[{"d":"2012-11-28","o":19.75,"h":20,"l":19.75,"c":20,"v":1077300},{"d":"2012-11-29","o":19.95,"h":20,"l":19.91,"c":20,"v":219900},{"d":"2012-11-30","o":20,"h":20.01,"l":19.95,"c":20,"v":106000},{"d":"2012-12-03","o":20.01,"h":20.01,"l":20,"c":20,"v":24700},{"d":"2012-12-04","o":20,"h":20.01,"l":19.95,"c":20,"v":135900},{"d":"2012-12-05","o":19.98,"h":20,"l":19.98,"c":20,"v":97700},{"d":"2012-12-06","o":20.35,"h":20.4,"l":20,"c":20,"v":23800},{"d":"2012-12-07","o":20,"h":20.1,"l":20,"c":20.03,"v":33400},{"d":"2012-12-10","o":20,"h":20.25,"l":20,"c":20.19,"v":62200},{"d":"2012-12-11","o":20,"h":20.15,"l":20,"c":20.06,"v":15300},{"d":"2012-12-12","o":20.1,"h":20.1,"l":20.03,"c":20.09,"v":11600},{"d":"2012-12-13","o":20.03,"h":20.1,"l":20,"c":20,"v":49100},{"d":"2012-12-14","o":20,"h":20.03,"l":19.95,"c":20,"v":40100},{"d":"2012-12-17","o":20.1,"h":20.1,"l":20.05,"c":20.1,"v":4800},{"d":"2012-12-18","o":20.29,"h":20.29,"l":19.53,"c":20,"v":9800},{"d":"2012-12-19","o":20,"h":20.01,"l":19.96,"c":20,"v":28200},{"d":"2012-12-20","o":20.15,"h":20.15,"l":20,"c":20.01,"v":14000},{"d":"2012-12-21","o":20,"h":20.01,"l":20,"c":20,"v":38900},{"d":"2012-12-24","o":20.04,"h":20.04,"l":20,"c":20,"v":1300},{"d":"2012-12-26","o":20.02,"h":20.05,"l":20.02,"c":20.05,"v":3300},{"d":"2012-12-27","o":20.05,"h":20.05,"l":19.95,"c":20,"v":21400},{"d":"2012-12-28","o":20.01,"h":20.07,"l":20.01,"c":20.01,"v":10900},{"d":"2012-12-31","o":20,"h":20.12,"l":20,"c":20.01,"v":10100},{"d":"2013-01-02","o":20,"h":20.07,"l":20,"c":20.01,"v":28500},{"d":"2013-01-03","o":20.01,"h":20.08,"l":20,"c":20.01,"v":14000},{"d":"2013-01-04","o":20,"h":20,"l":20,"c":20,"v":17800},{"d":"2013-01-07","o":20,"h":20.29,"l":19.96,"c":20.16,"v":53300},{"d":"2013-01-08","o":19.9,"h":19.9,"l":19.78,"c":19.81,"v":255000},{"d":"2013-01-09","o":19.8,"h":20.02,"l":19.8,"c":20.02,"v":86200},{"d":"2013-01-10","o":20,"h":20.05,"l":19.85,"c":19.95,"v":143800},{"d":"2013-01-11","o":19.9,"h":19.99,"l":19.7,"c":19.99,"v":68000},{"d":"2013-01-14","o":19.9,"h":19.96,"l":19.68,"c":19.75,"v":39900},{"d":"2013-01-15","o":19.89,"h":19.89,"l":19.4,"c":19.42,"v":80300},{"d":"2013-01-16","o":19.74,"h":19.75,"l":19.24,"c":19.34,"v":88600},{"d":"2013-01-17","o":19.34,"h":19.59,"l":19.34,"c":19.4,"v":19700},{"d":"2013-01-18","o":19.42,"h":19.6,"l":19.42,"c":19.6,"v":19800},{"d":"2013-01-22","o":19.65,"h":19.65,"l":19.3,"c":19.57,"v":51900},{"d":"2013-01-23","o":19.6,"h":19.6,"l":19.37,"c":19.4,"v":4000},{"d":"2013-01-24","o":19.35,"h":19.5,"l":19.33,"c":19.35,"v":63000},{"d":"2013-01-25","o":19.34,"h":19.52,"l":19.15,"c":19.2,"v":100000},{"d":"2013-01-28","o":19.46,"h":19.46,"l":19.08,"c":19.15,"v":107900},{"d":"2013-01-29","o":19.12,"h":19.27,"l":19.09,"c":19.25,"v":81600},{"d":"2013-01-30","o":19.23,"h":19.6,"l":19.18,"c":19.41,"v":51300},{"d":"2013-01-31","o":19.5,"h":19.5,"l":19.1,"c":19.22,"v":98300},{"d":"2013-02-01","o":19.29,"h":19.31,"l":19.11,"c":19.3,"v":24300},{"d":"2013-02-04","o":19.27,"h":19.27,"l":19.08,"c":19.22,"v":53300},{"d":"2013-02-05","o":19.25,"h":19.25,"l":19.11,"c":19.2,"v":48500},{"d":"2013-02-06","o":19.17,"h":19.24,"l":19.14,"c":19.23,"v":55600},{"d":"2013-02-07","o":19.14,"h":19.25,"l":19.11,"c":19.25,"v":55700},{"d":"2013-02-08","o":19.25,"h":19.31,"l":19.12,"c":19.21,"v":58200},{"d":"2013-02-11","o":19.25,"h":19.27,"l":19.12,"c":19.27,"v":21400},{"d":"2013-02-12","o":19.21,"h":19.41,"l":19.21,"c":19.32,"v":21100},{"d":"2013-02-13","o":19.31,"h":19.49,"l":19.2,"c":19.41,"v":30400},{"d":"2013-02-14","o":19.39,"h":19.4,"l":19.28,"c":19.39,"v":6800},{"d":"2013-02-15","o":19.43,"h":19.45,"l":19.27,"c":19.31,"v":18000},{"d":"2013-02-19","o":19.43,"h":20,"l":19.42,"c":19.48,"v":43400},{"d":"2013-02-20","o":19.7,"h":19.73,"l":19.48,"c":19.58,"v":99200},{"d":"2013-02-21","o":19.68,"h":19.82,"l":19.51,"c":19.71,"v":60900},{"d":"2013-02-22","o":19.78,"h":19.85,"l":19.48,"c":19.57,"v":61800},{"d":"2013-02-25","o":19.58,"h":19.65,"l":19.45,"c":19.5,"v":99900},{"d":"2013-02-26","o":19.52,"h":19.55,"l":19.42,"c":19.45,"v":31600},{"d":"2013-02-27","o":19.48,"h":19.61,"l":19.46,"c":19.53,"v":29200},{"d":"2013-02-28","o":19.75,"h":19.75,"l":19.54,"c":19.67,"v":32100},{"d":"2013-03-01","o":19.68,"h":19.84,"l":19.61,"c":19.8,"v":34800},{"d":"2013-03-04","o":19.76,"h":19.82,"l":19.62,"c":19.64,"v":35200},{"d":"2013-03-05","o":19.69,"h":19.79,"l":19.6,"c":19.66,"v":42100},{"d":"2013-03-06","o":19.64,"h":19.7,"l":19.54,"c":19.6,"v":28500},{"d":"2013-03-07","o":19.6,"h":19.68,"l":19.5,"c":19.61,"v":38300},{"d":"2013-03-08","o":19.59,"h":19.75,"l":19.51,"c":19.56,"v":50800},{"d":"2013-03-11","o":19.68,"h":19.68,"l":19.52,"c":19.59,"v":30100},{"d":"2013-03-12","o":19.51,"h":19.59,"l":19.47,"c":19.5,"v":68600},{"d":"2013-03-13","o":19.58,"h":19.58,"l":19.41,"c":19.46,"v":121400},{"d":"2013-03-14","o":19.51,"h":19.8,"l":19.51,"c":19.73,"v":37200},{"d":"2013-03-15","o":19.73,"h":19.83,"l":19.43,"c":19.48,"v":35600},{"d":"2013-03-18","o":19.48,"h":19.68,"l":19.45,"c":19.64,"v":47400},{"d":"2013-03-19","o":19.58,"h":19.61,"l":19.51,"c":19.53,"v":5200},{"d":"2013-03-20","o":19.5,"h":19.66,"l":19.41,"c":19.55,"v":54200},{"d":"2013-03-21","o":19.45,"h":19.58,"l":19.42,"c":19.57,"v":50000},{"d":"2013-03-22","o":19.68,"h":19.68,"l":19.45,"c":19.5,"v":60800},{"d":"2013-03-25","o":19.5,"h":19.64,"l":19.4,"c":19.5,"v":83500},{"d":"2013-03-26","o":19.45,"h":19.59,"l":19.44,"c":19.58,"v":90700},{"d":"2013-03-27","o":19.6,"h":19.82,"l":19.5,"c":19.72,"v":107200},{"d":"2013-03-28","o":19.78,"h":20,"l":19.62,"c":20,"v":342100},{"d":"2013-04-01","o":19.98,"h":20.21,"l":19.87,"c":19.98,"v":51500},{"d":"2013-04-02","o":19.97,"h":20.01,"l":19.87,"c":20.01,"v":54600},{"d":"2013-04-03","o":19.94,"h":20,"l":19.85,"c":19.98,"v":47600},{"d":"2013-04-04","o":19.95,"h":19.99,"l":19.79,"c":19.99,"v":72200},{"d":"2013-04-05","o":19.9,"h":19.99,"l":19.73,"c":19.99,"v":39100},{"d":"2013-04-08","o":19.97,"h":20,"l":19.75,"c":20,"v":111200},{"d":"2013-04-09","o":19.96,"h":19.96,"l":19.73,"c":19.83,"v":54600},{"d":"2013-04-10","o":19.8,"h":19.98,"l":19.67,"c":19.82,"v":122100},{"d":"2013-04-11","o":19.89,"h":19.93,"l":19.72,"c":19.84,"v":65000},{"d":"2013-04-12","o":19.77,"h":19.89,"l":19.71,"c":19.85,"v":87400},{"d":"2013-04-15","o":19.78,"h":19.79,"l":19.67,"c":19.78,"v":64900},{"d":"2013-04-16","o":19.79,"h":19.85,"l":19.75,"c":19.84,"v":25900},{"d":"2013-04-17","o":19.75,"h":19.88,"l":19.75,"c":19.8,"v":49600},{"d":"2013-04-18","o":19.82,"h":19.82,"l":19.65,"c":19.78,"v":6000},{"d":"2013-04-19","o":19.83,"h":19.83,"l":19.51,"c":19.69,"v":88100},{"d":"2013-04-22","o":19.69,"h":19.75,"l":19.58,"c":19.72,"v":70100},{"d":"2013-04-23","o":19.63,"h":19.79,"l":19.63,"c":19.79,"v":123500},{"d":"2013-04-24","o":19.76,"h":19.79,"l":19.66,"c":19.76,"v":47900},{"d":"2013-04-25","o":19.79,"h":19.86,"l":19.73,"c":19.79,"v":67000},{"d":"2013-04-26","o":19.77,"h":19.88,"l":19.76,"c":19.86,"v":20900},{"d":"2013-04-29","o":19.68,"h":19.92,"l":19.68,"c":19.89,"v":71200},{"d":"2013-04-30","o":19.94,"h":19.95,"l":19.87,"c":19.9,"v":95000},{"d":"2013-05-01","o":19.93,"h":19.98,"l":19.88,"c":19.92,"v":51900},{"d":"2013-05-02","o":19.94,"h":20.01,"l":19.93,"c":19.99,"v":28500},{"d":"2013-05-03","o":19.9,"h":20.09,"l":19.9,"c":20.07,"v":81700},{"d":"2013-05-06","o":19.97,"h":20.04,"l":19.9,"c":19.94,"v":44900},{"d":"2013-05-07","o":19.99,"h":20.03,"l":19.9,"c":19.93,"v":61700},{"d":"2013-05-08","o":19.95,"h":19.96,"l":19.81,"c":19.95,"v":83200},{"d":"2013-05-09","o":19.88,"h":20.09,"l":19.87,"c":20,"v":176100},{"d":"2013-05-10","o":20,"h":20.41,"l":19.83,"c":20.11,"v":215800},{"d":"2013-05-13","o":20.21,"h":20.21,"l":20.01,"c":20.18,"v":109400},{"d":"2013-05-14","o":20.2,"h":20.2,"l":19.92,"c":20.08,"v":81700},{"d":"2013-05-15","o":20.25,"h":20.25,"l":19.93,"c":20.08,"v":113800},{"d":"2013-05-16","o":19.98,"h":19.98,"l":19.71,"c":19.94,"v":27000},{"d":"2013-05-17","o":19.95,"h":19.97,"l":19.72,"c":19.87,"v":51000},{"d":"2013-05-20","o":19.94,"h":19.94,"l":19.74,"c":19.93,"v":73000},{"d":"2013-05-21","o":19.94,"h":19.94,"l":19.57,"c":19.75,"v":68100},{"d":"2013-05-22","o":19.84,"h":19.93,"l":19.56,"c":19.85,"v":68100},{"d":"2013-05-23","o":19.8,"h":19.87,"l":19.57,"c":19.87,"v":53900},{"d":"2013-05-24","o":19.83,"h":19.97,"l":19.68,"c":19.93,"v":74000},{"d":"2013-05-28","o":19.98,"h":19.98,"l":19.51,"c":19.89,"v":112800},{"d":"2013-05-29","o":19.86,"h":19.86,"l":19.54,"c":19.69,"v":78400},{"d":"2013-05-30","o":19.78,"h":19.78,"l":19.55,"c":19.74,"v":115200},{"d":"2013-05-31","o":19.8,"h":19.88,"l":19.7,"c":19.88,"v":88300},{"d":"2013-06-03","o":19.84,"h":19.85,"l":19.61,"c":19.81,"v":113000},{"d":"2013-06-04","o":19.72,"h":19.87,"l":19.6,"c":19.65,"v":73800},{"d":"2013-06-05","o":19.7,"h":19.7,"l":19.54,"c":19.7,"v":49200},{"d":"2013-06-06","o":19.73,"h":19.73,"l":19.43,"c":19.68,"v":94200},{"d":"2013-06-07","o":19.68,"h":19.73,"l":19.46,"c":19.63,"v":68900},{"d":"2013-06-10","o":19.69,"h":19.71,"l":19.4,"c":19.64,"v":71300},{"d":"2013-06-11","o":19.6,"h":19.6,"l":19.4,"c":19.54,"v":66000},{"d":"2013-06-12","o":19.58,"h":19.58,"l":19.28,"c":19.28,"v":77800},{"d":"2013-06-13","o":19.47,"h":19.6,"l":19.26,"c":19.32,"v":46600},{"d":"2013-06-14","o":19.4,"h":19.4,"l":19.16,"c":19.19,"v":71800},{"d":"2013-06-17","o":19.28,"h":19.39,"l":19.16,"c":19.22,"v":72200},{"d":"2013-06-18","o":19.17,"h":19.25,"l":18.42,"c":18.58,"v":301200},{"d":"2013-06-19","o":18.58,"h":19.15,"l":18.57,"c":18.94,"v":171300},{"d":"2013-06-20","o":19.08,"h":19.33,"l":18.75,"c":19.1,"v":127300},{"d":"2013-06-21","o":19.22,"h":19.39,"l":18.8,"c":19.05,"v":93700},{"d":"2013-06-24","o":19.1,"h":19.28,"l":18.7,"c":18.92,"v":72900},{"d":"2013-06-25","o":19.27,"h":19.27,"l":18.58,"c":18.79,"v":111900},{"d":"2013-06-26","o":18.83,"h":19.16,"l":18.77,"c":19,"v":64100},{"d":"2013-06-27","o":19.13,"h":19.3,"l":18.91,"c":19.1,"v":28900},{"d":"2013-06-28","o":19.21,"h":19.22,"l":18.69,"c":18.79,"v":70600},{"d":"2013-07-01","o":18.96,"h":19.31,"l":18.96,"c":19,"v":38300},{"d":"2013-07-02","o":19.11,"h":19.11,"l":18.75,"c":18.93,"v":35000},{"d":"2013-07-03","o":18.99,"h":19.14,"l":18.89,"c":18.98,"v":25400},{"d":"2013-07-05","o":18.98,"h":19.07,"l":18.81,"c":19.02,"v":28800},{"d":"2013-07-08","o":19.11,"h":19.11,"l":18.95,"c":18.97,"v":34300},{"d":"2013-07-09","o":19.09,"h":19.1,"l":18.75,"c":18.97,"v":76700},{"d":"2013-07-10","o":19.02,"h":19.13,"l":18.91,"c":19.08,"v":83500},{"d":"2013-07-11","o":19.05,"h":19.14,"l":18.78,"c":19.08,"v":64100},{"d":"2013-07-12","o":19.09,"h":19.15,"l":19,"c":19.11,"v":58200},{"d":"2013-07-15","o":19.1,"h":19.22,"l":19.01,"c":19.15,"v":44100},{"d":"2013-07-16","o":19.18,"h":19.23,"l":18.81,"c":19.02,"v":59300},{"d":"2013-07-17","o":19.17,"h":19.29,"l":19.01,"c":19.27,"v":47400},{"d":"2013-07-18","o":19.22,"h":19.22,"l":19.1,"c":19.22,"v":65200},{"d":"2013-07-19","o":19.18,"h":19.18,"l":18.85,"c":19.13,"v":67700},{"d":"2013-07-22","o":19.15,"h":19.16,"l":18.9,"c":18.97,"v":64100},{"d":"2013-07-23","o":18.97,"h":18.97,"l":18.65,"c":18.81,"v":86200},{"d":"2013-07-24","o":18.91,"h":19.02,"l":18.21,"c":18.59,"v":132900},{"d":"2013-07-25","o":18.59,"h":18.78,"l":18.28,"c":18.78,"v":44400},{"d":"2013-07-26","o":18.86,"h":18.99,"l":18.66,"c":18.98,"v":25100},{"d":"2013-07-29","o":19.06,"h":19.06,"l":18.53,"c":18.89,"v":82400},{"d":"2013-07-30","o":19.02,"h":19.17,"l":18.55,"c":18.9,"v":60300},{"d":"2013-07-31