01-14","o":8.63,"h":8.74,"l":8.6,"c":8.69,"v":427300},{"d":"2019-01-15","o":8.7,"h":8.73,"l":8.61,"c":8.65,"v":344300},{"d":"2019-01-16","o":8.66,"h":8.75,"l":8.6,"c":8.65,"v":391700},{"d":"2019-01-17","o":8.6,"h":8.74,"l":8.59,"c":8.61,"v":261500},{"d":"2019-01-18","o":8.66,"h":8.77,"l":8.55,"c":8.71,"v":546100},{"d":"2019-01-22","o":8.7,"h":8.7,"l":8.41,"c":8.52,"v":594900},{"d":"2019-01-23","o":8.5,"h":8.53,"l":8.34,"c":8.35,"v":532600},{"d":"2019-01-24","o":8.37,"h":8.78,"l":8.35,"c":8.78,"v":1080900},{"d":"2019-01-25","o":8.8,"h":8.9,"l":8.69,"c":8.81,"v":392400},{"d":"2019-01-28","o":8.72,"h":8.77,"l":8.67,"c":8.74,"v":242500},{"d":"2019-01-29","o":8.8,"h":8.82,"l":8.71,"c":8.76,"v":231300},{"d":"2019-01-30","o":8.8,"h":8.96,"l":8.72,"c":8.95,"v":385800},{"d":"2019-01-31","o":8.97,"h":9.2,"l":8.92,"c":9.17,"v":400800},{"d":"2019-02-01","o":9.15,"h":9.22,"l":8.8,"c":8.84,"v":420400},{"d":"2019-02-04","o":8.79,"h":8.84,"l":8.72,"c":8.76,"v":669100},{"d":"2019-02-05","o":8.74,"h":8.83,"l":8.45,"c":8.58,"v":733600},{"d":"2019-02-06","o":8.54,"h":8.74,"l":8.48,"c":8.51,"v":440700},{"d":"2019-02-07","o":8.51,"h":8.64,"l":8.41,"c":8.55,"v":332400},{"d":"2019-02-08","o":8.54,"h":8.76,"l":8.51,"c":8.64,"v":297900},{"d":"2019-02-11","o":8.64,"h":8.74,"l":8.55,"c":8.6,"v":296100},{"d":"2019-02-12","o":8.68,"h":8.73,"l":8.56,"c":8.59,"v":304000},{"d":"2019-02-13","o":8.64,"h":8.72,"l":8.44,"c":8.45,"v":396000},{"d":"2019-02-14","o":8.39,"h":8.5,"l":8.2,"c":8.4,"v":433500},{"d":"2019-02-15","o":8.45,"h":8.6,"l":8.42,"c":8.5,"v":422600},{"d":"2019-02-19","o":8.48,"h":8.64,"l":8.47,"c":8.55,"v":359700},{"d":"2019-02-20","o":8.53,"h":8.69,"l":8.48,"c":8.51,"v":327500},{"d":"2019-02-21","o":8.49,"h":8.58,"l":8.37,"c":8.38,"v":157700},{"d":"2019-02-22","o":8.38,"h":8.62,"l":8.35,"c":8.56,"v":204400},{"d":"2019-02-25","o":8.6,"h":8.65,"l":8.41,"c":8.53,"v":210200},{"d":"2019-02-26","o":8.49,"h":8.56,"l":8.41,"c":8.49,"v":240900},{"d":"2019-02-27","o":8.49,"h":8.51,"l":8.26,"c":8.34,"v":695500},{"d":"2019-02-28","o":8.31,"h":8.41,"l":8.28,"c":8.29,"v":378900},{"d":"2019-03-01","o":8.3,"h":8.44,"l":8.07,"c":8.1,"v":356000},{"d":"2019-03-04","o":8.08,"h":8.18,"l":7.96,"c":8.1,"v":183200},{"d":"2019-03-05","o":8.07,"h":8.15,"l":8.02,"c":8.12,"v":133600},{"d":"2019-03-06","o":8.12,"h":8.19,"l":8.06,"c":8.09,"v":289500},{"d":"2019-03-07","o":8.08,"h":8.12,"l":7.88,"c":7.99,"v":279900},{"d":"2019-03-08","o":7.93,"h":8.03,"l":7.88,"c":8.01,"v":201400},{"d":"2019-03-11","o":8.05,"h":8.14,"l":8.02,"c":8.08,"v":246000},{"d":"2019-03-12","o":8.1,"h":8.23,"l":8.09,"c":8.18,"v":262800},{"d":"2019-03-13","o":8.18,"h":8.34,"l":8.13,"c":8.26,"v":357600},{"d":"2019-03-14","o":8.27,"h":8.38,"l":8.23,"c":8.34,"v":279000},{"d":"2019-03-15","o":8.36,"h":8.44,"l":8.05,"c":8.26,"v":876300},{"d":"2019-03-18","o":8.28,"h":8.4,"l":8.22,"c":8.39,"v":132000},{"d":"2019-03-19","o":8.4,"h":8.45,"l":8.26,"c":8.3,"v":225400},{"d":"2019-03-20","o":8.24,"h":8.33,"l":8.24,"c":8.24,"v":157500},{"d":"2019-03-21","o":8.24,"h":8.26,"l":8.04,"c":8.19,"v":262300},{"d":"2019-03-22","o":8.07,"h":8.12,"l":7.88,"c":7.9,"v":125600},{"d":"2019-03-25","o":7.87,"h":7.98,"l":7.69,"c":7.74,"v":303400},{"d":"2019-03-26","o":7.63,"h":7.8,"l":7.45,"c":7.48,"v":635500},{"d":"2019-03-27","o":7.48,"h":7.57,"l":6.8,"c":6.87,"v":1192300},{"d":"2019-03-28","o":6.92,"h":7.28,"l":6.9,"c":7.23,"v":694700},{"d":"2019-03-29","o":7.24,"h":7.29,"l":7.02,"c":7.17,"v":475100},{"d":"2019-04-01","o":7.16,"h":7.25,"l":7.11,"c":7.18,"v":459200},{"d":"2019-04-02","o":7.16,"h":7.2,"l":6.87,"c":6.99,"v":471000},{"d":"2019-04-03","o":7,"h":7.07,"l":6.69,"c":6.74,"v":521400},{"d":"2019-04-04","o":6.71,"h":6.94,"l":6.65,"c":6.8,"v":513700},{"d":"2019-04-05","o":6.83,"h":6.99,"l":6.76,"c":6.94,"v":526900},{"d":"2019-04-08","o":6.83,"h":7.17,"l":6.78,"c":7.12,"v":437300},{"d":"2019-04-09","o":7.08,"h":7.19,"l":7.05,"c":7.1,"v":341700},{"d":"2019-04-10","o":7.1,"h":7.14,"l":7.04,"c":7.1,"v":229700},{"d":"2019-04-11","o":7.08,"h":7.14,"l":7.01,"c":7.05,"v":252300},{"d":"2019-04-12","o":7.03,"h":7.09,"l":6.96,"c":7,"v":259200},{"d":"2019-04-15","o":7.03,"h":7.1,"l":7,"c":7.05,"v":186800},{"d":"2019-04-16","o":7.03,"h":7.12,"l":6.98,"c":7.06,"v":261600},{"d":"2019-04-17","o":7.08,"h":7.11,"l":6.95,"c":6.96,"v":384000},{"d":"2019-04-18","o":6.96,"h":7.01,"l":6.69,"c":6.94,"v":468300},{"d":"2019-04-22","o":6.97,"h":7.04,"l":6.96,"c":6.99,"v":347100},{"d":"2019-04-23","o":7,"h":7.3,"l":7,"c":7.15,"v":362100},{"d":"2019-04-24","o":7.12,"h":7.14,"l":6.83,"c":6.89,"v":477600},{"d":"2019-04-25","o":6.82,"h":6.92,"l":6.55,"c":6.79,"v":566100},{"d":"2019-04-26","o":6.76,"h":6.89,"l":6.73,"c":6.81,"v":571200},{"d":"2019-04-29","o":6.8,"h":6.99,"l":6.79,"c":6.97,"v":649100},{"d":"2019-04-30","o":6.97,"h":7.11,"l":6.91,"c":6.98,"v":568300},{"d":"2019-05-01","o":6.94,"h":7,"l":6.73,"c":6.85,"v":460300},{"d":"2019-05-02","o":6.85,"h":6.87,"l":6.73,"c":6.82,"v":388700},{"d":"2019-05-03","o":6.89,"h":7.12,"l":6.89,"c":7.01,"v":860900},{"d":"2019-05-06","o":6.92,"h":7.1,"l":6.86,"c":7.02,"v":448000},{"d":"2019-05-07","o":6.95,"h":6.98,"l":6.79,"c":6.85,"v":383400},{"d":"2019-05-08","o":6.83,"h":6.96,"l":6.83,"c":6.92,"v":597600},{"d":"2019-05-09","o":6.84,"h":6.98,"l":6.81,"c":6.83,"v":495800},{"d":"2019-05-10","o":6.77,"h":6.85,"l":6.73,"c":6.78,"v":505400},{"d":"2019-05-13","o":6.66,"h":6.67,"l":6.42,"c":6.67,"v":571800},{"d":"2019-05-14","o":6.69,"h":6.77,"l":6.48,"c":6.52,"v":354800},{"d":"2019-05-15","o":6.52,"h":6.79,"l":6.38,"c":6.45,"v":550100},{"d":"2019-05-16","o":6.44,"h":6.49,"l":6.22,"c":6.25,"v":519500},{"d":"2019-05-17","o":6.2,"h":6.27,"l":6.02,"c":6.05,"v":512900},{"d":"2019-05-20","o":6.03,"h":6.11,"l":5.93,"c":5.99,"v":432400},{"d":"2019-05-21","o":6.02,"h":6.31,"l":5.92,"c":6.26,"v":676600},{"d":"2019-05-22","o":6.26,"h":6.38,"l":6.2,"c":6.3,"v":307800},{"d":"2019-05-23","o":6.2,"h":6.28,"l":6.07,"c":6.17,"v":544600},{"d":"2019-05-24","o":6.18,"h":6.34,"l":6.08,"c":6.3,"v":600700},{"d":"2019-05-28","o":6.28,"h":6.52,"l":6.22,"c":6.35,"v":3279800},{"d":"2019-05-29","o":6.31,"h":6.39,"l":6.15,"c":6.27,"v":599700},{"d":"2019-05-30","o":6.28,"h":6.51,"l":6.28,"c":6.34,"v":670600},{"d":"2019-05-31","o":6.29,"h":6.61,"l":6.29,"c":6.5,"v":359600},{"d":"2019-06-03","o":6.52,"h":6.54,"l":6.24,"c":6.27,"v":390500},{"d":"2019-06-04","o":6.29,"h":6.49,"l":6.27,"c":6.41,"v":226200},{"d":"2019-06-05","o":6.43,"h":6.43,"l":6.33,"c":6.39,"v":173500},{"d":"2019-06-06","o":6.41,"h":6.45,"l":6.33,"c":6.34,"v":160000},{"d":"2019-06-07","o":6.35,"h":6.65,"l":6.35,"c":6.55,"v":437500},{"d":"2019-06-10","o":6.55,"h":6.57,"l":6.45,"c":6.54,"v":296000},{"d":"2019-06-11","o":6.6,"h":6.75,"l":6.43,"c":6.65,"v":363500},{"d":"2019-06-12","o":6.59,"h":6.98,"l":6.59,"c":6.84,"v":524400},{"d":"2019-06-13","o":6.87,"h":7.04,"l":6.83,"c":7.01,"v":359100},{"d":"2019-06-14","o":6.97,"h":6.98,"l":6.79,"c":6.84,"v":415400},{"d":"2019-06-17","o":6.86,"h":6.97,"l":6.73,"c":6.91,"v":241400},{"d":"2019-06-18","o":6.95,"h":7.11,"l":6.9,"c":6.97,"v":732700},{"d":"2019-06-19","o":6.91,"h":7.13,"l":6.88,"c":7.08,"v":310400},{"d":"2019-06-20","o":7.16,"h":7.16,"l":7.06,"c":7.09,"v":252000},{"d":"2019-06-21","o":7.04,"h":7.28,"l":7.04,"c":7.28,"v":812200},{"d":"2019-06-24","o":7.27,"h":7.29,"l":7.16,"c":7.18,"v":201000},{"d":"2019-06-25","o":7.16,"h":7.16,"l":7.01,"c":7.08,"v":231000},{"d":"2019-06-26","o":7.12,"h":7.12,"l":7.03,"c":7.05,"v":198600},{"d":"2019-06-27","o":7.03,"h":7.21,"l":7.01,"c":7.1,"v":379200},{"d":"2019-06-28","o":7.12,"h":7.3,"l":7.05,"c":7.28,"v":237900},{"d":"2019-07-01","o":7.3,"h":7.4,"l":7.27,"c":7.33,"v":240300},{"d":"2019-07-02","o":7.32,"h":7.37,"l":7.14,"c":7.27,"v":309000},{"d":"2019-07-03","o":7.28,"h":7.53,"l":7.21,"c":7.52,"v":257000},{"d":"2019-07-05","o":7.48,"h":7.55,"l":7.36,"c":7.51,"v":422700},{"d":"2019-07-08","o":7.51,"h":7.61,"l":7.39,"c":7.6,"v":491900},{"d":"2019-07-09","o":7.59,"h":7.59,"l":7.43,"c":7.48,"v":363400},{"d":"2019-07-10","o":7.62,"h":8.27,"l":7.62,"c":8.04,"v":1125900},{"d":"2019-07-11","o":8.05,"h":8.14,"l":7.79,"c":7.93,"v":425600},{"d":"2019-07-12","o":7.95,"h":8.35,"l":7.95,"c":8.28,"v":1082100},{"d":"2019-07-15","o":8.35,"h":8.36,"l":8.04,"c":8.1,"v":544100},{"d":"2019-07-16","o":8.05,"h":8.14,"l":7.85,"c":7.9,"v":440500},{"d":"2019-07-17","o":7.95,"h":8.2,"l":7.93,"c":8.02,"v":443500},{"d":"2019-07-18","o":8.02,"h":8.22,"l":7.98,"c":8.08,"v":470300},{"d":"2019-07-19","o":8.06,"h":8.23,"l":7.95,"c":7.97,"v":234800},{"d":"2019-07-22","o":7.99,"h":8.04,"l":7.84,"c":7.84,"v":232200},{"d":"2019-07-23","o":7.83,"h":7.93,"l":7.72,"c":7.85,"v":253500},{"d":"2019-07-24","o":7.86,"h":7.99,"l":7.82,"c":7.99,"v":131900},{"d":"2019-07-25","o":8,"h":8,"l":7.88,"c":7.89,"v":111500},{"d":"2019-07-26","o":8.21,"h":8.37,"l":8.09,"c":8.15,"v":383900},{"d":"2019-07-29","o":8.15,"h":8.26,"l":8.1,"c":8.18,"v":574100},{"d":"2019-07-30","o":8.15,"h":8.33,"l":8.07,"c":8.19,"v":411600},{"d":"2019-07-31","o":8.17,"h":8.26,"l":7.92,"c":7.95,"v":400900},{"d":"2019-08-01","o":7.97,"h":8.11,"l":7.96,"c":8,"v":617400},{"d":"2019-08-02","o":7.95,"h":8.08,"l":7.86,"c":8,"v":272500},{"d":"2019-08-05","o":7.89,"h":7.95,"l":7.56,"c":7.57,"v":469200},{"d":"2019-08-06","o":7.65,"h":7.88,"l":7.65,"c":7.86,"v":627700},{"d":"2019-08-07","o":7.79,"h":8.06,"l":7.79,"c":7.95,"v":342700},{"d":"2019-08-08","o":7.89,"h":8.07,"l":7.89,"c":8.06,"v":319600},{"d":"2019-08-09","o":8.03,"h":8.16,"l":7.99,"c":8.16,"v":601200},{"d":"2019-08-12","o":6.69,"h":7.86,"l":6.69,"c":7.16,"v":1046800},{"d":"2019-08-13","o":7.2,"h":7.54,"l":7.1,"c":7.15,"v":571800},{"d":"2019-08-14","o":7.01,"h":7.27,"l":6.86,"c":7.13,"v":519100},{"d":"2019-08-15","o":7.18,"h":7.34,"l":7.1,"c":7.18,"v":184400},{"d":"2019-08-16","o":7.17,"h":7.34,"l":7.13,"c":7.2,"v":189200},{"d":"2019-08-19","o":7.25,"h":7.34,"l":7.03,"c":7.06,"v":229200},{"d":"2019-08-20","o":7.01,"h":7.11,"l":6.95,"c":7,"v":236000},{"d":"2019-08-21","o":7.02,"h":7.03,"l":6.82,"c":6.93,"v":527300},{"d":"2019-08-22","o":6.95,"h":7.1,"l":6.85,"c":7,"v":168600},{"d":"2019-08-23","o":6.93,"h":6.99,"l":6.8,"c":6.82,"v":187700},{"d":"2019-08-26","o":6.87,"h":6.95,"l":6.82,"c":6.92,"v":147500},{"d":"2019-08-27","o":6.96,"h":7.1,"l":6.88,"c":6.96,"v":660900},{"d":"2019-08-28","o":6.88,"h":6.91,"l":6.71,"c":6.72,"v":656700},{"d":"2019-08-29","o":6.74,"h":6.83,"l":6.71,"c":6.79,"v":292500},{"d":"2019-08-30","o":6.77,"h":6.78,"l":6.48,"c":6.61,"v":835500},{"d":"2019-09-03","o":6.51,"h":6.75,"l":6.37,"c":6.44,"v":570300},{"d":"2019-09-04","o":6.51,"h":6.54,"l":6.4,"c":6.45,"v":618000},{"d":"2019-09-05","o":6.51,"h":6.74,"l":6.3,"c":6.73,"v":2527700},{"d":"2019-09-06","o":6.79,"h":6.91,"l":6.75,"c":6.77,"v":499700},{"d":"2019-09-09","o":6.8,"h":6.89,"l":6.69,"c":6.7,"v":164900},{"d":"2019-09-10","o":6.65,"h":6.76,"l":6.48,"c":6.74,"v":570500},{"d":"2019-09-11","o":6.83,"h":7.09,"l":6.75,"c":7.03,"v":532700},{"d":"2019-09-12","o":7.11,"h":7.11,"l":6.83,"c":6.84,"v":315700},{"d":"2019-09-13","o":6.83,"h":6.9,"l":6.57,"c":6.73,"v":393700},{"d":"2019-09-16","o":6.65,"h":6.83,"l":6.65,"c":6.72,"v":207700},{"d":"2019-09-17","o":6.66,"h":6.78,"l":6.62,"c":6.68,"v":195100},{"d":"2019-09-18","o":6.72,"h":6.74,"l":6.58,"c":6.6,"v":174300},{"d":"2019-09-19","o":6.58,"h":6.66,"l":6.54,"c":6.6,"v":584100},{"d":"2019-09-20","o":6.6,"h":6.72,"l":6.51,"c":6.59,"v":431500},{"d":"2019-09-23","o":6.51,"h":6.71,"l":6.51,"c":6.67,"v":237200},{"d":"2019-09-24","o":6.63,"h":6.81,"l":6.63,"c":6.8,"v":328500},{"d":"2019-09-25","o":6.8,"h":6.8,"l":6.67,"c":6.75,"v":371900},{"d":"2019-09-26","o":6.73,"h":6.94,"l":6.73,"c":6.82,"v":206700},{"d":"2019-09-27","o":6.8,"h":6.86,"l":6.59,"c":6.64,"v":166900},{"d":"2019-09-30","o":6.63,"h":6.79,"l":6.63,"c":6.72,"v":290000},{"d":"2019-10-01","o":6.71,"h":6.78,"l":6.53,"c":6.59,"v":302100},{"d":"2019-10-02","o":6.54,"h":6.6,"l":6.42,"c":6.55,"v":599000},{"d":"2019-10-03","o":6.54,"h":6.55,"l":6.38,"c":6.45,"v":752800},{"d":"2019-10-04","o":6.47,"h":6.61,"l":6.28,"c":6.5,"v":522400},{"d":"2019-10-07","o":6.55,"h":6.64,"l":6.48,"c":6.51,"v":325400},{"d":"2019-10-08","o":6.5,"h":6.61,"l":6.44,"c":6.45,"v":556700},{"d":"2019-10-09","o":6.47,"h":6.64,"l":6.42,"c":6.61,"v":696700},{"d":"2019-10-10","o":6.57,"h":6.64,"l":6.51,"c":6.53,"v":466400},{"d":"2019-10-11","o":6.59,"h":6.69,"l":6.59,"c":6.67,"v":170600},{"d":"2019-10-14","o":6.65,"h":6.72,"l":6.6,"c":6.69,"v":174900},{"d":"2019-10-15","o":6.73,"h":6.79,"l":6.7,"c":6.71,"v":167200},{"d":"2019-10-16","o":6.71,"h":6.82,"l":6.71,"c":6.77,"v":248500},{"d":"2019-10-17","o":6.75,"h":7.09,"l":6.75,"c":7,"v":566100},{"d":"2019-10-18","o":7,"h":7.21,"l":6.97,"c":7.18,"v":392000},{"d":"2019-10-21","o":7.35,"h":7.8,"l":7.25,"c":7.67,"v":625100},{"d":"2019-10-22","o":7.75,"h":7.85,"l":7.68,"c":7.73,"v":298300},{"d":"2019-10-23","o":7.71,"h":7.72,"l":7.53,"c":7.55,"v":250600},{"d":"2019-10-24","o":7.56,"h":7.59,"l":7.46,"c":7.49,"v":155600},{"d":"2019-10-25","o":7.51,"h":7.62,"l":7.42,"c":7.5,"v":207700},{"d":"2019-10-28","o":7.54,"h":7.57,"l":7.45,"c":7.5,"v":250000},{"d":"2019-10-29","o":7.49,"h":7.5,"l":7.35,"c":7.4,"v":255100},{"d":"2019-10-30","o":7.38,"h":7.45,"l":7.35,"c":7.41,"v":248000},{"d":"2019-10-31","o":7.39,"h":7.53,"l":7.38,"c":7.47,"v":569700},{"d":"2019-11-01","o":7.45,"h":7.49,"l":7.41,"c":7.43,"v":282100},{"d":"2019-11-04","o":7.41,"h":7.43,"l":7.3,"c":7.38,"v":425600},{"d":"2019-11-05","o":7.35,"h":7.38,"l":7.35,"c":7.36,"v":260700},{"d":"2019-11-06","o":7.3,"h":7.5,"l":7.3,"c":7.38,"v":303400},{"d":"2019-11-07","o":7.39,"h":7.43,"l":7.32,"c":7.34,"v":419400},{"d":"2019-11-08","o":7.26,"h":7.38,"l":7.18,"c":7.35,"v":388200},{"d":"2019-11-11","o":7.35,"h":7.46,"l":7.28,"c":7.4,"v":244800},{"d":"2019-11-12","o":7.36,"h":7.45,"l":7.22,"c":7.35,"v":228400},{"d":"2019-11-13","o":7.69,"h":7.88,"l":7.55,"c":7.72,"v":1577500},{"d":"2019-11-14","o":7.85,"h":7.85,"l":7.67,"c":7.68,"v":369700},{"d":"2019-11-15","o":7.72,"h":7.76,"l":7.64,"c":7.64,"v":245500},{"d":"2019-11-18","o":7.61,"h":7.79,"l":7.61,"c":7.69,"v":272600},{"d":"2019-11-19","o":7.66,"h":7.76,"l":7.61,"c":7.68,"v":154700},{"d":"2019-11-20","o":7.65,"h":7.67,"l":7.4,"c":7.43,"v":229900},{"d":"2019-11-21","o":7.42,"h":7.52,"l":7.38,"c":7.47,"v":434600},{"d":"2019-11-22","o":7.42,"h":7.53,"l":7.37,"c":7.41,"v":123200},{"d":"2019-11-25","o":7.45,"h":7.56,"l":7.44,"c":7.48,"v":308100},{"d":"2019-11-26","o":7.42,"h":7.55,"l":7.38,"c":7.55,"v":383900},{"d":"2019-11-27","o":7.56,"h":7.64,"l":7.33,"c":7.4,"v":398000},{"d":"2019-11-29","o":7.4,"h":7.79,"l":7.36,"c":7.7,"v":630600},{"d":"2019-12-02","o":7.71,"h":7.74,"l":7.53,"c":7.58,"v":295600},{"d":"2019-12-03","o":7.52,"h":7.55,"l":7.2,"c":7.25,"v":607000},{"d":"2019-12-04","o":7.35,"h":7.43,"l":7.31,"c":7.33,"v":633900},{"d":"2019-12-05","o":7.35,"h":7.51,"l":7.35,"c":7.45,"v":293000},{"d":"2019-12-06","o":7.43,"h":7.55,"l":7.05,"c":7.2,"v":3394800},{"d":"2019-12-09","o":7.21,"h":7.39,"l":7.11,"c":7.32,"v":626500},{"d":"2019-12-10","o":7.3,"h":7.4,"l":7.14,"c":7.21,"v":752900},{"d":"2019-12-11","o":7.25,"h":7.52,"l":7.24,"c":7.49,"v":752900},{"d":"2019-12-12","o":7.52,"h":7.8,"l":7.52,"c":7.75,"v":945200},{"d":"2019-12-13","o":7.76,"h":7.94,"l":7.69,"c":7.91,"v":639700},{"d":"2019-12-16","o":7.95,"h":8.01,"l":7.86,"c":7