","o":18.93,"h":19.02,"l":18.77,"c":19,"v":33200},{"d":"2013-08-01","o":18.89,"h":19.09,"l":18.89,"c":18.99,"v":45000},{"d":"2013-08-02","o":19.09,"h":19.09,"l":18.91,"c":19.05,"v":36000},{"d":"2013-08-05","o":19.04,"h":19.05,"l":18.92,"c":19.02,"v":41100},{"d":"2013-08-06","o":19.05,"h":19.05,"l":18.61,"c":18.89,"v":51300},{"d":"2013-08-07","o":18.94,"h":18.98,"l":18.53,"c":18.98,"v":69900},{"d":"2013-08-08","o":19.06,"h":19.06,"l":18.7,"c":19,"v":45400},{"d":"2013-08-09","o":18.97,"h":19.12,"l":18.91,"c":19.02,"v":48000},{"d":"2013-08-12","o":19.14,"h":19.24,"l":18.84,"c":19.13,"v":27400},{"d":"2013-08-13","o":19.07,"h":19.12,"l":18.79,"c":19.08,"v":37900},{"d":"2013-08-14","o":18.91,"h":19.03,"l":18.68,"c":18.93,"v":56000},{"d":"2013-08-15","o":18.74,"h":18.91,"l":18.29,"c":18.42,"v":48700},{"d":"2013-08-16","o":18.37,"h":18.45,"l":17.93,"c":18.43,"v":64100},{"d":"2013-08-19","o":18.56,"h":18.66,"l":18.25,"c":18.3,"v":64300},{"d":"2013-08-20","o":18.16,"h":18.44,"l":18.01,"c":18.44,"v":79600},{"d":"2013-08-21","o":18.53,"h":18.64,"l":18.15,"c":18.41,"v":49900},{"d":"2013-08-22","o":18.49,"h":18.59,"l":18.15,"c":18.32,"v":74100},{"d":"2013-08-23","o":18.39,"h":18.39,"l":18.09,"c":18.21,"v":53400},{"d":"2013-08-26","o":18.21,"h":18.35,"l":18.11,"c":18.21,"v":100400},{"d":"2013-08-27","o":18.27,"h":18.43,"l":18.15,"c":18.42,"v":89400},{"d":"2013-08-28","o":18.52,"h":18.52,"l":18.18,"c":18.42,"v":57600},{"d":"2013-08-29","o":18.36,"h":18.59,"l":18.28,"c":18.56,"v":39500},{"d":"2013-08-30","o":18.51,"h":18.76,"l":18.47,"c":18.73,"v":35200},{"d":"2013-09-03","o":18.79,"h":18.79,"l":18.51,"c":18.76,"v":32600},{"d":"2013-09-04","o":18.7,"h":18.77,"l":18.5,"c":18.74,"v":30900},{"d":"2013-09-05","o":18.63,"h":18.75,"l":18.63,"c":18.69,"v":20700},{"d":"2013-09-06","o":18.76,"h":18.83,"l":18.54,"c":18.67,"v":30300},{"d":"2013-09-09","o":18.74,"h":18.79,"l":18.7,"c":18.76,"v":42800},{"d":"2013-09-10","o":18.75,"h":18.78,"l":18.63,"c":18.78,"v":38600},{"d":"2013-09-11","o":18.78,"h":18.81,"l":18.69,"c":18.79,"v":45200},{"d":"2013-09-12","o":18.78,"h":18.8,"l":18.59,"c":18.79,"v":83100},{"d":"2013-09-13","o":18.72,"h":18.84,"l":18.7,"c":18.81,"v":25400},{"d":"2013-09-16","o":18.89,"h":18.89,"l":18.81,"c":18.86,"v":27800},{"d":"2013-09-17","o":18.86,"h":18.86,"l":18.3,"c":18.55,"v":81900},{"d":"2013-09-18","o":18.58,"h":18.7,"l":18.37,"c":18.56,"v":34700},{"d":"2013-09-19","o":18.55,"h":18.62,"l":18.16,"c":18.38,"v":42900},{"d":"2013-09-20","o":18.31,"h":18.39,"l":18.2,"c":18.29,"v":34800},{"d":"2013-09-23","o":18.32,"h":18.38,"l":18.2,"c":18.26,"v":44400},{"d":"2013-09-24","o":18.24,"h":18.35,"l":18.15,"c":18.31,"v":43400},{"d":"2013-09-25","o":18.35,"h":18.35,"l":18.05,"c":18.13,"v":60300},{"d":"2013-09-26","o":18.01,"h":18.16,"l":17.83,"c":17.95,"v":81100},{"d":"2013-09-27","o":17.92,"h":18.14,"l":17.83,"c":18.14,"v":58400},{"d":"2013-09-30","o":18.14,"h":18.24,"l":17.95,"c":18.11,"v":54000},{"d":"2013-10-01","o":18.14,"h":18.38,"l":18.11,"c":18.38,"v":40900},{"d":"2013-10-02","o":18.44,"h":18.47,"l":18.17,"c":18.37,"v":30700},{"d":"2013-10-03","o":18.37,"h":18.37,"l":17.88,"c":18.19,"v":36400},{"d":"2013-10-04","o":18.11,"h":18.2,"l":18.03,"c":18.12,"v":26200},{"d":"2013-10-07","o":18.04,"h":18.17,"l":18.03,"c":18.16,"v":22300},{"d":"2013-10-08","o":18.08,"h":18.16,"l":18,"c":18,"v":55400},{"d":"2013-10-09","o":18.08,"h":18.08,"l":17.82,"c":17.99,"v":64600},{"d":"2013-10-10","o":17.99,"h":18.05,"l":17.88,"c":18.05,"v":102800},{"d":"2013-10-11","o":18.06,"h":18.06,"l":17.94,"c":18,"v":55700},{"d":"2013-10-14","o":17.95,"h":18.05,"l":17.87,"c":18.02,"v":26100},{"d":"2013-10-15","o":17.94,"h":17.99,"l":17.76,"c":17.89,"v":81400},{"d":"2013-10-16","o":17.89,"h":18.15,"l":17.65,"c":18.14,"v":81500},{"d":"2013-10-17","o":17.97,"h":18.42,"l":17.97,"c":18.13,"v":61500},{"d":"2013-10-18","o":18.21,"h":18.25,"l":18.04,"c":18.17,"v":45900},{"d":"2013-10-21","o":18.22,"h":18.22,"l":18.08,"c":18.09,"v":51800},{"d":"2013-10-22","o":18.15,"h":18.17,"l":18.02,"c":18.16,"v":109300},{"d":"2013-10-23","o":18.07,"h":18.18,"l":18.07,"c":18.13,"v":53400},{"d":"2013-10-24","o":18.19,"h":18.19,"l":18.07,"c":18.12,"v":37600},{"d":"2013-10-25","o":18.13,"h":18.19,"l":18,"c":18,"v":93800},{"d":"2013-10-28","o":18.05,"h":18.08,"l":18.01,"c":18.06,"v":28600},{"d":"2013-10-29","o":18.08,"h":18.15,"l":18,"c":18.07,"v":39900},{"d":"2013-10-30","o":18.15,"h":18.15,"l":18.02,"c":18.08,"v":53400},{"d":"2013-10-31","o":18.09,"h":18.11,"l":18.02,"c":18.05,"v":42900},{"d":"2013-11-01","o":18.03,"h":18.06,"l":17.86,"c":17.96,"v":86400},{"d":"2013-11-04","o":17.88,"h":18.04,"l":17.88,"c":18,"v":23400},{"d":"2013-11-05","o":18,"h":18.12,"l":17.88,"c":18.01,"v":39800},{"d":"2013-11-06","o":18.09,"h":18.25,"l":18,"c":18.06,"v":53500},{"d":"2013-11-07","o":18.14,"h":18.17,"l":17.78,"c":17.92,"v":72900},{"d":"2013-11-08","o":17.9,"h":17.95,"l":17.72,"c":17.89,"v":65500},{"d":"2013-11-11","o":17.83,"h":18.06,"l":17.83,"c":18.02,"v":52200},{"d":"2013-11-12","o":17.94,"h":18.05,"l":17.85,"c":17.96,"v":38100},{"d":"2013-11-13","o":17.91,"h":17.95,"l":17.81,"c":17.95,"v":34400},{"d":"2013-11-14","o":17.92,"h":18.02,"l":17.9,"c":17.95,"v":25800},{"d":"2013-11-15","o":17.92,"h":17.96,"l":17.77,"c":17.86,"v":76000},{"d":"2013-11-18","o":17.84,"h":17.92,"l":17.74,"c":17.74,"v":83700},{"d":"2013-11-19","o":17.73,"h":17.8,"l":17.73,"c":17.8,"v":50300},{"d":"2013-11-20","o":17.77,"h":17.8,"l":17.63,"c":17.65,"v":71200},{"d":"2013-11-21","o":17.73,"h":17.77,"l":17.57,"c":17.69,"v":108700},{"d":"2013-11-22","o":17.61,"h":17.65,"l":17.51,"c":17.65,"v":99300},{"d":"2013-11-25","o":17.59,"h":17.64,"l":17.55,"c":17.58,"v":61700},{"d":"2013-11-26","o":17.59,"h":17.7,"l":17.56,"c":17.67,"v":138100},{"d":"2013-11-27","o":17.62,"h":17.74,"l":17.62,"c":17.7,"v":75900},{"d":"2013-11-29","o":17.77,"h":17.85,"l":17.6,"c":17.71,"v":38700},{"d":"2013-12-02","o":17.72,"h":17.77,"l":17.57,"c":17.71,"v":90600},{"d":"2013-12-03","o":17.63,"h":17.79,"l":17.63,"c":17.75,"v":36800},{"d":"2013-12-04","o":17.8,"h":17.83,"l":17.62,"c":17.83,"v":64300},{"d":"2013-12-05","o":17.79,"h":17.9,"l":17.77,"c":17.9,"v":95400},{"d":"2013-12-06","o":17.98,"h":18.25,"l":17.93,"c":18.11,"v":72000},{"d":"2013-12-09","o":18.11,"h":18.21,"l":18.07,"c":18.2,"v":74100},{"d":"2013-12-10","o":18.14,"h":18.34,"l":18.09,"c":18.29,"v":50800},{"d":"2013-12-11","o":18.37,"h":18.43,"l":18.24,"c":18.38,"v":71700},{"d":"2013-12-12","o":18.38,"h":18.38,"l":18.12,"c":18.35,"v":96100},{"d":"2013-12-13","o":18.27,"h":18.35,"l":17.77,"c":18.06,"v":143300},{"d":"2013-12-16","o":18.15,"h":18.17,"l":18,"c":18.08,"v":97800},{"d":"2013-12-17","o":18.08,"h":18.1,"l":17.96,"c":18,"v":237800},{"d":"2013-12-18","o":18.01,"h":18.15,"l":17.99,"c":18.09,"v":112100},{"d":"2013-12-19","o":18,"h":18.18,"l":17.99,"c":18.06,"v":144400},{"d":"2013-12-20","o":18.05,"h":18.28,"l":17.82,"c":18.03,"v":147600},{"d":"2013-12-23","o":18.12,"h":18.37,"l":17.88,"c":18.16,"v":137500},{"d":"2013-12-24","o":18.06,"h":18.17,"l":18.02,"c":18.16,"v":54800},{"d":"2013-12-26","o":18.15,"h":18.2,"l":17.94,"c":18.07,"v":118000},{"d":"2013-12-27","o":18.1,"h":18.1,"l":17.89,"c":17.99,"v":189600},{"d":"2013-12-30","o":17.99,"h":18.05,"l":17.86,"c":17.92,"v":168200},{"d":"2013-12-31","o":17.88,"h":17.98,"l":17.84,"c":17.98,"v":240700},{"d":"2014-01-02","o":17.99,"h":18.08,"l":17.97,"c":18.04,"v":35000},{"d":"2014-01-03","o":18.05,"h":18.15,"l":18,"c":18.04,"v":50700},{"d":"2014-01-06","o":18.03,"h":18.15,"l":18.03,"c":18.04,"v":31000},{"d":"2014-01-07","o":18.04,"h":18.24,"l":18.04,"c":18.23,"v":50200},{"d":"2014-01-08","o":18.2,"h":18.34,"l":18.15,"c":18.29,"v":42500},{"d":"2014-01-09","o":18.34,"h":18.37,"l":18.22,"c":18.33,"v":42300},{"d":"2014-01-10","o":18.28,"h":18.35,"l":18.22,"c":18.34,"v":25100},{"d":"2014-01-13","o":18.29,"h":18.4,"l":18.29,"c":18.37,"v":24600},{"d":"2014-01-14","o":18.36,"h":18.59,"l":18.36,"c":18.5,"v":75900},{"d":"2014-01-15","o":18.51,"h":18.53,"l":18.4,"c":18.52,"v":35300},{"d":"2014-01-16","o":18.52,"h":18.59,"l":18.39,"c":18.59,"v":39200},{"d":"2014-01-17","o":18.57,"h":18.62,"l":18.54,"c":18.61,"v":22500},{"d":"2014-01-21","o":18.51,"h":18.7,"l":18.37,"c":18.51,"v":53200},{"d":"2014-01-22","o":18.5,"h":18.59,"l":18.48,"c":18.59,"v":74000},{"d":"2014-01-23","o":18.55,"h":18.62,"l":18.51,"c":18.61,"v":63500},{"d":"2014-01-24","o":18.48,"h":18.63,"l":18.42,"c":18.45,"v":48500},{"d":"2014-01-27","o":18.45,"h":18.46,"l":18.33,"c":18.45,"v":54600},{"d":"2014-01-28","o":18.46,"h":18.46,"l":18.37,"c":18.41,"v":35700},{"d":"2014-01-29","o":18.41,"h":18.44,"l":18.35,"c":18.38,"v":46200},{"d":"2014-01-30","o":18.48,"h":18.48,"l":18.3,"c":18.38,"v":106600},{"d":"2014-01-31","o":18.37,"h":18.42,"l":18.3,"c":18.35,"v":20600},{"d":"2014-02-03","o":18.35,"h":18.43,"l":18.31,"c":18.31,"v":32000},{"d":"2014-02-04","o":18.31,"h":18.4,"l":18.3,"c":18.38,"v":34200},{"d":"2014-02-05","o":18.38,"h":18.38,"l":18.3,"c":18.34,"v":40200},{"d":"2014-02-06","o":18.31,"h":18.39,"l":18.3,"c":18.35,"v":19600},{"d":"2014-02-07","o":18.33,"h":18.39,"l":18.31,"c":18.39,"v":35400},{"d":"2014-02-10","o":18.38,"h":18.4,"l":18.28,"c":18.36,"v":29000},{"d":"2014-02-11","o":18.37,"h":18.42,"l":18.26,"c":18.34,"v":48500},{"d":"2014-02-12","o":18.32,"h":18.49,"l":18.28,"c":18.42,"v":90000},{"d":"2014-02-13","o":18.38,"h":18.38,"l":18.28,"c":18.28,"v":65000},{"d":"2014-02-14","o":18.28,"h":18.36,"l":18.24,"c":18.25,"v":54400},{"d":"2014-02-18","o":18.22,"h":18.28,"l":18.13,"c":18.21,"v":43300},{"d":"2014-02-19","o":18.2,"h":18.25,"l":18.08,"c":18.13,"v":95000},{"d":"2014-02-20","o":18.11,"h":18.17,"l":18.08,"c":18.11,"v":39700},{"d":"2014-02-21","o":18.1,"h":18.19,"l":18.1,"c":18.15,"v":66000},{"d":"2014-02-24","o":18.12,"h":18.21,"l":18.07,"c":18.2,"v":65700},{"d":"2014-02-25","o":18.18,"h":18.2,"l":18.09,"c":18.14,"v":62000},{"d":"2014-02-26","o":18.09,"h":18.21,"l":18.07,"c":18.12,"v":63500},{"d":"2014-02-27","o":18.11,"h":18.23,"l":18.09,"c":18.19,"v":70700},{"d":"2014-02-28","o":18.24,"h":18.27,"l":18.12,"c":18.24,"v":68600},{"d":"2014-03-03","o":18.12,"h":18.31,"l":18.12,"c":18.22,"v":35300},{"d":"2014-03-04","o":18.24,"h":18.32,"l":18.12,"c":18.25,"v":80000},{"d":"2014-03-05","o":18.21,"h":18.35,"l":18.19,"c":18.31,"v":59900},{"d":"2014-03-06","o":18.31,"h":18.5,"l":18.28,"c":18.5,"v":76100},{"d":"2014-03-07","o":18.5,"h":18.5,"l":18.28,"c":18.33,"v":30700},{"d":"2014-03-10","o":18.35,"h":18.4,"l":18.3,"c":18.39,"v":9500},{"d":"2014-03-11","o":18.36,"h":18.42,"l":18.36,"c":18.41,"v":22300},{"d":"2014-03-12","o":18.36,"h":18.43,"l":18.31,"c":18.43,"v":22800},{"d":"2014-03-13","o":18.35,"h":18.44,"l":18.35,"c":18.43,"v":30200},{"d":"2014-03-14","o":18.37,"h":18.45,"l":18.37,"c":18.4,"v":13200},{"d":"2014-03-17","o":18.38,"h":18.44,"l":18.38,"c":18.4,"v":45300},{"d":"2014-03-18","o":18.25,"h":18.36,"l":18.25,"c":18.3,"v":93400},{"d":"2014-03-19","o":18.31,"h":18.38,"l":18.2,"c":18.25,"v":78700},{"d":"2014-03-20","o":18.2,"h":18.26,"l":18.13,"c":18.21,"v":46800},{"d":"2014-03-21","o":18.2,"h":18.31,"l":18.2,"c":18.2,"v":40900},{"d":"2014-03-24","o":18.33,"h":18.41,"l":18.23,"c":18.3,"v":24600},{"d":"2014-03-25","o":18.29,"h":18.33,"l":18.18,"c":18.32,"v":72200},{"d":"2014-03-26","o":18.29,"h":18.35,"l":18.12,"c":18.13,"v":121100},{"d":"2014-03-27","o":18.19,"h":18.19,"l":18.09,"c":18.16,"v":56700},{"d":"2014-03-28","o":18.14,"h":18.2,"l":18.08,"c":18.12,"v":142600},{"d":"2014-03-31","o":18.14,"h":18.18,"l":18.11,"c":18.12,"v":57700},{"d":"2014-04-01","o":18.12,"h":18.22,"l":18.08,"c":18.12,"v":60400},{"d":"2014-04-02","o":18.2,"h":18.27,"l":18.12,"c":18.17,"v":142700},{"d":"2014-04-03","o":18.12,"h":18.26,"l":18.09,"c":18.13,"v":59600},{"d":"2014-04-04","o":18.15,"h":18.26,"l":18.09,"c":18.26,"v":59500},{"d":"2014-04-07","o":18.22,"h":18.24,"l":18.09,"c":18.09,"v":37100},{"d":"2014-04-08","o":18.12,"h":18.13,"l":18.08,"c":18.09,"v":27600},{"d":"2014-04-09","o":18.1,"h":18.14,"l":18.03,"c":18.13,"v":51600},{"d":"2014-04-10","o":18.12,"h":18.15,"l":18.05,"c":18.14,"v":58400},{"d":"2014-04-11","o":18.11,"h":18.11,"l":18.06,"c":18.11,"v":38900},{"d":"2014-04-14","o":18.12,"h":18.14,"l":18.03,"c":18.11,"v":39500},{"d":"2014-04-15","o":18.1,"h":18.15,"l":18.05,"c":18.13,"v":22700},{"d":"2014-04-16","o":18.07,"h":18.1,"l":17.87,"c":18.06,"v":32800},{"d":"2014-04-17","o":18.01,"h":18.15,"l":17.96,"c":18.15,"v":43400},{"d":"2014-04-21","o":18.16,"h":18.17,"l":18.09,"c":18.16,"v":21600},{"d":"2014-04-22","o":18.08,"h":18.17,"l":18.05,"c":18.15,"v":40100},{"d":"2014-04-23","o":18.08,"h":18.27,"l":18.07,"c":18.21,"v":50200},{"d":"2014-04-24","o":18.13,"h":18.24,"l":18.12,"c":18.24,"v":24800},{"d":"2014-04-25","o":18.15,"h":18.25,"l":18.15,"c":18.2,"v":22600},{"d":"2014-04-28","o":18.21,"h":18.38,"l":18.21,"c":18.32,"v":58200},{"d":"2014-04-29","o":18.32,"h":18.43,"l":18.26,"c":18.33,"v":50000},{"d":"2014-04-30","o":18.32,"h":18.35,"l":18.27,"c":18.3,"v":29200},{"d":"2014-05-01","o":18.21,"h":18.35,"l":18.21,"c":18.33,"v":28500},{"d":"2014-05-02","o":18.31,"h":18.5,"l":18.26,"c":18.43,"v":94400},{"d":"2014-05-05","o":18.5,"h":18.5,"l":18.43,"c":18.47,"v":74400},{"d":"2014-05-06","o":18.48,"h":18.49,"l":18.41,"c":18.48,"v":38500},{"d":"2014-05-07","o":18.47,"h":18.5,"l":18.42,"c":18.5,"v":30100},{"d":"2014-05-08","o":18.48,"h":18.51,"l":18.45,"c":18.48,"v":34600},{"d":"2014-05-09","o":18.46,"h":18.48,"l":18.45,"c":18.46,"v":24600},{"d":"2014-05-12","o":18.58,"h":18.58,"l":18.46,"c":18.54,"v":36800},{"d":"2014-05-13","o":18.51,"h":18.54,"l":18.47,"c":18.52,"v":24500},{"d":"2014-05-14","o":18.49,"h":18.52,"l":18.39,"c":18.45,"v":44900},{"d":"2014-05-15","o":18.43,"h":18.43,"l":18.38,"c":18.43,"v":30400},{"d":"2014-05-16","o":18.41,"h":18.45,"l":18.32,"c":18.45,"v":44900},{"d":"2014-05-19","o":18.49,"h":18.5,"l":18.31,"c":18.36,"v":37900},{"d":"2014-05-20","o":18.28,"h":18.28,"l":18.16,"c":18.2,"v":38400},{"d":"2014-05-21","o":18.29,"h":18.32,"l":18.2,"c":18.32,"v":63700},{"d":"2014-05-22","o":18.4,"h":18.42,"l":18.37,"c":18.41,"v":25700},{"d":"2014-05-23","o":18.37,"h":18.37,"l":18.33,"c":18.34,"v":19300},{"d":"2014-05-27","o":18.35,"h":18.38,"l":18.32,"c":18.35,"v":34100},{"d":"2014-05-28","o":18.32,"h":18.4,"l":18.3,"c":18.33,"v":27600},{"d":"2014-05-29","o":18.3,"h":18.3,"l":18.22,"c":18.28,"v":38400},{"d":"2014-05-30","o":18.27,"h":18.3,"l":18.16,"c":18.28,"v":35500},{"d":"2014-06-02","o":18.22,"h":18.31,"l":18.16,"c":18.18,"v":41400},{"d":"2014-06-03","o":18.17,"h":18.2,"l":18.14,"c":18.16,"v":48000},{"d":"2014-06-04","o":18.15,"h":18.19,"l":18.03,"c":18.12,"v":61400},{"d":"2014-06-05","o":18.04,"h":18.14,"l":18.02,"c":18.13,"v":30300},{"d":"2014-06-06","o":18.1,"h":18.17,"l":18.04,"c":18.16,"v":51100},{"d":"2014-06-09","o":18.15,"h":18.21,"l":18.15,"c":18.2,"v":48200},{"d":"2014-06-10","o":18.19,"h":18.21,"l":18.18,"c":18.2,"v":32100},{"d":"2014-06-11","o":18.17,"h":18.25,"l":18.17,"c":18.23,"v":27400},{"d":"2014-06-12","o":18.2,"h":18.22,"l":18.16,"c":18.16,"v":33800},{"d":"2014-06-13","o":18.14,"h":18.21,"l":18.14,"c":18.17,"v":48700},{"d":"2014-06-16","o":18.18,"h":18.23,"l":18.16,"c":18.2,"v":35900},{"d":"2014-06-17","o":18.1,"h":18.18,"l":18.03,"c":18.11,"v":61700},{"d":"2014-06-18","o":18.02,"h":18.1,"l":17.93,"c":18.06,"v":54700},{"d":"2014-06-19","o":18.04,"h":18.09,"l":18.03,"c":18.06,"v":36900},{"d":"2014-06-20","o":18.05,"h":18.05,"l":17.93,"c":17.94,"v":53800},{"d":"2014-06-23","o":17.95,"h":18,"l":17.93,"c":17.98,"v":38400},{"d":"2014-06-24","o":17.99,"h":18.05,"l":17.91,"c":17.95,"v":48400},{"d":"2014-06-25","o":17.93,"h":17.98,"l":17.92,"c":17.96,"v":107000},{"d":"2014-06-26","o":17.95,"h":18.01,"l":17.95,"c":17.96,"v":75400},{"d":"2014-06-27","o":17.95,"h":18.03,"l":17.95,"c":18.01,"v":32100},{"d":"2014-06-30","o":18.01,"h":18.21,"l":17.99,"c":18.21,"v":100500},{"d":"2014-07-01","o":18.17,"h":18.58,"l":18.01,"c":18.03,"v":71800},{"d":"2014-07-02","o":18.01,"h":18.03,"l":17.92,"c":17.92,"v":49900},{"d":"2014-07-03","o":17.95,"h":17.95,"l":17.9,"c":17.9,"v":17800},{"d":"2014-07-07","o":17.9,"h":17.9,"l":17.78,"c":17.86,"v":40400},{"d":"2014-07-08","o":17.86,"h":17.88,"l":17.77,"c":17.84,"v":60400},{"d":"2014-07-09","o":17.82,"h":17.92,"l":17.82,"c":17.91,"v":68200},{"d":"2014-07-10","o":17.9,"h":18.11,"l":17.86,"c":18.11,"v":73200},{"d":"2014-07-11","o":18.09,"h":18.11,"l":17.92,"c":17.98,"v":26300},{"d":"2014-07-14","o":18.01,"h":18.09,"l":17.98,"c":18.05,"v":26600},{"d":"2014-07-15","o":18.03,"h":18.03,"l":17.8,"c":17.89,"v":111300},{"d":"2014-07-16","o":17.89,"h":17.95,"l":17.87,"c":17.93,"v":42300},{"d":"2014-07-17","o":17.85,"h":17.89,"l":17.73,"c":17.82,"v":63900},{"d":"2014-07-18","o":17.85,"h":17.94,"l":17.84,"c":17.86,"v":60100},{"d":"2014-07-21","o":17.89,"h":17.95,"l":17.85,"c":17.9,"v":26300},{"d":"2014-07-22","o":17.9,"h":17.97,"l":17.9,"c":17.95,"v":22200},{"d":"2014-07-23","o":17.91,"h":17.99,"l":17.86,"c":17.95,"v":51400},{"d":"2014-07-24","o":17.99,"h":17.99,"l":17.85,"c":17.85,"v":66100},{"d":"2014-07-25","o":17.85,"h":17.89,"l":17.75,"c":17.86,"v":56400},{"d":"2014-07-28","o":17.85,"h":17.86,"l":17.8,"c":17.83,"v":50100},{"d":"2014-07-29","o":17.85,"h":17.96,"l":17.75,"c":17.78,"v":74300},{"d":"2014-07-30","o":17.79,"h":17.88,"l":17.73,"c":17.83,"v":47600},{"d":"2014-07-31","o":17.8,"h":17.82,"l":17.59,"c":17.63,"v":57400},{"d":"2014-08-01","o":17.61,"h":17.7,"l":17.47,"c":17.49,"v":69100},{"d":"2014-08-04","o":17.51,"h":17.55,"l":17.42,"c":17.52,"v":54600},{"d":"2014-08-05","o":17.52,"h":17.52,"l":17.38,"c":17.44,"v":36800},{"d":"2014-08-06","o":17.39,"h":17.53,"l":17.39,"c":17.48,"v":56800},{"d":"2014-08-07","o":17.48,"h":17.58,"l":17.46,"c":17.49,"v":46500},{"d":"2014-08-08","o":17.5,"h":17.53,"l":17.38,"c":17.5,"v":58600},{"d":"2014-08-11","o":17.49,"h":17.59,"l":17.48,"c":17.51,"v":45600},{"d":"2014-08-12","o":17.55,"h":17.57,"l":17.43,"c":17.46,"v":41100},{"d":"2014-08-13","o":17.47,"h":17.54,"l":17.43,"c":17.5,"v":33300},{"d":"2014-08-14","o":17.5,"h":17.62,"l":17.5,"c":17.61,"v":31100},{"d":"2014-08-15","o":17.6,"h":17.64,"l":17.51,"c":17.56,"v":23300},{"d":"2014-08-18","o":17.59,"h":17.72,"l":17.56,"c":17.58,"v":56300},{"d":"2014-08-19","o":17.51,"h":17.56,"l":17.47,"c":17.54,"v":80800},{"d":"2014-08-20","o":17.53,"h":17.62,"l":17.46,"c":17.62,"v":61900},{"d":"2014-08-21","o":17.63,"h":17.65,"l":17.5,"c":17.63,"v":92000},{"d":"2014-08-22","o":17.56,"h":17.64,"l":17.51,"c":17.63,"v":25000},{"d":"2014-08-25","o":17.63,"h":17.67,"l":17.41,"c":17.45,"v":79500},{"d":"2014-08-26","o":17.4,"h":17.54,"l":17.38,"c":17.52,"v":125600},{"d":"2014-08-27","o":17.46,"h":17.66,"l":17.43,"c":17.63,"v":74000},{"d":"2014-08-28","o":17.53,"h":17.74,"l":17.53,"c":17.7,"v":50600},{"d":"2014-08-29","o":17.63,"h":17.67,"l":17.56,"c":17.67,"v":56100},{"d":"2014-09-02","o":17.6,"h":17.76,"l":17.55,"c":17.57,"v":45300},{"d":"2014-09-03","o":17.55,"h":17.68,"l":17.54,"c":17.6,"v":44500},{"d":"2014-09-04","o":17.67,"h":17.67,"l":17.59,"c":17.65,"v":26900},{"d":"2014-09-05","o":17.65,"h":17.65,"l":17.56,"c":17.62,"v":22600},{"d":"2014-09-08","o":17.57,"h":17.63,"l":17.56,"c":17.6,"v":17600},{"d":"2014-09-09","o":17.58,"h":17.6,"l":17.46,"c":17.58,"v":45400},{"d":"2014-09-10","o":17.59,"h":17.59,"l":17.49,"c":17.59,"v":30400},{"d":"2014-09-11","o":17.58,"h":17.64,"l":17.56,"c":17.61,"v":29800},{"d":"2014-09-12","o":17.62,"h":17.63,"l":17.56,"c":17.6,"v":26400},{"d":"2014-09-15","o":17.59,"h":17.61,"l":17.5,"c":17.54,"v":33400},{"d":"2014-09-16","o":17.34,"h":17.43,"l":17.22,"c":17.41,"v":50800},{"d":"2014-09-17","o":17.36,"h":17.42,"l":17.22,"c":17.31,"v":74600},{"d":"2014-09-18","o":17.26,"h":17.31,"l":17.15,"c":17.17,"v":63300},{"d":"2014-09-19","o":17.16,"h":17.18,"l":17.11,"c":17.18,"v":43800},{"d":"2014-09-22","o":17.21,"h":17.21,"l":17.03,"c":17.14,"v":52300},{"d":"2014-09-23","o":17.05,"h":17.18,"l":17.05,"c":17.11,"v":37000},{"d":"2014-09-24","o":17.15,"h":17.24,"l":16.95,"c":17.17,"v":66300},{"d":"2014-09-25","o":17.2,"h":17.23,"l":16.97,"c":17.19,"v":58300},{"d":"2014-09-26","o":17.14,"h":17.21,"l":17.02,"c":17.15,"v":41500},{"d":"2014-09-29","o":17.04,"h":17.16,"l":16.91,"c":17.05,"v":50800},{"d":"2014-09-30","o":16.99,"h":17.07,"l":16.9,"c":17.04,"v":57800},{"d":"2014-10-01","o":16.97,"h":17.12,"l":16.87,"c":17.05,"v":77900},{"d":"2014-10-02","o":17.05,"h":17.18,"l":16.99,"c":17,"v":45500},{"d":"2014-10-03","o":17.02,"h":17.16,"l":16.96,"c":17.14,"v":24800},{"d":"2014-10-06","o":17.1,"h":17.19,"l":17.05,"c":17.09,"v":32100},{"d":"2014-10-07","o":17.07,"h":17.22,"l":17.05,"c":17.17,"v":65700},{"d":"2014-10-08","o":17.2,"h":17.26,"l":17.16,"c":17.26,"v":48700},{"d":"2014-10-09","o":17.21,"h":17.25,"l":17.09,"c":17.19,"v":35900},{"d":"2014-10-10","o":17.19,"h":17.22,"l":17.05,"c":17.15,"v":46900},{"d":"2014-10-13","o":17.13,"h":17.17,"l":16.93,"c":17.03,"v":78700},{"d":"2014-10-14","o":17,"h":17.11,"l":16.81,"c":16.84,"v":54600},{"d":"2014-10-15","o":16.82,"h":16.82,"l":16.3,"c":16.61,"v":218200},{"d":"2014-10-16","o":16.52,"h":16.73,"l":16.52,"c":16.65,"v":125500},{"d":"2014-10-17","o":16.71,"h":16.83,"l":16.62,"c":16.83,"v":47400},{"d":"2014-10-20","o":16.83,"h":16.93,"l":16.83,"c":16.88,"v":107800},{"d":"2014-10-21","o":16.82,"h":16.85,"l":16.8,"c":16.8,"v":83300},{"d":"2014-10-22","o":16.77,"h":16.89,"l":16.74,"c":16.74,"v":48600},{"d":"2014-10-23","o":16.85,"h":16.85,"l":16.7,"c":16.71,"v":75400},{"d":"2014-10-24","o":16.68,"h":16.76,"l":16.55,"c":16.72,"v":36400},{"d":"2014-10-27","o":16.7,"h":16.81,"l":16.64,"c":16.73,"v":78100},{"d":"2014-10-28","o":16.71,"h":16.81,"l":16.66,"c":16.78,"v":49400},{"d":"2014-10-29","o":16.76,"h":16.76,"l":16.63,"c":16.64,"v":35500},{"d":"2014-10-30","o":16.61,"h":16.73,"l":16.61,"c":16.72,"v":41500},{"d":"2014-10-31","o":16.81,"h":16.89,"l":16.66,"c":16.86,"v":65700},{"d":"2014-11-03","o":16.82,"h":16.9,"l":16.78,"c":16.88,"v":62500},{"d":"2014-11-04","o":16.83,"h":16.84,"l":16.64,"c":16.66,"v":54600},{"d":"2014-11-05","o":16.65,"h":16.69,"l":16.61,"c":16.65,"v":57900},{"d":"2014-11-06","o":16.63,"h":16.73,"l":16.6,"c":16.7,"v":53500},{"d":"2014-11-07","o":16.74,"h":16.81,"l":16.66,"c":16.81,"v":37100},{"d":"2014-11-10","o":16.82,"h":16.82,"l":16.58,"c":16.68,"v":42300},{"d":"2014-11-11","o":16.68,"h":16.81,"l":16.62,"c":16.78,"v":51800},{"d":"2014-11-12","o":16.73,"h":16.75,"l":16.62,"c":16.71,"v":49500},{"d":"2014-11-13","o":16.69,"h":16.82,"l":16.65,"c":16.72,"v":76400},{"d":"2014-11-14","o":16.71,"h":16.76,"l":16.68,"c":16.74,"v":48200},{"d":"2014-11-17","o":16.69,"h":16.71,"l":16.56,"c":16.6,"v":50800},{"d":"2014-11-18","o":16.48,"h":16.54,"l":16.46,"c":16.5,"v":59300},{"d":"2014-11-19","o":16.48,"h":16.48,"l":16.34,"c":16.37,"v":57000},{"d":"2014-11-20","o":16.36,"h":16.43,"l":16.33,"c":16.43,"v":41500},{"d":"2014-11-21","