.97,"v":548600},{"d":"2019-12-17","o":7.95,"h":8.09,"l":7.92,"c":8.04,"v":512800},{"d":"2019-12-18","o":8.05,"h":8.18,"l":8.05,"c":8.14,"v":464600},{"d":"2019-12-19","o":8.15,"h":8.24,"l":8.03,"c":8.2,"v":712900},{"d":"2019-12-20","o":8.23,"h":8.23,"l":8.08,"c":8.1,"v":793000},{"d":"2019-12-23","o":8.06,"h":8.16,"l":8.06,"c":8.08,"v":386800},{"d":"2019-12-24","o":8.05,"h":8.18,"l":8.02,"c":8.1,"v":391100},{"d":"2019-12-26","o":8.14,"h":8.32,"l":8.14,"c":8.23,"v":1683800},{"d":"2019-12-27","o":8.26,"h":8.41,"l":8.25,"c":8.3,"v":563800},{"d":"2019-12-30","o":8.27,"h":8.35,"l":8.18,"c":8.3,"v":1123800},{"d":"2019-12-31","o":8.24,"h":8.3,"l":8.02,"c":8.1,"v":481700},{"d":"2020-01-02","o":8.11,"h":8.23,"l":8.05,"c":8.16,"v":381900},{"d":"2020-01-03","o":8.1,"h":8.1,"l":7.93,"c":7.97,"v":471200},{"d":"2020-01-06","o":7.93,"h":8.19,"l":7.91,"c":8.15,"v":677600},{"d":"2020-01-07","o":8.14,"h":8.15,"l":8.05,"c":8.09,"v":752500},{"d":"2020-01-08","o":8.09,"h":8.14,"l":7.97,"c":8,"v":377900},{"d":"2020-01-09","o":8.02,"h":8.1,"l":8,"c":8.03,"v":417000},{"d":"2020-01-10","o":8.08,"h":8.16,"l":8.06,"c":8.07,"v":227500},{"d":"2020-01-13","o":8.12,"h":8.17,"l":8.06,"c":8.07,"v":1028400},{"d":"2020-01-14","o":8.07,"h":8.13,"l":8.03,"c":8.08,"v":323500},{"d":"2020-01-15","o":8.14,"h":8.14,"l":8.04,"c":8.06,"v":251800},{"d":"2020-01-16","o":8.05,"h":8.13,"l":8.05,"c":8.06,"v":458900},{"d":"2020-01-17","o":8.07,"h":8.14,"l":8.06,"c":8.07,"v":589300},{"d":"2020-01-21","o":7.87,"h":8,"l":7.61,"c":7.8,"v":2088000},{"d":"2020-01-22","o":7.82,"h":7.9,"l":7.75,"c":7.82,"v":298300},{"d":"2020-01-23","o":7.82,"h":8.05,"l":7.76,"c":8.03,"v":646200},{"d":"2020-01-24","o":8.05,"h":8.05,"l":7.94,"c":8,"v":473400},{"d":"2020-01-27","o":7.85,"h":7.85,"l":7.7,"c":7.76,"v":478200},{"d":"2020-01-28","o":7.73,"h":7.96,"l":7.65,"c":7.93,"v":345000},{"d":"2020-01-29","o":7.98,"h":8.11,"l":7.87,"c":7.92,"v":441100},{"d":"2020-01-30","o":7.85,"h":7.91,"l":7.64,"c":7.75,"v":247000},{"d":"2020-01-31","o":7.69,"h":7.72,"l":7.65,"c":7.67,"v":245900},{"d":"2020-02-03","o":7.68,"h":7.69,"l":7.58,"c":7.63,"v":274400},{"d":"2020-02-04","o":7.69,"h":7.76,"l":7.6,"c":7.64,"v":738100},{"d":"2020-02-05","o":7.7,"h":7.84,"l":7.7,"c":7.79,"v":388200},{"d":"2020-02-06","o":7.81,"h":7.82,"l":7.63,"c":7.67,"v":178800},{"d":"2020-02-07","o":7.63,"h":7.64,"l":7.39,"c":7.5,"v":212900},{"d":"2020-02-10","o":7.43,"h":7.5,"l":7.36,"c":7.39,"v":508900},{"d":"2020-02-11","o":7.35,"h":7.4,"l":7.23,"c":7.37,"v":458000},{"d":"2020-02-12","o":7.38,"h":7.4,"l":7.23,"c":7.31,"v":313000},{"d":"2020-02-13","o":7.26,"h":7.45,"l":7.26,"c":7.32,"v":365200},{"d":"2020-02-14","o":7.3,"h":7.38,"l":7.25,"c":7.34,"v":309900},{"d":"2020-02-18","o":7.32,"h":7.46,"l":7.21,"c":7.23,"v":742100},{"d":"2020-02-19","o":7.29,"h":7.47,"l":7.23,"c":7.31,"v":628600},{"d":"2020-02-20","o":7.3,"h":7.4,"l":7.2,"c":7.38,"v":669600},{"d":"2020-02-21","o":7.38,"h":7.41,"l":7.27,"c":7.39,"v":178200},{"d":"2020-02-24","o":7.21,"h":7.25,"l":7.05,"c":7.16,"v":303600},{"d":"2020-02-25","o":7.17,"h":7.2,"l":6.91,"c":6.96,"v":392500},{"d":"2020-02-26","o":6.92,"h":6.92,"l":6.75,"c":6.78,"v":453700},{"d":"2020-02-27","o":6.7,"h":6.76,"l":6.2,"c":6.51,"v":875100},{"d":"2020-02-28","o":6.37,"h":6.45,"l":6.21,"c":6.44,"v":629900},{"d":"2020-03-02","o":6.41,"h":6.61,"l":6.28,"c":6.61,"v":476600},{"d":"2020-03-03","o":6.61,"h":6.78,"l":6.59,"c":6.64,"v":770900},{"d":"2020-03-04","o":6.7,"h":6.75,"l":6.27,"c":6.51,"v":711000},{"d":"2020-03-05","o":6.38,"h":6.5,"l":6.13,"c":6.13,"v":708700},{"d":"2020-03-06","o":6.05,"h":6.22,"l":5.91,"c":6.17,"v":857500},{"d":"2020-03-09","o":5.86,"h":5.86,"l":5.24,"c":5.24,"v":417100},{"d":"2020-03-10","o":5.5,"h":5.73,"l":5.41,"c":5.7,"v":559800},{"d":"2020-03-11","o":5.55,"h":5.6,"l":4.4,"c":4.61,"v":1226000},{"d":"2020-03-12","o":4.32,"h":4.41,"l":3.88,"c":4.3,"v":1421200},{"d":"2020-03-13","o":4.55,"h":5.1,"l":4.2,"c":5.07,"v":743900},{"d":"2020-03-16","o":4.31,"h":4.41,"l":4,"c":4.2,"v":845600},{"d":"2020-03-17","o":4.48,"h":4.48,"l":3.92,"c":4.06,"v":1444200},{"d":"2020-03-18","o":3.85,"h":4.06,"l":3.12,"c":3.21,"v":1940300},{"d":"2020-03-19","o":3.25,"h":3.94,"l":3.07,"c":3.29,"v":1684800},{"d":"2020-03-20","o":3.46,"h":4.2,"l":3.41,"c":3.56,"v":2179600},{"d":"2020-03-23","o":3.55,"h":3.64,"l":3.18,"c":3.31,"v":1393700},{"d":"2020-03-24","o":3.49,"h":4.5,"l":3.38,"c":3.45,"v":1132100},{"d":"2020-03-25","o":3.45,"h":3.57,"l":3.41,"c":3.46,"v":2619600},{"d":"2020-03-26","o":3.55,"h":4.12,"l":3.41,"c":3.76,"v":3699200},{"d":"2020-03-27","o":3.59,"h":3.67,"l":3.42,"c":3.53,"v":1362800},{"d":"2020-03-30","o":3.5,"h":3.65,"l":3.27,"c":3.34,"v":1705000},{"d":"2020-03-31","o":3.33,"h":3.58,"l":3.3,"c":3.34,"v":1114300},{"d":"2020-04-01","o":3.28,"h":3.3,"l":3,"c":3.03,"v":1157300},{"d":"2020-04-02","o":3.16,"h":3.17,"l":3,"c":3.05,"v":1279700},{"d":"2020-04-03","o":3.07,"h":3.17,"l":2.96,"c":3.04,"v":1366200},{"d":"2020-04-06","o":3.09,"h":3.33,"l":3.07,"c":3.24,"v":1116300},{"d":"2020-04-07","o":3.4,"h":3.6,"l":3.35,"c":3.39,"v":731500},{"d":"2020-04-08","o":3.43,"h":3.59,"l":3.41,"c":3.54,"v":1081800},{"d":"2020-04-09","o":3.69,"h":4.26,"l":3.65,"c":3.99,"v":2383600},{"d":"2020-04-13","o":4.11,"h":4.17,"l":3.77,"c":3.83,"v":791700},{"d":"2020-04-14","o":3.97,"h":4.14,"l":3.61,"c":3.64,"v":1437300},{"d":"2020-04-15","o":3.59,"h":3.86,"l":3.46,"c":3.86,"v":626300},{"d":"2020-04-16","o":3.91,"h":3.94,"l":3.62,"c":3.72,"v":706400},{"d":"2020-04-17","o":3.93,"h":4.11,"l":3.77,"c":3.82,"v":1502600},{"d":"2020-04-20","o":3.78,"h":3.8,"l":3.53,"c":3.72,"v":902800},{"d":"2020-04-21","o":3.59,"h":3.65,"l":3.5,"c":3.5,"v":564100},{"d":"2020-04-22","o":3.55,"h":3.6,"l":3.46,"c":3.5,"v":1194700},{"d":"2020-04-23","o":3.6,"h":3.72,"l":3.55,"c":3.66,"v":1066900},{"d":"2020-04-24","o":3.73,"h":3.74,"l":3.4,"c":3.55,"v":1410400},{"d":"2020-04-27","o":3.65,"h":3.68,"l":3.44,"c":3.52,"v":876700},{"d":"2020-04-28","o":3.52,"h":3.74,"l":3.51,"c":3.71,"v":1129600},{"d":"2020-04-29","o":3.81,"h":4,"l":3.71,"c":3.95,"v":1418700},{"d":"2020-04-30","o":3.95,"h":3.95,"l":3.73,"c":3.81,"v":1158100},{"d":"2020-05-01","o":3.71,"h":3.78,"l":3.44,"c":3.73,"v":611100},{"d":"2020-05-04","o":3.66,"h":3.72,"l":3.55,"c":3.59,"v":630400},{"d":"2020-05-05","o":3.65,"h":3.71,"l":3.51,"c":3.53,"v":801300},{"d":"2020-05-06","o":3.59,"h":3.62,"l":3.42,"c":3.59,"v":1186300},{"d":"2020-05-07","o":3.56,"h":3.68,"l":3.53,"c":3.67,"v":768200},{"d":"2020-05-08","o":3.75,"h":3.88,"l":3.66,"c":3.8,"v":940100},{"d":"2020-05-11","o":3.81,"h":3.81,"l":3.56,"c":3.69,"v":697600},{"d":"2020-05-12","o":3.7,"h":3.76,"l":3.6,"c":3.6,"v":272900},{"d":"2020-05-13","o":3.45,"h":3.5,"l":3.21,"c":3.35,"v":1559700},{"d":"2020-05-14","o":3.25,"h":3.26,"l":3.07,"c":3.24,"v":1925100},{"d":"2020-05-15","o":3.35,"h":3.4,"l":3.09,"c":3.18,"v":826900},{"d":"2020-05-18","o":3.32,"h":3.51,"l":3.3,"c":3.44,"v":681600},{"d":"2020-05-19","o":3.47,"h":3.51,"l":3.32,"c":3.46,"v":587400},{"d":"2020-05-20","o":3.47,"h":3.67,"l":3.47,"c":3.54,"v":1253300},{"d":"2020-05-21","o":3.57,"h":3.61,"l":3.47,"c":3.52,"v":785600},{"d":"2020-05-22","o":3.5,"h":3.52,"l":3.35,"c":3.44,"v":724900},{"d":"2020-05-26","o":3.53,"h":4.19,"l":3.5,"c":3.81,"v":2462800},{"d":"2020-05-27","o":4,"h":4.16,"l":3.87,"c":4,"v":1004800},{"d":"2020-05-28","o":4.04,"h":4.09,"l":3.81,"c":3.82,"v":670600},{"d":"2020-05-29","o":3.8,"h":3.89,"l":3.7,"c":3.88,"v":1254500},{"d":"2020-06-01","o":3.88,"h":4.03,"l":3.85,"c":3.91,"v":1269500},{"d":"2020-06-02","o":4,"h":4.29,"l":3.93,"c":4.21,"v":2222600},{"d":"2020-06-03","o":4.39,"h":4.57,"l":4.33,"c":4.51,"v":3557700},{"d":"2020-06-04","o":4.55,"h":4.65,"l":4.39,"c":4.59,"v":1675000},{"d":"2020-06-05","o":4.79,"h":4.96,"l":4.61,"c":4.69,"v":1717500},{"d":"2020-06-08","o":5.16,"h":5.5,"l":5.02,"c":5.13,"v":2056500},{"d":"2020-06-09","o":5.07,"h":5.09,"l":4.75,"c":5.01,"v":1637700},{"d":"2020-06-10","o":5,"h":5.06,"l":4.75,"c":4.78,"v":1303800},{"d":"2020-06-11","o":4.64,"h":4.64,"l":4.12,"c":4.17,"v":2353200},{"d":"2020-06-12","o":4.38,"h":4.55,"l":4.34,"c":4.38,"v":924100},{"d":"2020-06-15","o":4.21,"h":4.33,"l":4.1,"c":4.21,"v":1301600},{"d":"2020-06-16","o":4.5,"h":4.53,"l":4.17,"c":4.19,"v":1650400},{"d":"2020-06-17","o":4.22,"h":4.24,"l":4.12,"c":4.19,"v":1200700},{"d":"2020-06-18","o":4.15,"h":4.3,"l":4.11,"c":4.17,"v":564900},{"d":"2020-06-19","o":4.28,"h":4.28,"l":4.13,"c":4.16,"v":987200},{"d":"2020-06-22","o":4.12,"h":4.19,"l":4.04,"c":4.09,"v":989700},{"d":"2020-06-23","o":4.19,"h":4.3,"l":4.07,"c":4.1,"v":1083800},{"d":"2020-06-24","o":4.06,"h":4.07,"l":3.81,"c":3.85,"v":1481700},{"d":"2020-06-25","o":3.85,"h":3.98,"l":3.8,"c":3.88,"v":715300},{"d":"2020-06-26","o":3.88,"h":4.19,"l":3.82,"c":3.98,"v":2201500},{"d":"2020-06-29","o":4.05,"h":4.25,"l":3.97,"c":4.22,"v":1063100},{"d":"2020-06-30","o":4.18,"h":4.26,"l":4.11,"c":4.19,"v":847800},{"d":"2020-07-01","o":4.23,"h":4.3,"l":4.18,"c":4.26,"v":666400},{"d":"2020-07-02","o":4.46,"h":4.58,"l":4.33,"c":4.49,"v":1334300},{"d":"2020-07-06","o":4.56,"h":5.02,"l":4.56,"c":4.75,"v":1931800},{"d":"2020-07-07","o":4.7,"h":5.19,"l":4.65,"c":5.08,"v":1736300},{"d":"2020-07-08","o":5.06,"h":5.25,"l":4.91,"c":5.02,"v":2130800},{"d":"2020-07-09","o":5,"h":5.02,"l":4.72,"c":4.82,"v":1492200},{"d":"2020-07-10","o":4.77,"h":4.96,"l":4.71,"c":4.86,"v":1012600},{"d":"2020-07-13","o":4.86,"h":5.09,"l":4.8,"c":4.8,"v":683800},{"d":"2020-07-14","o":4.77,"h":4.81,"l":4.66,"c":4.78,"v":881500},{"d":"2020-07-15","o":4.88,"h":4.99,"l":4.85,"c":4.88,"v":1247200},{"d":"2020-07-16","o":4.86,"h":4.86,"l":4.59,"c":4.61,"v":1554300},{"d":"2020-07-17","o":4.65,"h":4.83,"l":4.62,"c":4.72,"v":725900},{"d":"2020-07-20","o":4.68,"h":4.76,"l":4.61,"c":4.73,"v":1805600},{"d":"2020-07-21","o":4.75,"h":5.01,"l":4.75,"c":4.96,"v":700900},{"d":"2020-07-22","o":4.95,"h":4.98,"l":4.86,"c":4.91,"v":399500},{"d":"2020-07-23","o":4.91,"h":4.99,"l":4.8,"c":4.91,"v":899100},{"d":"2020-07-24","o":4.86,"h":5,"l":4.77,"c":4.96,"v":598500},{"d":"2020-07-27","o":4.98,"h":5.02,"l":4.88,"c":4.89,"v":516900},{"d":"2020-07-28","o":4.85,"h":4.92,"l":4.76,"c":4.76,"v":430000},{"d":"2020-07-29","o":4.78,"h":4.84,"l":4.76,"c":4.77,"v":300900},{"d":"2020-07-30","o":4.75,"h":4.78,"l":4.65,"c":4.72,"v":400500},{"d":"2020-07-31","o":4.64,"h":4.76,"l":4.6,"c":4.65,"v":930400},{"d":"2020-08-03","o":4.62,"h":4.79,"l":4.51,"c":4.74,"v":447000},{"d":"2020-08-04","o":4.73,"h":4.94,"l":4.6,"c":4.72,"v":822800},{"d":"2020-08-05","o":4.77,"h":4.89,"l":4.68,"c":4.75,"v":623400},{"d":"2020-08-06","o":4.75,"h":4.9,"l":4.74,"c":4.86,"v":504000},{"d":"2020-08-07","o":4.81,"h":4.91,"l":4.72,"c":4.9,"v":626700},{"d":"2020-08-10","o":4.97,"h":5.14,"l":4.66,"c":4.71,"v":1040500},{"d":"2020-08-11","o":4.93,"h":4.94,"l":4.75,"c":4.86,"v":684400},{"d":"2020-08-12","o":4.88,"h":4.99,"l":4.68,"c":4.77,"v":1260400},{"d":"2020-08-13","o":4.8,"h":4.99,"l":4.77,"c":4.84,"v":942600},{"d":"2020-08-14","o":4.9,"h":4.9,"l":4.78,"c":4.85,"v":745300},{"d":"2020-08-17","o":4.86,"h":4.89,"l":4.61,"c":4.7,"v":1493200},{"d":"2020-08-18","o":4.68,"h":4.74,"l":4.58,"c":4.65,"v":944500},{"d":"2020-08-19","o":4.61,"h":4.63,"l":4.53,"c":4.61,"v":623100},{"d":"2020-08-20","o":4.56,"h":4.57,"l":4.39,"c":4.53,"v":774900},{"d":"2020-08-21","o":4.53,"h":4.59,"l":4.46,"c":4.49,"v":412100},{"d":"2020-08-24","o":4.51,"h":4.62,"l":4.46,"c":4.47,"v":1376900},{"d":"2020-08-25","o":4.55,"h":4.63,"l":4.44,"c":4.6,"v":1786300},{"d":"2020-08-26","o":4.62,"h":4.65,"l":4.33,"c":4.5,"v":2909600},{"d":"2020-08-27","o":4.53,"h":4.61,"l":4.45,"c":4.49,"v":1522200},{"d":"2020-08-28","o":4.5,"h":4.63,"l":4.47,"c":4.57,"v":1383100},{"d":"2020-08-31","o":4.57,"h":4.57,"l":4.45,"c":4.45,"v":839900},{"d":"2020-09-01","o":4.41,"h":4.54,"l":4.39,"c":4.47,"v":813900},{"d":"2020-09-02","o":4.49,"h":4.52,"l":4.4,"c":4.48,"v":518000},{"d":"2020-09-03","o":4.48,"h":4.53,"l":4.36,"c":4.44,"v":947800},{"d":"2020-09-04","o":4.48,"h":4.49,"l":4.28,"c":4.41,"v":534300},{"d":"2020-09-08","o":4.34,"h":4.42,"l":4.26,"c":4.27,"v":669500},{"d":"2020-09-09","o":4.27,"h":4.42,"l":4.27,"c":4.38,"v":1152400},{"d":"2020-09-10","o":4.39,"h":4.43,"l":4.29,"c":4.32,"v":579700},{"d":"2020-09-11","o":4.32,"h":4.32,"l":4.18,"c":4.18,"v":1515800},{"d":"2020-09-14","o":4.2,"h":4.3,"l":4.1,"c":4.25,"v":10246900},{"d":"2020-09-15","o":4.26,"h":4.37,"l":4.17,"c":4.33,"v":803100},{"d":"2020-09-16","o":4.34,"h":4.39,"l":4.13,"c":4.31,"v":676900},{"d":"2020-09-17","o":4.26,"h":4.33,"l":4.22,"c":4.27,"v":451300},{"d":"2020-09-18","o":4.25,"h":4.25,"l":4.11,"c":4.14,"v":705300},{"d":"2020-09-21","o":4.04,"h":4.12,"l":3.95,"c":4.05,"v":1021700},{"d":"2020-09-22","o":4.06,"h":4.1,"l":3.99,"c":4.05,"v":3261400},{"d":"2020-09-23","o":4.09,"h":4.15,"l":4,"c":4.08,"v":2945400},{"d":"2020-09-24","o":4.14,"h":4.36,"l":4.13,"c":4.23,"v":1656000},{"d":"2020-09-25","o":4.23,"h":4.29,"l":4.12,"c":4.2,"v":1014100},{"d":"2020-09-28","o":4.28,"h":4.3,"l":4.13,"c":4.15,"v":879300},{"d":"2020-09-29","o":4.13,"h":4.18,"l":4.03,"c":4.11,"v":2595300},{"d":"2020-09-30","o":4.12,"h":4.25,"l":4.07,"c":4.1,"v":924000},{"d":"2020-10-01","o":4.13,"h":4.17,"l":4.06,"c":4.13,"v":360700},{"d":"2020-10-02","o":4.06,"h":4.19,"l":4.06,"c":4.14,"v":294100},{"d":"2020-10-05","o":4.17,"h":4.21,"l":4.11,"c":4.14,"v":459400},{"d":"2020-10-06","o":4.14,"h":4.38,"l":4.14,"c":4.25,"v":1441200},{"d":"2020-10-07","o":4.34,"h":4.35,"l":4.23,"c":4.24,"v":1229900},{"d":"2020-10-08","o":4.31,"h":4.38,"l":4.27,"c":4.32,"v":798400},{"d":"2020-10-09","o":4.33,"h":4.37,"l":4.26,"c":4.32,"v":897100},{"d":"2020-10-12","o":4.34,"h":4.45,"l":4.34,"c":4.37,"v":417300},{"d":"2020-10-13","o":4.35,"h":4.42,"l":4.19,"c":4.19,"v":675300},{"d":"2020-10-14","o":4.28,"h":4.32,"l":4.2,"c":4.25,"v":783600},{"d":"2020-10-15","o":4.2,"h":4.29,"l":4.13,"c":4.17,"v":541900},{"d":"2020-10-16","o":4.19,"h":4.22,"l":4.06,"c":4.11,"v":999000},{"d":"2020-10-19","o":4.14,"h":4.17,"l":4.02,"c":4.09,"v":2495700},{"d":"2020-10-20","o":4.09,"h":4.17,"l":4.05,"c":4.09,"v":1009800},{"d":"2020-10-21","o":4.09,"h":4.15,"l":4.04,"c":4.05,"v":777700},{"d":"2020-10-22","o":4.07,"h":4.15,"l":4.07,"c":4.13,"v":2320700},{"d":"2020-10-23","o":4.15,"h":4.2,"l":4.1,"c":4.12,"v":872800},{"d":"2020-10-26","o":4.12,"h":4.15,"l":4.02,"c":4.07,"v":1184600},{"d":"2020-10-27","o":4.1,"h":4.12,"l":4.05,"c":4.07,"v":1159000},{"d":"2020-10-28","o":4.05,"h":4.07,"l":3.99,"c":4,"v":1709900},{"d":"2020-10-29","o":3.99,"h":4.05,"l":3.86,"c":4.04,"v":1506300},{"d":"2020-10-30","o":4.02,"h":4.09,"l":3.97,"c":4.02,"v":976700},{"d":"2020-11-02","o":4.02,"h":4.07,"l":3.92,"c":4.04,"v":591500},{"d":"2020-11-03","o":4.07,"h":4.15,"l":4.06,"c":4.1,"v":1357100},{"d":"2020-11-04","o":4.1,"h":4.23,"l":4.04,"c":4.18,"v":1417900},{"d":"2020-11-05","o":4.2,"h":4.39,"l":4.2,"c":4.34,"v":1669600},{"d":"2020-11-06","o":4.38,"h":4.44,"l":4.33,"c":4.34,"v":718900},{"d":"2020-11-09","o":4.72,"h":4.8,"l":4.64,"c":4.65,"v":2347700},{"d":"2020-11-10","o":4.67,"h":4.76,"l":4.56,"c":4.68,"v":1059400},{"d":"2020-11-11","o":4.9,"h":5,"l":4.72,"c":4.84,"v":1324500},{"d":"2020-11-12","o":4.78,"h":4.88,"l":4.63,"c":4.65,"v":788500},{"d":"2020-11-13","o":4.67,"h":4.81,"l":4.67,"c":4.67,"v":461100},{"d":"2020-11-16","o":4.76,"h":4.97,"l":4.76,"c":4.83,"v":1313200},{"d":"2020-11