o":16.47,"h":16.48,"l":16.37,"c":16.45,"v":60700},{"d":"2014-11-24","o":16.45,"h":16.48,"l":16.37,"c":16.47,"v":54100},{"d":"2014-11-25","o":16.43,"h":16.5,"l":16.41,"c":16.5,"v":93700},{"d":"2014-11-26","o":16.45,"h":16.59,"l":16.44,"c":16.54,"v":34900},{"d":"2014-11-28","o":16.58,"h":16.7,"l":16.53,"c":16.7,"v":28700},{"d":"2014-12-01","o":16.66,"h":16.67,"l":16.48,"c":16.48,"v":40400},{"d":"2014-12-02","o":16.47,"h":16.49,"l":16.35,"c":16.49,"v":46300},{"d":"2014-12-03","o":16.42,"h":16.58,"l":16.4,"c":16.51,"v":81300},{"d":"2014-12-04","o":16.53,"h":16.65,"l":16.51,"c":16.65,"v":126800},{"d":"2014-12-05","o":16.65,"h":16.67,"l":16.54,"c":16.55,"v":75700},{"d":"2014-12-08","o":16.42,"h":16.49,"l":16.3,"c":16.3,"v":104000},{"d":"2014-12-09","o":16.3,"h":16.31,"l":16.08,"c":16.19,"v":101600},{"d":"2014-12-10","o":16.15,"h":16.24,"l":16.07,"c":16.12,"v":96800},{"d":"2014-12-11","o":16.1,"h":16.2,"l":16.07,"c":16.14,"v":84300},{"d":"2014-12-12","o":16.14,"h":16.14,"l":15.82,"c":15.88,"v":113700},{"d":"2014-12-15","o":15.97,"h":16,"l":15.79,"c":15.79,"v":63600},{"d":"2014-12-16","o":15.45,"h":15.73,"l":15.45,"c":15.61,"v":192600},{"d":"2014-12-17","o":15.68,"h":15.92,"l":15.58,"c":15.77,"v":196300},{"d":"2014-12-18","o":15.92,"h":16.14,"l":15.92,"c":15.99,"v":191700},{"d":"2014-12-19","o":16.03,"h":16.15,"l":15.94,"c":16.05,"v":141900},{"d":"2014-12-22","o":16.03,"h":16.03,"l":15.88,"c":15.88,"v":91900},{"d":"2014-12-23","o":15.97,"h":15.99,"l":15.86,"c":15.94,"v":93300},{"d":"2014-12-24","o":15.92,"h":15.98,"l":15.89,"c":15.95,"v":64600},{"d":"2014-12-26","o":15.94,"h":16.04,"l":15.9,"c":16.02,"v":32800},{"d":"2014-12-29","o":15.98,"h":16.03,"l":15.95,"c":15.95,"v":167000},{"d":"2014-12-30","o":15.88,"h":15.95,"l":15.82,"c":15.85,"v":162600},{"d":"2014-12-31","o":15.86,"h":15.92,"l":15.82,"c":15.82,"v":503800},{"d":"2015-01-02","o":15.85,"h":15.97,"l":15.85,"c":15.91,"v":86100},{"d":"2015-01-05","o":15.84,"h":15.89,"l":15.79,"c":15.85,"v":44200},{"d":"2015-01-06","o":15.87,"h":15.92,"l":15.82,"c":15.83,"v":91000},{"d":"2015-01-07","o":15.87,"h":15.95,"l":15.85,"c":15.91,"v":31800},{"d":"2015-01-08","o":15.95,"h":16.14,"l":15.9,"c":16.12,"v":60600},{"d":"2015-01-09","o":16.08,"h":16.19,"l":16.07,"c":16.15,"v":80700},{"d":"2015-01-12","o":16.17,"h":16.21,"l":16.1,"c":16.18,"v":58100},{"d":"2015-01-13","o":16.2,"h":16.29,"l":16.16,"c":16.22,"v":66300},{"d":"2015-01-14","o":16.12,"h":16.31,"l":16.02,"c":16.09,"v":21900},{"d":"2015-01-15","o":16.17,"h":16.18,"l":16.06,"c":16.14,"v":23700},{"d":"2015-01-16","o":16.12,"h":16.14,"l":16.05,"c":16.14,"v":27400},{"d":"2015-01-20","o":16.1,"h":16.1,"l":15.85,"c":15.93,"v":91300},{"d":"2015-01-21","o":15.91,"h":15.91,"l":15.8,"c":15.89,"v":94300},{"d":"2015-01-22","o":15.95,"h":15.95,"l":15.88,"c":15.9,"v":61000},{"d":"2015-01-23","o":15.9,"h":15.99,"l":15.85,"c":15.98,"v":140400},{"d":"2015-01-26","o":15.96,"h":16,"l":15.88,"c":15.89,"v":70500},{"d":"2015-01-27","o":15.86,"h":15.91,"l":15.77,"c":15.89,"v":161000},{"d":"2015-01-28","o":15.87,"h":15.9,"l":15.81,"c":15.84,"v":51200},{"d":"2015-01-29","o":15.87,"h":15.95,"l":15.84,"c":15.95,"v":57000},{"d":"2015-01-30","o":15.95,"h":15.99,"l":15.91,"c":15.99,"v":90600},{"d":"2015-02-02","o":16.04,"h":16.08,"l":15.97,"c":16.08,"v":75400},{"d":"2015-02-03","o":16.14,"h":16.25,"l":15.95,"c":16.25,"v":62900},{"d":"2015-02-04","o":16.22,"h":16.26,"l":16.07,"c":16.22,"v":60700},{"d":"2015-02-05","o":16.19,"h":16.3,"l":16.18,"c":16.29,"v":61200},{"d":"2015-02-06","o":16.36,"h":16.36,"l":16.25,"c":16.29,"v":24400},{"d":"2015-02-09","o":16.28,"h":16.3,"l":16.24,"c":16.24,"v":37600},{"d":"2015-02-10","o":16.15,"h":16.32,"l":16.15,"c":16.27,"v":51100},{"d":"2015-02-11","o":16.27,"h":16.31,"l":16.23,"c":16.31,"v":43300},{"d":"2015-02-12","o":16.34,"h":16.42,"l":16.32,"c":16.42,"v":43700},{"d":"2015-02-13","o":16.41,"h":16.43,"l":16.4,"c":16.4,"v":42000},{"d":"2015-02-17","o":16.3,"h":16.32,"l":16.23,"c":16.23,"v":56300},{"d":"2015-02-18","o":16.15,"h":16.2,"l":16.15,"c":16.18,"v":25600},{"d":"2015-02-19","o":16.16,"h":16.3,"l":16.14,"c":16.3,"v":44400},{"d":"2015-02-20","o":16.25,"h":16.3,"l":16.21,"c":16.3,"v":33800},{"d":"2015-02-23","o":16.23,"h":16.45,"l":16.23,"c":16.4,"v":44600},{"d":"2015-02-24","o":16.42,"h":16.7,"l":16.42,"c":16.52,"v":46500},{"d":"2015-02-25","o":16.58,"h":16.77,"l":16.55,"c":16.59,"v":65400},{"d":"2015-02-26","o":16.6,"h":16.61,"l":16.52,"c":16.56,"v":35100},{"d":"2015-02-27","o":16.52,"h":16.57,"l":16.42,"c":16.53,"v":37000},{"d":"2015-03-02","o":16.5,"h":16.61,"l":16.5,"c":16.59,"v":26700},{"d":"2015-03-03","o":16.53,"h":16.59,"l":16.48,"c":16.49,"v":18600},{"d":"2015-03-04","o":16.51,"h":16.65,"l":16.44,"c":16.65,"v":38900},{"d":"2015-03-05","o":16.62,"h":16.67,"l":16.52,"c":16.55,"v":28100},{"d":"2015-03-06","o":16.6,"h":16.6,"l":16.4,"c":16.43,"v":29800},{"d":"2015-03-09","o":16.39,"h":16.5,"l":16.39,"c":16.5,"v":28800},{"d":"2015-03-10","o":16.47,"h":16.48,"l":16.4,"c":16.41,"v":33900},{"d":"2015-03-11","o":16.42,"h":16.52,"l":16.38,"c":16.46,"v":40100},{"d":"2015-03-12","o":16.45,"h":16.48,"l":16.42,"c":16.43,"v":25300},{"d":"2015-03-13","o":16.41,"h":16.47,"l":16.4,"c":16.43,"v":28800},{"d":"2015-03-16","o":16.43,"h":16.55,"l":16.43,"c":16.52,"v":41700},{"d":"2015-03-17","o":16.46,"h":16.46,"l":16.33,"c":16.33,"v":40300},{"d":"2015-03-18","o":16.3,"h":16.37,"l":16.24,"c":16.32,"v":30700},{"d":"2015-03-19","o":16.29,"h":16.31,"l":16.19,"c":16.19,"v":22900},{"d":"2015-03-20","o":16.21,"h":16.26,"l":16.17,"c":16.18,"v":42700},{"d":"2015-03-23","o":16.16,"h":16.29,"l":16.13,"c":16.14,"v":103500},{"d":"2015-03-24","o":16.13,"h":16.23,"l":16.13,"c":16.2,"v":57900},{"d":"2015-03-25","o":16.19,"h":16.25,"l":16.18,"c":16.25,"v":50400},{"d":"2015-03-26","o":16.29,"h":16.29,"l":16.21,"c":16.29,"v":58600},{"d":"2015-03-27","o":16.27,"h":16.35,"l":16.26,"c":16.35,"v":63400},{"d":"2015-03-30","o":16.32,"h":16.35,"l":16.27,"c":16.27,"v":38100},{"d":"2015-03-31","o":16.27,"h":16.34,"l":16.2,"c":16.26,"v":42800},{"d":"2015-04-01","o":16.2,"h":16.31,"l":16.2,"c":16.27,"v":48400},{"d":"2015-04-02","o":16.18,"h":16.25,"l":16.18,"c":16.18,"v":40300},{"d":"2015-04-06","o":16.22,"h":16.25,"l":16.15,"c":16.21,"v":45900},{"d":"2015-04-07","o":16.25,"h":16.31,"l":16.23,"c":16.31,"v":24800},{"d":"2015-04-08","o":16.35,"h":16.4,"l":16.32,"c":16.35,"v":19900},{"d":"2015-04-09","o":16.36,"h":16.41,"l":16.34,"c":16.35,"v":47400},{"d":"2015-04-10","o":16.41,"h":16.52,"l":16.38,"c":16.52,"v":29200},{"d":"2015-04-13","o":16.55,"h":16.55,"l":16.39,"c":16.49,"v":24100},{"d":"2015-04-14","o":16.53,"h":16.55,"l":16.39,"c":16.42,"v":16900},{"d":"2015-04-15","o":16.43,"h":16.47,"l":16.29,"c":16.35,"v":55400},{"d":"2015-04-16","o":16.42,"h":16.42,"l":16.35,"c":16.42,"v":34000},{"d":"2015-04-17","o":16.45,"h":16.47,"l":16.31,"c":16.4,"v":36900},{"d":"2015-04-20","o":16.48,"h":16.48,"l":16.39,"c":16.44,"v":38500},{"d":"2015-04-21","o":16.32,"h":16.36,"l":16.28,"c":16.36,"v":30400},{"d":"2015-04-22","o":16.36,"h":16.37,"l":16.29,"c":16.35,"v":62900},{"d":"2015-04-23","o":16.35,"h":16.41,"l":16.32,"c":16.38,"v":43800},{"d":"2015-04-24","o":16.38,"h":16.44,"l":16.33,"c":16.4,"v":45700},{"d":"2015-04-27","o":16.43,"h":16.43,"l":16.3,"c":16.36,"v":70800},{"d":"2015-04-28","o":16.37,"h":16.37,"l":16.3,"c":16.3,"v":35300},{"d":"2015-04-29","o":16.29,"h":16.29,"l":16.24,"c":16.29,"v":44500},{"d":"2015-04-30","o":16.29,"h":16.31,"l":16.26,"c":16.28,"v":51900},{"d":"2015-05-01","o":16.29,"h":16.37,"l":16.29,"c":16.32,"v":65600},{"d":"2015-05-04","o":16.33,"h":16.42,"l":16.23,"c":16.26,"v":62000},{"d":"2015-05-05","o":16.22,"h":16.3,"l":16.22,"c":16.25,"v":63700},{"d":"2015-05-06","o":16.25,"h":16.25,"l":16.12,"c":16.19,"v":74900},{"d":"2015-05-07","o":16.22,"h":16.23,"l":16.2,"c":16.23,"v":41100},{"d":"2015-05-08","o":16.25,"h":16.3,"l":16.25,"c":16.29,"v":22100},{"d":"2015-05-11","o":16.27,"h":16.29,"l":16.2,"c":16.25,"v":29900},{"d":"2015-05-12","o":16.24,"h":16.25,"l":16.17,"c":16.17,"v":33700},{"d":"2015-05-13","o":16.15,"h":16.23,"l":16.15,"c":16.2,"v":51100},{"d":"2015-05-14","o":16.31,"h":16.31,"l":16.23,"c":16.26,"v":73700},{"d":"2015-05-15","o":16.27,"h":16.27,"l":16.21,"c":16.24,"v":32700},{"d":"2015-05-18","o":16.26,"h":16.26,"l":16.16,"c":16.23,"v":62200},{"d":"2015-05-19","o":16.19,"h":16.19,"l":16.1,"c":16.14,"v":30800},{"d":"2015-05-20","o":16.17,"h":16.23,"l":16.13,"c":16.23,"v":38600},{"d":"2015-05-21","o":16.22,"h":16.29,"l":16.19,"c":16.25,"v":48200},{"d":"2015-05-22","o":16.22,"h":16.25,"l":16.2,"c":16.2,"v":21600},{"d":"2015-05-26","o":16.2,"h":16.23,"l":16.08,"c":16.11,"v":26200},{"d":"2015-05-27","o":16.12,"h":16.22,"l":16.12,"c":16.22,"v":39200},{"d":"2015-05-28","o":16.21,"h":16.25,"l":16.15,"c":16.24,"v":40600},{"d":"2015-05-29","o":16.29,"h":16.29,"l":15.96,"c":16.05,"v":99700},{"d":"2015-06-01","o":16.08,"h":16.13,"l":16.07,"c":16.13,"v":38600},{"d":"2015-06-02","o":16.11,"h":16.14,"l":16.07,"c":16.11,"v":12000},{"d":"2015-06-03","o":16.16,"h":16.16,"l":16.05,"c":16.11,"v":26000},{"d":"2015-06-04","o":16.13,"h":16.13,"l":16.02,"c":16.03,"v":25500},{"d":"2015-06-05","o":15.98,"h":16.05,"l":15.96,"c":16.04,"v":35400},{"d":"2015-06-08","o":16.03,"h":16.13,"l":15.98,"c":16.05,"v":45100},{"d":"2015-06-09","o":16.03,"h":16.08,"l":15.99,"c":16.01,"v":35600},{"d":"2015-06-10","o":16.06,"h":16.06,"l":15.97,"c":15.99,"v":36400},{"d":"2015-06-11","o":16.04,"h":16.07,"l":15.99,"c":16.03,"v":31600},{"d":"2015-06-12","o":16.08,"h":16.08,"l":15.98,"c":15.99,"v":53200},{"d":"2015-06-15","o":15.96,"h":15.99,"l":15.9,"c":15.96,"v":20800},{"d":"2015-06-16","o":15.9,"h":15.9,"l":15.78,"c":15.86,"v":20100},{"d":"2015-06-17","o":15.88,"h":15.88,"l":15.77,"c":15.82,"v":46400},{"d":"2015-06-18","o":15.85,"h":15.85,"l":15.76,"c":15.79,"v":23900},{"d":"2015-06-19","o":15.78,"h":15.78,"l":15.66,"c":15.7,"v":61200},{"d":"2015-06-22","o":15.75,"h":15.81,"l":15.7,"c":15.8,"v":30600},{"d":"2015-06-23","o":15.77,"h":15.83,"l":15.75,"c":15.79,"v":19500},{"d":"2015-06-24","o":15.79,"h":15.83,"l":15.74,"c":15.81,"v":30000},{"d":"2015-06-25","o":15.86,"h":15.88,"l":15.74,"c":15.75,"v":77900},{"d":"2015-06-26","o":15.75,"h":15.75,"l":15.39,"c":15.42,"v":41500},{"d":"2015-06-29","o":15.32,"h":15.42,"l":15.14,"c":15.25,"v":65200},{"d":"2015-06-30","o":15.36,"h":15.37,"l":15.29,"c":15.33,"v":54000},{"d":"2015-07-01","o":15.42,"h":15.59,"l":15.39,"c":15.47,"v":52100},{"d":"2015-07-02","o":15.54,"h":15.61,"l":15.37,"c":15.41,"v":33100},{"d":"2015-07-06","o":15.41,"h":15.41,"l":15.3,"c":15.34,"v":41200},{"d":"2015-07-07","o":15.39,"h":15.44,"l":15.16,"c":15.31,"v":126500},{"d":"2015-07-08","o":15.29,"h":15.29,"l":15.11,"c":15.16,"v":42000},{"d":"2015-07-09","o":15.28,"h":15.28,"l":15.18,"c":15.22,"v":36400},{"d":"2015-07-10","o":15.2,"h":15.42,"l":15.2,"c":15.37,"v":55700},{"d":"2015-07-13","o":15.44,"h":15.44,"l":15.26,"c":15.31,"v":75600},{"d":"2015-07-14","o":15.32,"h":15.38,"l":15.27,"c":15.36,"v":33900},{"d":"2015-07-15","o":15.45,"h":15.45,"l":15.32,"c":15.42,"v":23400},{"d":"2015-07-16","o":15.47,"h":15.67,"l":15.46,"c":15.67,"v":72100},{"d":"2015-07-17","o":15.62,"h":15.62,"l":15.46,"c":15.54,"v":19700},{"d":"2015-07-20","o":15.46,"h":15.5,"l":15.26,"c":15.29,"v":58100},{"d":"2015-07-21","o":15.22,"h":15.28,"l":15.16,"c":15.25,"v":16100},{"d":"2015-07-22","o":15.31,"h":15.32,"l":15.24,"c":15.3,"v":31700},{"