-17","o":4.8,"h":4.86,"l":4.69,"c":4.78,"v":1970900},{"d":"2020-11-18","o":4.81,"h":4.89,"l":4.75,"c":4.76,"v":1834400},{"d":"2020-11-19","o":4.78,"h":4.82,"l":4.74,"c":4.78,"v":530200},{"d":"2020-11-20","o":4.75,"h":4.79,"l":4.62,"c":4.67,"v":571700},{"d":"2020-11-23","o":4.69,"h":4.78,"l":4.59,"c":4.66,"v":955400},{"d":"2020-11-24","o":4.76,"h":4.89,"l":4.67,"c":4.88,"v":1953900},{"d":"2020-11-25","o":4.89,"h":4.89,"l":4.73,"c":4.78,"v":647600},{"d":"2020-11-27","o":4.8,"h":4.99,"l":4.74,"c":4.9,"v":814600},{"d":"2020-11-30","o":4.9,"h":4.96,"l":4.84,"c":4.93,"v":1260600},{"d":"2020-12-01","o":4.95,"h":5.02,"l":4.86,"c":4.89,"v":1393100},{"d":"2020-12-02","o":4.86,"h":4.97,"l":4.79,"c":4.93,"v":800700},{"d":"2020-12-03","o":5.02,"h":5.27,"l":4.82,"c":5.18,"v":2037400},{"d":"2020-12-04","o":5.27,"h":5.4,"l":5.16,"c":5.36,"v":1366100},{"d":"2020-12-07","o":5.36,"h":5.37,"l":5.23,"c":5.35,"v":707400},{"d":"2020-12-08","o":5.32,"h":5.38,"l":5.26,"c":5.31,"v":668800},{"d":"2020-12-09","o":5.31,"h":5.35,"l":5.08,"c":5.08,"v":621000},{"d":"2020-12-10","o":5.09,"h":5.42,"l":5.03,"c":5.42,"v":890600},{"d":"2020-12-11","o":5.37,"h":5.47,"l":5.32,"c":5.35,"v":964900},{"d":"2020-12-14","o":5.45,"h":5.56,"l":5.28,"c":5.3,"v":921400},{"d":"2020-12-15","o":5.39,"h":5.39,"l":5.29,"c":5.37,"v":574000},{"d":"2020-12-16","o":5.42,"h":5.47,"l":5.2,"c":5.29,"v":664900},{"d":"2020-12-17","o":5.3,"h":5.39,"l":5.24,"c":5.28,"v":766900},{"d":"2020-12-18","o":5.28,"h":5.28,"l":5.11,"c":5.22,"v":762600},{"d":"2020-12-21","o":5.14,"h":5.17,"l":4.93,"c":4.97,"v":702700},{"d":"2020-12-22","o":5.01,"h":5.1,"l":4.79,"c":4.8,"v":1138700},{"d":"2020-12-23","o":4.85,"h":4.91,"l":4.76,"c":4.88,"v":917000},{"d":"2020-12-24","o":4.92,"h":5.03,"l":4.9,"c":5,"v":321000},{"d":"2020-12-28","o":5.01,"h":5.12,"l":4.85,"c":4.88,"v":757800},{"d":"2020-12-29","o":4.9,"h":4.94,"l":4.8,"c":4.85,"v":651700},{"d":"2020-12-30","o":4.85,"h":5.1,"l":4.85,"c":5.07,"v":472100},{"d":"2020-12-31","o":5.08,"h":5.08,"l":4.98,"c":5.03,"v":162200},{"d":"2021-01-04","o":5.05,"h":5.11,"l":4.81,"c":4.87,"v":576800},{"d":"2021-01-05","o":4.87,"h":5.1,"l":4.87,"c":5.01,"v":511100},{"d":"2021-01-06","o":5.04,"h":5.12,"l":4.85,"c":4.9,"v":778600},{"d":"2021-01-07","o":4.99,"h":5.05,"l":4.93,"c":5.05,"v":622600},{"d":"2021-01-08","o":5.07,"h":5.12,"l":4.98,"c":5.1,"v":413300},{"d":"2021-01-11","o":5.02,"h":5.08,"l":4.9,"c":4.98,"v":627200},{"d":"2021-01-12","o":4.98,"h":5.06,"l":4.96,"c":5.01,"v":512700},{"d":"2021-01-13","o":5,"h":5.09,"l":4.91,"c":5.05,"v":367500},{"d":"2021-01-14","o":5.05,"h":5.32,"l":5.05,"c":5.3,"v":603500},{"d":"2021-01-15","o":5.26,"h":5.43,"l":5.17,"c":5.2,"v":1130700},{"d":"2021-01-19","o":5.23,"h":5.36,"l":5.15,"c":5.33,"v":1038500},{"d":"2021-01-20","o":5.34,"h":5.52,"l":5.33,"c":5.43,"v":832000},{"d":"2021-01-21","o":5.48,"h":5.61,"l":5.48,"c":5.6,"v":2565100},{"d":"2021-01-22","o":5.55,"h":5.66,"l":5.46,"c":5.5,"v":1907000},{"d":"2021-01-25","o":5.42,"h":5.43,"l":5.23,"c":5.36,"v":959200},{"d":"2021-01-26","o":5.41,"h":5.48,"l":5.15,"c":5.21,"v":1210200},{"d":"2021-01-27","o":5.14,"h":5.22,"l":4.98,"c":5.07,"v":1290800},{"d":"2021-01-28","o":4.98,"h":5.19,"l":4.8,"c":5.14,"v":1589500},{"d":"2021-01-29","o":5.1,"h":5.18,"l":4.85,"c":4.94,"v":1267800},{"d":"2021-02-01","o":4.94,"h":5,"l":4.87,"c":4.95,"v":863500},{"d":"2021-02-02","o":4.99,"h":5.09,"l":4.95,"c":5.06,"v":687200},{"d":"2021-02-03","o":5.09,"h":5.15,"l":5.09,"c":5.12,"v":584100},{"d":"2021-02-04","o":5.12,"h":5.46,"l":5.12,"c":5.33,"v":1267900},{"d":"2021-02-05","o":5.38,"h":5.58,"l":5.36,"c":5.5,"v":1132300},{"d":"2021-02-08","o":5.55,"h":5.6,"l":5.36,"c":5.38,"v":621100},{"d":"2021-02-09","o":5.37,"h":5.46,"l":5.19,"c":5.25,"v":682300},{"d":"2021-02-10","o":5.28,"h":5.39,"l":5.17,"c":5.3,"v":594300},{"d":"2021-02-11","o":5.39,"h":5.48,"l":5.28,"c":5.31,"v":592000},{"d":"2021-02-12","o":5.29,"h":5.38,"l":5.23,"c":5.37,"v":269100},{"d":"2021-02-16","o":5.41,"h":5.45,"l":5.31,"c":5.37,"v":516200},{"d":"2021-02-17","o":5.35,"h":5.4,"l":5.21,"c":5.36,"v":309500},{"d":"2021-02-18","o":5.34,"h":5.52,"l":5.31,"c":5.47,"v":597500},{"d":"2021-02-19","o":5.47,"h":5.5,"l":5.34,"c":5.37,"v":623200},{"d":"2021-02-22","o":5.34,"h":5.59,"l":5.05,"c":5.55,"v":1711500},{"d":"2021-02-23","o":5.51,"h":5.57,"l":5.32,"c":5.5,"v":619700},{"d":"2021-02-24","o":5.51,"h":5.57,"l":5.41,"c":5.54,"v":462500},{"d":"2021-02-25","o":5.53,"h":5.58,"l":5.26,"c":5.31,"v":545900},{"d":"2021-02-26","o":5.31,"h":5.39,"l":5.12,"c":5.27,"v":797000},{"d":"2021-03-01","o":5.39,"h":5.53,"l":5.31,"c":5.49,"v":941800},{"d":"2021-03-02","o":5.47,"h":5.47,"l":5.12,"c":5.27,"v":1452800},{"d":"2021-03-03","o":5.29,"h":5.33,"l":4.99,"c":5.18,"v":2013800},{"d":"2021-03-04","o":5.19,"h":5.26,"l":5.02,"c":5.15,"v":1329000},{"d":"2021-03-05","o":5.2,"h":5.2,"l":4.95,"c":5.11,"v":1455600},{"d":"2021-03-08","o":5.1,"h":5.14,"l":4.88,"c":4.88,"v":1210900},{"d":"2021-03-09","o":4.95,"h":4.97,"l":4.78,"c":4.95,"v":1560200},{"d":"2021-03-10","o":5,"h":5.07,"l":4.9,"c":4.98,"v":696600},{"d":"2021-03-11","o":5.03,"h":5.1,"l":4.96,"c":5.08,"v":1131800},{"d":"2021-03-12","o":5.05,"h":5.24,"l":5.02,"c":5.19,"v":1889900},{"d":"2021-03-15","o":5.26,"h":5.42,"l":5.2,"c":5.27,"v":1805300},{"d":"2021-03-16","o":5.27,"h":5.29,"l":5.13,"c":5.26,"v":1176700},{"d":"2021-03-17","o":5.4,"h":5.42,"l":5.23,"c":5.33,"v":1471200},{"d":"2021-03-18","o":5.34,"h":5.34,"l":5.09,"c":5.12,"v":837600},{"d":"2021-03-19","o":5.12,"h":5.18,"l":5.01,"c":5.14,"v":1619000},{"d":"2021-03-22","o":5.14,"h":5.18,"l":5.08,"c":5.12,"v":625600},{"d":"2021-03-23","o":5.07,"h":5.17,"l":5.03,"c":5.16,"v":1064700},{"d":"2021-03-24","o":5.2,"h":5.22,"l":4.98,"c":5,"v":511800},{"d":"2021-03-25","o":4.96,"h":5,"l":4.84,"c":4.88,"v":556500},{"d":"2021-03-26","o":4.92,"h":5.06,"l":4.84,"c":5.03,"v":1438700},{"d":"2021-03-29","o":5.02,"h":5.07,"l":4.86,"c":5.05,"v":1236300},{"d":"2021-03-30","o":5,"h":5.14,"l":4.98,"c":5.1,"v":504900},{"d":"2021-03-31","o":5.1,"h":5.13,"l":5.07,"c":5.09,"v":1197000},{"d":"2021-04-01","o":5.09,"h":5.17,"l":5.06,"c":5.14,"v":807100},{"d":"2021-04-05","o":5.22,"h":5.27,"l":5.11,"c":5.15,"v":2007900},{"d":"2021-04-06","o":5.15,"h":5.26,"l":5.13,"c":5.23,"v":1804600},{"d":"2021-04-07","o":5.21,"h":5.31,"l":5.19,"c":5.21,"v":717500},{"d":"2021-04-08","o":5.2,"h":5.21,"l":5.08,"c":5.13,"v":1008300},{"d":"2021-04-09","o":5.11,"h":5.12,"l":5.03,"c":5.06,"v":838200},{"d":"2021-04-12","o":5.05,"h":5.13,"l":4.99,"c":5.02,"v":733600},{"d":"2021-04-13","o":5.04,"h":5.1,"l":4.99,"c":5.04,"v":705000},{"d":"2021-04-14","o":5.03,"h":5.07,"l":4.95,"c":5.01,"v":1051500},{"d":"2021-04-15","o":5.05,"h":5.25,"l":5.02,"c":5.25,"v":1465500},{"d":"2021-04-16","o":5.25,"h":5.5,"l":5.25,"c":5.43,"v":1370900},{"d":"2021-04-19","o":5.44,"h":5.48,"l":5.36,"c":5.42,"v":531300},{"d":"2021-04-20","o":5.37,"h":5.43,"l":5.29,"c":5.4,"v":1011900},{"d":"2021-04-21","o":5.38,"h":5.39,"l":5.29,"c":5.29,"v":495400},{"d":"2021-04-22","o":5.27,"h":5.32,"l":5.22,"c":5.29,"v":854000},{"d":"2021-04-23","o":5.23,"h":5.25,"l":5.14,"c":5.15,"v":950700},{"d":"2021-04-26","o":5.17,"h":5.38,"l":5.15,"c":5.36,"v":767500},{"d":"2021-04-27","o":5.39,"h":5.5,"l":5.36,"c":5.42,"v":594900},{"d":"2021-04-28","o":5.41,"h":5.47,"l":5.38,"c":5.41,"v":1089700},{"d":"2021-04-29","o":5.46,"h":5.75,"l":5.42,"c":5.69,"v":1462000},{"d":"2021-04-30","o":5.67,"h":5.93,"l":5.67,"c":5.73,"v":1015400},{"d":"2021-05-03","o":5.79,"h":5.87,"l":5.71,"c":5.83,"v":580700},{"d":"2021-05-04","o":5.84,"h":5.84,"l":5.6,"c":5.68,"v":503900},{"d":"2021-05-05","o":5.68,"h":5.98,"l":5.63,"c":5.89,"v":1304000},{"d":"2021-05-06","o":5.84,"h":6.16,"l":5.73,"c":6.04,"v":1523800},{"d":"2021-05-07","o":6.07,"h":6.32,"l":5.89,"c":6.32,"v":1081700},{"d":"2021-05-10","o":6.35,"h":6.43,"l":6.11,"c":6.35,"v":1559400},{"d":"2021-05-11","o":6.24,"h":6.68,"l":6.16,"c":6.52,"v":2849200},{"d":"2021-05-12","o":6.07,"h":6.54,"l":6.03,"c":6.1,"v":1310300},{"d":"2021-05-13","o":6.11,"h":6.6,"l":5.84,"c":6.16,"v":1434200},{"d":"2021-05-14","o":6.19,"h":6.33,"l":6.11,"c":6.18,"v":1103100},{"d":"2021-05-17","o":6.16,"h":6.47,"l":6.13,"c":6.31,"v":628300},{"d":"2021-05-18","o":6.3,"h":6.53,"l":6.22,"c":6.52,"v":1454200},{"d":"2021-05-19","o":6.45,"h":6.54,"l":6.33,"c":6.51,"v":1647700},{"d":"2021-05-20","o":6.48,"h":6.5,"l":6.3,"c":6.3,"v":895700},{"d":"2021-05-21","o":6.31,"h":6.33,"l":6.03,"c":6.15,"v":640500},{"d":"2021-05-24","o":6.18,"h":6.23,"l":6.13,"c":6.22,"v":404600},{"d":"2021-05-25","o":6.25,"h":6.25,"l":6.09,"c":6.18,"v":681100},{"d":"2021-05-26","o":6.19,"h":6.23,"l":6.07,"c":6.18,"v":421000},{"d":"2021-05-27","o":6.2,"h":6.27,"l":6.1,"c":6.15,"v":1304300},{"d":"2021-05-28","o":6.15,"h":6.49,"l":6.13,"c":6.47,"v":1022100},{"d":"2021-06-01","o":6.56,"h":6.74,"l":6.39,"c":6.65,"v":1063600},{"d":"2021-06-02","o":6.67,"h":6.82,"l":6.61,"c":6.78,"v":909200},{"d":"2021-06-03","o":6.68,"h":6.69,"l":6.56,"c":6.62,"v":361000},{"d":"2021-06-04","o":6.67,"h":6.75,"l":6.57,"c":6.67,"v":521100},{"d":"2021-06-07","o":6.69,"h":6.69,"l":6.55,"c":6.6,"v":447800},{"d":"2021-06-08","o":6.57,"h":6.64,"l":6.53,"c":6.57,"v":547100},{"d":"2021-06-09","o":6.63,"h":6.73,"l":6.55,"c":6.56,"v":463100},{"d":"2021-06-10","o":6.66,"h":6.66,"l":6.47,"c":6.52,"v":260900},{"d":"2021-06-11","o":6.5,"h":6.52,"l":6.3,"c":6.38,"v":336200},{"d":"2021-06-14","o":6.38,"h":6.5,"l":6.34,"c":6.42,"v":435400},{"d":"2021-06-15","o":6.46,"h":6.46,"l":6.33,"c":6.37,"v":414600},{"d":"2021-06-16","o":6.36,"h":6.42,"l":6.35,"c":6.39,"v":449900},{"d":"2021-06-17","o":6.43,"h":6.49,"l":6.3,"c":6.41,"v":935700},{"d":"2021-06-18","o":6.32,"h":6.39,"l":6.26,"c":6.26,"v":1092800},{"d":"2021-06-21","o":6.25,"h":6.26,"l":6.17,"c":6.23,"v":255400},{"d":"2021-06-22","o":6.24,"h":6.24,"l":6.15,"c":6.22,"v":615400},{"d":"2021-06-23","o":6.21,"h":6.34,"l":6.21,"c":6.26,"v":385700},{"d":"2021-06-24","o":6.26,"h":6.48,"l":6.26,"c":6.4,"v":762600},{"d":"2021-06-25","o":6.34,"h":6.34,"l":6.15,"c":6.15,"v":669900},{"d":"2021-06-28","o":6.15,"h":6.16,"l":6.05,"c":6.12,"v":566500},{"d":"2021-06-29","o":6.09,"h":6.1,"l":5.93,"c":5.99,"v":807900},{"d":"2021-06-30","o":5.99,"h":6.04,"l":5.94,"c":5.97,"v":481300},{"d":"2021-07-01","o":6.03,"h":6.07,"l":5.98,"c":5.98,"v":307000},{"d":"2021-07-02","o":6.08,"h":6.17,"l":6.01,"c":6.11,"v":434700},{"d":"2021-07-06","o":6.07,"h":6.08,"l":5.83,"c":6.02,"v":828600},{"d":"2021-07-07","o":6.01,"h":6.02,"l":5.9,"c":6.01,"v":1834100},{"d":"2021-07-08","o":5.94,"h":5.97,"l":5.77,"c":5.84,"v":1294300},{"d":"2021-07-09","o":5.86,"h":6.02,"l":5.81,"c":5.95,"v":660400},{"d":"2021-07-12","o":5.94,"h":5.99,"l":5.82,"c":5.84,"v":1059700},{"d":"2021-07-13","o":5.87,"h":5.88,"l":5.73,"c":5.73,"v":653700},{"d":"2021-07-14","o":5.81,"h":5.84,"l":5.65,"c":5.72,"v":2123100},{"d":"2021-07-15","o":5.67,"h":5.82,"l":5.65,"c":5.73,"v":437200},{"d":"2021-07-16","o":5.73,"h":5.79,"l":5.63,"c":5.67,"v":627500},{"d":"2021-07-19","o":5.57,"h":5.61,"l":5.43,"c":5.5,"v":1145900},{"d":"2021-07-20","o":5.5,"h":5.58,"l":5.48,"c":5.54,"v":771600},{"d":"2021-07-21","o":5.63,"h":5.84,"l":5.63,"c":5.8,"v":438200},{"d":"2021-07-22","o":5.88,"h":5.93,"l":5.83,"c":5.86,"v":705200},{"d":"2021-07-23","o":5.9,"h":5.92,"l":5.74,"c":5.76,"v":382500},{"d":"2021-07-26","o":5.78,"h":5.91,"l":5.75,"c":5.88,"v":466500},{"d":"2021-07-27","o":5.86,"h":5.88,"l":5.71,"c":5.77,"v":523100},{"d":"2021-07-28","o":5.68,"h":5.98,"l":5.63,"c":5.96,"v":634300},{"d":"2021-07-29","o":5.97,"h":5.98,"l":5.85,"c":5.93,"v":565700},{"d":"2021-07-30","o":5.93,"h":6.09,"l":5.92,"c":6.07,"v":724200},{"d":"2021-08-02","o":6.05,"h":6.32,"l":6,"c":6.23,"v":789200},{"d":"2021-08-03","o":6.18,"h":6.19,"l":5.94,"c":6.04,"v":880700},{"d":"2021-08-04","o":6.04,"h":6.08,"l":5.95,"c":5.99,"v":704200},{"d":"2021-08-05","o":5.99,"h":6.05,"l":5.95,"c":6.03,"v":508100},{"d":"2021-08-06","o":6.04,"h":6.14,"l":5.98,"c":6.13,"v":438200},{"d":"2021-08-09","o":6.1,"h":6.1,"l":5.79,"c":5.8,"v":611600},{"d":"2021-08-10","o":5.75,"h":5.89,"l":5.66,"c":5.87,"v":684700},{"d":"2021-08-11","o":6.05,"h":6.05,"l":5.48,"c":5.62,"v":1020300},{"d":"2021-08-12","o":5.73,"h":5.82,"l":5.56,"c":5.78,"v":671800},{"d":"2021-08-13","o":5.84,"h":5.87,"l":5.75,"c":5.79,"v":326500},{"d":"2021-08-16","o":5.73,"h":5.76,"l":5.57,"c":5.65,"v":425000},{"d":"2021-08-17","o":5.65,"h":5.65,"l":5.43,"c":5.44,"v":842200},{"d":"2021-08-18","o":5.47,"h":5.55,"l":5.41,"c":5.48,"v":507000},{"d":"2021-08-19","o":5.43,"h":5.43,"l":5.21,"c":5.29,"v":781300},{"d":"2021-08-20","o":5.21,"h":5.57,"l":5.21,"c":5.53,"v":1247600},{"d":"2021-08-23","o":5.55,"h":5.62,"l":5.51,"c":5.57,"v":329700},{"d":"2021-08-24","o":5.65,"h":5.77,"l":5.63,"c":5.75,"v":393400},{"d":"2021-08-25","o":5.79,"h":5.85,"l":5.72,"c":5.82,"v":439500},{"d":"2021-08-26","o":5.85,"h":5.88,"l":5.61,"c":5.64,"v":434700},{"d":"2021-08-27","o":5.65,"h":5.75,"l":5.61,"c":5.68,"v":338600},{"d":"2021-08-30","o":5.67,"h":5.73,"l":5.53,"c":5.6,"v":417100},{"d":"2021-08-31","o":5.59,"h":5.62,"l":5.43,"c":5.46,"v":734800},{"d":"2021-09-01","o":5.47,"h":5.49,"l":5.34,"c":5.46,"v":716400},{"d":"2021-09-02","o":5.53,"h":5.7,"l":5.52,"c":5.54,"v":712100},{"d":"2021-09-03","o":5.54,"h":5.62,"l":5.49,"c":5.55,"v":525700},{"d":"2021-09-07","o":5.55,"h":5.67,"l":5.49,"c":5.65,"v":286800},{"d":"2021-09-08","o":5.61,"h":5.61,"l":5.43,"c":5.47,"v":413000},{"d":"2021-09-09","o":5.46,"h":5.49,"l":5.32,"c":5.34,"v":642700},{"d":"2021-09-10","o":5.36,"h":5.41,"l":5.34,"c":5.34,"v":682100},{"d":"2021-09-13","o":5.4,"h":5.63,"l":5.38,"c":5.59,"v":535900},{"d":"2021-09-14","o":5.59,"h":5.61,"l":5.45,"c":5.5,"v":396200},{"d":"2021-09-15","o":5.47,"h":5.55,"l":5.3,"c":5.49,"v":895400},{"d":"2021-09-16","o":5.47,"h":5.55,"l":5.41,"c":5.47,"v":283500},{"d":"2021-09-17","o":5.48,"h":5.49,"l":5.31,"c":5.35,"v":846200},{"d":"2021-09-20","o":5.21,"h":5.22,"l":5.11,"c":5.13,"v":721500},{"d":"2021-09-21","o":5.15,"h":5.44,"l":5.12,"c":5.19,"v":1197100},{"d":"2021-09-22","o":5.22,"h":5.32,"l":5.21,"c":5.26,"v":245500},{"d":"2021-09-23","o":5.3,"h":5.36,"l":5.25,"c":5.3,"v":282100},{"d":"2021-09-24","o":5.25,"h":5.3,"l":5.22,"c":5.24,"v":216600},{"d":"2021-09-27","o":5.25,"h":5.33,"l":5.2,"c":5.24,"v":480000},{"d":"2021-09-28","o":5.2,"h":5.22,"l":5.1,"c":5.12,"v":432900},{"d":"2021-09-29","o":5.12,"h":5.16,"l":5.1,"c":5.13,"v":387700},{"d":"2021-09-30","o":5.12,"h":5.18,"l":5.11,"c":5.12,"v":1074300},{"d":"2021-10-01","o":5.14,"h":5.16,"l":5.1,"c":5.12,"v":607300},{"d":"2021-10-04","o":5.1,"h":5.13,"l":5.05,"c":5.06,"v":448100},{"d":"2021-10-05","o":5.05,"h":5.11,"l":5.03,"c":5.07,"v":357500},{"d":"2021-10-06","o":5.01,"h":5.18,"l":4.88,"c":5.14,"v":1128400},{"d":"2021-10-07","o":5.12,"h":5.24,"l":5.12,"c":5.17,"v":392400},{"d":"2021-10-08","o":5.15,"h":5.22,"l":4.99,"c":4.99,"v":702800},{"d":"2021-10-11","o":4.97,"h":4.97,"l":4.79,"c":4.86,"v":887600},{"d":"2021-10-12","o":4.89,"h":4.9,"l":4.76,"c":4.83,"v":453000},{"d":"2021-10-13","o":4.86,"h":4.95,"l":4.8,"c":4.91,"v":397000},{"d":"2021-10-14","o":4.96,"h":4.98,"l":4.81,"c":4.83,"v":543000},{"d":"2021-10-15","o":4.8,"h":4.89,"l":4.75,"c":4.76,"v":456200},{"d":"2021-10-18","o":4.77,"h":4.79,"l":4.67,"c":4.68,"v":797400},{"d":"2021-10-19","o":4.7,"h":4.73,"l":4.65,"c":4.65,"v":231900},{"d":"2021-10-20","o":4.65,"h":4.77,"l":4.57,"c":4.76,"v":917900},{"d":"2021-10-21","o":4.67,"h":4.77,"l":4.67,"c":4.77,"v":605500},{"d":"2021-10-22","o":4.76,"h":4.78,"l":4.64,"c":4.77,"v":976800},{"d":"2021-10-25","o":4.79,"h":4.87,"l":4.72,"c":4.87,"v":769300},{"d":"2021-10-26","o":4.77,"h":4.9,"l":4.75,"c":4.77,"v":606900},{"d":"2021-10-27","o":4.78,"h":4.85,"l":4.74,"c":4.77,"v":1516600},{"d":"2021-10-28","o":4.76,"h":4.87,"l":4.75,"c":4.8,"v":1309700},{"d":"2021-10-29","o":4.79,"h":4.83,"l":4.75,"c":4.77,"v":1559000},{"d":"2021-11-01","o":4.77,"h":4.81,"l":4.54,"c":4.64,"v":1731500},{"d":"2021-11-02","o":4.54,"h":4.57,"l":4.37,"c":4.45,"v":1233800},{"d":"2021-11-03","o":4.45,"h":4.58,"l":4.33,"c":4.55,"v":1517100},{"d":"2021-11-04","o":4.61,"h":4.72,"l":4.58,"c":4.62,"v":1192300},{"d":"2021-11-05","o":4.67,"h":4.87,"l":4.65,"c":4.83,"v":933000},{"d":"2021-11-08","o":4.83,"h":4.97,"l":4.83,"c":4.9,"v":720700},{"d":"2021-11-09","o":4.9,"h":4.97,"l":4.84,"c":4.89,"v":725700},{"d":"2021-11-10","o":5.1,"h":5.48,"l":5.04,"c":5.34,"v":2079300},{"d":"2021-11-11","o":5.36,"h":5.43,"l":5.31,"c":5.39,"v":814800},{"d":"2021-11-12","o":5.37,"h":5.39,"l":5.15,"c":5.26,"v":1447700},{"d":"2021-11-15","o":5.25,"h":5.37,"l":5.25,"c":5.3,"v":704300},{"d":"2021-11-16","o":5.28,"h":5.31,"l":5.17,"c":5.2,"v":745000},{"d":"2021-11-17","o":5.2,"h":5.27,"l":4.99,"c":5.1,"v":876000},{"d":"2021-11-18","o":5.06,"h":5.23,"l":5,"c":5.2,"v":961400},{"d":"2021-11-19","o":5.19,"h":5.29,"l":5.09,"c":5.17,"v":1452600},{"d":"2021-11-22","o":5.19,"h":5.25,"l":5.09,"c":5.23,"v":1070800},{"d":"2021-11-23","o":5.2,"h":5.3,"l":5.05,"c":5.15,"v":1344800},{"d":"2021-11-24","o":5.12,"h":5.16,"l":5.03,"c":5.06,"v":801400},{"d":"2021-11-26","o":4.84,"h":5.01,"l":4.83,"c":5,"v":991100},{"d":"2021-11-29","o":5.05,"h":5.06,"l":4.91,"c":5.03,"v":1320200},{"d":"2021-11-30","o":4.96,"h":5.04,"l":4.91,"c":4.92,"v":5673000},{"d":"2021-12-01","o":5.01,"h":5.06,"l":4.84,"c":4.85,"v":567000},{"d":"2021-12-02","o":4.88,"h":5.06,"l":4.88,"c":5.06,"v":2033700},{"d":"2021-12-03","o":5.11,"h":5.27,"l":5.1,"c":5.17,"v":1359500},{"d":"2021-12-06","o":5.23,"h":5.34,"l":5.17,"c":5.33,"v":1072400},{"d":"2021-12-07","o":5.43,"h":5.49,"l":5.37,"c":5.45,"v":1273400},{"d":"2021-12-08","o":5.45,"h":5.68,"l":5.45,"c":5.59,"v":1418900},{"d":"2021-12-09","o":5.56,"h":5.64,"l":5.5,"c":5.51,"v":836900},{"d":"2021-12-10","o":5.51,"h":5.58,"l":5.43,"c":5.48,"v":651700},{"d":"2021-12-13","o":5.47,"h":5.47,"l":5.23,"c":5.23,"v":745800},{"d":"2021-12-14","o":5.22,"h":5.28,"l":5.18,"c":5.19,"v":486800},{"d":"2021-12-15","o":5.17,"h":5.2,"l":5.08,"c":5.15,"v":613200},{"d":"2021-12-16","o":5.11,"h":5.25,"l":5.11,"c":5.16,"v":503100},{"d":"2021-12-17","o":5.13,"h":5.23,"l":5.06,"c":5.12,"v":809900},{"d":"2021-12-20","o":5.01,"h":5.17,"l":4.96,"c":5.06,"v":674700},{"d":"2021-12-21","o":5.09,"h":5.25,"l":5.03,"c":5.21,"v":858800},{"d":"2021-12-22","o":5.19,"h":5.32,"l":5.19,"c":5.2,"v":537200},{"d":"2021-12-23","o":5.21,"h":5.33,"l":5.21,"c":5.33,"v":376500},{"d":"2021-12-27","o":5.34,"h":5.41,"l":5.3,"c":5.33,"v":768000},{"d":"2021-12-28","o":5.31,"h":5.54,"l":5.23,"c":5.54,"v":652900},{"d":"2021-12-29","o":5.54,"h":5.62,"l":5.5,"c":5.61,"v":400300},{"d":"2021-12-30","o":5.61,"h":5.88,"l":5.61,"c":5.8,"v":460500},{"d":"2021-12-31","o":5.86,"h":5.92,"l":5.76,"c":5.83,"v":357300},{"d":"2022-01-03","o":5.85,"h":6.01,"l":5.83,"c":6.01,"v":730000},{"d":"2022-01-04","o":6,"h":6.21,"l":6,"c":6.11,"v":1213700},{"d":"2022-01-05","o":6.11,"h":6.12,"l":5.86,"c":5.91,"v":1131900},{"d":"2022-01-06","o":5.92,"h":5.93,"l":5.63,"c":5.63,"v":1163200},{"d":"2022-01-07","o":5.65,"h":5.66,"l":5.55,"c":5.56,"v":736800},{"d":"2022-01-10","o":5.54,"h":5.54,"l":5.23,"c":5.41,"v":1049300},{"d":"2022-01-11","o":5.46,"h":5.6,"l":5.36,"c":5.56,"v":614300},{"d":"2022-01-12","o":5.58,"h":5.61,"l":5.51,"c":5.58,"v":913800},{"d":"2022-01-13","o":5.6,"h":5.62,"l":5.54,"c":5.57,"v":728400},{"d":"2022-01-14","o":5.54,"h":5.57,"l":5.44,"c":5.47,"v":560000},{"d":"2022-01-18","o":5.46,"h":5.5,"l":5.39,"c":5.41,"v":635600},{"d":"2022-01-19","o":5.53,"h":5.65,"l":5.49,"c":5.54,"v":1264100},{"d":"2022-01-20","o":5.56,"h":5.69,"l":5.54,"c":5.64,"v":2809800},{"d":"2022-01-21","o":5.53,"h":5.67,"l":5.42,"c":5.59,"v":543100},{"d":"2022-01-24","o":5.57,"h":5.61,"l":5.1,"c":5.6,"v":2133200},{"d":"2022-01-25","o":5.56,"h":6.05,"l":5.51,"c":5.88,"v":1293100},{"d":"2022-01-26","o":5.95,"h":6.19,"l":5.87,"c":5.97,"v":1421700},{"d":"2022-01-27","o":6.04,"h":6.31,"l":6.04,"c":6.1,"v":2112100},{"d":"2022-01-28","o":6.07,"h":6.37,"l":6.07,"c":6.33,"v":1001300},{"d":"2022-01-31","o":6.27,"h":6.49,"l":6.24,"c":6.46,"v":1131400},{"d":"2022-02-01","o":6.45,"h":6.88,"l":6.43,"c":6.84,"v":1614000},{"d":"2022-02-02","o":6.75,"h":6.95,"l":6.72,"c":6.83,"v":1375300},{"d":"2022-02-03","o":6.72,"h":6.92,"l":6.71,"c":6.74,"v":1476200},{"d":"2022-02-04","o":6.7,"h":6.87,"l":6.6,"c":6.77,"v":702100},{"d":"2022-02-07","o":6.8,"h":6.84,"l":6.67,"c":6.76,"v":540900},{"d":"2022-02-08","o":6.76,"h":6.88,"l":6.74,"c":6.84,"v":615100},{"d":"2022-02-09","o":6.92,"h":7.06,"l":6.9,"c":7,"v":932200},{"d":"2022-02-10","o":6.91,"h":7.1,"l":6.88,"c":6.91,"v":739100},{"d":"2022-02-11","o":6.93,"h":7.03,"l":6.85,"c":6.94,"v":950600},{"d":"2022-02-14","o":6.9,"h":7.02,"l":6.76,"c":6.91,"v":860400},{"d":"2022-02-15","o":7,"h":7.07,"l":6.95,"c":7.05,"v":497500},{"d":"2022-02-16","o":7.05,"h":7.19,"l":7.04,"c":7.16,"v":301300},{"d":"2022-02-17","o":7.09,"h":7.16,"l":6.94,"c":6.94,"v":428500},{"d":"2022-02-18","o":6.87,"h":7.13,"l":6.85,"c":7.13,"v":1001100},{"d":"2022-02-22","o":7.06,"h":7.36,"l":6.94,"c":7.17,"v":798700},{"d":"2022-02-23","o":7.73,"h":8.1,"l":7.58,"c":7.68,"v":3431000},{"d":"2022-02-24","o":7.45,"h":7.73,"l":7.17,"c":7.7,"v":1708400},{"d":"2022-02-25","o":7.73,"h":7.96,"l":7.67,"c":7.86,"v":1582000},{"d":"2022-02-28","o":7.73,"h":7.98,"l":7.69,"c":7.73,"v":1852300},{"d":"2022-03-01","o":7.69,"h":7.93,"l":7.65,"c":7.93,"v":8813300},{"d":"2022-03-02","o":7.94,"h":7.94,"l":7.57,"c":7.78,"v":1782400},{"d":"2022-03-03","o":7.81,"h":7.87,"l":7.66,"c":7.76,"v":1959100},{"d":"2022-03-04","o":7.63,"h":7.64,"l":7.41,"c":7.48,"v":2081300},{"d":"2022-03-07","o":7.4,"h":7.46,"l":6.89,"c":7.03,"v":1862000},{"d":"2022-03-08","o":7.04,"h":7.31,"l":6.95,"c":7.2,"v":1205800},{"d":"2022-03-09","o":7.31,"h":7.47,"l":7.26,"c":7.44,"v":1126600},{"d":"2022-03-10","o":7.35,"h":7.5,"l":7.29,"c":7.44,"v":787600},{"d":"2022-03-11","o":7.49,"h":7.5,"l":7.33,"c":7.34,"v":465900},{"d":"2022-03-14","o":7.4,"h":7.4,"l":7.2,"c":7.31,"v":852800},{"d":"2022-03-15","o":7.3,"h":7.41,"l":7.29,"c":7.34,"v":1017700},{"d":"2022-03-16","o":7.5,"h":7.5,"l":7.34,"c":7.48,"v":1287000},{"d":"2022-03-17","o":7.49,"h":7.72,"l":7.44,"c":7.55,"v":1459000},{"d":"2022-03-18","o":7.56,"h":8.05,"l":7.56,"c":8.04,"v":2393600},{"d":"2022-03-21","o":8.04,"h":8.13,"l":7.66,"c":7.83,"v":915200},{"d":"2022-03-22","o":7.85,"h":7.92,"l":7.65,"c":7.86,"v":622400},{"d":"2022-03-23","o":7.83,"h":7.99,"l":7.78,"c":7.82,"v":571000},{"d":"2022-03-24","o":8.2,"h":8.3,"l":7.76,"c":7.83,"v":1665300},{"d":"2022-03-25","o":7.85,"h":8.23,"l":7.81,"c":8.23,"v":1131700},{"d":"2022-03-28","o":8.22,"h":8.28,"l":8.03,"c":8.16,"v":918400},{"d":"2022-03-29","o":8.21,"h":8.44,"l":8.1,"c":8.15,"v":827300},{"d":"2022-03-30","o":8.16,"h":8.35,"l":8.11,"c":8.18,"v":542800},{"d":"2022-03-31","o":8.2,"h":8.34,"l":8.12,"c":8.13,"v":571900},{"d":"2022-04-01","o":8.23,"h":8.28,"l":8.1,"c":8.15,"v":500200},{"d":"2022-04-04","o":7.99,"h":8.11,"l":7.79,"c":8.11,"v":927900},{"d":"2022-04-05","o":8.13,"h":8.23,"l":7.82,"c":7.82,"v":806700},{"d":"2022-04-06","o":7.77,"h":8.02,"l":7.61,"c":7.9,"v":735600},{"d":"2022-04-07","o":7.9,"h":8.07,"l":7.9,"c":7.94,"v":723000},{"d":"2022-04-08","o":8,"h":8.08,"l":7.88,"c":7.93,"v":1064700},{"d":"2022-04-11","o":7.9,"h":7.95,"l":7.71,"c":7.73,"v":815600},{"d":"2022-04-12","o":7.75,"h":7.9,"l":7.57,"c":7.64,"v":590700},{"d":"2022-04-13","o":7.66,"h":7.97,"l":7.64,"c":7.95,"v":1025100},{"d":"2022-04-14","o":7.92,"h":7.93,"l":7.51,"c":7.6,"v":604600},{"d":"2022-04-18","o":7.6,"h":7.73,"l":7.53,"c":7.6,"v":680200},{"d":"2022-04-19","o":7.73,"h":7.85,"l":7.58,"c":7.7,"v":624400},{"d":"2022-04-20","o":7.89,"h":8.05,"l":7.86,"c":7.92,"v":699400},{"d":"2022-04-21","o":7.98,"h":8,"l":7.73,"c":7.76,"v":507000},{"d":"2022-04-22","o":7.67,"h":7.67,"l":7.36,"c":7.39,"v":654800},{"d":"2022-04-25","o":7.36,"h":7.63,"l":7.35,"c":7.6,"v":1168800},{"d":"2022-04-26","o":7.52,"h":7.52,"l":7.31,"c":7.39,"v":562200},{"d":"2022-04-27","o":7.36,"h":7.51,"l":7.28,"c":7.39,"v":515200},{"d":"2022-04-28","o":7.38,"h":7.48,"l":7.2,"c":7.36,"v":1258800},{"d":"2022-04-29","o":7.37,"h":7.48,"l":7.21,"c":7.25,"v":738200},{"d":"2022-05-02","o":7.2,"h":7.32,"l":6.93,"c":7.15,"v":861700},{"d":"2022-05-03","o":7.19,"h":7.5,"l":7.12,"c":7.38,"v":662700},{"d":"2022-05-04","o":7.38,"h":7.48,"l":7.04,"c":7.46,"v":873800},{"d":"2022-05-05","o":7.38,"h":7.41,"l":7.13,"c":7.22,"v":922100},{"d":"2022-05-06","o":7.12,"h":7.18,"l":6.9,"c":6.92,"v":620200},{"d":"2022-05-09","o":6.82,"h":6.87,"l":6.42,"c":6.51,"v":941800},{"d":"2022-05-10","o":6.59,"h":6.89,"l":6.51,"c":6.82,"v":1038700},{"d":"2022-05-11","o":6.81,"h":7.09,"l":6.63,"c":6.8,"v":1423500},{"d":"2022-05-12","o":6.82,"h":6.89,"l":6.6,"c":6.72,"v":623200},{"d":"2022-05-13","o":6.85,"h":7.09,"l":6.78,"c":6.96,"v":670100},{"d":"2022-05-16","o":7,"h":7.13,"l":6.96,"c":7.11,"v":666100},{"d":"2022-05-17","o":7.17,"h":7.92,"l":7.06,"c":7.48,"v":3114200},{"d":"2022-05-18","o":8,"h":8.11,"l":7.48,"c":7.6,"v":3574700},{"d":"2022-05-19","o":7.49,"h":7.75,"l":7.45,"c":7.62,"v":1556800},{"d":"2022-05-20","o":7.72,"h":7.84,"l":7.46,"c":7.55,"v":1186700},{"d":"2022-05-23","o":7.66,"h":7.73,"l":7.41,"c":7.49,"v":973700},{"d":"2022-05-24","o":7.47,"h":7.6,"l":7.32,"c":7.43,"v":851800},{"d":"2022-05-25","o":7.39,"h":7.63,"l":7.39,"c":7.45,"v":688500},{"d":"2022-05-26","o":7.32,"h":7.65,"l":7.29,"c":7.57,"v":1205200},{"d":"2022-05-27","o":7.65,"h":7.83,"l":7.62,"c":7.72,"v":800600},{"d":"2022-05-31","o":7.76,"h":7.89,"l":7.61,"c":7.82,"v":939200},{"d":"2022-06-01","o":7.95,"h":8.02,"l":7.76,"c":7.84,"v":3727500},{"d":"2022-06-02","o":7.91,"h":7.95,"l":7.79,"c":7.9,"v":990400},{"d":"2022-06-03","o":7.83,"h":7.96,"l":7.69,"c":7.71,"v":951400},{"d":"2022-06-06","o":7.77,"h":7.85,"l":7.69,"c":7.82,"v":520900},{"d":"2022-06-07","o":7.71,"h":7.78,"l":7.62,"c":7.67,"v":610700},{"d":"2022-06-08","o":7.61,"h":7.88,"l":7.6,"c":7.8,"v":547900},{"d":"2022-06-09","o":7.74,"h":7.74,"l":7.36,"c":7.47,"v":573400},{"d":"2022-06-10","o":7.37,"h":7.4,"l":7.19,"c":7.27,"v":595300},{"d":"2022-06-13","o":7.07,"h":7.07,"l":6.54,"c":6.77,"v":1620700},{"d":"2022-06-14","o":6.76,"h":6.76,"l":6.52,"c":6.59,"v":858200},{"d":"2022-06-15","o":6.92,"h":7.32,"l":6.92,"c":7.2,"v":1148800},{"d":"2022-06-16","o":7.05,"h":7.05,"l":6.78,"c":6.92,"v":812400},{"d":"2022-06-17","o":6.97,"h":7.09,"l":6.83,"c":7,"v":1089300},{"d":"2022-06-21","o":7.15,"h":7.15,"l":6.99,"c":7.07,"v":555200},{"d":"2022-06-22","o":6.92,"h":7.1,"l":6.92,"c":6.94,"v":422700},{"d":"2022-06-23","o":6.92,"h":6.99,"l":6.73,"c":6.86,"v":512200},{"d":"2022-06-24","o":6.92,"h":7.09,"l":6.85,"c":6.91,"v":627200},{"d":"2022-06-27","o":6.91,"h":7.06,"l":6.81,"c":6.92,"v":656600},{"d":"2022-06-28","o":7.01,"h":7.14,"l":6.82,"c":6.85,"v":617600},{"d":"2022-06-29","o":6.88,"h":6.88,"l":6.65,"c":6.66,"v":623800},{"d":"2022-06-30","o":6.59,"h":6.77,"l":6.43,"c":6.74,"v":783300},{"d":"2022-07-01","o":6.72,"h":6.92,"l":6.66,"c":6.91,"v":538200},{"d":"2022-07-05","o":6.81,"h":6.81,"l":6.36,"c":6.41,"v":841600},{"d":"2022-07-06","o":6.37,"h":6.52,"l":6.33,"c":6.49,"v":571900},{"d":"2022-07-07","o":6.56,"h":6.7,"l":6.55,"c":6.62,"v":425400},{"d":"2022-07-08","o":6.64,"h":6.64,"l":6.41,"c":6.41,"v":518500},{"d":"2022-07-11","o":6.41,"h":6.41,"l":6.24,"c":6.28,"v":451300},{"d":"2022-07-12","o":6.28,"h":6.49,"l":6.27,"c":6.34,"v":330900},{"d":"2022-07-13","o":6.26,"h":6.46,"l":6.24,"c":6.38,"v":294700},{"d":"2022-07-14","o":6.33,"h":6.37,"l":6.23,"c":6.26,"v":378400},{"d":"2022-07-15","o":6.32,"h":6.56,"l":6.31,"c":6.54,"v":529200},{"d":"2022-07-18","o":6.57,"h":6.74,"l":6.55,"c":6.66,"v":822800},{"d":"2022-07-19","o":6.72,"h":6.81,"l":6.65,"c":6.65,"v":510400},{"d":"2022-07-20","o":6.61,"h":6.74,"l":6.6,"c":6.69,"v":410000},{"d":"2022-07-21","o":6.73,"h":6.78,"l":6.62,"c":6.77,"v":570000},{"d":"2022-07-22","o":6.82,"h":6.85,"l":6.59,"c":6.66,"v":494800},{"d":"2022-07-25","o":6.69,"h":6.79,"l":6.65,"c":6.79,"v":375200},{"d":"2022-07-26","o":6.71,"h":6.77,"l":6.49,"c":6.5,"v":579100},{"d":"2022-07-27","o":6.58,"h":6.95,"l":6.58,"c":6.93,"v":563800},{"d":"2022-07-28","o":6.98,"h":7.32,"l":6.96,"c":7.31,"v":481800},{"d":"2022-07-29","o":7.32,"h":7.44,"l":7.24,"c":7.26,"v":719900},{"d":"2022-08-01","o":7.26,"h":7.43,"l":7.13,"c":7.35,"v":1135100},{"d":"2022-08-02","o":7.37,"h":7.47,"l":7.32,"c":7.36,"v":815500},{"d":"2022-08-03","o":7.37,"h":7.64,"l":7.35,"c":7.61,"v":691000},{"d":"2022-08-04","o":7.68,"h":7.88,"l":7.62,"c":7.85,"v":781200},{"d":"2022-08-05","o":7.77,"h":7.88,"l":7.71,"c":7.87,"v":369900},{"d":"2022-08-08","o":7.93,"h":8.09,"l":7.89,"c":7.94,"v":1088800},{"d":"2022-08-09","o":7.98,"h":8.03,"l":7.86,"c":7.91,"v":1161700},{"d":"2022-08-10","o":8.06,"h":8.24,"l":7.76,"c":7.88,"v":2153300},{"d":"2022-08-11","o":7.95,"h":7.95,"l":7.31,"c":7.38,"v":1133600},{"d":"2022-08-12","o":7.35,"h":7.52,"l":7.35,"c":7.49,"v":520600},{"d":"2022-08-15","o":7.48,"h":7.51,"l":7.3,"c":7.47,"v":965500},{"d":"2022-08-16","o":7.45,"h":7.45,"l":7.26,"c":7.36,"v":1114600},{"d":"2022-08-17","o":7.41,"h":7.42,"l":7.21,"c":7.32,"v":777500},{"d":"2022-08-18","o":7.32,"h":7.36,"l":7.23,"c":7.34,"v":487900},{"d":"2022-08-19","o":7.27,"h":7.46,"l":7.19,"c":7.42,"v":949900},{"d":"2022-08-22","o":7.37,"h":7.45,"l":7.25,"c":7.42,"v":765500},{"d":"2022-08-23","o":7.47,"h":7.6,"l":7.44,"c":7.51,"v":653200},{"d":"2022-08-24","o":7.43,"h":7.8,"l":7.41,"c":7.79,"v":835600},{"d":"2022-08-25","o":7.87,"h":7.92,"l":7.71,"c":7.89,"v":450700},{"d":"2022-08-26","o":7.95,"h":7.95,"l":7.61,"c":7.67,"v":704800},{"d":"2022-08-29","o":7.59,"h":7.76,"l":7.59,"c":7.73,"v":437100},{"d":"2022-08-30","o":7.73,"h":7.8,"l":7.35,"c":7.39,"v":832800},{"d":"2022-08-31","o":7.37,"h":7.48,"l":7.28,"c":7.3,"v":621000},{"d":"2022-09-01","o":7.25,"h":7.3,"l":7.16,"c":7.29,"v":533600},{"d":"2022-09-02","o":7.31,"h":7.45,"l":7.15,"c":7.31,"v":593900},{"d":"2022-09-06","o":7.35,"h":7.38,"l":7.1,"c":7.25,"v":427200},{"d":"2022-09-07","o":7.25,"h":7.41,"l":7.22,"c":7.37,"v":467400},{"d":"2022-09-08","o":7.32,"h":7.49,"l":7.28,"c":7.48,"v":546400},{"d":"2022-09-09","o":7.52,"h":7.66,"l":7.45,"c":7.58,"v":455100},{"d":"2022-09-12","o":7.66,"h":7.78,"l":7.65,"c":7.72,"v":825500},{"d":"2022-09-13","o":7.6,"h":7.79,"l":7.5,"c":7.51,"v":888300},{"d":"2022-09-14","o":7.51,"h":7.64,"l":7.45,"c":7.52,"v":529700},{"d":"2022-09-15","o":7.49,"h":7.56,"l":7.43,"c":7.44,"v":603400},{"d":"2022-09-16","o":7.3,"h":7.49,"l":7.24,"c":7.42,"v":740500},{"d":"2022-09-19","o":7.39,"h":7.66,"l":7.36,"c":7.59,"v":315300},{"d":"2022-09-20","o":7.49,"h":7.65,"l":7.49,"c":7.52,"v":419600},{"d":"2022-09-21","o":7.36,"h":7.54,"l":7.13,"c":7.22,"v":1624200},{"d":"2022-09-22","o":7.25,"h":7.33,"l":7.