d":"2015-07-23","o":15.37,"h":15.37,"l":15.2,"c":15.27,"v":30200},{"d":"2015-07-24","o":15.29,"h":15.3,"l":14.91,"c":14.92,"v":38100},{"d":"2015-07-27","o":14.92,"h":14.97,"l":14.84,"c":14.91,"v":51000},{"d":"2015-07-28","o":14.94,"h":15.01,"l":14.86,"c":14.91,"v":45600},{"d":"2015-07-29","o":14.96,"h":15.02,"l":14.91,"c":15.01,"v":24400},{"d":"2015-07-30","o":15,"h":15.14,"l":15,"c":15.12,"v":29200},{"d":"2015-07-31","o":15.15,"h":15.15,"l":15.1,"c":15.14,"v":23100},{"d":"2015-08-03","o":15.24,"h":15.24,"l":15.1,"c":15.21,"v":21000},{"d":"2015-08-04","o":15.24,"h":15.25,"l":15.13,"c":15.16,"v":38100},{"d":"2015-08-05","o":15.18,"h":15.24,"l":15.13,"c":15.15,"v":29300},{"d":"2015-08-06","o":15.21,"h":15.21,"l":15.01,"c":15.03,"v":48200},{"d":"2015-08-07","o":15.05,"h":15.05,"l":14.93,"c":15.01,"v":29400},{"d":"2015-08-10","o":15.04,"h":15.07,"l":14.87,"c":14.95,"v":32000},{"d":"2015-08-11","o":14.91,"h":14.93,"l":14.79,"c":14.87,"v":25200},{"d":"2015-08-12","o":14.75,"h":15.03,"l":14.7,"c":15.03,"v":75600},{"d":"2015-08-13","o":15,"h":15.06,"l":14.95,"c":15.06,"v":32500},{"d":"2015-08-14","o":15.01,"h":15.08,"l":14.9,"c":15.03,"v":49900},{"d":"2015-08-17","o":15,"h":15.04,"l":14.93,"c":15.04,"v":31600},{"d":"2015-08-18","o":15.05,"h":15.05,"l":14.97,"c":14.97,"v":56400},{"d":"2015-08-19","o":14.87,"h":14.9,"l":14.79,"c":14.89,"v":150500},{"d":"2015-08-20","o":14.87,"h":14.92,"l":14.74,"c":14.74,"v":29000},{"d":"2015-08-21","o":14.81,"h":14.81,"l":14.7,"c":14.7,"v":93100},{"d":"2015-08-24","o":14.45,"h":14.56,"l":14.06,"c":14.1,"v":156500},{"d":"2015-08-25","o":14.35,"h":14.52,"l":14.15,"c":14.52,"v":63800},{"d":"2015-08-26","o":14.52,"h":14.56,"l":14.23,"c":14.52,"v":107700},{"d":"2015-08-27","o":14.49,"h":14.54,"l":14.37,"c":14.48,"v":98200},{"d":"2015-08-28","o":14.49,"h":14.49,"l":14.3,"c":14.47,"v":47200},{"d":"2015-08-31","o":14.49,"h":14.55,"l":14.43,"c":14.53,"v":49500},{"d":"2015-09-01","o":14.43,"h":14.8,"l":14.43,"c":14.74,"v":177700},{"d":"2015-09-02","o":14.69,"h":14.81,"l":14.61,"c":14.72,"v":76600},{"d":"2015-09-03","o":14.63,"h":14.7,"l":14.54,"c":14.63,"v":39000},{"d":"2015-09-04","o":14.48,"h":14.68,"l":14.46,"c":14.46,"v":66900},{"d":"2015-09-08","o":14.48,"h":14.56,"l":14.48,"c":14.55,"v":16800},{"d":"2015-09-09","o":14.51,"h":14.64,"l":14.42,"c":14.45,"v":71900},{"d":"2015-09-10","o":14.47,"h":14.52,"l":14.41,"c":14.49,"v":49900},{"d":"2015-09-11","o":14.5,"h":14.5,"l":14.44,"c":14.46,"v":17700},{"d":"2015-09-14","o":14.47,"h":14.48,"l":14.42,"c":14.45,"v":15100},{"d":"2015-09-15","o":14.42,"h":14.52,"l":14.36,"c":14.41,"v":64300},{"d":"2015-09-16","o":14.46,"h":14.54,"l":14.37,"c":14.43,"v":61200},{"d":"2015-09-17","o":14.34,"h":14.42,"l":14.28,"c":14.39,"v":34200},{"d":"2015-09-18","o":14.31,"h":14.45,"l":14.28,"c":14.41,"v":28400},{"d":"2015-09-21","o":14.41,"h":14.46,"l":14.35,"c":14.35,"v":42200},{"d":"2015-09-22","o":14.29,"h":14.3,"l":14.22,"c":14.28,"v":44400},{"d":"2015-09-23","o":14.26,"h":14.35,"l":14.26,"c":14.27,"v":42800},{"d":"2015-09-24","o":14.27,"h":14.27,"l":14.12,"c":14.21,"v":56900},{"d":"2015-09-25","o":14.24,"h":14.4,"l":14.24,"c":14.27,"v":67100},{"d":"2015-09-28","o":14.27,"h":14.27,"l":14.15,"c":14.15,"v":54200},{"d":"2015-09-29","o":14.1,"h":14.1,"l":13.89,"c":13.94,"v":41100},{"d":"2015-09-30","o":13.96,"h":14,"l":13.8,"c":13.97,"v":92700},{"d":"2015-10-01","o":14,"h":14,"l":13.78,"c":13.81,"v":91700},{"d":"2015-10-02","o":13.8,"h":13.9,"l":13.71,"c":13.89,"v":40200},{"d":"2015-10-05","o":13.85,"h":13.89,"l":13.83,"c":13.89,"v":70700},{"d":"2015-10-06","o":13.89,"h":13.97,"l":13.88,"c":13.97,"v":31500},{"d":"2015-10-07","o":14.04,"h":14.09,"l":14.01,"c":14.09,"v":39100},{"d":"2015-10-08","o":14,"h":14.27,"l":14,"c":14.27,"v":79900},{"d":"2015-10-09","o":14.23,"h":14.38,"l":14.23,"c":14.33,"v":49600},{"d":"2015-10-12","o":14.33,"h":14.33,"l":14.26,"c":14.29,"v":20500},{"d":"2015-10-13","o":14.19,"h":14.44,"l":14.19,"c":14.43,"v":83300},{"d":"2015-10-14","o":14.46,"h":14.46,"l":14.26,"c":14.33,"v":38000},{"d":"2015-10-15","o":14.32,"h":14.32,"l":14.2,"c":14.31,"v":59500},{"d":"2015-10-16","o":14.22,"h":14.34,"l":14.22,"c":14.34,"v":31100},{"d":"2015-10-19","o":14.37,"h":14.4,"l":14.26,"c":14.33,"v":45300},{"d":"2015-10-20","o":14.28,"h":14.36,"l":14.28,"c":14.35,"v":55100},{"d":"2015-10-21","o":14.39,"h":14.39,"l":14.32,"c":14.35,"v":28300},{"d":"2015-10-22","o":14.3,"h":14.36,"l":14.22,"c":14.36,"v":77900},{"d":"2015-10-23","o":14.4,"h":14.41,"l":14.27,"c":14.31,"v":44700},{"d":"2015-10-26","o":14.34,"h":14.35,"l":14.25,"c":14.3,"v":47100},{"d":"2015-10-27","o":14.27,"h":14.32,"l":14.22,"c":14.32,"v":62100},{"d":"2015-10-28","o":14.32,"h":14.37,"l":14.3,"c":14.36,"v":57900},{"d":"2015-10-29","o":14.32,"h":14.34,"l":14.28,"c":14.34,"v":37300},{"d":"2015-10-30","o":14.34,"h":14.37,"l":14.31,"c":14.37,"v":44000},{"d":"2015-11-02","o":14.39,"h":14.45,"l":14.31,"c":14.45,"v":70300},{"d":"2015-11-03","o":14.46,"h":14.46,"l":14.3,"c":14.38,"v":40800},{"d":"2015-11-04","o":14.35,"h":14.38,"l":14.33,"c":14.37,"v":29100},{"d":"2015-11-05","o":14.41,"h":14.41,"l":14.32,"c":14.36,"v":130800},{"d":"2015-11-06","o":14.3,"h":14.3,"l":14.2,"c":14.25,"v":43000},{"d":"2015-11-09","o":14.23,"h":14.25,"l":14.05,"c":14.07,"v":61800},{"d":"2015-11-10","o":14.07,"h":14.07,"l":13.91,"c":14,"v":39400},{"d":"2015-11-11","o":13.96,"h":13.97,"l":13.9,"c":13.9,"v":36300},{"d":"2015-11-12","o":13.89,"h":13.9,"l":13.79,"c":13.84,"v":117700},{"d":"2015-11-13","o":13.83,"h":13.83,"l":13.71,"c":13.74,"v":74900},{"d":"2015-11-16","o":13.72,"h":13.83,"l":13.71,"c":13.83,"v":55400},{"d":"2015-11-17","o":13.71,"h":13.77,"l":13.71,"c":13.75,"v":78000},{"d":"2015-11-18","o":13.75,"h":13.76,"l":13.69,"c":13.75,"v":74100},{"d":"2015-11-19","o":13.74,"h":13.78,"l":13.7,"c":13.75,"v":102200},{"d":"2015-11-20","o":13.74,"h":13.74,"l":13.66,"c":13.67,"v":63300},{"d":"2015-11-23","o":13.64,"h":13.7,"l":13.56,"c":13.61,"v":78700},{"d":"2015-11-24","o":13.53,"h":13.64,"l":13.49,"c":13.63,"v":152100},{"d":"2015-11-25","o":13.63,"h":13.66,"l":13.56,"c":13.62,"v":135300},{"d":"2015-11-27","o":13.63,"h":13.63,"l":13.5,"c":13.54,"v":83900},{"d":"2015-11-30","o":13.6,"h":13.6,"l":13.49,"c":13.55,"v":67400},{"d":"2015-12-01","o":13.58,"h":13.67,"l":13.54,"c":13.64,"v":130000},{"d":"2015-12-02","o":13.54,"h":13.69,"l":13.54,"c":13.57,"v":56500},{"d":"2015-12-03","o":13.58,"h":13.59,"l":13.55,"c":13.56,"v":88400},{"d":"2015-12-04","o":13.58,"h":13.62,"l":13.54,"c":13.62,"v":100500},{"d":"2015-12-07","o":13.61,"h":13.61,"l":13.4,"c":13.42,"v":213600},{"d":"2015-12-08","o":13.37,"h":13.43,"l":13.32,"c":13.41,"v":76400},{"d":"2015-12-09","o":13.46,"h":13.47,"l":13.35,"c":13.37,"v":138500},{"d":"2015-12-10","o":13.43,"h":13.43,"l":13.3,"c":13.32,"v":86000},{"d":"2015-12-11","o":13.32,"h":13.32,"l":13,"c":13.08,"v":186000},{"d":"2015-12-14","o":13.07,"h":13.07,"l":12.9,"c":13.02,"v":135100},{"d":"2015-12-15","o":12.9,"h":13.1,"l":12.9,"c":13.09,"v":180300},{"d":"2015-12-16","o":13.09,"h":13.26,"l":13.09,"c":13.18,"v":138400},{"d":"2015-12-17","o":13.16,"h":13.32,"l":13.16,"c":13.29,"v":159300},{"d":"2015-12-18","o":13.25,"h":13.37,"l":13.25,"c":13.28,"v":144600},{"d":"2015-12-21","o":13.27,"h":13.32,"l":13.15,"c":13.19,"v":136000},{"d":"2015-12-22","o":13.19,"h":13.31,"l":13.17,"c":13.26,"v":76100},{"d":"2015-12-23","o":13.32,"h":13.48,"l":13.32,"c":13.45,"v":218100},{"d":"2015-12-24","o":13.4,"h":13.47,"l":13.39,"c":13.43,"v":241600},{"d":"2015-12-28","o":13.41,"h":13.49,"l":13.33,"c":13.35,"v":115400},{"d":"2015-12-29","o":13.37,"h":13.51,"l":13.37,"c":13.51,"v":132500},{"d":"2015-12-30","o":13.41,"h":13.52,"l":13.41,"c":13.42,"v":104500},{"d":"2015-12-31","o":13.4,"h":13.5,"l":13.33,"c":13.36,"v":151300},{"d":"2016-01-04","o":13.3,"h":13.38,"l":13.18,"c":13.35,"v":116400},{"d":"2016-01-05","o":13.34,"h":13.41,"l":13.34,"c":13.38,"v":93900},{"d":"2016-01-06","o":13.29,"h":13.48,"l":13.29,"c":13.39,"v":88000},{"d":"2016-01-07","o":13.25,"h":13.39,"l":13.25,"c":13.33,"v":64500},{"d":"2016-01-08","o":13.29,"h":13.45,"l":13.29,"c":13.34,"v":69700},{"d":"2016-01-11","o":13.31,"h":13.32,"l":13.17,"c":13.21,"v":74600},{"d":"2016-01-12","o":13.29,"h":13.29,"l":13.14,"c":13.23,"v":45900},{"d":"2016-01-13","o":13.23,"h":13.23,"l":13.04,"c":13.13,"v":119400},{"d":"2016-01-14","o":13.1,"h":13.1,"l":12.82,"c":12.96,"v":92400},{"d":"2016-01-15","o":12.81,"h":12.81,"l":12.41,"c":12.75,"v":96900},{"d":"2016-01-19","o":12.77,"h":12.77,"l":12.46,"c":12.53,"v":140600},{"d":"2016-01-20","o":12.44,"h":12.44,"l":12.15,"c":12.37,"v":117700},{"d":"2016-01-21","o":12.35,"h":12.43,"l":12.21,"c":12.33,"v":157200},{"d":"2016-01-22","o":12.42,"h":12.51,"l":12.33,"c":12.44,"v":94300},{"d":"2016-01-25","o":12.44,"h":12.44,"l":12.28,"c":12.3,"v":106400},{"d":"2016-01-26","o":12.26,"h":12.5,"l":12.26,"c":12.41,"v":72100},{"d":"2016-01-27","o":12.5,"h":12.59,"l":12.44,"c":12.59,"v":92600},{"d":"2016-01-28","o":12.78,"h":12.8,"l":12.6,"c":12.8,"v":181600},{"d":"2016-01-29","o":12.78,"h":12.87,"l":12.61,"c":12.64,"v":96900},{"d":"2016-02-01","o":12.62,"h":12.77,"l":12.6,"c":12.77,"v":48900},{"d":"2016-02-02","o":12.73,"h":12.87,"l":12.69,"c":12.75,"v":70200},{"d":"2016-02-03","o":12.83,"h":12.85,"l":12.7,"c":12.76,"v":111500},{"d":"2016-02-04","o":12.74,"h":12.8,"l":12.72,"c":12.74,"v":46200},{"d":"2016-02-05","o":12.75,"h":12.75,"l":12.52,"c":12.59,"v":86100},{"d":"2016-02-08","o":12.55,"h":12.55,"l":12.32,"c":12.32,"v":53700},{"d":"2016-02-09","o":12.19,"h":12.29,"l":12.15,"c":12.24,"v":59600},{"d":"2016-02-10","o":12.27,"h":12.32,"l":12.06,"c":12.06,"v":48600},{"d":"2016-02-11","o":11.86,"h":12.19,"l":11.86,"c":12.08,"v":66400},{"d":"2016-02-12","o":12.13,"h":12.2,"l":12.08,"c":12.17,"v":78300},{"d":"2016-02-16","o":12.17,"h":12.17,"l":12.01,"c":12.04,"v":61800},{"d":"2016-02-17","o":12.08,"h":12.19,"l":12.08,"c":12.15,"v":30900},{"d":"2016-02-18","o":12.26,"h":12.26,"l":12.16,"c":12.21,"v":117700},{"d":"2016-02-19","o":12.12,"h":12.22,"l":12.12,"c":12.17,"v":93500},{"d":"2016-02-22","o":12.32,"h":12.32,"l":12.22,"c":12.26,"v":49700},{"d":"2016-02-23","o":12.28,"h":12.3,"l":12.23,"c":12.29,"v":84100},{"d":"2016-02-24","o":12.32,"h":12.38,"l":12.12,"c":12.38,"v":123400},{"d":"2016-02-25","o":12.3,"h":12.75,"l":12.27,"c":12.39,"v":20800},{"d":"2016-02-26","o":12.35,"h":12.36,"l":12.2,"c":12.21,"v":158700},{"d":"2016-02-29","o":12.22,"h":12.28,"l":12.19,"c":12.23,"v":63600},{"d":"2016-03-01","o":12.27,"h":12.33,"l":12.24,"c":12.3,"v":90400},{"d":"2016-03-02","o":12.33,"h":12.37,"l":12.29,"c":12.37,"v":37400},{"d":"2016-03-03","o":12.43,"h":12.54,"l":12.35,"c":12.51,"v":96800},{"d":"2016-03-04","o":12.62,"h":12.63,"l":12.56,"c":12.63,"v":47300},{"d":"2016-03-07","o":12.6,"h":12.66,"l":12.56,"c":12.58,"v":54000},{"d":"2016-03-08","o":12.58,"h":12.6,"l":12.5,"c":12.58,"v":32200},{"d":"2016-03-09","o":12.64,"h":12.71,"l":12.55,"c":12.7,"v":64400},{"d":"2016-03-10","o":12.75,"h":12.78,"l":12.69,"c":12.74,"v":44100},{"d":"2016-03-11","o":12.76,"h":12.91,"l":12.76,"c":12.91,"v":92200},{"d":"2016-03-14","o":12.93,"h":12.99,"l":12.83,"c":12.94,"v":60500},{"d":"2016-03-15","o":12.79,"h":12.87,"l":12.77,"c":12.84,"v":49100},{"d":"2016-03-16","o":12.84,"h":13.05,"l":12.84,"c":13.05,"v":58900},{"d":"2016-03-17","o":13.09,"h":13.19,"l":13.05,"c":13.16,"v":44900},{"d":"2016-03-18","o":13.18,"h":13.32,"l":13.18,"c":13.22,