1,"c":7.26,"v":700200},{"d":"2022-09-23","o":7.1,"h":7.14,"l":6.84,"c":7,"v":1685300},{"d":"2022-09-26","o":6.94,"h":7.01,"l":6.73,"c":6.75,"v":910100},{"d":"2022-09-27","o":6.91,"h":7.08,"l":6.88,"c":6.92,"v":717500},{"d":"2022-09-28","o":6.91,"h":7.19,"l":6.88,"c":7.12,"v":442800},{"d":"2022-09-29","o":7.06,"h":7.1,"l":6.64,"c":7.06,"v":1748000},{"d":"2022-09-30","o":7.06,"h":7.35,"l":6.97,"c":7.29,"v":1067300},{"d":"2022-10-03","o":7.45,"h":7.92,"l":7.34,"c":7.66,"v":2039600},{"d":"2022-10-04","o":7.79,"h":7.89,"l":7.66,"c":7.84,"v":2614700},{"d":"2022-10-05","o":7.76,"h":7.9,"l":7.74,"c":7.8,"v":898100},{"d":"2022-10-06","o":7.77,"h":7.87,"l":7.71,"c":7.72,"v":495600},{"d":"2022-10-07","o":7.64,"h":7.66,"l":7.5,"c":7.57,"v":535200},{"d":"2022-10-10","o":7.55,"h":7.61,"l":7.38,"c":7.46,"v":481000},{"d":"2022-10-11","o":7.4,"h":7.49,"l":7.2,"c":7.25,"v":824000},{"d":"2022-10-12","o":7.27,"h":7.34,"l":7.2,"c":7.25,"v":317400},{"d":"2022-10-13","o":7.08,"h":7.46,"l":7.06,"c":7.34,"v":826000},{"d":"2022-10-14","o":7.44,"h":7.48,"l":7.06,"c":7.16,"v":962000},{"d":"2022-10-17","o":7.31,"h":7.43,"l":7.25,"c":7.31,"v":436000},{"d":"2022-10-18","o":7.42,"h":7.52,"l":7.28,"c":7.32,"v":500200},{"d":"2022-10-19","o":7.29,"h":7.5,"l":7.29,"c":7.4,"v":573000},{"d":"2022-10-20","o":7.39,"h":7.42,"l":7.26,"c":7.31,"v":327700},{"d":"2022-10-21","o":7.24,"h":7.32,"l":7.01,"c":7.16,"v":832400},{"d":"2022-10-24","o":7.16,"h":7.16,"l":6.83,"c":6.9,"v":704700},{"d":"2022-10-25","o":6.96,"h":7.17,"l":6.94,"c":7.01,"v":967100},{"d":"2022-10-26","o":7.1,"h":7.36,"l":7.09,"c":7.28,"v":1394100},{"d":"2022-10-27","o":7.32,"h":7.44,"l":7.29,"c":7.35,"v":881100},{"d":"2022-10-28","o":7.38,"h":7.53,"l":7.38,"c":7.47,"v":758700},{"d":"2022-10-31","o":7.43,"h":7.56,"l":7.35,"c":7.54,"v":576700},{"d":"2022-11-01","o":7.6,"h":7.77,"l":7.5,"c":7.71,"v":832000},{"d":"2022-11-02","o":7.71,"h":7.71,"l":7.35,"c":7.35,"v":455900},{"d":"2022-11-03","o":7.26,"h":7.53,"l":7.24,"c":7.43,"v":587800},{"d":"2022-11-04","o":7.6,"h":7.6,"l":7.46,"c":7.51,"v":462700},{"d":"2022-11-07","o":7.58,"h":7.63,"l":7.34,"c":7.51,"v":608400},{"d":"2022-11-08","o":7.49,"h":7.51,"l":7.34,"c":7.41,"v":387800},{"d":"2022-11-09","o":7.37,"h":7.42,"l":7.25,"c":7.27,"v":289900},{"d":"2022-11-10","o":7.45,"h":7.45,"l":6.74,"c":6.86,"v":1019900},{"d":"2022-11-11","o":6.91,"h":7.09,"l":6.73,"c":7.01,"v":1820400},{"d":"2022-11-14","o":7.05,"h":7.17,"l":6.88,"c":7.05,"v":983500},{"d":"2022-11-15","o":7.18,"h":7.41,"l":7.15,"c":7.3,"v":1049400},{"d":"2022-11-16","o":7.75,"h":8.15,"l":7.16,"c":7.21,"v":2814700},{"d":"2022-11-17","o":7.15,"h":7.55,"l":7.09,"c":7.51,"v":2309500},{"d":"2022-11-18","o":7.59,"h":7.67,"l":7.27,"c":7.29,"v":381000},{"d":"2022-11-21","o":7.24,"h":7.4,"l":7.13,"c":7.28,"v":630200},{"d":"2022-11-22","o":7.26,"h":7.36,"l":7.19,"c":7.21,"v":457700},{"d":"2022-11-23","o":7.21,"h":7.27,"l":7.02,"c":7.26,"v":613900},{"d":"2022-11-25","o":7.33,"h":7.38,"l":7.22,"c":7.25,"v":416700},{"d":"2022-11-28","o":7.21,"h":7.4,"l":7.17,"c":7.36,"v":707100},{"d":"2022-11-29","o":7.35,"h":7.5,"l":7.26,"c":7.41,"v":817400},{"d":"2022-11-30","o":7.45,"h":7.5,"l":7.37,"c":7.49,"v":596400},{"d":"2022-12-01","o":7.46,"h":7.49,"l":7.25,"c":7.34,"v":1463300},{"d":"2022-12-02","o":7.3,"h":7.81,"l":7.3,"c":7.58,"v":1344500},{"d":"2022-12-05","o":7.57,"h":7.58,"l":7.34,"c":7.45,"v":771900},{"d":"2022-12-06","o":7.51,"h":7.51,"l":7.36,"c":7.44,"v":439200},{"d":"2022-12-07","o":7.36,"h":7.53,"l":7.35,"c":7.42,"v":455700},{"d":"2022-12-08","o":7.44,"h":7.47,"l":7.26,"c":7.31,"v":457000},{"d":"2022-12-09","o":7.27,"h":7.36,"l":7.21,"c":7.26,"v":337600},{"d":"2022-12-12","o":7.3,"h":7.46,"l":7.16,"c":7.36,"v":1004400},{"d":"2022-12-13","o":7.48,"h":7.54,"l":7.36,"c":7.42,"v":1307100},{"d":"2022-12-14","o":7.41,"h":7.57,"l":7.29,"c":7.55,"v":1495500},{"d":"2022-12-15","o":7.5,"h":7.69,"l":7.43,"c":7.55,"v":1338500},{"d":"2022-12-16","o":7.54,"h":7.6,"l":7.49,"c":7.54,"v":1910900},{"d":"2022-12-19","o":7.55,"h":8.02,"l":7.52,"c":7.95,"v":1364600},{"d":"2022-12-20","o":7.85,"h":8.24,"l":7.76,"c":7.84,"v":1580800},{"d":"2022-12-21","o":7.86,"h":8.2,"l":7.86,"c":8.08,"v":1369600},{"d":"2022-12-22","o":8.03,"h":8.15,"l":7.88,"c":7.97,"v":858100},{"d":"2022-12-23","o":7.96,"h":8.32,"l":7.88,"c":8.32,"v":925100},{"d":"2022-12-27","o":8.34,"h":8.34,"l":8.11,"c":8.14,"v":559600},{"d":"2022-12-28","o":8.16,"h":8.25,"l":8.1,"c":8.2,"v":815700},{"d":"2022-12-29","o":8.27,"h":8.4,"l":8.24,"c":8.35,"v":449600},{"d":"2022-12-30","o":8.34,"h":8.41,"l":8.27,"c":8.36,"v":357200},{"d":"2023-01-03","o":8.36,"h":8.4,"l":7.76,"c":7.78,"v":861200},{"d":"2023-01-04","o":7.8,"h":7.93,"l":7.78,"c":7.81,"v":840100},{"d":"2023-01-05","o":7.72,"h":7.89,"l":7.68,"c":7.86,"v":632000},{"d":"2023-01-06","o":7.91,"h":8.17,"l":7.86,"c":8.14,"v":1242800},{"d":"2023-01-09","o":8.19,"h":8.3,"l":8.09,"c":8.16,"v":322900},{"d":"2023-01-10","o":8.15,"h":8.34,"l":8.14,"c":8.33,"v":874500},{"d":"2023-01-11","o":8.32,"h":8.73,"l":8.3,"c":8.59,"v":2011100},{"d":"2023-01-12","o":8.57,"h":8.59,"l":8.37,"c":8.5,"v":823500},{"d":"2023-01-13","o":8.48,"h":8.81,"l":8.48,"c":8.73,"v":929400},{"d":"2023-01-17","o":8.73,"h":8.78,"l":8.52,"c":8.57,"v":551600},{"d":"2023-01-18","o":8.61,"h":8.69,"l":8.46,"c":8.56,"v":558400},{"d":"2023-01-19","o":8.59,"h":8.61,"l":8.43,"c":8.56,"v":408000},{"d":"2023-01-20","o":8.58,"h":8.73,"l":8.57,"c":8.69,"v":458800},{"d":"2023-01-23","o":8.74,"h":8.86,"l":8.66,"c":8.69,"v":1409400},{"d":"2023-01-24","o":8.79,"h":9.04,"l":8.6,"c":8.91,"v":811200},{"d":"2023-01-25","o":8.85,"h":9.04,"l":8.68,"c":9,"v":696500},{"d":"2023-01-26","o":9,"h":9,"l":8.78,"c":8.79,"v":607800},{"d":"2023-01-27","o":8.76,"h":8.82,"l":8.64,"c":8.68,"v":352400},{"d":"2023-01-30","o":8.6,"h":8.64,"l":8.38,"c":8.38,"v":446300},{"d":"2023-01-31","o":8.45,"h":8.57,"l":8.41,"c":8.5,"v":538700},{"d":"2023-02-01","o":8.47,"h":8.61,"l":8.38,"c":8.52,"v":661200},{"d":"2023-02-02","o":8.49,"h":8.49,"l":8.12,"c":8.19,"v":1420700},{"d":"2023-02-03","o":8.24,"h":8.47,"l":8.24,"c":8.4,"v":809400},{"d":"2023-02-06","o":8.5,"h":8.77,"l":8.47,"c":8.61,"v":1017800},{"d":"2023-02-07","o":8.59,"h":8.59,"l":8.31,"c":8.47,"v":644800},{"d":"2023-02-08","o":8.43,"h":8.47,"l":8.28,"c":8.37,"v":393400},{"d":"2023-02-09","o":8.41,"h":8.42,"l":8.05,"c":8.12,"v":655900},{"d":"2023-02-10","o":8.15,"h":8.21,"l":8.1,"c":8.15,"v":366000},{"d":"2023-02-13","o":8.17,"h":8.34,"l":8.16,"c":8.29,"v":457100},{"d":"2023-02-14","o":8.27,"h":8.46,"l":8.24,"c":8.36,"v":509500},{"d":"2023-02-15","o":8.33,"h":8.49,"l":8.33,"c":8.48,"v":667600},{"d":"2023-02-16","o":8.44,"h":8.6,"l":8.39,"c":8.48,"v":898100},{"d":"2023-02-17","o":8.45,"h":8.59,"l":8.4,"c":8.5,"v":413800},{"d":"2023-02-21","o":8.43,"h":8.51,"l":8.37,"c":8.38,"v":668100},{"d":"2023-02-22","o":8.37,"h":8.58,"l":8.37,"c":8.53,"v":1287100},{"d":"2023-02-23","o":8.54,"h":8.65,"l":8.45,"c":8.55,"v":840800},{"d":"2023-02-24","o":8.5,"h":8.5,"l":8.21,"c":8.31,"v":656000},{"d":"2023-02-27","o":8.35,"h":8.43,"l":8.15,"c":8.16,"v":431400},{"d":"2023-02-28","o":8.17,"h":8.28,"l":8.15,"c":8.26,"v":1063800},{"d":"2023-03-01","o":8.29,"h":8.29,"l":8.11,"c":8.25,"v":624200},{"d":"2023-03-02","o":8.2,"h":8.29,"l":8.18,"c":8.21,"v":661300},{"d":"2023-03-03","o":8.21,"h":8.3,"l":8.19,"c":8.29,"v":610500},{"d":"2023-03-06","o":8.3,"h":8.45,"l":8.27,"c":8.31,"v":543700},{"d":"2023-03-07","o":8.29,"h":8.33,"l":8.17,"c":8.23,"v":397500},{"d":"2023-03-08","o":8.25,"h":8.44,"l":8.23,"c":8.43,"v":752200},{"d":"2023-03-09","o":8.46,"h":8.47,"l":8.08,"c":8.09,"v":468500},{"d":"2023-03-10","o":8.06,"h":8.09,"l":7.81,"c":7.86,"v":819400},{"d":"2023-03-13","o":7.75,"h":7.89,"l":7.71,"c":7.85,"v":1510100},{"d":"2023-03-14","o":7.87,"h":8.14,"l":7.87,"c":8.03,"v":784100},{"d":"2023-03-15","o":8.21,"h":8.38,"l":7.2,"c":7.83,"v":2148200},{"d":"2023-03-16","o":7.68,"h":7.94,"l":7.55,"c":7.94,"v":738500},{"d":"2023-03-17","o":7.8,"h":7.88,"l":7.71,"c":7.81,"v":1105100},{"d":"2023-03-20","o":7.84,"h":7.9,"l":7.69,"c":7.71,"v":503200},{"d":"2023-03-21","o":7.73,"h":7.87,"l":7.72,"c":7.76,"v":756100},{"d":"2023-03-22","o":7.8,"h":7.89,"l":7.71,"c":7.76,"v":424700},{"d":"2023-03-23","o":7.82,"h":7.91,"l":7.44,"c":7.5,"v":757000},{"d":"2023-03-24","o":7.38,"h":7.46,"l":7.27,"c":7.35,"v":849400},{"d":"2023-03-27","o":7.4,"h":7.45,"l":7.25,"c":7.38,"v":645700},{"d":"2023-03-28","o":7.41,"h":7.63,"l":7.41,"c":7.53,"v":786200},{"d":"2023-03-29","o":7.55,"h":7.63,"l":7.53,"c":7.62,"v":409300},{"d":"2023-03-30","o":7.69,"h":7.76,"l":7.6,"c":7.65,"v":470700},{"d":"2023-03-31","o":7.73,"h":7.78,"l":7.65,"c":7.71,"v":582100},{"d":"2023-04-03","o":7.72,"h":7.74,"l":7.55,"c":7.6,"v":479100},{"d":"2023-04-04","o":7.61,"h":7.61,"l":7.19,"c":7.25,"v":831800},{"d":"2023-04-05","o":7.26,"h":7.29,"l":7.05,"c":7.17,"v":905200},{"d":"2023-04-06","o":7.16,"h":7.2,"l":7.02,"c":7.12,"v":845000},{"d":"2023-04-10","o":7.08,"h":7.23,"l":7.04,"c":7.21,"v":829600},{"d":"2023-04-11","o":7.26,"h":7.5,"l":7.22,"c":7.44,"v":773300},{"d":"2023-04-12","o":7.52,"h":7.62,"l":7.41,"c":7.46,"v":1210500},{"d":"2023-04-13","o":7.47,"h":7.52,"l":7.44,"c":7.5,"v":1152900},{"d":"2023-04-14","o":7.47,"h":7.77,"l":7.46,"c":7.72,"v":976100},{"d":"2023-04-17","o":7.83,"h":8.09,"l":7.8,"c":8.08,"v":1070500},{"d":"2023-04-18","o":8.08,"h":8.3,"l":8.04,"c":8.13,"v":1309400},{"d":"2023-04-19","o":8.13,"h":8.14,"l":7.9,"c":7.97,"v":845500},{"d":"2023-04-20","o":7.94,"h":8.04,"l":7.83,"c":7.95,"v":499000},{"d":"2023-04-21","o":7.94,"h":7.95,"l":7.77,"c":7.83,"v":489100},{"d":"2023-04-24","o":7.91,"h":8.25,"l":7.9,"c":8.03,"v":862000},{"d":"2023-04-25","o":8,"h":8.04,"l":7.84,"c":7.9,"v":593800},{"d":"2023-04-26","o":7.91,"h":7.96,"l":7.8,"c":7.83,"v":686300},{"d":"2023-04-27","o":7.86,"h":7.97,"l":7.8,"c":7.91,"v":758800},{"d":"2023-04-28","o":7.86,"h":7.99,"l":7.82,"c":7.94,"v":703800},{"d":"2023-05-01","o":7.93,"h":8.09,"l":7.87,"c":7.96,"v":342500},{"d":"2023-05-02","o":7.95,"h":7.98,"l":7.81,"c":7.91,"v":566500},{"d":"2023-05-03","o":7.86,"h":7.96,"l":7.83,"c":7.92,"v":560700},{"d":"2023-05-04","o":7.95,"h":7.97,"l":7.78,"c":7.96,"v":780100},{"d":"2023-05-05","o":8,"h":8.36,"l":7.93,"c":8.31,"v":855200},{"d":"2023-05-08","o":8.35,"h":8.45,"l":8.3,"c":8.35,"v":530400},{"d":"2023-05-09","o":8.34,"h":8.42,"l":8.28,"c":8.36,"v":367700},{"d":"2023-05-10","o":8.41,"h":8.6,"l":8.37,"c":8.59,"v":842700},{"d":"2023-05-11","o":8.54,"h":8.55,"l":8.36,"c":8.5,"v":1274200},{"d":"2023-05-12","o":8.5,"h":8.56,"l":8.35,"c":8.48,"v":962900},{"d":"2023-05-15","o":8.48,"h":8.54,"l":8.34,"c":8.47,"v":821300},{"d":"2023-05-16","o":8.4,"h":8.59,"l":8.39,"c":8.4,"v":918400},{"d":"2023-05-17","o":8.9,"h":9.2,"l":8.73,"c":9.1,"v":3058500},{"d":"2023-05-18","o":9.17,"h":9.26,"l":8.94,"c":9.13,"v":1466100},{"d":"2023-05-19","o":9.19,"h":9.19,"l":8.97,"c":9.01,"v":1418500},{"d":"2023-05-22","o":9.06,"h":9.11,"l":8.98,"c":8.99,"v":690500},{"d":"2023-05-23","o":8.97,"h":8.97,"l":8.64,"c":8.66,"v":816300},{"d":"2023-05-24","o":8.62,"h":8.74,"l":8.49,"c":8.71,"v":1094900},{"d":"2023-05-25","o":8.71,"h":8.81,"l":8.63,"c":8.64,"v":986300},{"d":"2023-05-26","o":8.72,"h":8.93,"l":8.7,"c":8.89,"v":1172300},{"d":"2023-05-30","o":8.91,"h":8.95,"l":8.58,"c":8.75,"v":1337500},{"d":"2023-05-31","o":8.71,"h":8.72,"l":8.32,"c":8.45,"v":4261100},{"d":"2023-06-01","o":8.48,"h":8.81,"l":8.48,"c":8.73,"v":1085500},{"d":"2023-06-02","o":8.87,"h":8.93,"l":8.78,"c":8.83,"v":816700},{"d":"2023-06-05","o":8.77,"h":8.82,"l":8.68,"c":8.75,"v":613500},{"d":"2023-06-06","o":8.76,"h":8.97,"l":8.71,"c":8.96,"v":825700},{"d":"2023-06-07","o":9,"h":9.18,"l":8.91,"c":8.94,"v":705100},{"d":"2023-06-08","o":8.94,"h":9.08,"l":8.89,"c":8.9,"v":992600},{"d":"2023-06-09","o":9.01,"h":9.12,"l":8.95,"c":9,"v":686000},{"d":"2023-06-12","o":8.99,"h":9.05,"l":8.96,"c":9.02,"v":710100},{"d":"2023-06-13","o":9.06,"h":9.12,"l":9.02,"c":9.05,"v":1452500},{"d":"2023-06-14","o":9.07,"h":9.23,"l":9.03,"c":9.22,"v":1532700},{"d":"2023-06-15","o":9.2,"h":9.37,"l":9.2,"c":9.34,"v":1639200},{"d":"2023-06-16","o":9.36,"h":9.36,"l":9.07,"c":9.09,"v":840000},{"d":"2023-06-20","o":9.1,"h":9.56,"l":9.1,"c":9.46,"v":1499300},{"d":"2023-06-21","o":9.49,"h":9.72,"l":9.45,"c":9.56,"v":1920000},{"d":"2023-06-22","o":9.48,"h":9.82,"l":9.4,"c":9.68,"v":2986500},{"d":"2023-06-23","o":9.57,"h":10,"l":9.57,"c":9.95,"v":3750300},{"d":"2023-06-26","o":9.95,"h":10.2,"l":9.67,"c":9.96,"v":2775000},{"d":"2023-06-27","o":9.95,"h":10.08,"l":9.87,"c":10.02,"v":1935400},{"d":"2023-06-28","o":10.03,"h":10.03,"l":9.79,"c":9.82,"v":1122400},{"d":"2023-06-29","o":9.85,"h":10,"l":9.85,"c":9.98,"v":1439600},{"d":"2023-06-30","o":10.11,"h":10.3,"l":10.09,"c":10.25,"v":1839600},{"d":"2023-07-03","o":10.21,"h":10.26,"l":10.1,"c":10.24,"v":535400},{"d":"2023-07-05","o":10.13,"h":10.33,"l":10.13,"c":10.32,"v":1242100},{"d":"2023-07-06","o":10.26,"h":10.54,"l":10.11,"c":10.19,"v":3271400},{"d":"2023-07-07","o":10.18,"h":10.51,"l":10.17,"c":10.49,"v":1712000},{"d":"2023-07-10","o":10.46,"h":10.82,"l":10.45,"c":10.76,"v":2703200},{"d":"2023-07-11","o":10.75,"h":10.76,"l":10.44,"c":10.73,"v":2272000},{"d":"2023-07-12","o":10.87,"h":10.97,"l":10.38,"c":10.46,"v":4916200},{"d":"2023-07-13","o":10.47,"h":10.81,"l":10.43,"c":10.68,"v":1457100},{"d":"2023-07-14","o":10.66,"h":10.66,"l":10.3,"c":10.37,"v":807800},{"d":"2023-07-17","o":10.34,"h":10.51,"l":10.29,"c":10.42,"v":1061000},{"d":"2023-07-18","o":10.42,"h":10.64,"l":10.31,"c":10.55,"v":1228600},{"d":"2023-07-19","o":10.54,"h":10.67,"l":10.38,"c":10.5,"v":601100},{"d":"2023-07-20","o":10.49,"h":10.52,"l":10.38,"c":10.48,"v":540400},{"d":"2023-07-21","o":10.58,"h":10.62,"l":10.49,"c":10.56,"v":691700},{"d":"2023-07-24","o":10.66,"h":11.12,"l":10.62,"c":11.1,"v":1600100},{"d":"2023-07-25","o":11.16,"h":11.25,"l":11.01,"c":11.13,"v":1053400},{"d":"2023-07-26","o":11.14,"h":11.32,"l":11.13,"c":11.3,"v":951400},{"d":"2023-07-27","o":11.3,"h":11.47,"l":11.23,"c":11.3,"v":1922500},{"d":"2023-07-28","o":11.44,"h":11.44,"l":11.17,"c":11.22,"v":691200},{"d":"2023-07-31","o":11.24,"h":11.33,"l":11.16,"c":11.3,"v":674300},{"d":"2023-08-01","o":11.22,"h":11.33,"l":10.99,"c":11.07,"v":698500},{"d":"2023-08-02","o":11.01,"h":11.03,"l":10.66,"c":10.8,"v":908200},{"d":"2023-08-03","o":10.76,"h":10.92,"l":10.69,"c":10.77,"v":1154800},{"d":"2023-08-04","o":10.77,"h":10.98,"l":10.74,"c":10.75,"v":633600},{"d":"2023-08-07","o":10.83,"h":10.89,"l":10.7,"c":10.79,"v":680900},{"d":"2023-08-08","o":10.7,"h":10.84,"l":10.69,"c":10.81,"v":603400},{"d":"2023-08-09","o":10.8,"h":10.81,"l":10.47,"c":10.55,"v":782600},{"d":"2023-08-10","o":10.74,"h":10.98,"l":10.68,"c":10.9,"v":899400},{"d":"2023-08-11","o":10.86,"h":11.09,"l":10.86,"c":11.07,"v":814000},{"d":"2023-08-14","o":11.01,"h":11.03,"l":10.72,"c":10.85,"v":655100},{"d":"2023-08-15","o":10.85,"h":10.85,"l":10.64,"c":10.65,"v":403900},{"d":"2023-08-16","o":10.64,"h":10.74,"l":10.59,"c":10.6,"v":610900},{"d":"2023-08-17","o":10.28,"h":10.61,"l":9.85,"c":9.88,"v":2822600},{"d":"2023-08-18","o":9.75,"h":9.99,"l":9.42,"c":9.9,"v":1115800},{"d":"2023-08-21","o":9.89,"h":10.02,"l":9.85,"c":9.96,"v":813400},{"d":"2023-08-22","o":10.02,"h":10.09,"l":9.94,"c":9.98,"v":958400},{"d":"2023-08-23","o":10,"h":10.57,"l":9.99,"c":10.41,"v":1486800},{"d":"2023-08-24","o":10.35,"h":10.37,"l":9.97,"c":9.98,"v":972700},{"d":"2023-08-25","o":9.91,"h":10.1,"l":9.87,"c":10,"v":1007300},{"d":"2023-08-28","o":10.01,"h":10.14,"l":10,"c":10.1,"v":638000},{"d":"2023-08-29","o":10.03,"h":10.27,"l":10.03,"c":10.21,"v":2948300},{"d":"2023-08-30","o":10.21,"h":10.28,"l":10.18,"c":10.22,"v":1133600},{"d":"2023-08-31","o":10.18,"h":10.26,"l":9.86,"c":9.87,"v":1527100},{"d":"2023-09-01","o":10.02,"h":10.05,"l":9.74,"c":9.91,"v":683000},{"d":"2023-09-05","o":9.83,"h":9.88,"l":9.61,"c":9.73,"v":968300},{"d":"2023-09-06","o":9.72,"h":9.82,"l":9.64,"c":9.67,"v":621200},{"d":"2023-09-07","o":9.63,"h":9.71,"l":9.6,"c":9.67,"v":495900},{"d":"2023-09-08","o":9.67,"h":9.67,"l":9.52,"c":9.58,"v":598100},{"d":"2023-09-11","o":9.71,"h":9.76,"l":9.61,"c":9.74,"v":577100},{"d":"2023-09-12","o":9.68,"h":9.95,"l":9.68,"c":9.93,"v":973100},{"d":"2023-09-13","o":10.05,"h":10.23,"l":9.99,"c":10.21,"v":1111300},{"d":"2023-09-14","o":10.3,"h":10.5,"l":10.28,"c":10.37,"v":835100},{"d":"2023-09-15","o":10.37,"h":10.38,"l":10.17,"c":10.18,"v":1341800},{"d":"2023-09-18","o":10.25,"h":10.41,"l":10.15,"c":10.4,"v":611700},{"d":"2023-09-19","o":10.42,"h":10.42,"l":10.14,"c":10.23,"v":482500},{"d":"2023-09-20","o":10.26,"h":10.44,"l":10.22,"c":10.23,"v":540700},{"d":"2023-09-21","o":10.14,"h":10.14,"l":9.73,"c":9.74,"v":1186700},{"d":"2023-09-22","o":9.7,"h":9.74,"l":9.53,"c":9.54,"v":987300},{"d":"2023-09-25","o":9.42,"h":9.68,"l":9.4,"c":9.49,"v":772000},{"d":"2023-09-26","o":9.42,"h":9.44,"l":9.15,"c":9.17,"v":926200},{"d":"2023-09-27","o":9.29,"h":9.36,"l":9.18,"c":9.29,"v":1228100},{"d":"2023-09-28","o":9.28,"h":9.51,"l":9.23,"c":9.42,"v":881900},{"d":"2023-09-29","o":9.53,"h":9.54,"l":9.37,"c":9.46,"v":687700},{"d":"2023-10-02","o":9.4,"h":9.56,"l":9.27,"c":9.31,"v":651600},{"d":"2023-10-03","o":9.25,"h":9.27,"l":8.92,"c":8.94,"v":619400},{"d":"2023-10-04","o":8.94,"h":8.97,"l":8.81,"c":8.84,"v":1082100},{"d":"2023-10-05","o":8.83,"h":9.06,"l":8.83,"c":9.01,"v":669500},{"d":"2023-10-06","o":8.91,"h":8.98,"l":8.72,"c":8.92,"v":591900},{"d":"2023-10-09","o":8.85,"h":8.99,"l":8.59,"c":8.91,"v":597500},{"d":"2023-10-10","o":8.96,"h":9.24,"l":8.96,"c":9.2,"v":617000},{"d":"2023-10-11","o":9.3,"h":9.53,"l":9.28,"c":9.5,"v":677000},{"d":"2023-10-12","o":9.48,"h":9.6,"l":9.31,"c":9.45,"v":2160900},{"d":"2023-10-13","o":9.49,"h":9.57,"l":9.32,"c":9.45,"v":1314600},{"d":"2023-10-16","o":9.5,"h":9.76,"l":9.48,"c":9.75,"v":706100},{"d":"2023-10-17","o":9.67,"h":9.93,"l":9.67,"c":9.89,"v":1123800},{"d":"2023-10-18","o":9.82,"h":9.82,"l":9.57,"c":9.67,"v":900400},{"d":"2023-10-19","o":9.65,"h":9.82,"l":9.47,"c":9.51,"v":669800},{"d":"2023-10-20","o":9.48,"h":9.52,"l":9.23,"c":9.23,"v":445700},{"d":"2023-10-23","o":9.16,"h":9.51,"l":9.07,"c":9.34,"v":750600},{"d":"2023-10-24","o":9.41,"h":9.51,"l":9.27,"c":9.32,"v":332200},{"d":"2023-10-25","o":9.26,"h":9.37,"l":9.19,"c":9.21,"v":290900},{"d":"2023-10-26","o":9.22,"h":9.39,"l":9.2,"c":9.24,"v":650600},{"d":"2023-10-27","o":9.31,"h":9.35,"l":9.07,"c":9.12,"v":361600},{"d":"2023-10-30","o":9.24,"h":9.31,"l":9.12,"c":9.25,"v":1037300},{"d":"2023-10-31","o":9.3,"h":9.42,"l":8.94,"c":9.02,"v":756500},{"d":"2023-11-01","o":9.1,"h":9.49,"l":8.99,"c":9.44,"v":854100},{"d":"2023-11-02","o":9.54,"h":9.9,"l":9.51,"c":9.8,"v":781700},{"d":"2023-11-03","o":9.9,"h":9.97,"l":9.82,"c":9.95,"v":569400},{"d":"2023-11-06","o":10,"h":10.11,"l":9.87,"c":9.96,"v":770300},{"d":"2023-11-07","o":9.9,"h":10.08,"l":9.86,"c":9.98,"v":477000},{"d":"2023-11-08","o":9.94,"h":10,"l":9.79,"c":9.84,"v":282000},{"d":"2023-11-09","o":9.89,"h":9.89,"l":9.56,"c":9.62,"v":585200},{"d":"2023-11-10","o":9.73,"h":9.78,"l":9.66,"c":9.74,"v":386800},{"d":"2023-11-13","o":9.71,"h":9.75,"l":9.59,"c":9.63,"v":390600},{"d":"2023-11-14","o":9.87,"h":10.13,"l":9.85,"c":10.1,"v":927500},{"d":"2023-11-15","o":10.15,"h":10.6,"l":10.08,"c":10.54,"v":1776500},{"d":"2023-11-16","o":11.04,"h":11.6,"l":10.75,"c":11.44,"v":2953000},{"d":"2023-11-17","o":11.5,"h":11.93,"l":11.16,"c":11.29,"v":2341100},{"d":"2023-11-20","o":11.7,"h":11.9,"l":11.36,"c":11.4,"v":2581400},{"d":"2023-11-21","o":11.4,"h":11.75,"l":11.28,"c":11.45,"v":1249200},{"d":"2023-11-22","o":11.55,"h":11.56,"l":11.36,"c":11.47,"v":762900},{"d":"2023-11-24","o":11.43,"h":11.62,"l":11.38,"c":11.51,"v":320500},{"d":"2023-11-27","o":11.64,"h":11.88,"l":11.46,"c":11.46,"v":970600},{"d":"2023-11-28","o":11.47,"h":11.53,"l":11.32,"c":11.44,"v":903100},{"d":"2023-11-29","o":11.5,"h":11.71,"l":11.44,"c":11.58,"v":749400},{"d":"2023-11-30","o":11.58,"h":11.64,"l":11.47,"c":11.59,"v":1102500},{"d":"2023-12-01","o":11.75,"h":12.19,"l":11.73,"c":12.14,"v":1648600},{"d":"2023-12-04","o":12.05,"h":12.49,"l":11.92,"c":12.01,"v":2138300},{"d":"2023-12-05","o":11.95,"h":12.25,"l":11.85,"c":12.08,"v":1028200},{"d":"2023-12-06","o":12.15,"h":12.28,"l":12.07,"c":12.22,"v":1141400},{"d":"2023-12-07","o":12.21,"h":12.36,"l":12.07,"c":12.3,"v":597000},{"d":"2023-12-08","o":12.23,"h":12.43,"l":12.16,"c":12.21,"v":767900},{"d":"2023-12-11","o":12.21,"h":12.31,"l":11.9,"c":12.18,"v":1063500},{"d":"2023-12-12","o":12.18,"h":12.28,"l":12.06,"c":12.08,"v":1330700},{"d":"2023-12-13","o":12.2,"h":12.61,"l":11.99,"c":12.6,"v":877400},{"d":"2023-12-14","o":12.67,"h":12.74,"l":12.21,"c":12.32,"v":1110600},{"d":"2023-12-15","o":12.28,"h":12.34,"l":12.11,"c":12.18,"v":1637000},{"d":"2023-12-18","o":12.22,"h":12.32,"l":12.11,"c":12.32,"v":1094300},{"d":"2023-12-19","o":12.41,"h":12.55,"l":12.28,"c":12.42,"v":1087200},{"d":"2023-12-20","o":12.4,"h":12.45,"l":12.04,"c":12.08,"v":1288500},{"d":"2023-12-21","o":12.27,"h":12.46,"l":12.21,"c":12.46,"v":1245700},{"d":"2023-12-22","o":12.48,"h":12.7,"l":12.35,"c":12.65,"v":1804200},{"d":"2023-12-26","o":12.72,"h":12.73,"l":12.63,"c":12.73,"v":464500},{"d":"2023-12-27","o":12.74,"h":12.89,"l":12.67,"c":12.79,"v":762900},{"d":"2023-12-28","o":12.75,"h":13,"l":12.74,"c":12.8,"v":1269600},{"d":"2023-12-29","o":12.75,"h":12.75,"l":12.57,"c":12.69,"v":398300},{"d":"2024-01-02","o":12.55,"h":12.55,"l":12.17,"c":12.22,"v":1161200},{"d":"2024-01-03","o":12.16,"h":12.19,"l":12,"c":12.04,"v":708700},{"d":"2024-01-04","o":12.06,"h":12.06,"l":11.89,"c":11.91,"v":494500},{"d":"2024-01-05","o":11.87,"h":12.09,"l":11.85,"c":12.05,"v":615500},{"d":"2024-01-08","o":12.14,"h":12.3,"l":12.06,"c":12.29,"v":414800},{"d":"2024-01-09","o":12.17,"h":12.18,"l":12.03,"c":12.08,"v":422700},{"d":"2024-01-10","o":12.07,"h":12.12,"l":11.96,"c":12.07,"v":397000},{"d":"2024-01-11","o":12.12,"h":12.16,"l":11.91,"c":12.02,"v":679200},{"d":"2024-01-12","o":12.1,"h":12.19,"l":11.84,"c":11.85,"v":545700},{"d":"2024-01-16","o":11.74,"h":11.94,"l":11.53,"c":11.9,"v":1142300},{"d":"2024-01-17","o":11.78,"h":12.05,"l":11.78,"c":12.01,"v":609800},{"d":"2024-01-18","o":12.01,"h":12.14,"l":11.94,"c":12.11,"v":665800},{"d":"2024-01-19","o":12.14,"h":12.29,"l":11.98,"c":12.28,"v":699900},{"d":"2024-01-22","o":12.29,"h":12.47,"l":12.15,"c":12.25,"v":700600},{"d":"2024-01-23","o":12.3,"h":12.48,"l":12.3,"c":12.45,"v":445100},{"d":"2024-01-24","o":12.55,"h":12.83,"l":12.53,"c":12.7,"v":1059000},{"d":"2024-01-25","o":12.77,"h":13.1,"l":12.66,"c":13.09,"v":1034700},{"d":"2024-01-26","o":13.13,"h":13.2,"l":12.88,"c":12.9,"v":792600},{"d":"2024-01-29","o":12.85,"h":12.9,"l":12.45,"c":12.74,"v":886700},{"d":"2024-01-30","o":12.79,"h":12.8,"l":12.27,"c":12.37,"v":846800},{"d":"2024-01-31","o":12.39,"h":12.69,"l":12.3,"c":12.38,"v":851900},{"d":"2024-02-01","o":12.47,"h":12.98,"l":12.47,"c":12.97,"v":1449100},{"d":"2024-02-02","o":12.8,"h":13,"l":12.58,"c":12.85,"v":1493700},{"d":"2024-02-05","o":12.72,"h":12.74,"l":12.11,"c":12.13,"v":1016200},{"d":"2024-02-06","o":12.21,"h":12.47,"l":12.12,"c":12.15,"v":1430900},{"d":"2024-02-07","o":12.12,"h":12.22,"l":11.94,"c":11.99,"v":775500},{"d":"2024-02-08","o":11.96,"h":11.96,"l":11.75,"c":11.87,"v":687400},{"d":"2024-02-09","o":11.87,"h":12.05,"l":11.84,"c":12.03,"v":1042200},{"d":"2024-02-12","o":12.04,"h":12.16,"l":11.94,"c":11.95,"v":403400},{"d":"2024-02-13","o":11.66,"h":12.02,"l":11.32,"c":11.99,"v":849100},{"d":"2024-02-14","o":12.09,"h":12.13,"l":11.95,"c":11.98,"v":467200},{"d":"2024-02-15","o":11.98,"h":12.05,"l":11.83,"c":11.93,"v":724700},{"d":"2024-02-16","o":11.82,"h":11.87,"l":11.73,"c":11.77,"v":698100},{"d":"2024-02-20","o":11.71,"h":11.74,"l":11.39,"c":11.56,"v":879100},{"d":"2024-02-21","o":11.56,"h":11.75,"l":11.46,"c":11.66,"v":1648900},{"d":"2024-02-22","o":11.63,"h":11.82,"l":11.46,"c":11.63,"v":981200},{"d":"2024-02-23","o":11.68,"h":11.7,"l":11.39,"c":11.52,"v":649200},{"d":"2024-02-26","o":11.54,"h":11.7,"l":11.44,"c":11.62,"v":705600},{"d":"2024-02-27","o":11.73,"h":11.91,"l":11.56,"c":11.79,"v":2130000},{"d":"2024-02-28","o":11.72,"h":12.07,"l":11.69,"c":12.01,"v":594700},{"d":"2024-02-29","o":12.09,"h":12.13,"l":11.76,"c":11.86,"v":658600},{"d":"2024-03-01","o":11.87,"h":11.89,"l":11.7,"c":11.82,"v":626200},{"d":"2024-03-04","o":11.8,"h":11.91,"l":11.63,"c":11.74,"v":446200},{"d":"2024-03-05","o":11.74,"h":11.74,"l":11.54,"c":11.57,"v":522500},{"d":"2024-03-06","o":11.66,"h":12,"l":11.65,"c":11.77,"v":1270200},{"d":"2024-03-07","o":11.84,"h":11.84,"l":11.55,"c":11.57,"v":448600},{"d":"2024-03-08","o":11.58,"h":11.64,"l":11.38,"c":11.54,"v":883900},{"d":"2024-03-11","o":11.51,"h":11.61,"l":11.44,"c":11.53,"v":578900},{"d":"2024-03-12","o":11.6,"h":11.96,"l":11.57,"c":11.95,"v":1438200},{"d":"2024-03-13","o":11.35,"h":11.92,"l":10.75,"c":11.89,"v":4890700},{"d":"2024-03-14","o":11.88,"h":11.88,"l":11.28,"c":11.8,"v":2050000},{"d":"2024-03-15","o":11.79,"h":11.79,"l":11.33,"c":11.35,"v":2606100},{"d":"2024-03-18","o":11.36,"h":11.48,"l":10.86,"c":10.92,"v":1765200},{"d":"2024-03-19","o":10.85,"h":11.23,"l":10.71,"c":11.07,"v":1922800},{"d":"2024-03-20","o":11.08,"h":11.22,"l":10.85,"c":11.18,"v":1774800},{"d":"2024-03-21","o":11.22,"h":11.32,"l":11.02,"c":11.25,"v":1486600},{"d":"2024-03-22","o":11.21,"h":11.21,"l":10.76,"c":10.8,"v":840700},{"d":"2024-03-25","o":10.76,"h":10.94,"l":10.7,"c":10.74,"v":949500},{"d":"2024-03-26","o":10.79,"h":11.01,"l":10.74,"c":10.74,"v":1537300},{"d":"2024-03-27","o":10.75,"h":11.04,"l":10.75,"c":11.02,"v":1675400},{"d":"2024-03-28","o":11.03,"h":11.22,"l":10.87,"c":11.12,"v":1066500},{"d":"2024-04-01","o":11.11,"h":11.22,"l":11.02,"c":11.18,"v":715200},{"d":"2024-04-02","o":11.11,"h":11.17,"l":10.92,"c":11.07,"v":770400},{"d":"2024-04-03","o":11.03,"h":11.1,"l":10.96,"c":10.96,"v":979400},{"d":"2024-04-04","o":11.1,"h":11.1,"l":10.75,"c":10.77,"v":1323700},{"d":"2024-04-05","o":10.74,"h":10.84,"l":10.57,"c":10.63,"v":880000},{"d":"2024-04-08","o":10.71,"h":10.89,"l":10.6,"c":10.84,"v":2484700},{"d":"2024-04-09","o":10.91,"h":11.29,"l":10.81,"c":11.28,"v":2003100},{"d":"2024-04-10","o":11.05,"h":11.24,"l":11.04,"c":11.15,"v":849500},{"d":"2024-04-11","o":11.23,"h":11.28,"l":11.02,"c":11.24,"v":855000},{"d":"2024-04-12","o":11.18,"h":11.2,"l":10.89,"c":11,"v":2203000},{"d":"2024-04-15","o":11,"h":11.13,"l":10.83,"c":10.9,"v":3199000},{"d":"2024-04-16","o":10.82,"h":10.85,"l":10.51,"c":10.62,"v":1303300},{"d":"2024-04-17","o":10.74,"h":10.74,"l":10.58,"c":10.64,"v":622900},{"d":"2024-04-18","o":10.65,"h":10.8,"l":10.6,"c":10.76,"v":848000},{"d":"2024-04-19","o":10.78,"h":10.94,"l":10.78,"c":10.9,"v":1118900},{"d":"2024-04-22","o":10.91,"h":11.02,"l":10.77,"c":10.96,"v":909700},{"d":"2024-04-23","o":11.01,"h":11.26,"l":10.97,"c":11.15,"v":787800},{"d":"2024-04-24","o":11.12,"h":11.19,"l":10.93,"c":10.93,"v":1126400},{"d":"2024-04-25","o":10.8,"h":10.89,"l":10.72,"c":10.75,"v":565100},{"d":"2024-04-26","o":10.85,"h":10.96,"l":10.79,"c":10.84,"v":655700},{"d":"2024-04-29","o":10.91,"h":10.95,"l":10.79,"c":10.88,"v":2466500},{"d":"2024-04-30","o":10.79,"h":11.01,"l":10.74,"c":10.78,"v":879700},{"d":"2024-05-01","o":10.71,"h":10.96,"l":10.67,"c":10.8,"v":557900},{"d":"2024-05-02","o":10.88,"h":10.89,"l":10.75,"c":10.88,"v":502800},{"d":"2024-05-03","o":11.02,"h":11.39,"l":10.93,"c":11.26,"v":1535300},{"d":"2024-05-06","o":11.31,"h":11.49,"l":11.26,"c":11.32,"v":902100},{"d":"2024-05-07","o":11.33,"h":11.41,"l":10.95,"c":10.99,"v":1501800},{"d":"2024-05-08","o":10.99,"h":11.24,"l":10.86,"c":11.17,"v":708600},{"d":"2024-05-09","o":11.15,"h":11.16,"l":11.04,"c":11.09,"v":703600},{"d":"2024-05-10","o":11.17,"h":11.21,"l":11.08,"c":11.11,"v":464600},{"d":"2024-05-13","o":11.22,"h":11.35,"l":11.21,"c":11.23,"v":866800},{"d":"2024-05-14","o":11.26,"h":11.29,"l":11.12,"c":11.21,"v":1030700},{"d":"2024-05-15","o":10.88,"h":11.03,"l":10.41,"c":10.57,"v":3866500},{"d":"2024-05-16","o":10.62,"h":10.66,"l":10.41,"c":10.46,"v":1142400},{"d":"2024-05-17","o":10.54,"h":10.54,"l":10.34,"c":10.45,"v":854200},{"d":"2024-05-20","o":10.38,"h":10.45,"l":10.19,"c":10.28,"v":1404200},{"d":"2024-05-21","o":10.26,"h":10.37,"l":10.08,"c":10.35,"v":1668600},{"d":"2024-05-22","o":10.35,"h":10.41,"l":10.16,"c":10.24,"v":788300},{"d":"2024-05-23","o":10.31,"h":10.38,"l":9.83,"c":9.83,"v":1509900},{"d":"2024-05-24","o":9.9,"h":10,"l":9.84,"c":9.94,"v":970800},{"d":"2024-05-28","o":10,"h":10.02,"l":9.75,"c":9.78,"v":1149000},{"d":"2024-05-29","o":9.64,"h":9.75,"l":9.56,"c":9.65,"v":1133100},{"d":"2024-05-30","o":9.72,"h":9.83,"l":9.6,"c":9.71,"v":1000000},{"d":"2024-05-31","o":9.7,"h":9.72,"l":9.54,"c":9.66,"v":1604100},{"d":"2024-06-03","o":9.72,"h":9.72,"l":9.28,"c":9.57,"v":1301800},{"d":"2024-06-04","o":9.47,"h":9.82,"l":9.4,"c":9.81,"v":2956800},{"d":"2024-06-05","o":9.87,"h":9.87,"l":9.68,"c":9.77,"v":1132500},{"d":"2024-06-06","o":9.76,"h":9.92,"l":9.76,"c":9.86,"v":1479300},{"d":"2024-06-07","o":9.76,"h":9.78,"l":9.35,"c":9.5,"v":3020600},{"d":"2024-06-10","o":9.45,"h":9.45,"l":9.13,"c":9.15,"v":1446300},{"d":"2024-06-11","o":9.15,"h":9.25,"l":8.94,"c":9.24,"v":1400100},{"d":"2024-06-12","o":9.32,"h":9.37,"l":9.13,"c":9.14,"v":4356100},{"d":"2024-06-13","o":9.22,"h":9.32,"l":9.06,"c":9.14,"v":1626300},{"d":"2024-06-14","o":9.07,"h":9.16,"l":8.97,"c":9.11,"v":930700},{"d":"2024-06-17","o":9.1,"h":9.17,"l":8.72,"c":9.04,"v":1455000},{"d":"2024-06-18","o":9.03,"h":9.42,"l":9.03,"c":9.21,"v":3030200},{"d":"2024-06-20","o":9.25,"h":9.32,"l":8.94,"c":9,"v":880400},{"d":"2024-06-21","o":8.97,"h":9.01,"l":8.84,"c":8.97,"v":1684100},{"d":"2024-06-24","o":9.04,"h":9.23,"l":8.99,"c":9.08,"v":1067400},{"d":"2024-06-25","o":8.98,"h":9.09,"l":8.96,"c":9.05,"v":872000},{"d":"2024-06-26","o":8.99,"h":9.15,"l":8.95,"c":9.11,"v":598900},{"d":"2024-06-27","o":9.13,"h":9.26,"l":9.06,"c":9.15,"v":518800},{"d":"2024-06-28","o":9.15,"h":9.22,"l":8.9,"c":9,"v":1387800},{"d":"2024-07-01","o":9,"h":9.12,"l":8.8,"c":9,"v":1691300},{"d":"2024-07-02","o":9,"h":9.15,"l":8.77,"c":8.92,"v":1106300},{"d":"2024-07-03","o":8.98,"h":9.15,"l":8.97,"c":9.08,"v":390100},{"d":"2024-07-05","o":9.1,"h":9.16,"l":8.99,"c":9.13,"v":740000},{"d":"2024-07-08","o":9.12,"h":9.43,"l":9.05,"c":9.33,"v":936200},{"d":"2024-07-09","o":9.33,"h":9.52,"l":9.3,"c":9.44,"v":1721700},{"d":"2024-07-10","o":9.46,"h":9.63,"l":9.4,"c":9.52,"v":1157300},{"d":"2024-07-11","o":9.69,"h":9.8,"l":9.65,"c":9.72,"v":1107100},{"d":"2024-07-12","o":9.79,"h":9.88,"l":9.74,"c":9.85,"v":1221600},{"d":"2024-07-15","o":9.86,"h":10.06,"l":9.8,"c":9.91,"v":1320000},{"d":"2024-07-16","