"v":135400},{"d":"2016-03-21","o":13.2,"h":13.3,"l":13.2,"c":13.28,"v":58300},{"d":"2016-03-22","o":13.32,"h":13.39,"l":13.31,"c":13.35,"v":100400},{"d":"2016-03-23","o":13.36,"h":13.42,"l":13.33,"c":13.4,"v":85400},{"d":"2016-03-24","o":13.27,"h":13.33,"l":13.19,"c":13.25,"v":56400},{"d":"2016-03-28","o":13.27,"h":13.29,"l":13.18,"c":13.18,"v":51800},{"d":"2016-03-29","o":13.22,"h":13.28,"l":13.07,"c":13.17,"v":41000},{"d":"2016-03-30","o":13.22,"h":13.32,"l":13.22,"c":13.31,"v":35100},{"d":"2016-03-31","o":13.32,"h":13.4,"l":13.28,"c":13.38,"v":72800},{"d":"2016-04-01","o":13.34,"h":13.55,"l":13.33,"c":13.43,"v":98700},{"d":"2016-04-04","o":13.46,"h":13.47,"l":13.26,"c":13.31,"v":63900},{"d":"2016-04-05","o":13.32,"h":13.32,"l":13.25,"c":13.28,"v":42500},{"d":"2016-04-06","o":13.65,"h":13.65,"l":13.32,"c":13.45,"v":108900},{"d":"2016-04-07","o":13.47,"h":13.47,"l":13.37,"c":13.42,"v":47000},{"d":"2016-04-08","o":13.46,"h":13.46,"l":13.33,"c":13.34,"v":152500},{"d":"2016-04-11","o":13.35,"h":13.44,"l":13.34,"c":13.36,"v":57900},{"d":"2016-04-12","o":13.39,"h":13.42,"l":13.36,"c":13.36,"v":61200},{"d":"2016-04-13","o":13.41,"h":13.42,"l":13.38,"c":13.4,"v":65100},{"d":"2016-04-14","o":13.44,"h":13.46,"l":13.39,"c":13.43,"v":114100},{"d":"2016-04-15","o":13.45,"h":13.45,"l":13.33,"c":13.37,"v":74800},{"d":"2016-04-18","o":13.35,"h":13.46,"l":13.34,"c":13.41,"v":96000},{"d":"2016-04-19","o":13.36,"h":13.44,"l":13.34,"c":13.42,"v":57000},{"d":"2016-04-20","o":13.45,"h":13.54,"l":13.4,"c":13.48,"v":59000},{"d":"2016-04-21","o":13.54,"h":13.59,"l":13.44,"c":13.5,"v":82300},{"d":"2016-04-22","o":13.51,"h":13.65,"l":13.51,"c":13.62,"v":58000},{"d":"2016-04-25","o":13.63,"h":13.63,"l":13.51,"c":13.55,"v":54500},{"d":"2016-04-26","o":13.61,"h":13.63,"l":13.56,"c":13.58,"v":54900},{"d":"2016-04-27","o":13.64,"h":13.72,"l":13.63,"c":13.69,"v":92700},{"d":"2016-04-28","o":13.69,"h":13.75,"l":13.66,"c":13.68,"v":59900},{"d":"2016-04-29","o":13.73,"h":13.82,"l":13.69,"c":13.78,"v":44600},{"d":"2016-05-02","o":13.82,"h":13.86,"l":13.75,"c":13.79,"v":77600},{"d":"2016-05-03","o":13.79,"h":13.79,"l":13.63,"c":13.66,"v":79000},{"d":"2016-05-04","o":13.64,"h":13.71,"l":13.62,"c":13.64,"v":53300},{"d":"2016-05-05","o":13.67,"h":13.71,"l":13.62,"c":13.65,"v":66300},{"d":"2016-05-06","o":13.69,"h":13.7,"l":13.54,"c":13.61,"v":55300},{"d":"2016-05-09","o":13.6,"h":13.65,"l":13.56,"c":13.58,"v":75800},{"d":"2016-05-10","o":13.62,"h":13.65,"l":13.52,"c":13.63,"v":66900},{"d":"2016-05-11","o":13.62,"h":13.63,"l":13.57,"c":13.61,"v":71100},{"d":"2016-05-12","o":13.7,"h":13.7,"l":13.61,"c":13.66,"v":49700},{"d":"2016-05-13","o":13.66,"h":13.72,"l":13.66,"c":13.72,"v":31200},{"d":"2016-05-16","o":13.75,"h":13.75,"l":13.7,"c":13.7,"v":45700},{"d":"2016-05-17","o":13.59,"h":13.63,"l":13.55,"c":13.58,"v":41000},{"d":"2016-05-18","o":13.6,"h":13.62,"l":13.52,"c":13.61,"v":40700},{"d":"2016-05-19","o":13.6,"h":13.68,"l":13.56,"c":13.68,"v":69200},{"d":"2016-05-20","o":13.73,"h":13.73,"l":13.6,"c":13.73,"v":30400},{"d":"2016-05-23","o":13.76,"h":13.79,"l":13.7,"c":13.79,"v":53000},{"d":"2016-05-24","o":13.84,"h":13.84,"l":13.79,"c":13.82,"v":41200},{"d":"2016-05-25","o":13.9,"h":13.99,"l":13.8,"c":13.93,"v":36900},{"d":"2016-05-26","o":13.99,"h":13.99,"l":13.87,"c":13.87,"v":39800},{"d":"2016-05-27","o":13.94,"h":13.97,"l":13.8,"c":13.94,"v":71100},{"d":"2016-05-31","o":13.94,"h":13.97,"l":13.88,"c":13.92,"v":70100},{"d":"2016-06-01","o":13.88,"h":13.98,"l":13.88,"c":13.96,"v":44100},{"d":"2016-06-02","o":13.98,"h":13.98,"l":13.83,"c":13.97,"v":89000},{"d":"2016-06-03","o":13.87,"h":13.97,"l":13.77,"c":13.97,"v":69500},{"d":"2016-06-06","o":13.98,"h":14.05,"l":13.96,"c":14.05,"v":67700},{"d":"2016-06-07","o":14.05,"h":14.12,"l":14,"c":14.07,"v":50400},{"d":"2016-06-08","o":14.14,"h":14.14,"l":14.03,"c":14.1,"v":48100},{"d":"2016-06-09","o":14.09,"h":14.14,"l":14.02,"c":14.11,"v":39000},{"d":"2016-06-10","o":14.09,"h":14.09,"l":14.05,"c":14.09,"v":36200},{"d":"2016-06-13","o":14.08,"h":14.08,"l":13.98,"c":14.05,"v":67900},{"d":"2016-06-14","o":14.03,"h":14.03,"l":13.91,"c":14,"v":61400},{"d":"2016-06-15","o":13.99,"h":13.99,"l":13.86,"c":13.95,"v":50200},{"d":"2016-06-16","o":13.88,"h":13.9,"l":13.72,"c":13.9,"v":43100},{"d":"2016-06-17","o":13.93,"h":13.97,"l":13.92,"c":13.95,"v":41900},{"d":"2016-06-20","o":14.01,"h":14.13,"l":13.91,"c":13.94,"v":52600},{"d":"2016-06-21","o":13.85,"h":13.9,"l":13.84,"c":13.84,"v":44700},{"d":"2016-06-22","o":13.92,"h":13.99,"l":13.9,"c":13.93,"v":94700},{"d":"2016-06-23","o":13.94,"h":14.11,"l":13.91,"c":14.01,"v":70600},{"d":"2016-06-24","o":13.75,"h":13.94,"l":13.75,"c":13.82,"v":54100},{"d":"2016-06-27","o":13.81,"h":13.81,"l":13.45,"c":13.57,"v":99800},{"d":"2016-06-28","o":13.61,"h":13.67,"l":13.57,"c":13.66,"v":99400},{"d":"2016-06-29","o":13.9,"h":13.9,"l":13.69,"c":13.75,"v":134800},{"d":"2016-06-30","o":13.8,"h":13.8,"l":13.69,"c":13.75,"v":101700},{"d":"2016-07-01","o":13.79,"h":13.88,"l":13.76,"c":13.88,"v":55000},{"d":"2016-07-05","o":13.8,"h":13.83,"l":13.69,"c":13.71,"v":80800},{"d":"2016-07-06","o":13.71,"h":13.8,"l":13.69,"c":13.73,"v":71000},{"d":"2016-07-07","o":13.75,"h":13.85,"l":13.74,"c":13.83,"v":110600},{"d":"2016-07-08","o":13.87,"h":14.02,"l":13.87,"c":13.98,"v":57800},{"d":"2016-07-11","o":14.01,"h":14.04,"l":13.92,"c":13.95,"v":61200},{"d":"2016-07-12","o":14,"h":14.05,"l":13.97,"c":13.99,"v":94200},{"d":"2016-07-13","o":14.05,"h":14.06,"l":13.92,"c":13.96,"v":84000},{"d":"2016-07-14","o":14.1,"h":14.1,"l":13.9,"c":13.97,"v":70700},{"d":"2016-07-15","o":13.98,"h":14.03,"l":13.94,"c":14.01,"v":73900},{"d":"2016-07-18","o":14.02,"h":14.11,"l":13.99,"c":14.02,"v":68400},{"d":"2016-07-19","o":14.07,"h":14.08,"l":14.01,"c":14.03,"v":56400},{"d":"2016-07-20","o":14.05,"h":14.18,"l":14.05,"c":14.13,"v":68300},{"d":"2016-07-21","o":14.09,"h":14.13,"l":14.06,"c":14.08,"v":70900},{"d":"2016-07-22","o":14.14,"h":14.18,"l":14.11,"c":14.18,"v":23500},{"d":"2016-07-25","o":14.15,"h":14.15,"l":14.03,"c":14.11,"v":323800},{"d":"2016-07-26","o":14.12,"h":14.18,"l":14.11,"c":14.18,"v":64500},{"d":"2016-07-27","o":14.21,"h":14.31,"l":14.17,"c":14.24,"v":52500},{"d":"2016-07-28","o":14.25,"h":14.37,"l":14.23,"c":14.35,"v":63100},{"d":"2016-07-29","o":14.39,"h":14.44,"l":14.36,"c":14.43,"v":95000},{"d":"2016-08-01","o":14.4,"h":14.48,"l":14.38,"c":14.44,"v":79000},{"d":"2016-08-02","o":14.42,"h":14.42,"l":14.34,"c":14.37,"v":38300},{"d":"2016-08-03","o":14.41,"h":14.42,"l":14.36,"c":14.39,"v":52400},{"d":"2016-08-04","o":14.44,"h":14.44,"l":14.38,"c":14.42,"v":38800},{"d":"2016-08-05","o":14.53,"h":14.55,"l":14.43,"c":14.45,"v":48800},{"d":"2016-08-08","o":14.47,"h":14.47,"l":14.38,"c":14.43,"v":33600},{"d":"2016-08-09","o":14.48,"h":14.54,"l":14.33,"c":14.39,"v":80500},{"d":"2016-08-10","o":14.43,"h":14.43,"l":14.34,"c":14.42,"v":85500},{"d":"2016-08-11","o":14.43,"h":14.46,"l":14.37,"c":14.38,"v":95200},{"d":"2016-08-12","o":14.44,"h":14.54,"l":14.43,"c":14.48,"v":109900},{"d":"2016-08-15","o":14.5,"h":14.63,"l":14.5,"c":14.53,"v":118400},{"d":"2016-08-16","o":14.42,"h":14.48,"l":14.42,"c":14.45,"v":73100},{"d":"2016-08-17","o":14.46,"h":14.58,"l":14.44,"c":14.44,"v":86500},{"d":"2016-08-18","o":14.49,"h":14.54,"l":14.45,"c":14.47,"v":69800},{"d":"2016-08-19","o":14.5,"h":14.5,"l":14.42,"c":14.44,"v":28500},{"d":"2016-08-22","o":14.45,"h":14.49,"l":14.42,"c":14.47,"v":33000},{"d":"2016-08-23","o":14.52,"h":14.55,"l":14.47,"c":14.47,"v":83300},{"d":"2016-08-24","o":14.5,"h":14.5,"l":14.46,"c":14.47,"v":75500},{"d":"2016-08-25","o":14.49,"h":14.55,"l":14.48,"c":14.49,"v":92700},{"d":"2016-08-26","o":14.5,"h":14.55,"l":14.45,"c":14.45,"v":60100},{"d":"2016-08-29","o":14.52,"h":14.53,"l":14.47,"c":14.5,"v":57200},{"d":"2016-08-30","o":14.56,"h":14.56,"l":14.48,"c":14.54,"v":56700},{"d":"2016-08-31","o":14.56,"h":14.56,"l":14.47,"c":14.52,"v":108400},{"d":"2016-09-01","o":14.5,"h":14.53,"l":14.45,"c":14.46,"v":111300},{"d":"2016-09-02","o":14.48,"h":14.53,"l":14.46,"c":14.47,"v":93700},{"d":"2016-09-06","o":14.49,"h":14.54,"l":14.47,"c":14.54,"v":117500},{"d":"2016-09-07","o":14.53,"h":14.57,"l":14.53,"c":14.57,"v":116000},{"d":"2016-09-08","o":14.58,"h":14.61,"l":14.52,"c":14.58,"v":87000},{"d":"2016-09-09","o":14.5,"h":14.53,"l":14.37,"c":14.43,"v":105300},{"d":"2016-09-12","o":14.39,"h":14.47,"l":14.39,"c":14.42,"v":77100},{"d":"2016-09-13","o":14.4,"h":14.43,"l":14.29,"c":14.37,"v":205300},{"d":"2016-09-14","o":14.37,"h":14.45,"l":14.36,"c":14.45,"v":183500},{"d":"2016-09-15","o":14.44,"h":14.51,"l":14.4,"c":14.44,"v":125900},{"d":"2016-09-16","o":14.41,"h":14.46,"l":14.38,"c":14.38,"v":79500},{"d":"2016-09-19","o":14.39,"h":14.45,"l":14.38,"c":14.4,"v":104000},{"d":"2016-09-20","o":14.37,"h":14.42,"l":14.32,"c":14.42,"v":55800},{"d":"2016-09-21","o":14.5,"h":14.62,"l":14.47,"c":14.62,"v":122800},{"d":"2016-09-22","o":14.64,"h":14.72,"l":14.64,"c":14.72,"v":121000},{"d":"2016-09-23","o":14.67,"h":14.78,"l":14.67,"c":14.78,"v":54500},{"d":"2016-09-26","o":14.64,"h":14.79,"l":14.64,"c":14.75,"v":110100},{"d":"2016-09-27","o":14.75,"h":14.81,"l":14.72,"c":14.81,"v":55500},{"d":"2016-09-28","o":14.86,"h":14.87,"l":14.78,"c":14.86,"v":49500},{"d":"2016-09-29","o":14.9,"h":14.9,"l":14.74,"c":14.79,"v":28400},{"d":"2016-09-30","o":14.88,"h":14.88,"l":14.78,"c":14.85,"v":49200},{"d":"2016-10-03","o":14.86,"h":14.88,"l":14.82,"c":14.85,"v":72400},{"d":"2016-10-04","o":14.86,"h":14.86,"l":14.69,"c":14.72,"v":62200},{"d":"2016-10-05","o":14.81,"h":14.83,"l":14.65,"c":14.73,"v":75000},{"d":"2016-10-06","o":14.72,"h":14.79,"l":14.65,"c":14.69,"v":41100},{"d":"2016-10-07","o":14.76,"h":14.78,"l":14.69,"c":14.75,"v":64200},{"d":"2016-10-10","o":14.72,"h":14.81,"l":14.72,"c":14.81,"v":28500},{"d":"2016-10-11","o":14.79,"h":14.79,"l":14.68,"c":14.74,"v":53200},{"d":"2016-10-12","o":14.75,"h":14.75,"l":14.6,"c":14.62,"v":94800},{"d":"2016-10-13","o":14.57,"h":14.65,"l":14.51,"c":14.51,"v":62500},{"d":"2016-10-14","o":14.55,"h":14.59,"l":14.53,"c":14.53,"v":49500},{"d":"2016-10-17","o":14.56,"h":14.58,"l":14.5,"c":14.5,"v":44700},{"d":"2016-10-18","o":14.58,"h":14.62,"l":14.52,"c":14.55,"v":47100},{"d":"2016-10-19","o":14.52,"h":14.62,"l":14.52,"c":14.61,"v":62200},{"d":"2016-10-20","o":14.63,"h":14.65,"l":14.51,"c":14.59,"v":56000},{"d":"2016-10-21","o":14.57,"h":14.63,"l":14.54,"c":14.63,"v":56200},{"d":"2016-10-24","o":14.6,"h":14.7,"l":14.6,"c":14.65,"v":53400},{"d":"2016-10-25","o":14.69,"h":14.72,"l":14.65,"c":14.69,"v":44900},{"d":"2016-10-26","o":14.69,"h":14.79,"l":14.69,"c":14.69,"v":62900},{"d":"2016-10-27","o":14.71,"h":14.76,"l":14.6,"c":14.63,"v":55600},{"d":"2016-10-28","o":14.63,"h":14.7,"l":14.55,"c":14.67,"v":75000},{"d":"2016-10-31","o":14.71,"h":14.75,"l":14.68,"c":14.7,"v":79700},{"d":"2016-11-01","o":14.74,"h":14.75,"l":14.56,"c":14.61,"v":71000},{"d":"2016-11-02","o":14.57,"h":14.57,"l":14.38,"c":14.39,"v":42500},{"d":"2016-11-03","o":14.44,"h":14.49,"l":14.29,"c":14.41,"v":60600},{"d":"2016-11-04","o":14.43,"h":14.5,"l":14.29,"c":14.31,"v":57800},{"d":"2016-11-07","o":14.45,"h":14.48,"l":14.38,"c":14.42,"v":51500},{"d":"2016-11-08","o":14.45,"h":14.46,"l":14.22,"c":14.44,"v":32800},{"d":"2016-11-09","o":14.37,"h":14.49,"l":14.33,"c":14.42,"v":38200},{"d":"2016-11-10","o":14.42,"h":14.42,"l":14.18,"c":14.33,"v":76400},{"d":"2016-11-11","o":14.36