o":9.95,"h":10.07,"l":9.91,"c":9.94,"v":966000},{"d":"2024-07-17","o":9.85,"h":10.01,"l":9.72,"c":9.8,"v":656100},{"d":"2024-07-18","o":9.73,"h":9.74,"l":9.22,"c":9.31,"v":1841500},{"d":"2024-07-19","o":9.39,"h":9.51,"l":9.19,"c":9.5,"v":1691700},{"d":"2024-07-22","o":9.52,"h":9.65,"l":9.46,"c":9.63,"v":674300},{"d":"2024-07-23","o":9.59,"h":9.75,"l":9.59,"c":9.66,"v":837900},{"d":"2024-07-24","o":9.61,"h":9.62,"l":9.49,"c":9.5,"v":851000},{"d":"2024-07-25","o":9.52,"h":9.71,"l":9.44,"c":9.61,"v":455100},{"d":"2024-07-26","o":9.72,"h":9.73,"l":9.55,"c":9.65,"v":524500},{"d":"2024-07-29","o":9.71,"h":9.71,"l":9.57,"c":9.6,"v":554900},{"d":"2024-07-30","o":9.62,"h":9.69,"l":9.56,"c":9.68,"v":353000},{"d":"2024-07-31","o":9.71,"h":9.83,"l":9.63,"c":9.66,"v":1298700},{"d":"2024-08-01","o":9.84,"h":9.9,"l":9.5,"c":9.57,"v":922400},{"d":"2024-08-02","o":9.5,"h":9.58,"l":9.4,"c":9.52,"v":674300},{"d":"2024-08-05","o":9.29,"h":9.37,"l":9.16,"c":9.19,"v":720200},{"d":"2024-08-06","o":9.23,"h":9.49,"l":9.23,"c":9.38,"v":1143400},{"d":"2024-08-07","o":9.51,"h":9.55,"l":9.4,"c":9.43,"v":511200},{"d":"2024-08-08","o":9.45,"h":9.6,"l":9.42,"c":9.53,"v":1044700},{"d":"2024-08-09","o":9.6,"h":9.84,"l":9.54,"c":9.8,"v":911200},{"d":"2024-08-12","o":9.8,"h":9.9,"l":9.78,"c":9.83,"v":1039900},{"d":"2024-08-13","o":9.86,"h":10.17,"l":9.83,"c":10.1,"v":1860400},{"d":"2024-08-14","o":10.4,"h":10.55,"l":9.89,"c":10.04,"v":2591600},{"d":"2024-08-15","o":10.04,"h":10.14,"l":9.51,"c":9.57,"v":2115700},{"d":"2024-08-16","o":9.62,"h":9.62,"l":9.14,"c":9.27,"v":3944100},{"d":"2024-08-19","o":9.31,"h":9.49,"l":9.17,"c":9.4,"v":1855800},{"d":"2024-08-20","o":9.39,"h":9.44,"l":9.13,"c":9.17,"v":1821000},{"d":"2024-08-21","o":9.25,"h":9.26,"l":9.04,"c":9.06,"v":1442200},{"d":"2024-08-22","o":9.03,"h":9.11,"l":8.81,"c":8.83,"v":3636600},{"d":"2024-08-23","o":9,"h":9.23,"l":8.92,"c":9.18,"v":4438600},{"d":"2024-08-26","o":9.17,"h":9.17,"l":8.8,"c":8.91,"v":1559600},{"d":"2024-08-27","o":8.85,"h":9.01,"l":8.81,"c":8.93,"v":987000},{"d":"2024-08-28","o":8.93,"h":9.04,"l":8.84,"c":8.91,"v":1596700},{"d":"2024-08-29","o":8.87,"h":8.93,"l":8.78,"c":8.87,"v":1033900},{"d":"2024-08-30","o":8.84,"h":8.94,"l":8.78,"c":8.8,"v":1136800},{"d":"2024-09-03","o":8.75,"h":8.76,"l":8.52,"c":8.61,"v":1230900},{"d":"2024-09-04","o":8.55,"h":8.86,"l":8.53,"c":8.73,"v":1167900},{"d":"2024-09-05","o":8.77,"h":8.82,"l":8.64,"c":8.75,"v":912100},{"d":"2024-09-06","o":8.77,"h":8.87,"l":8.54,"c":8.55,"v":854700},{"d":"2024-09-09","o":8.54,"h":8.59,"l":8.35,"c":8.41,"v":951400},{"d":"2024-09-10","o":8.4,"h":8.41,"l":8.08,"c":8.2,"v":1074400},{"d":"2024-09-11","o":8.24,"h":8.32,"l":8.11,"c":8.24,"v":686600},{"d":"2024-09-12","o":8.28,"h":8.44,"l":8.21,"c":8.28,"v":1419400},{"d":"2024-09-13","o":8.3,"h":8.67,"l":8.3,"c":8.48,"v":1347900},{"d":"2024-09-16","o":8.5,"h":8.59,"l":8.35,"c":8.41,"v":636400},{"d":"2024-09-17","o":8.49,"h":8.56,"l":8.36,"c":8.5,"v":690900},{"d":"2024-09-18","o":8.46,"h":8.64,"l":8.35,"c":8.48,"v":1018500},{"d":"2024-09-19","o":8.65,"h":8.71,"l":8.55,"c":8.64,"v":562000},{"d":"2024-09-20","o":8.58,"h":8.62,"l":8.23,"c":8.35,"v":1379600},{"d":"2024-09-23","o":8.34,"h":8.4,"l":8.24,"c":8.35,"v":670900},{"d":"2024-09-24","o":8.4,"h":8.61,"l":8.37,"c":8.46,"v":708600},{"d":"2024-09-25","o":8.45,"h":8.45,"l":8.22,"c":8.22,"v":677300},{"d":"2024-09-26","o":8.36,"h":8.68,"l":8.34,"c":8.63,"v":1220300},{"d":"2024-09-27","o":8.7,"h":8.9,"l":8.63,"c":8.86,"v":1571200},{"d":"2024-09-30","o":8.88,"h":8.97,"l":8.71,"c":8.72,"v":1307400},{"d":"2024-10-01","o":10.05,"h":10.27,"l":9.6,"c":9.99,"v":4594500},{"d":"2024-10-02","o":9.99,"h":10.03,"l":9.76,"c":9.86,"v":1755000},{"d":"2024-10-03","o":9.75,"h":9.78,"l":9.56,"c":9.71,"v":1380600},{"d":"2024-10-04","o":9.76,"h":9.85,"l":9.62,"c":9.66,"v":947800},{"d":"2024-10-07","o":9.66,"h":9.68,"l":9.3,"c":9.44,"v":1400400},{"d":"2024-10-08","o":9.44,"h":9.51,"l":9.35,"c":9.4,"v":1084100},{"d":"2024-10-09","o":9.39,"h":9.54,"l":9.32,"c":9.42,"v":1117900},{"d":"2024-10-10","o":9.33,"h":9.8,"l":9.28,"c":9.63,"v":1224600},{"d":"2024-10-11","o":9.63,"h":9.93,"l":9.63,"c":9.73,"v":2029300},{"d":"2024-10-14","o":9.65,"h":10.03,"l":9.64,"c":9.9,"v":1730800},{"d":"2024-10-15","o":9.82,"h":9.86,"l":9.4,"c":9.6,"v":1599700},{"d":"2024-10-16","o":9.61,"h":9.72,"l":9.55,"c":9.71,"v":780800},{"d":"2024-10-17","o":9.65,"h":9.75,"l":9.51,"c":9.53,"v":773500},{"d":"2024-10-18","o":9.61,"h":9.63,"l":9.3,"c":9.33,"v":694500},{"d":"2024-10-21","o":9.27,"h":9.31,"l":9.21,"c":9.25,"v":733400},{"d":"2024-10-22","o":9.23,"h":9.24,"l":9.07,"c":9.11,"v":1237500},{"d":"2024-10-23","o":9,"h":9.08,"l":8.9,"c":8.96,"v":859400},{"d":"2024-10-24","o":8.95,"h":9.11,"l":8.95,"c":9.09,"v":951000},{"d":"2024-10-25","o":9.09,"h":9.12,"l":8.9,"c":8.96,"v":752700},{"d":"2024-10-28","o":9.04,"h":9.33,"l":9.03,"c":9.28,"v":945800},{"d":"2024-10-29","o":9.26,"h":9.26,"l":8.86,"c":8.87,"v":1017900},{"d":"2024-10-30","o":8.81,"h":8.97,"l":8.73,"c":8.91,"v":539500},{"d":"2024-10-31","o":8.85,"h":8.94,"l":8.76,"c":8.81,"v":764300},{"d":"2024-11-01","o":8.81,"h":8.89,"l":8.45,"c":8.48,"v":968800},{"d":"2024-11-04","o":8.51,"h":8.63,"l":8.41,"c":8.58,"v":791400},{"d":"2024-11-05","o":8.55,"h":8.59,"l":8.46,"c":8.54,"v":691000},{"d":"2024-11-06","o":8.5,"h":8.75,"l":8.21,"c":8.69,"v":1471400},{"d":"2024-11-07","o":8.74,"h":8.87,"l":8.62,"c":8.62,"v":1428500},{"d":"2024-11-08","o":8.57,"h":8.63,"l":8.32,"c":8.52,"v":1175900},{"d":"2024-11-11","o":8.54,"h":8.56,"l":8.31,"c":8.33,"v":1576800},{"d":"2024-11-12","o":8.21,"h":8.41,"l":8.21,"c":8.4,"v":1080000},{"d":"2024-11-13","o":8.5,"h":8.73,"l":8.07,"c":8.6,"v":1898500},{"d":"2024-11-14","o":8.6,"h":8.85,"l":8.54,"c":8.8,"v":1218600},{"d":"2024-11-15","o":8.78,"h":8.88,"l":8.7,"c":8.8,"v":952800},{"d":"2024-11-18","o":8.79,"h":8.88,"l":8.7,"c":8.76,"v":923700},{"d":"2024-11-19","o":8.71,"h":8.76,"l":8.4,"c":8.5,"v":1544700},{"d":"2024-11-20","o":8.46,"h":8.53,"l":8.33,"c":8.52,"v":1083900},{"d":"2024-11-21","o":8.48,"h":8.49,"l":8.32,"c":8.33,"v":1423000},{"d":"2024-11-22","o":8.33,"h":8.42,"l":8.27,"c":8.4,"v":1348900},{"d":"2024-11-25","o":8.51,"h":8.58,"l":8.36,"c":8.43,"v":1854400},{"d":"2024-11-26","o":8.44,"h":8.45,"l":8.15,"c":8.23,"v":1437300},{"d":"2024-11-27","o":8.28,"h":8.34,"l":8.12,"c":8.2,"v":1016400},{"d":"2024-11-29","o":8.13,"h":8.13,"l":7.86,"c":8.09,"v":1727500},{"d":"2024-12-02","o":8.01,"h":8.27,"l":7.96,"c":8.17,"v":1077200},{"d":"2024-12-03","o":8.22,"h":8.32,"l":8.07,"c":8.29,"v":1641000},{"d":"2024-12-04","o":8.25,"h":8.32,"l":8.15,"c":8.18,"v":642700},{"d":"2024-12-05","o":8.15,"h":8.34,"l":8.15,"c":8.3,"v":816300},{"d":"2024-12-06","o":8.29,"h":8.36,"l":8.03,"c":8.03,"v":935800},{"d":"2024-12-09","o":8.09,"h":8.26,"l":8.03,"c":8.1,"v":1591100},{"d":"2024-12-10","o":8.07,"h":8.15,"l":7.98,"c":8.02,"v":2054600},{"d":"2024-12-11","o":8.02,"h":8.16,"l":7.9,"c":8.09,"v":1652500},{"d":"2024-12-12","o":8.08,"h":8.1,"l":7.74,"c":7.75,"v":1356300},{"d":"2024-12-13","o":7.71,"h":7.91,"l":7.66,"c":7.9,"v":2240700},{"d":"2024-12-16","o":7.84,"h":8.09,"l":7.84,"c":7.91,"v":1597700},{"d":"2024-12-17","o":7.7,"h":7.89,"l":7.7,"c":7.79,"v":2288400},{"d":"2024-12-18","o":7.78,"h":7.81,"l":7.2,"c":7.23,"v":3240000},{"d":"2024-12-19","o":7.29,"h":7.43,"l":7.24,"c":7.32,"v":1411600},{"d":"2024-12-20","o":7.31,"h":7.6,"l":7.25,"c":7.5,"v":1436200},{"d":"2024-12-23","o":7.42,"h":7.47,"l":7.26,"c":7.45,"v":1556300},{"d":"2024-12-24","o":7.46,"h":7.49,"l":7.42,"c":7.45,"v":292200},{"d":"2024-12-26","o":7.44,"h":7.51,"l":7.34,"c":7.38,"v":797400},{"d":"2024-12-27","o":7.29,"h":7.43,"l":7.23,"c":7.29,"v":651400},{"d":"2024-12-30","o":7.26,"h":7.27,"l":7.02,"c":7.21,"v":1450200},{"d":"2024-12-31","o":7.25,"h":7.34,"l":7.22,"c":7.28,"v":1835200},{"d":"2025-01-02","o":7.45,"h":7.6,"l":7.25,"c":7.5,"v":1919700},{"d":"2025-01-03","o":7.55,"h":7.58,"l":7.38,"c":7.39,"v":800000},{"d":"2025-01-06","o":7.5,"h":7.66,"l":7.41,"c":7.44,"v":1118700},{"d":"2025-01-07","o":7.46,"h":7.64,"l":7.42,"c":7.51,"v":1255300},{"d":"2025-01-08","o":7.45,"h":7.53,"l":7.27,"c":7.51,"v":1137600},{"d":"2025-01-10","o":7.46,"h":7.53,"l":7.37,"c":7.52,"v":811900},{"d":"2025-01-13","o":7.49,"h":7.6,"l":7.46,"c":7.5,"v":1266900},{"d":"2025-01-14","o":7.5,"h":7.58,"l":7.3,"c":7.37,"v":1264700},{"d":"2025-01-15","o":7.53,"h":7.6,"l":7.4,"c":7.49,"v":1686100},{"d":"2025-01-16","o":7.45,"h":7.45,"l":7.21,"c":7.28,"v":1429900},{"d":"2025-01-17","o":7.26,"h":7.38,"l":7.14,"c":7.15,"v":1121200},{"d":"2025-01-21","o":7.25,"h":7.33,"l":7.16,"c":7.28,"v":1118300},{"d":"2025-01-22","o":7.26,"h":7.44,"l":7.22,"c":7.33,"v":1940500},{"d":"2025-01-23","o":7.34,"h":7.35,"l":7.17,"c":7.2,"v":1534800},{"d":"2025-01-24","o":7.18,"h":7.44,"l":7.17,"c":7.33,"v":1867000},{"d":"2025-01-27","o":7.32,"h":7.46,"l":7.28,"c":7.46,"v":3065200},{"d":"2025-01-28","o":7.45,"h":7.5,"l":7.33,"c":7.42,"v":1590100},{"d":"2025-01-29","o":7.47,"h":7.84,"l":7.47,"c":7.82,"v":1463000},{"d":"2025-01-30","o":7.88,"h":7.99,"l":7.75,"c":7.84,"v":1543000},{"d":"2025-01-31","o":7.85,"h":7.87,"l":7.71,"c":7.75,"v":950000},{"d":"2025-02-03","o":7.41,"h":7.64,"l":7.27,"c":7.6,"v":1152400},{"d":"2025-02-04","o":7.64,"h":7.78,"l":7.48,"c":7.75,"v":1037200},{"d":"2025-02-05","o":7.74,"h":7.9,"l":7.67,"c":7.85,"v":1113900},{"d":"2025-02-06","o":7.91,"h":7.94,"l":7.77,"c":7.94,"v":1157600},{"d":"2025-02-07","o":7.93,"h":8.03,"l":7.77,"c":7.87,"v":1307800},{"d":"2025-02-10","o":7.95,"h":8.12,"l":7.88,"c":8.11,"v":950400},{"d":"2025-02-11","o":8.09,"h":8.41,"l":8.01,"c":8.37,"v":1625100},{"d":"2025-02-12","o":8.37,"h":8.48,"l":8.26,"c":8.39,"v":967800},{"d":"2025-02-13","o":8.42,"h":8.42,"l":8.21,"c":8.39,"v":771300},{"d":"2025-02-14","o":8.43,"h":8.47,"l":8.27,"c":8.47,"v":777200},{"d":"2025-02-18","o":8.44,"h":8.47,"l":8.25,"c":8.34,"v":1637000},{"d":"2025-02-19","o":8.3,"h":8.44,"l":8.21,"c":8.44,"v":1452300},{"d":"2025-02-20","o":8.44,"h":8.51,"l":8.31,"c":8.48,"v":598200},{"d":"2025-02-21","o":8.5,"h":8.52,"l":8.34,"c":8.37,"v":1136300},{"d":"2025-02-24","o":8.4,"h":8.45,"l":8.24,"c":8.25,"v":585000},{"d":"2025-02-25","o":8.26,"h":8.36,"l":8.11,"c":8.13,"v":783000},{"d":"2025-02-26","o":8.16,"h":8.2,"l":7.93,"c":8.03,"v":2549100},{"d":"2025-02-27","o":8.03,"h":8.12,"l":7.95,"c":7.96,"v":2342500},{"d":"2025-02-28","o":7.95,"h":7.95,"l":7.53,"c":7.65,"v":1396600},{"d":"2025-03-03","o":7.71,"h":7.86,"l":7.55,"c":7.59,"v":946900},{"d":"2025-03-04","o":7.54,"h":7.71,"l":7.38,"c":7.61,"v":1008100},{"d":"2025-03-05","o":7.68,"h":7.77,"l":7.6,"c":7.71,"v":658900},{"d":"2025-03-06","o":7.72,"h":7.94,"l":7.62,"c":7.91,"v":1013000},{"d":"2025-03-07","o":7.88,"h":8.09,"l":7.88,"c":8.06,"v":1199500},{"d":"2025-03-10","o":8.07,"h":8.12,"l":7.84,"c":7.91,"v":1046900},{"d":"2025-03-11","o":7.86,"h":7.95,"l":7.72,"c":7.8,"v":1200200},{"d":"2025-03-12","o":8.3,"h":8.34,"l":7.85,"c":8.22,"v":1223400},{"d":"2025-03-13","o":8.12,"h":8.15,"l":7.79,"c":7.92,"v":2599400},{"d":"2025-03-14","o":7.93,"h":8.45,"l":7.84,"c":8.27,"v":4531800},{"d":"2025-03-17","o":8.26,"h":8.46,"l":8.26,"c":8.42,"v":1575700},{"d":"2025-03-18","o":8.35,"h":8.39,"l":8.1,"c":8.15,"v":1164200},{"d":"2025-03-19","o":8.17,"h":8.51,"l":8.08,"c":8.48,"v":2704200},{"d":"2025-03-20","o":8.35,"h":8.43,"l":8.26,"c":8.29,"v":1135600},{"d":"2025-03-21","o":8.22,"h":8.23,"l":8.1,"c":8.18,"v":1110500},{"d":"2025-03-24","o":8.12,"h":8.17,"l":7.97,"c":7.98,"v":706100},{"d":"2025-03-25","o":8.02,"h":8.19,"l":8.02,"c":8.06,"v":740400},{"d":"2025-03-26","o":8.08,"h":8.12,"l":7.98,"c":8.03,"v":1016100},{"d":"2025-03-27","o":8,"h":8.27,"l":8,"c":8.25,"v":661700},{"d":"2025-03-28","o":8.2,"h":8.28,"l":8.02,"c":8.15,"v":911100},{"d":"2025-03-31","o":8.03,"h":8.12,"l":7.9,"c":8.06,"v":1620100},{"d":"2025-04-01","o":8.21,"h":8.29,"l":8.07,"c":8.23,"v":1320200},{"d":"2025-04-02","o":8.17,"h":8.32,"l":8.17,"c":8.24,"v":1078700},{"d":"2025-04-03","o":8.11,"h":8.21,"l":7.95,"c":7.99,"v":3589300},{"d":"2025-04-04","o":7.86,"h":7.86,"l":7.23,"c":7.24,"v":2203200},{"d":"2025-04-07","o":6.91,"h":7.28,"l":6.7,"c":7.01,"v":3105800},{"d":"2025-04-08","o":7.25,"h":7.25,"l":6.75,"c":6.87,"v":4239400},{"d":"2025-04-09","o":6.82,"h":7.46,"l":6.66,"c":7.2,"v":2886600},{"d":"2025-04-10","o":7.02,"h":7.06,"l":6.74,"c":7.06,"v":4430600},{"d":"2025-04-11","o":7.1,"h":7.37,"l":6.98,"c":7.22,"v":2212200},{"d":"2025-04-14","o":7.35,"h":7.4,"l":7.22,"c":7.29,"v":967400},{"d":"2025-04-15","o":7.28,"h":7.29,"l":7.06,"c":7.14,"v":1121900},{"d":"2025-04-16","o":7.09,"h":7.15,"l":6.88,"c":7.01,"v":1483900},{"d":"2025-04-17","o":7.05,"h":7.52,"l":7.05,"c":7.46,"v":6248500},{"d":"2025-04-21","o":7.4,"h":7.44,"l":7.23,"c":7.36,"v":3361700},{"d":"2025-04-22","o":7.43,"h":7.62,"l":7.37,"c":7.6,"v":1052100},{"d":"2025-04-23","o":7.68,"h":7.77,"l":7.48,"c":7.48,"v":1396100},{"d":"2025-04-24","o":7.51,"h":7.61,"l":7.4,"c":7.51,"v":1734700},{"d":"2025-04-25","o":7.51,"h":7.58,"l":7.34,"c":7.57,"v":1485600},{"d":"2025-04-28","o":7.6,"h":7.7,"l":7.59,"c":7.65,"v":952300},{"d":"2025-04-29","o":7.62,"h":7.72,"l":7.53,"c":7.65,"v":843500},{"d":"2025-04-30","o":7.57,"h":7.66,"l":7.54,"c":7.65,"v":874900},{"d":"2025-05-01","o":7.61,"h":7.66,"l":7.48,"c":7.55,"v":812100},{"d":"2025-05-02","o":7.69,"h":7.7,"l":7.6,"c":7.69,"v":761600},{"d":"2025-05-05","o":7.69,"h":7.92,"l":7.67,"c":7.8,"v":865700},{"d":"2025-05-06","o":7.73,"h":7.94,"l":7.72,"c":7.9,"v":737600},{"d":"2025-05-07","o":7.9,"h":8.01,"l":7.85,"c":7.98,"v":624400},{"d":"2025-05-08","o":8,"h":8.05,"l":7.92,"c":7.98,"v":3044900},{"d":"2025-05-09","o":8,"h":8.15,"l":7.98,"c":8.02,"v":913800},{"d":"2025-05-12","o":8.15,"h":8.24,"l":7.82,"c":7.93,"v":1238800},{"d":"2025-05-13","o":8.01,"h":8.2,"l":7.88,"c":8.16,"v":1455500},{"d":"2025-05-14","o":7.07,"h":7.83,"l":6.81,"c":7.7,"v":4685900},{"d":"2025-05-15","o":7.67,"h":7.68,"l":7.31,"c":7.4,"v":1523200},{"d":"2025-05-16","o":7.35,"h":7.59,"l":7.32,"c":7.57,"v":1790800},{"d":"2025-05-19","o":7.51,"h":7.73,"l":7.5,"c":7.67,"v":1468300},{"d":"2025-05-20","o":7.65,"h":7.69,"l":7.47,"c":7.52,"v":880200},{"d":"2025-05-21","o":7.49,"h":7.55,"l":7.31,"c":7.44,"v":1335900},{"d":"2025-05-22","o":7.35,"h":7.48,"l":7.35,"c":7.47,"v":1180300},{"d":"2025-05-23","o":7.36,"h":7.38,"l":7.19,"c":7.36,"v":1127000},{"d":"2025-05-27","o":7.41,"h":7.64,"l":7.41,"c":7.62,"v":1279500},{"d":"2025-05-28","o":7.6,"h":7.65,"l":7.51,"c":7.54,"v":1158800},{"d":"2025-05-29","o":7.54,"h":7.54,"l":7.25,"c":7.34,"v":2060700},{"d":"2025-05-30","o":7.33,"h":7.44,"l":7.29,"c":7.41,"v":1458800},{"d":"2025-06-02","o":7.39,"h":7.42,"l":7.24,"c":7.39,"v":985800},{"d":"2025-06-03","o":7.35,"h":7.49,"l":7.24,"c":7.36,"v":1648300},{"d":"2025-06-04","o":7.39,"h":7.41,"l":7.25,"c":7.32,"v":1381700},{"d":"2025-06-05","o":7.35,"h":7.59,"l":7.34,"c":7.52,"v":1455500},{"d":"2025-06-06","o":7.53,"h":7.6,"l":7.43,"c":7.53,"v":1077000},{"d":"2025-06-09","o":7.4,"h":7.46,"l":7.3,"c":7.44,"v":1768900},{"d":"2025-06-10","o":7.49,"h":7.61,"l":7.45,"c":7.48,"v":1103700},{"d":"2025-06-11","o":7.51,"h":7.53,"l":7.4,"c":7.51,"v":1179400},{"d":"2025-06-12","o":7.47,"h":7.62,"l":7.47,"c":7.6,"v":672100},{"d":"2025-06-13","o":7.56,"h":7.59,"l":7.49,"c":7.56,"v":1680100},{"d":"2025-06-16","o":7.6,"h":7.76,"l":7.6,"c":7.67,"v":937400},{"d":"2025-06-17","o":7.64,"h":7.71,"l":7.62,"c":7.67,"v":1490100},{"d":"2025-06-18","o":7.65,"h":7.72,"l":7.59,"c":7.62,"v":1112900},{"d":"2025-06-20","o":7.63,"h":7.63,"l":7.47,"c":7.55,"v":1444100},{"d":"2025-06-23","o":7.49,"h":7.61,"l":7.46,"c":7.56,"v":810900},{"d":"2025-06-24","o":7.56,"h":7.72,"l":7.51,"c":7.65,"v":2379200},{"d":"2025-06-25","o":7.64,"h":7.68,"l":7.59,"c":7.61,"v":1023800},{"d":"2025-06-26","o":7.63,"h":7.81,"l":7.59,"c":7.72,"v":3254600},{"d":"2025-06-27","o":7.72,"h":7.8,"l":7.65,"c":7.78,"v":1079800},{"d":"2025-06-30","o":7.68,"h":7.92,"l":7.61,"c":7.89,"v":1690600},{"d":"2025-07-01","o":7.91,"h":8.07,"l":7.87,"c":7.97,"v":1351700},{"d":"2025-07-02","o":7.71,"h":7.83,"l":7.6,"c":7.8,"v":1959600},{"d":"2025-07-03","o":7.79,"h":7.88,"l":7.78,"c":7.86,"v":610400},{"d":"2025-07-07","o":7.79,"h":7.88,"l":7.64,"c":7.68,"v":2259100},{"d":"2025-07-08","o":7.69,"h":7.74,"l":7.62,"c":7.73,"v":2185500},{"d":"2025-07-09","o":7.71,"h":7.75,"l":7.55,"c":7.63,"v":1689100},{"d":"2025-07-10","o":7.59,"h":7.67,"l":7.53,"c":7.59,"v":2123400},{"d":"2025-07-11","o":7.57,"h":7.57,"l":7.42,"c":7.55,"v":1195800},{"d":"2025-07-14","o":7.55,"h":7.55,"l":7.3,"c":7.35,"v":1799300},{"d":"2025-07-15","o":7.34,"h":7.36,"l":7.16,"c":7.16,"v":1554000},{"d":"2025-07-16","o":7.19,"h":7.26,"l":7.12,"c":7.23,"v":1061300},{"d":"2025-07-17","o":7.25,"h":7.45,"l":7.2,"c":7.42,"v":543800},{"d":"2025-07-18","o":7.45,"h":7.49,"l":7.27,"c":7.29,"v":1044700},{"d":"2025-07-21","o":7.34,"h":7.34,"l":7.16,"c":7.2,"v":801600},{"d":"2025-07-22","o":7.23,"h":7.32,"l":7.08,"c":7.15,"v":1486800},{"d":"2025-07-23","o":7.2,"h":7.42,"l":7.2,"c":7.41,"v":630900},{"d":"2025-07-24","o":7.33,"h":7.34,"l":7.18,"c":7.18,"v":1506200},{"d":"2025-07-25","o":7.17,"h":7.24,"l":7.14,"c":7.2,"v":1181900},{"d":"2025-07-28","o":7.18,"h":7.2,"l":7.05,"c":7.09,"v":1348500},{"d":"2025-07-29","o":7.04,"h":7.06,"l":6.98,"c":7.01,"v":931600},{"d":"2025-07-30","o":6.97,"h":6.97,"l":6.82,"c":6.84,"v":1145300},{"d":"2025-07-31","o":6.81,"h":6.85,"l":6.62,"c":6.65,"v":1804000},{"d":"2025-08-01","o":6.64,"h":6.64,"l":6.51,"c":6.54,"v":1381100},{"d":"2025-08-04","o":6.63,"h":6.68,"l":6.58,"c":6.64,"v":618000},{"d":"2025-08-05","o":6.66,"h":6.84,"l":6.66,"c":6.74,"v":1965600},{"d":"2025-08-06","o":6.77,"h":6.86,"l":6.76,"c":6.83,"v":1034300},{"d":"2025-08-07","o":6.91,"h":6.99,"l":6.87,"c":6.98,"v":1320100},{"d":"2025-08-08","o":6.95,"h":7,"l":6.84,"c":6.85,"v":889400},{"d":"2025-08-11","o":6.8,"h":6.8,"l":6.71,"c":6.76,"v":884000},{"d":"2025-08-12","o":6.89,"h":7.13,"l":6.84,"c":6.95,"v":2053800},{"d":"2025-08-13","o":7.47,"h":7.64,"l":7,"c":7.63,"v":5600600},{"d":"2025-08-14","o":7.61,"h":7.72,"l":7.46,"c":7.51,"v":2032100},{"d":"2025-08-15","o":7.48,"h":7.51,"l":7.33,"c":7.36,"v":1333500},{"d":"2025-08-18","o":7.35,"h":7.48,"l":7.3,"c":7.38,"v":1497300},{"d":"2025-08-19","o":7.41,"h":7.44,"l":7.19,"c":7.25,"v":2034100},{"d":"2025-08-20","o":7.28,"h":7.29,"l":7.01,"c":7.07,"v":1654500},{"d":"2025-08-21","o":7,"h":7.09,"l":6.95,"c":6.99,"v":1162800},{"d":"2025-08-22","o":7.02,"h":7.13,"l":7.01,"c":7.11,"v":1454400},{"d":"2025-08-25","o":7.1,"h":7.17,"l":6.94,"c":6.94,"v":764100},{"d":"2025-08-26","o":6.93,"h":7.03,"l":6.9,"c":6.93,"v":1335300},{"d":"2025-08-27","o":6.9,"h":7.03,"l":6.88,"c":6.96,"v":955300},{"d":"2025-08-28","o":7,"h":7.16,"l":6.97,"c":7.15,"v":1632600},{"d":"2025-08-29","o":7.14,"h":7.2,"l":6.97,"c":7,"v":677700},{"d":"2025-09-02","o":6.91,"h":7.04,"l":6.76,"c":6.93,"v":921700},{"d":"2025-09-03","o":6.91,"h":6.91,"l":6.79,"c":6.84,"v":996500},{"d":"2025-09-04","o":6.83,"h":6.93,"l":6.79,"c":6.92,"v":819000},{"d":"2025-09-05","o":6.97,"h":7.04,"l":6.89,"c":7,"v":795700},{"d":"2025-09-08","o":6.94,"h":6.98,"l":6.68,"c":6.82,"v":1545700},{"d":"2025-09-09","o":6.81,"h":6.91,"l":6.79,"c":6.9,"v":1411600},{"d":"2025-09-10","o":6.92,"h":7.12,"l":6.92,"c":7,"v":1487700},{"d":"2025-09-11","o":7,"h":7.08,"l":6.97,"c":7.05,"v":1068200},{"d":"2025-09-12","o":6.95,"h":7.04,"l":6.76,"c":6.79,"v":1766100},{"d":"2025-09-15","o":6.85,"h":6.89,"l":6.74,"c":6.8,"v":2313700},{"d":"2025-09-16","o":6.84,"h":6.9,"l":6.73,"c":6.79,"v":2251800},{"d":"2025-09-17","o":6.82,"h":6.87,"l":6.75,"c":6.78,"v":1209800},{"d":"2025-09-18","o":6.78,"h":6.81,"l":6.71,"c":6.75,"v":722200},{"d":"2025-09-19","o":6.73,"h":6.77,"l":6.68,"c":6.71,"v":1869900},{"d":"2025-09-22","o":6.72,"h":6.97,"l":6.68,"c":6.97,"v":1059400},{"d":"2025-09-23","o":6.95,"h":7.01,"l":6.93,"c":6.98,"v":1099500},{"d":"2025-09-24","o":7.25,"h":7.3,"l":7.08,"c":7.14,"v":1353100},{"d":"2025-09-25","o":7.15,"h":7.17,"l":6.89,"c":6.97,"v":836400},{"d":"2025-09-26","o":6.98,"h":7.04,"l":6.91,"c":6.92,"v":680100},{"d":"2025-09-29","o":6.93,"h":6.94,"l":6.8,"c":6.84,"v":899500},{"d":"2025-09-30","o":6.84,"h":6.86,"l":6.65,"c":6.75,"v":1706700},{"d":"2025-10-01","o":6.71,"h":6.78,"l":6.54,"c":6.69,"v":1513900},{"d":"2025-10-02","o":6.7,"h":6.71,"l":6.6,"c":6.66,"v":1107100},{"d":"2025-10-03","o":6.66,"h":6.71,"l":6.57,"c":6.64,"v":751500},{"d":"2025-10-06","o":6.71,"h":6.75,"l":6.65,"c":6.72,"v":912100},{"d":"2025-10-07","o":6.69,"h":6.76,"l":6.63,"c":6.7,"v":1215200},{"d":"2025-10-08","o":6.71,"h":6.85,"l":6.66,"c":6.83,"v":737500},{"d":"2025-10-09","o":6.81,"h":6.95,"l":6.8,"c":6.89,"v":1606800},{"d":"2025-10-10","o":6.89,"h":6.91,"l":6.72,"c":6.82,"v":1912400},{"d":"2025-10-13","o":6.87,"h":6.99,"l":6.75,"c":6.93,"v":2326000},{"d":"2025-10-14","o":6.84,"h":7,"l":6.82,"c":6.96,"v":1003000},{"d":"2025-10-15","o":6.99,"h":7.09,"l":6.91,"c":6.93,"v":1014800},{"d":"2025-10-16","o":6.93,"h":7.1,"l":6.9,"c":7.07,"v":1403800},{"d":"2025-10-17","o":7.07,"h":7.11,"l":6.97,"c":7,"v":774600},{"d":"2025-10-20","o":7.04,"h":7.13,"l":7,"c":7.03,"v":663900},{"d":"2025-10-21","o":7,"h":7.08,"l":7,"c":7.07,"v":448100},{"d":"2025-10-22","o":7.01,"h":7.11,"l":7.01,"c":7.09,"v":644100},{"d":"2025-10-23","o":7.16,"h":7.26,"l":7.1,"c":7.22,"v":1218700},{"d":"2025-10-24","o":7.25,"h":7.29,"l":7.19,"c":7.2,"v":714100},{"d":"2025-10-27","o":7.5,"h":7.67,"l":7.42,"c":7.61,"v":1967200},{"d":"2025-10-28","o":7.62,"h":7.73,"l":7.54,"c":7.55,"v":1087400},{"d":"2025-10-29","o":7.55,"h":7.61,"l":7.37,"c":7.38,"v":1065400},{"d":"2025-10-30","o":7.37,"h":7.4,"l":7.2,"c":7.22,"v":1397000},{"d":"2025-10-31","o":7.2,"h":7.27,"l":7.16,"c":7.17,"v":1466800},{"d":"2025-11-03","o":7.09,"h":7.16,"l":7.01,"c":7.06,"v":1633900},{"d":"2025-11-04","o":7,"h":7.02,"l":6.94,"c":6.94,"v":1174800},{"d":"2025-11-05","o":7,"h":7.15,"l":6.96,"c":7.12,"v":1319300},{"d":"2025-11-06","o":7.09,"h":7.14,"l":6.98,"c":7,"v":543000},{"d":"2025-11-07","o":6.98,"h":7.08,"l":6.98,"c":7.06,"v":973600},{"d":"2025-11-10","o":7.14,"h":7.17,"l":7.03,"c":7.13,"v":872300},{"d":"2025-11-11","o":7.1,"h":7.27,"l":7.09,"c":7.21,"v":1480200},{"d":"2025-11-12","o":7.5,"h":7.84,"l":7.36,"c":7.59,"v":3130800},{"d":"2025-11-13","o":7.6,"h":7.68,"l":7.27,"c":7.33,"v":1852000},{"d":"2025-11-14","o":7.24,"h":7.35,"l":7.19,"c":7.29,"v":2070700},{"d":"2025-11-17","o":7.28,"h":7.42,"l":7.21,"c":7.24,"v":760600},{"d":"2025-11-18","o":7.14,"h":7.39,"l":7.14,"c":7.29,"v":757100},{"d":"2025-11-19","o":7.3,"h":7.34,"l":7.24,"c":7.25,"v":560000},{"d":"2025-11-20","o":7.34,"h":7.38,"l":7.17,"c":7.18,"v":1136900},{"d":"2025-11-21","o":7.16,"h":7.27,"l":7.11,"c":7.22,"v":1258300},{"d":"2025-11-24","o":7.25,"h":7.25,"l":7.08,"c":7.16,"v":1004100},{"d":"2025-11-25","o":7.21,"h":7.27,"l":7.19,"c":7.21,"v":900000},{"d":"2025-11-26","o":7.23,"h":7.32,"l":7.2,"c":7.31,"v":2395900},{"d":"2025-11-28","o":7.31,"h":7.61,"l":7.3,"c":7.59,"v":1011600},{"d":"2025-12-01","o":7.56,"h":7.68,"l":7.51,"c":7.52,"v":1049900},{"d":"2025-12-02","o":7.54,"h":7.75,"l":7.45,"c":7.66,"v":1453200},{"d":"2025-12-03","o":7.69,"h":7.8,"l":7.68,"c":7.71,"v":869100},{"d":"2025-12-04","o":7.76,"h":7.77,"l":7.63,"c":7.63,"v":587300},{"d":"2025-12-05","o":7.66,"h":7.72,"l":7.4,"c":7.41,"v":1239200},{"d":"2025-12-08","o":7.43,"h":7.43,"l":7.2,"c":7.21,"v":820900},{"d":"2025-12-09","o":7.22,"h":7.31,"l":7.2,"c":7.28,"v":729700},{"d":"2025-12-10","o":7.26,"h":7.36,"l":7.21,"c":7.26,"v":753600},{"d":"2025-12-11","o":7.35,"h":7.45,"l":7.33,"c":7.42,"v":821200},{"d":"2025-12-12","o":7.44,"h":7.53,"l":7.41,"c":7.48,"v":599400},{"d":"2025-12-15","o":7.56,"h":7.56,"l":7.35,"c":7.4,"v":466300},{"d":"2025-12-16","o":7.37,"h":7.37,"l":7.21,"c":7.26,"v":733000},{"d":"2025-12-17","o":7.24,"h":7.3,"l":7.2,"c":7.25,"v":780100},{"d":"2025-12-18","o":7.31,"h":7.4,"l":7.24,"c":7.25,"v":831100},{"d":"2025-12-19","o":7.27,"h":7.28,"l":7.17,"c":7.2,"v":1143700},{"d":"2025-12-22","o":7.16,"h":7.2,"l":7.09,"c":7.14,"v":732600},{"d":"2025-12-23","o":7.18,"h":7.35,"l":7.15,"c":7.34,"v":747900},{"d":"2025-12-24","o":7.33,"h":7.37,"l":7.3,"c":7.33,"v":252900},{"d":"2025-12-26","o":7.35,"h":7.43,"l":7.31,"c":7.37,"v":1192500},{"d":"2025-12-29","o":7.35,"h":7.37,"l":7.25,"c":7.33,"v":1019200},{"d":"2025-12-30","o":7.32,"h":7.39,"l":7.28,"c":7.29,"v":911500},{"d":"2025-12-31","o":7.27,"h":7.35,"l":7.26,"c":7.34,"v":527000},{"d":"2026-01-02","o":7.35,"h":7.38,"l":7.27,"c":7.29,"v":532600},{"d":"2026-01-05","o":7.38,"h":7.72,"l":7.34,"c":7.72,"v":2417900},{"d":"2026-01-06","o":7.72,"h":7.92,"l":7.72,"c":7.75,"v":1187000},{"d":"2026-01-07","o":7.76,"h":7.8,"l":7.58,"c":7.72,"v":1159600},{"d":"2026-01-08","o":7.67,"h":7.93,"l":7.67,"c":7.91,"v":1115400},{"d":"2026-01-09","o":7.9,"h":7.93,"l":7.87,"c":7.88,"v":591500},{"d":"2026-01-12","o":7.94,"h":8.05,"l":7.86,"c":7.88,"v":1332600},{"d":"2026-01-13","o":7.85,"h":7.88,"l":7.79,"c":7.8,"v":651900},{"d":"2026-01-14","o":7.85,"h":7.85,"l":7.61,"c":7.64,"v":710100},{"d":"2026-01-15","o":7.65,"h":7.66,"l":7.46,"c":7.59,"v":1193600},{"d":"2026-01-16","o":7.61,"h":7.61,"l":7.45,"c":7.53,"v":488600},{"d":"2026-01-20","o":7.39,"h":7.53,"l":7.39,"c":7.41,"v":1289500},{"d":"2026-01-21","o":7.47,"h":7.62,"l":7.43,"c":7.62,"v":2460800},{"d":"2026-01-22","o":7.73,"h":7.99,"l":7.7,"c":7.88,"v":1502700},{"d":"2026-01-23","o":7.87,"h":7.91,"l":7.75,"c":7.78,"v":971000},{"d":"2026-01-26","o":7.78,"h":7.86,"l":7.71,"c":7.78,"v":832200},{"d":"2026-01-27","o":7.79,"h":8,"l":7.74,"c":7.77,"v":1775400},{"d":"2026-01-28","o":7.83,"h":7.94,"l":7.76,"c":7.8,"v":1583100},{"d":"2026-01-29","o":7.8,"h":8.15,"l":7.7,"c":8.14,"v":2546300},{"d":"2026-01-30","o":8.11,"h":8.33,"l":8.11,"c":8.18,"v":2239600},{"d":"2026-02-02","o":8.15,"h":8.25,"l":8.06,"c":8.24,"v":2449200},{"d":"2026-02-03","o":8.25,"h":8.5,"l":8.21,"c":8.41,"v":4343500},{"d":"2026-02-04","o":8.5,"h":8.95,"l":8.43,"c":8.9,"v":2599400},{"d":"2026-02-05","o":8.86,"h":8.97,"l":8.55,"c":8.55,"v":1618800},{"d":"2026-02-06","o":8.55,"h":8.68,"l":8.4,"c":8.55,"v":1507600},{"d":"2026-02-09","o":8.51,"h":8.59,"l":8.47,"c":8.56,"v":1431400},{"d":"2026-02-10","o":8.59,"h":8.68,"l":8.44,"c":8.59,"v":1531300},{"d":"2026-02-11","o":8.66,"h":8.71,"l":8.4,"c":8.41,"v":1728000},{"d":"2026-02-12","o":8.38,"h":8.41,"l":7.99,"c":8.02,"v":1324100},{"d":"2026-02-13","o":8.1,"h":8.43,"l":8.1,"c":8.36,"v":1756300},{"d":"2026-02-17","o":8.34,"h":8.4,"l":8.1,"c":8.36,"v":1125200},{"d":"2026-02-18","o":8.4,"h":8.62,"l":8.32,"c":8.45,"v":1376600},{"d":"2026-02-19","o":8.45,"h":8.9,"l":8.35,"c":8.88,"v":2607800},{"d":"2026-02-20","o":8.86,"h":8.96,"l":8.63,"c":8.94,"v":1231400},{"d":"2026-02-23","o":8.89,"h":8.93,"l":8.63,"c":8.73,"v":935300},{"d":"2026-02-24","o":8.65,"h":8.86,"l":8.61,"c":8.69,"v":1032300},{"d":"2026-02-25","o":8.78,"h":8.83,"l":8.67,"c":8.8,"v":1017200},{"d":"2026-02-26","o":8.82,"h":8.98,"l":8.78,"c":8.89,"v":1356100},{"d":"2026-02-27","o":8.84,"h":8.97,"l":8.75,"c":8.8,"v":1305400},{"d":"2026-03-02","o":8.67,"h":8.84,"l":8.6,"c":8.83,"v":1295900},{"d":"2026-03-03","o":8.57,"h":8.68,"l":8.39,"c":8.52,"v":3573500},{"d":"2026-03-04","o":8.58,"h":8.6,"l":8.28,"c":8.39,"v":2054500},{"d":"2026-03-05","o":8.31,"h":8.38,"l":7.97,"c":8,"v":1688700},{"d":"2026-03-06","o":7.94,"h":8.06,"l":7.75,"c":7.94,"v":1291000},{"d":"2026-03-09","o":7.82,"h":8.01,"l":7.72,"c":8,"v":1158100},{"d":"2026-03-10","o":7.97,"h":8.19,"l":7.9,"c":8.04,"v":1103000},{"d":"2026-03-11","o":8.04,"h":8.09,"l":7.92,"c":8.01,"v":556000},{"d":"2026-03-12","o":7.93,"h":8,"l":7.73,"c":7.74,"v":791700},{"d":"2026-03-13","o":7.8,"h":7.86,"l":7.67,"c":7.71,"v":955600},{"d":"2026-03-16","o":7.77,"h":7.87,"l":7.76,"c":7.79,"v":758800},{"d":"2026-03-17","o":7.89,"h":7.95,"l":7.82,"c":7.87,"v":764000},{"d":"2026-03-18","o":7.81,"h":7.91,"l":7.68,"c":7.7,"v":667600},{"d":"2026-03-19","o":7.58,"h":7.83,"l":7.49,"c":7.67,"v":1189400},{"d":"2026-03-20","o":7.67,"h":7.86,"l":7.48,"c":7.68,"v":2381800},{"d":"2026-03-23","o":7.89,"h":8.1,"l":7.72,"c":8.02,"v":1613900},{"d":"2026-03-24","o":7.91,"h":8.18,"l":7.88,"c":8.09,"v":1401800},{"d":"2026-03-25","o":8.19,"h":8.37,"l":8.02,"c":8.37,"v":975500},{"d":"2026-03-26","o":8.32,"h":8.44,"l":8.21,"c":8.27,"v":1035500},{"d":"2026-03-27","o":8.25,"h":8.32,"l":8.01,"c":8.07,"v":1103500},{"d":"2026-03-30","o":8.06,"h":8.11,"l":7.85,"c":7.93,"v":983700},{"d":"2026-03-31","o":8.04,"h":8.28,"l":7.99,"c":8.25,"v":832895},{"d":"2026-04-01","o":8.31,"h":8.39,"l":8.22,"c":8.35,"v":710472},{"d":"2026-04-02","o":8.22,"h":8.36,"l":8.15,"c":8.35,"v":324397},{"d":"2026-04-06","o":8.29,"h":8.41,"l":8.3,"c":8.35,"v":484419},{"d":"2026-04-07","o":8.35,"h":8.43,"l":8.14,"c":8.19,"v":623091},{"d":"2026-04-08","o":8.47,"h":8.48,"l":8.29,"c":8.4,"v":560469},{"d":"2026-04-09","o":8.41,"h":8.61,"l":8.32,"c":8.54,"v":561452},{"d":"2026-04-10","o":8.57,"h":8.64,"l":8.5,"c":8.5,"v":782714},{"d":"2026-04-13","o":8.45,"h":8.65,"l":8.41,"c":8.63,"v":615609},{"d":"2026-04-14","o":8.66,"h":8.76,"l":8.64,"c":8.72,"v":566953},{"d":"2026-04-15","o":8.77,"h":8.79,"l":8.52,"c":8.56,"v":656162},{"d":"2026-04-16","o":8.62,"h":8.69,"l":8.55,"c":8.67,"v":781304},{"d":"2026-04-17","o":8.73,"h":9.02,"l":8.75,"c":8.96,"v":1010700},{"d":"2026-04-20","o":9.33,"h":9.75,"l":9.12,"c":9.5,"v":4049515},{"d":"2026-04-21","o":9.54,"h":9.69,"l":9.26,"c":9.47,"v":1662087},{"d":"2026-04-22","o":9.56,"h":9.55,"l":9.36,"c":9.46,"v":1087904},{"d":"2026-04-23","o":9.48,"h":9.53,"l":9.18,"c":9.29,"v":844308},{"d":"2026-04-24","o":9.31,"h":9.27,"l":9.12,"c":9.23,"v":777421},{"d":"2026-04-27","o":9.23,"h":9.28,"l":8.89,"c":8.94,"v":1185175},{"d":"2026-04-28","o":8.95,"h":9.13,"l":8.91,"c":9.09,"v":823744},{"d":"2026-04-29","o":9.05,"h":9.04,"l":8.66,"c":8.66,"v":1074942},{"d":"2026-04-30","o":8.71,"h":9.01,"l":8.69,"c":8.92,"v":985917},{"d":"2026-05-01","o":8.95,"h":8.89,"l":8.64,"c":8.78,"v":963664},{"d":"2026-05-04","o":8.75,"h":8.8,"l":8.51,"c":8.65,"v":1183397},{"d":"2026-05-05","o":8.68,"h":8.87,"l":8.66,"c":8.8,"v":491388},{"d":"2026-05-06","o":8.96,"h":9.19,"l":8.93,"c":9.04,"v":883915},{"d":"2026-05-07","o":9.06,"h":9.19,"l":8.85,"c":8.95,"v":747926},{"d":"2026-05-08","o":9.03,"h":9.11,"l":8.91,"c":9.02,"v":1140242},{"d":"2026-05-11","o":9,"h":9.07,"l":8.64,"c":8.64,"v":1031568},{"d":"2026-05-12","o":8.71,"h":8.8,"l":8.59,"c":8.64,"v":609452},{"d":"2026-05-13","o":8.62,"h":8.64,"l":8.46,"c":8.51,"v":509386},{"d":"2026-05-14","o":8.62,"h":8.66,"l":8.31,"c":8.33,"v":683963},{"d":"2026-05-15","o":8.29,"h":8.35,"l":8.1,"c":8.13,"v":1147307},{"d":"2026-05-18","o":8.17,"h":8.33,"l":8.14,"c":8.3,"v":570095},{"d":"2026-05-19","o":8.21,"h":8.27,"l":8.04,"c":8.07,"v":1303183}]