,"h":14.53,"l":14.31,"c":14.4,"v":81800},{"d":"2016-11-14","o":14.31,"h":14.39,"l":14.26,"c":14.35,"v":117500},{"d":"2016-11-15","o":14.34,"h":14.52,"l":14.32,"c":14.52,"v":91200},{"d":"2016-11-16","o":14.47,"h":14.6,"l":14.44,"c":14.56,"v":67900},{"d":"2016-11-17","o":14.58,"h":14.6,"l":14.44,"c":14.55,"v":87400},{"d":"2016-11-18","o":14.6,"h":14.67,"l":14.52,"c":14.65,"v":67000},{"d":"2016-11-21","o":14.64,"h":14.74,"l":14.64,"c":14.69,"v":52500},{"d":"2016-11-22","o":14.75,"h":14.8,"l":14.7,"c":14.75,"v":101400},{"d":"2016-11-23","o":14.78,"h":14.79,"l":14.64,"c":14.68,"v":110900},{"d":"2016-11-25","o":14.75,"h":14.93,"l":14.73,"c":14.76,"v":32400},{"d":"2016-11-28","o":14.85,"h":14.85,"l":14.7,"c":14.72,"v":53400},{"d":"2016-11-29","o":14.73,"h":14.74,"l":14.6,"c":14.64,"v":77900},{"d":"2016-11-30","o":14.67,"h":14.73,"l":14.62,"c":14.65,"v":101900},{"d":"2016-12-01","o":14.68,"h":14.73,"l":14.65,"c":14.71,"v":64900},{"d":"2016-12-02","o":14.73,"h":14.75,"l":14.71,"c":14.75,"v":77800},{"d":"2016-12-05","o":14.74,"h":14.74,"l":14.69,"c":14.69,"v":101300},{"d":"2016-12-06","o":14.7,"h":14.76,"l":14.67,"c":14.76,"v":228600},{"d":"2016-12-07","o":14.8,"h":14.95,"l":14.78,"c":14.87,"v":221400},{"d":"2016-12-08","o":14.85,"h":14.92,"l":14.79,"c":14.8,"v":100600},{"d":"2016-12-09","o":14.84,"h":14.88,"l":14.8,"c":14.82,"v":58600},{"d":"2016-12-12","o":14.83,"h":14.96,"l":14.83,"c":14.89,"v":126200},{"d":"2016-12-13","o":14.93,"h":14.95,"l":14.92,"c":14.93,"v":120500},{"d":"2016-12-14","o":14.9,"h":15,"l":14.9,"c":14.91,"v":62900},{"d":"2016-12-15","o":14.94,"h":15.03,"l":14.91,"c":14.91,"v":93400},{"d":"2016-12-16","o":14.97,"h":15,"l":14.94,"c":14.96,"v":64700},{"d":"2016-12-19","o":14.96,"h":15.06,"l":14.92,"c":14.98,"v":311700},{"d":"2016-12-20","o":14.97,"h":14.97,"l":14.92,"c":14.94,"v":146600},{"d":"2016-12-21","o":14.98,"h":15,"l":14.94,"c":14.96,"v":119400},{"d":"2016-12-22","o":15.04,"h":15.07,"l":15,"c":15.04,"v":136100},{"d":"2016-12-23","o":15.1,"h":15.1,"l":15.05,"c":15.1,"v":113400},{"d":"2016-12-27","o":15.18,"h":15.2,"l":15.04,"c":15.08,"v":86800},{"d":"2016-12-28","o":15.14,"h":15.18,"l":15.03,"c":15.09,"v":96100},{"d":"2016-12-29","o":15.14,"h":15.14,"l":15.06,"c":15.07,"v":63600},{"d":"2016-12-30","o":15.1,"h":15.15,"l":15.08,"c":15.08,"v":101500},{"d":"2017-01-03","o":15.13,"h":15.18,"l":15.13,"c":15.16,"v":68100},{"d":"2017-01-04","o":15.25,"h":15.31,"l":15.25,"c":15.3,"v":88400},{"d":"2017-01-05","o":15.16,"h":15.25,"l":15.15,"c":15.19,"v":80300},{"d":"2017-01-06","o":15.25,"h":15.37,"l":15.24,"c":15.35,"v":107600},{"d":"2017-01-09","o":15.35,"h":15.37,"l":15.17,"c":15.18,"v":119000},{"d":"2017-01-10","o":15.24,"h":15.26,"l":15.2,"c":15.22,"v":94300},{"d":"2017-01-11","o":15.23,"h":15.35,"l":15.21,"c":15.27,"v":103100},{"d":"2017-01-12","o":15.32,"h":15.32,"l":15.24,"c":15.25,"v":84100},{"d":"2017-01-13","o":15.29,"h":15.36,"l":15.28,"c":15.31,"v":169400},{"d":"2017-01-17","o":15.32,"h":15.34,"l":15.28,"c":15.33,"v":134800},{"d":"2017-01-18","o":15.35,"h":15.38,"l":15.33,"c":15.35,"v":72200},{"d":"2017-01-19","o":15.27,"h":15.32,"l":15.25,"c":15.32,"v":100400},{"d":"2017-01-20","o":15.37,"h":15.43,"l":15.3,"c":15.34,"v":61800},{"d":"2017-01-23","o":15.42,"h":15.43,"l":15.36,"c":15.37,"v":156500},{"d":"2017-01-24","o":15.46,"h":15.46,"l":15.33,"c":15.42,"v":155800},{"d":"2017-01-25","o":15.49,"h":15.6,"l":15.49,"c":15.5,"v":104600},{"d":"2017-01-26","o":15.57,"h":15.57,"l":15.48,"c":15.55,"v":164600},{"d":"2017-01-27","o":15.58,"h":15.58,"l":15.5,"c":15.56,"v":103500},{"d":"2017-01-30","o":15.53,"h":15.58,"l":15.48,"c":15.56,"v":86000},{"d":"2017-01-31","o":15.56,"h":15.65,"l":15.55,"c":15.65,"v":69400},{"d":"2017-02-01","o":15.69,"h":15.74,"l":15.69,"c":15.73,"v":176200},{"d":"2017-02-02","o":15.76,"h":15.8,"l":15.57,"c":15.62,"v":105200},{"d":"2017-02-03","o":15.66,"h":15.74,"l":15.63,"c":15.68,"v":70500},{"d":"2017-02-06","o":15.69,"h":15.73,"l":15.62,"c":15.64,"v":58300},{"d":"2017-02-07","o":15.7,"h":15.71,"l":15.66,"c":15.69,"v":88300},{"d":"2017-02-08","o":15.72,"h":15.74,"l":15.66,"c":15.74,"v":90600},{"d":"2017-02-09","o":15.74,"h":15.79,"l":15.71,"c":15.74,"v":82700},{"d":"2017-02-10","o":15.83,"h":15.84,"l":15.7,"c":15.76,"v":154300},{"d":"2017-02-13","o":15.83,"h":15.83,"l":15.7,"c":15.73,"v":148900},{"d":"2017-02-14","o":15.75,"h":15.78,"l":15.68,"c":15.74,"v":195700},{"d":"2017-02-15","o":15.76,"h":15.82,"l":15.73,"c":15.82,"v":232000},{"d":"2017-02-16","o":15.88,"h":15.89,"l":15.79,"c":15.81,"v":162700},{"d":"2017-02-17","o":15.84,"h":15.87,"l":15.79,"c":15.87,"v":246700},{"d":"2017-02-21","o":15.83,"h":15.89,"l":15.74,"c":15.81,"v":124800},{"d":"2017-02-22","o":15.79,"h":15.91,"l":15.79,"c":15.84,"v":159400},{"d":"2017-02-23","o":15.86,"h":15.91,"l":15.83,"c":15.91,"v":205000},{"d":"2017-02-24","o":15.88,"h":15.91,"l":15.85,"c":15.91,"v":146900},{"d":"2017-02-27","o":15.93,"h":15.93,"l":15.9,"c":15.93,"v":162100},{"d":"2017-02-28","o":15.93,"h":16.01,"l":15.93,"c":15.97,"v":192900},{"d":"2017-03-01","o":16.07,"h":16.08,"l":15.94,"c":16.01,"v":258100},{"d":"2017-03-02","o":16.02,"h":16.11,"l":15.97,"c":16.02,"v":106900},{"d":"2017-03-03","o":16.03,"h":16.12,"l":16.03,"c":16.05,"v":115000},{"d":"2017-03-06","o":16.06,"h":16.11,"l":16,"c":16.06,"v":99600},{"d":"2017-03-07","o":16.04,"h":16.04,"l":15.94,"c":16.02,"v":116300},{"d":"2017-03-08","o":16.01,"h":16.11,"l":15.78,"c":15.84,"v":319900},{"d":"2017-03-09","o":15.9,"h":15.9,"l":15.53,"c":15.63,"v":217000},{"d":"2017-03-10","o":15.7,"h":15.85,"l":15.68,"c":15.84,"v":264600},{"d":"2017-03-13","o":15.87,"h":15.94,"l":15.69,"c":15.82,"v":131300},{"d":"2017-03-14","o":15.79,"h":15.82,"l":15.71,"c":15.82,"v":54100},{"d":"2017-03-15","o":15.83,"h":15.88,"l":15.76,"c":15.85,"v":108000},{"d":"2017-03-16","o":15.88,"h":16.01,"l":15.87,"c":15.9,"v":78500},{"d":"2017-03-17","o":15.93,"h":16.06,"l":15.91,"c":16.05,"v":48800},{"d":"2017-03-20","o":16.06,"h":16.06,"l":15.86,"c":15.91,"v":96600},{"d":"2017-03-21","o":15.87,"h":15.91,"l":15.57,"c":15.62,"v":130600},{"d":"2017-03-22","o":15.61,"h":15.95,"l":15.56,"c":15.88,"v":88500},{"d":"2017-03-23","o":15.88,"h":15.92,"l":15.84,"c":15.89,"v":83900},{"d":"2017-03-24","o":15.91,"h":15.98,"l":15.87,"c":15.95,"v":58200},{"d":"2017-03-27","o":15.9,"h":15.96,"l":15.89,"c":15.94,"v":46700},{"d":"2017-03-28","o":15.95,"h":16.03,"l":15.93,"c":15.95,"v":68800},{"d":"2017-03-29","o":16,"h":16.03,"l":15.78,"c":15.91,"v":86000},{"d":"2017-03-30","o":15.93,"h":15.96,"l":15.85,"c":15.88,"v":180900},{"d":"2017-03-31","o":15.92,"h":16.03,"l":15.85,"c":16.02,"v":105200},{"d":"2017-04-03","o":15.99,"h":15.99,"l":15.86,"c":15.93,"v":90300},{"d":"2017-04-04","o":15.81,"h":16,"l":15.79,"c":15.95,"v":70100},{"d":"2017-04-05","o":15.99,"h":16.03,"l":15.9,"c":15.96,"v":42000},{"d":"2017-04-06","o":15.97,"h":16.01,"l":15.85,"c":15.9,"v":69300},{"d":"2017-04-07","o":15.88,"h":15.94,"l":15.83,"c":15.94,"v":57900},{"d":"2017-04-10","o":15.96,"h":16.02,"l":15.92,"c":16,"v":54900},{"d":"2017-04-11","o":16,"h":16.05,"l":15.95,"c":16.03,"v":53700},{"d":"2017-04-12","o":16.01,"h":16.14,"l":16,"c":16.13,"v":190600},{"d":"2017-04-13","o":16.14,"h":16.19,"l":16.11,"c":16.14,"v":76200},{"d":"2017-04-17","o":16.14,"h":16.14,"l":16.01,"c":16.06,"v":63900},{"d":"2017-04-18","o":15.96,"h":16.12,"l":15.96,"c":16.11,"v":86200},{"d":"2017-04-19","o":16.09,"h":16.18,"l":16.08,"c":16.14,"v":97500},{"d":"2017-04-20","o":16.16,"h":16.18,"l":16.14,"c":16.18,"v":72700},{"d":"2017-04-21","o":16.18,"h":16.2,"l":16.16,"c":16.19,"v":99900},{"d":"2017-04-24","o":16.2,"h":16.21,"l":16.18,"c":16.2,"v":54600},{"d":"2017-04-25","o":16.16,"h":16.23,"l":16.11,"c":16.17,"v":174600},{"d":"2017-04-26","o":16.19,"h":16.23,"l":16.15,"c":16.19,"v":102900},{"d":"2017-04-27","o":16.18,"h":16.2,"l":16.18,"c":16.18,"v":59900},{"d":"2017-04-28","o":16.2,"h":16.21,"l":16.15,"c":16.21,"v":75800},{"d":"2017-05-01","o":16.21,"h":16.22,"l":16.17,"c":16.18,"v":112500},{"d":"2017-05-02","o":16.2,"h":16.23,"l":16.19,"c":16.23,"v":83800},{"d":"2017-05-03","o":16.25,"h":16.25,"l":16.17,"c":16.21,"v":69200},{"d":"2017-05-04","o":16.22,"h":16.23,"l":16.06,"c":16.11,"v":88400},{"d":"2017-05-05","o":16.14,"h":16.16,"l":16.08,"c":16.14,"v":73500},{"d":"2017-05-08","o":16.14,"h":16.16,"l":16.08,"c":16.08,"v":61500},{"d":"2017-05-09","o":16.1,"h":16.14,"l":16.09,"c":16.13,"v":58600},{"d":"2017-05-10","o":16.13,"h":16.14,"l":16.06,"c":16.06,"v":64300},{"d":"2017-05-11","o":16.06,"h":16.15,"l":16.03,"c":16.05,"v":88900},{"d":"2017-05-12","o":16.05,"h":16.08,"l":16,"c":16.06,"v":83100},{"d":"2017-05-15","o":16.07,"h":16.16,"l":16.04,"c":16.05,"v":73100},{"d":"2017-05-16","o":16.06,"h":16.09,"l":16.02,"c":16.05,"v":73500},{"d":"2017-05-17","o":16,"h":16.12,"l":16,"c":16.05,"v":107500},{"d":"2017-05-18","o":16.04,"h":16.12,"l":15.95,"c":16.1,"v":99000},{"d":"2017-05-19","o":16.15,"h":16.15,"l":15.95,"c":16.02,"v":75100},{"d":"2017-05-22","o":16.05,"h":16.19,"l":16.03,"c":16.19,"v":98700},{"d":"2017-05-23","o":16.15,"h":16.23,"l":16.11,"c":16.23,"v":57200},{"d":"2017-05-24","o":16.23,"h":16.23,"l":16.17,"c":16.19,"v":136700},{"d":"2017-05-25","o":16.19,"h":16.22,"l":16.11,"c":16.2,"v":88600},{"d":"2017-05-26","o":16.2,"h":16.24,"l":16.2,"c":16.23,"v":132700},{"d":"2017-05-30","o":16.22,"h":16.24,"l":16.18,"c":16.19,"v":44100},{"d":"2017-05-31","o":16.21,"h":16.24,"l":16.16,"c":16.22,"v":56100},{"d":"2017-06-01","o":16.24,"h":16.25,"l":16.19,"c":16.22,"v":71800},{"d":"2017-06-02","o":16.22,"h":16.26,"l":16.17,"c":16.26,"v":68400},{"d":"2017-06-05","o":16.24,"h":16.27,"l":16.22,"c":16.22,"v":58200},{"d":"2017-06-06","o":16.22,"h":16.26,"l":16.2,"c":16.26,"v":66000},{"d":"2017-06-07","o":16.25,"h":16.26,"l":16.11,"c":16.12,"v":73600},{"d":"2017-06-08","o":16.13,"h":16.2,"l":16.13,"c":16.2,"v":85200},{"d":"2017-06-09","o":16.21,"h":16.3,"l":16.21,"c":16.3,"v":192000},{"d":"2017-06-12","o":16.3,"h":16.35,"l":16.29,"c":16.33,"v":78500},{"d":"2017-06-13","o":16.32,"h":16.39,"l":16.3,"c":16.39,"v":47100},{"d":"2017-06-14","o":16.4,"h":16.47,"l":16.36,"c":16.45,"v":73900},{"d":"2017-06-15","o":16.43,"h":16.43,"l":16.22,"c":16.33,"v":64100},{"d":"2017-06-16","o":16.34,"h":16.45,"l":16.31,"c":16.45,"v":33200},{"d":"2017-06-19","o":16.48,"h":16.55,"l":16.39,"c":16.54,"v":88000},{"d":"2017-06-20","o":16.41,"h":16.53,"l":16.31,"c":16.39,"v":87700},{"d":"2017-06-21","o":16.42,"h":16.43,"l":16.25,"c":16.34,"v":83300},{"d":"2017-06-22","o":16.33,"h":16.33,"l":16.02,"c":16.02,"v":107600},{"d":"2017-06-23","o":16.02,"h":16.2,"l":15.95,"c":16.2,"v":94000},{"d":"2017-06-26","o":16.21,"h":16.24,"l":15.94,"c":16.04,"v":82300},{"d":"2017-06-27","o":16.05,"h":16.09,"l":15.86,"c":16.05,"v":135000},{"d":"2017-06-28","o":16.02,"h":16.29,"l":16.02,"c":16.28,"v":71200},{"d":"2017-06-29","o":16.28,"h":16.3,"l":16.02,"c":16.17,"v":56200},{"d":"2017-06-30","o":16.22,"h":16.35,"l":16.14,"c":16.35,"v":44500},{"d":"2017-07-03","o":16.37,"h":16.45,"l":16.19,"c":16.45,"v":41800},{"d":"2017-07-05","o":16.37,"h":16.39,"l":16.18,"c":16.35,"v":60400},{"d":"2017-07-06","o":16.32,"h":16.36,"l":16.27,"c":16.33,"v":42700},{"d":"2017-07-07","o":16.32,"h":16.38,"l":16.19,"c":16.35,"v":59400},{"d":"2017-07-10","o":16.34,"h":16.36,"l":16.29,"c":16.35,"v":36900},{"d":"2017-07-11","o":16.35,"h":16.37,"l":16.32,"c":16.36,"v":49200},{"d":"2017-07-12","o":16.38,"h":16.42,"l":16.35,"c":16.4,"v":47900},{"d":"2017-07-13","o":16.41,"h":16.44,"l":16.36,"c":16.4,"v":54800},{"d":"2017-07-14","o":16.4,"h":16.4,"l":16.27,"c":16.3,"v":64600},{"d":"2017-07-17","o":16.25,"h":16.31,"l":16.22,"c":16.25,"v":84100},{"d":"2017-07-18","o":16.24,"h":16.35,"l":16.23,"c":16.25,"v":55700},{"d":"2017-07-19","o":16.3,"h":16.44,"l":16.3,"c":16.44,"v":164700},{"d":"2017-07-20","o":16.35,"h":16.44,"l":16.27,"c":16.44,"v":81000},{"d":"2017-07-21","o":16.41,"h":16.45,"l":16.38,"c":16.38,"v":70100},{"d":"2017-07-24","o":16.45,"h":16.45,"l":16.35,"c":16.44,"v":78900},{"d":"2017-07-25","o":16.45,"h":16.5,"l":16.43,"c":16.5,"v":44900},{"d":"2017-07-26","o":16.5,"h":16.56,"l":16.44,"c":16.44,"v":57300},{"d":"2017-07-27","o":16.5,"h":16.5,"l":16.42,"c":16.45,"v":70900},{"d":"2017-07-28","o":16.46,"h":16.5,"l":16.38,"c":16.48,"v":37300},{"d":"2017-07-31","o":16.46,"h":16.55,"l":16.43,"c":16.43,"v":108500},{"d":"2017-08-01","o":16.46,"h":16.51,"l":16.42,"c":16.47,"v":145300},{"d":"2017-08-02","o":16.5,"h":16.52,"l":16.44,"c":16.47,"v":86300},{"d":"2017-08-03","o":16.35,"h":16.47,"l":16.31,"c":16.47,"v":178300},{"d":"2017-08-04","o":16.45,"h":16.46,"l":16.39,"c":16.42,"v":52800},{"d":"2017-08-07","o":16.45,"h":16.45,"l":16.43,"c":16.45,"v":54300},{"d":"2017-08-08","o":16.44,"h":16.44,"l":16.37,"c":16.38,"v":74200},{"d":"2017-08-09","o":16.36,"h":16.42,"l":16.16,"c":16.31,"v":115000},{"d":"2017-08-10","o":16.3,"h":16.32,"l":16,"c":16.07,"v":82800},{"d":"2017-08-11","o":15.67,"h":16.28,"l":15.48,"c":16.2,"v":235800},{"d":"2017-08-14","o":16.24,"h":16.35,"l":16.23,"c":16.29,"v":66500},{"d":"2017-08-15","o":16.36,"h":16.36,"l":16.1,"c":16.21,"v":75700},{"d":"2017-08-16","o":16.24,"h":16.25,"l":16.15,"c":16.2,"v":62000},{"d":"2017-08-17","o":16.21,"h":16.24,"l":16.09,"c":16.11,"v":78900},{"d":"2017-08-18","o":16.12,"h":16.32,"l":16.07,"c":16.27,"v":76400},{"d":"2017-08-21","o":16.26,"h":16.29,"l":16.18,"c":16.29,"v":48700},{"d":"2017-08-22","o":16.22,"h":16.25,"l":16.15,"c":16.15,"v":44700},{"d":"2017-08-23","o":16.15,"h":16.34,"l":16.15,"c":16.32,"v":73900},{"d":"2017-08-24","o":16.35,"h":16.35,"l":16.26,"c":16.26,"v":41300},{"d":"2017-08-25","o":16.29,"h":16.36,"l":16.24,"c":16.36,"v":30200},{"d":"2017-08-28","o":16.34,"h":16.34,"l":16.28,"c":16.34,"v":54200},{"d":"2017-08-29","o":16.31,"h":16.47,"l":16.23,"c":16.44,"v":235100},{"d":"2017-08-30","o":16.42,"h":16.47,"l":16.37,"c":16.45,"v":44600},{"d":"2017-08-31","o":16.43,"h":16.47,"l":16.32,"c":16.35,"v":79100},{"d":"2017-09-01","o":16.4,"h":16.45,"l":16.34,"c":16.38,"v":59800},{"d":"2017-09-05","o":16.36,"h":16.44,"l":16.13,"c":16.22,"v":41100},{"d":"2017-09-06","o":16.24,"h":16.39,"l":16.23,"c":16.38,"v":39600},{"d":"2017-09-07","o":16.37,"h":16.38,"l":16.29,"c":16.29,"v":80600},{"d":"2017-09-08","o":16.25,"h":16.29,"l":16.22,"c":16.23,"v":91700},{"d":"2017-09-11","o":16.25,"h":16.31,"l":16.17,"c":16.2,"v":79200},{"d":"2017-09-12","o":16.22,"h":16.24,"l":16.16,"c":16.22,"v":95600},{"d":"2017-09-13","o":16.19,"h":16.32,"l":16.19,"c":16.27,"v":40700},{"d":"2017-09-14","o":16.3,"h":16.35,"l":16.27,"c":16.35,"v":43200},{"d":"2017-09-15","o":16.37,"h":16.38,"l":16.2,"c":16.24,"v":83600},{"d":"2017-09-18","o":16.27,"h":16.29,"l":16.18,"c":16.21,"v":91300},{"d":"2017-09-19","o":16.23,"h":16.37,"l":16.21,"c":16.27,"v":143400},{"d":"2017-09-20","o":16.25,"h":16.29,"l":16.12,"c":16.26,"v":35400},{"d":"2017-09-21","o":16.26,"h":16.26,"l":16.12,"c":16.19,"v":37400},{"d":"2017-09-22","o":16.19,"h":16.35,"l":16.19,"c":16.32,"v":71400},{"d":"2017-09-25","o":16.37,"h":16.37,"l":16.28,"c":16.3,"v":54400},{"d":"2017-09-26","o":16.33,"h":16.35,"l":16.29,"c":16.3,"v":39100},{"d":"2017-09-27","o":16.35,"h":16.35,"l":16.29,"c":16.32,"v":38800},{"d":"2017-09-28","o":16.35,"h":16.37,"l":16.26,"c":16.35,"v":60500},{"d":"2017-09-29","o":16.46,"h":16.46,"l":16.36,"c":16.4,"v":94800},{"d":"2017-10-02","o":16.44,"h":16.48,"l":16.39,"c":16.42,"v":120300},{"d":"2017-10-03","o":16.42,"h":16.46,"l":16.39,"c":16.45,"v":38400},{"d":"2017-10-04","o":16.43,"h":16.43,"l":16.39,"c":16.42,"v":83300},{"d":"2017-10-05","o":16.42,"h":16.43,"l":16.36,"c":16.4,"v":62700},{"d":"2017-10-06","o":16.41,"h":16.44,"l":16.38,"c":16.43,"v":72100},{"d":"2017-10-09","o":16.43,"h":16.45,"l":16.41,"c":16.45,"v":70100},{"d":"2017-10-10","o":16.45,"h":16.47,"l":16.42,"c":16.44,"v":95500},{"d":"2017-10-11","o":16.45,"h":16.48,"l":16.41,"c":16.48,"v":105500},{"d":"2017-10-12","o":16.48,"h":16.48,"l":16.45,"c":16.47,"v":38400},{"d":"2017-10-13","o":16.48,"h":16.48,"l":16.4,"c":16.47,"v":38300},{"d":"2017-10-16","o":16.47,"h":16.47,"l":16.41,"c":16.45,"v":51400},{"d":"2017-10-17","o":16.47,"h":16.47,"l":16.3,"c":16.41,"v":91900},{"d":"2017-10-18","o":16.44,"h":16.44,"l":16.26,"c":16.4,"v":101400},{"d":"2017-10-19","o":16.37,"h":16.38,"l":16.28,"c":16.38,"v":99100},{"d":"2017-10-20","o":16.35,"h":16.48,"l":16.3,"c":16.43,"v":126400},{"d":"2017-10-23","o":16.46,"h":16.5,"l":16.4,"c":16.5,"v":72900},{"d":"2017-10-24","o":16.54,"h":16.59,"l":16.47,"c":16.55,"v":84000},{"d":"2017-10-25","o":16.55,"h":16.56,"l":16.39,"c":16.39,"v":61900},{"d":"2017-10-26","o":16.44,"h":16.44,"l":16.36,"c":16.39,"v":122100},{"d":"2017-10-27","o":16.44,"h":16.52,"l":16.41,"c":16.45,"v":60200},{"d":"2017-10-30","o":16.47,"h":16.53,"l":16.42,"c":16.47,"v":57000},{"d":"2017-10-31","o":16.52,"h":16.54,"l":16.38,"c":16.45,"v":62800},{"d":"2017-11-01","o":16.5,"h":16.56,"l":16.43,"c":16.5,"v":108000},{"d":"2017-11-02","o":16.49,"h":16.53,"l":16.39,"c":16.51,"v":49900},{"d":"2017-11-03","o":16.5,"h":16.5,"l":16.31,"c":16.31,"v":50000},{"d":"2017-11-06","o":16.34,"h":16.49,"l":16.3,"c":16.49,"v":36200},{"d":"2017-11-07","o":16.45,"h":16.55,"l":16.45,"c":16.5,"v":81700},{"d":"2017-11-08","o":16.52,"h":16.53,"l":16.42,"c":16.47,"v":41500},{"d":"2017-11-09","o":16.43,"h":16.44,"l":16.19,"c":16.26,"v":96800},{"d":"2017-11-10","o":16.29,"h":16.29,"l":16.19,"c":16.29,"v":55200},{"d":"2017-11-13","o":16.28,"h":16.38,"l":16.23,"c":16.35,"v":56000},{"d":"2017-11-14","o":16.25,"h":16.29,"l":16.02,"c":16.11,"v":65600},{"d":"2017-11-15","o":16.03,"h":16.03,"l":15.88,"c":15.97,"v":101700},{"d":"2017-11-16","o":16,"h":16.14,"l":15.99,"c":16.1,"v":96600},{"d":"2017-11-17","o":16.14,"h":16.31,"l":16.14,"c":16.28,"v":62200},{"d":"2017-11-20","o":16.28,"h":16.33,"l":16.14,"c":16.29,"v":77000},{"d":"2017-11-21","o":16.18,"h":16.28,"l":16.11,"c":16.2,"v":84800},{"d":"2017-11-22","o":16.16,"h":16.37,"l":16.14,"c":16.28,"v":85100},{"d":"2017-11-24","o":16.34,"h":16.48,"l":16.33,"c":16.46,"v":42800},{"d":"2017-11-27","o":16.46,"h":16.48,"l":16.34,"c":16.37,"v":89000},{"d":"2017-11-28","o":16.35,"h":16.46,"l":16.32,"c":16.38,"v":65000},{"d":"2017-11-29","o":16.37,"h":16.41,"l":16.32,"c":16.38,"v":70600},{"d":"2017-11-30","o":16.42,"h":16.54,"l":16.39,"c":16.42,"v":93200},{"d":"2017-12-01","o":16.41,"h":16.47,"l":16.3,"c":16.47,"v":52900},{"d":"2017-12-04","o":16.48,"h":16.48,"l":16.41,"c":16.48,"v":51500},{"d":"2017-12-05","o":16.46,"h":16.49,"l":16.34,"c":16.48,"v":44700},{"d":"2017-12-06","o":16.46,"h":16.53,"l":16.42,"c":16.53,"v":42800},{"d":"2017-12-07","o":16.53,"h":16.53,"l":16.36,"c":16.46,"v":51600},{"d":"2017-12-08","o":16.48,"h":16.5,"l":16.33,"c":16.5,"v":50700},{"d":"2017-12-11","o":16.45,"h":16.48,"l":16.28,"c":16.34,"v":87300},{"d":"2017-12-12","o":16.36,"h":16.36,"l":16.23,"c":16.23,"v":87100},{"d":"2017-12-13","o":16.3,"h":16.39,"l":16.25,"c":16.39,"v":81300},{"d":"2017-12-14","o":16.37,"h":16.37,"l":16.28,"c":16.34,"v":69700},{"d":"2017-12-15","o":16.35,"h":16.36,"l":16.24,"c":16.3,"v":64100},{"d":"2017-12-18","o":16.36,"h":16.36,"l":16.15,"c":16.25,"v":128500},{"d":"2017-12-19","o":16.18,"h":16.37,"l":16.18,"c":16.37,"v":70700},{"d":"2017-12-20","o":16.23,"h":16.26,"l":16.11,"c":16.11,"v":72200},{"d":"2017-12-21","o":16.15,"h":16.35,"l":16.1,"c":16.35,"v":128800},{"d":"2017-12-22","o":16.29,"h":16.37,"l":16.21,"c":16.27,"v":108800},{"d":"2017-12-26","o":16.19,"h":16.42,"l":16.19,"c":16.36,"v":55400},{"d":"2017-12-27","o":16.23,"h":16.41,"l":16.23,"c":16.39,"v":59900},{"d":"2017-12-28","o":16.39,"h":16.49,"l":16.32,"c":16.49,"v":68600},{"d":"2017-12-29","o":16.45,"h":16.45,"l":16.34,"c":16.42,"v":53900},{"d":"2018-01-02","o":16.44,"h":16.49,"l":16.38,"c":16.46,"v":51400},{"d":"2018-01-03","o":16.47,"h":16.54,"l":16.45,"c":16.5,"v":76100},{"d":"2018-01-04","o":16.56,"h":16.58,"l":16.47,"c":16.52,"v":49300},{"d":"2018-01-05","o":16.54,"h":16.56,"l":16.44,"c":16.56,"v":54400},{"d":"2018-01-08","o":16.58,"h":16.6,"l":16.46,"c":16.49,"v":47500},{"d":"2018-01-09","o":16.49,"h":16.5,"l":16.42,"c":16.47,"v":46100},{"d":"2018-01-10","o":16.45,"h":16.49,"l":16.42,"c":16.49,"v":46000},{"d":"2018-01-11","o":16.52,"h":16.6,"l":16.48,"c":16.6,"v":53400},{"d":"2018-01-12","o":16.53,"h":16.57,"l":16.44,"c":16.45,"v":57300},{"d":"2018-01-16","o":16.45,"h":16.48,"l":16.34,"c":16.36,"v":74100},{"d":"2018-01-17","o":16.41,"h":16.45,"l":16.36,"c":16.37,"v":76300},{"d":"2018-01-18","o":16.37,"h":16.37,"l":16.2,"c":16.3,"v":82500},{"d":"2018-01-19","o":16.18,"h":16.22,"l":16.14,"c":16.22,"v":75900},{"d":"2018-01-22","o":16.22,"h":16.41,"l":16.22,"c":16.37,"v":175400},{"d":"2018-01-23","o":16.39,"h":16.39,"l":16.32,"c":16.37,"v":56900},{"d":"2018-01-24","o":16.4,"h":16.52,"l":16.38,"c":16.45,"v":314200},{"d":"2018-01-25","o":16.48,"h":16.48,"l":16.34,"c":16.34,"v":63300},{"d":"2018-01-26","o":16.38,"h":16.43,"l":16.35,"c":16.38,"v":53200},{"d":"2018-01-29","o":16.37,"h":16.39,"l":16.26,"c":16.31,"v":49900},{"d":"2018-01-30","o":16.25,"h":16.25,"l":16.16,"c":16.24,"v":66400},{"d":"2018-01-31","o":16.25,"h":16.31,"l":16.2,"c":16.26,"v":77200},{"d":"2018-02-01","o":16.26,"h":16.4,"l":16.24,"c":16.4,"v":48600},{"d":"2018-02-02","o":16.34,"h":16.36,"l":16.22,"c":16.36,"v":91300},{"d":"2018-02-05","o":16.3,"h":16.33,"l":15.9,"c":15.97,"v":116600},{"d":"2018-02-06","o":15.85,"h":16.03,"l":15.74,"c":16.01,"v":108900},{"d":"2018-02-07","o":16.07,"h":16.46,"l":16.05,"c":16.33,"v":125300},{"d":"2018-02-08","o":16.31,"h":16.31,"l":16.15,"c":16.19,"v":58400},{"d":"2018-02-09","o":16.22,"h":16.22,"l":16,"c":16.02,"v":64000},{"d":"2018-02-12","o":16.13,"h":16.31,"l":16.06,"c":16.31,"v":76000},{"d":"2018-02-13","o":16.31,"h":16.38,"l":16.25,"c":16.37,"v":125900},{"d":"2018-02-14","o":16.35,"h":16.35,"l":16.15,"c":16.26,"v":177900},{"d":"2018-02-15","o":16.28,"h":16.31,"l":16.19,"c":16.26,"v":79300},{"d":"2018-02-16","o":16.29,"h":16.32,"l":16.2,"c":16.3,"v":81800},{"d":"2018-02-20","o":16.29,"h":16.3,"l":16.16,"c":16.18,"v":75200},{"d":"2018-02-21","o":16.13,"h":16.17,"l":15.9,"c":15.92,"v":95900},{"d":"2018-02-22","o":16,"h":16.22,"l":16,"c":16.17,"v":95200},{"d":"2018-02-23","o":16.24,"h":16.37,"l":16.24,"c":16.34,"v":123400},{"d":"2018-02-26","o":16.39,"h":16.39,"l":16.2,"c":16.25,"v":81800},{"d":"2018-02-27","o":16.34,"h":16.37,"l":16.24,"c":16.31,"v":76300},{"d":"2018-02-28","o":16.32,"h":16.37,"l":16.23,"c":16.27,"v":81100},{"d":"2018-03-01","o":16.27,"h":16.34,"l":16.12,"c":16.13,"v":69200},{"d":"2018-03-02","o":16.1,"h":16.27,"l":16.1,"c":16.27,"v":56300},{"d":"2018-03-05","o":16.18,"h":16.22,"l":16.12,"c":16.21,"v":64700},{"d":"2018-03-06","o":16.24,"h":16.36,"l":16.24,"c":16.34,"v":69800},{"d":"2018-03-07","o":16.32,"h":16.35,"l":16.23,"c":16.35,"v":37900},{"d":"2018-03-08","o":16.36,"h":16.4,"l":16.28,"c":16.35,"v":49700},{"d":"2018-03-09","o":16.39,"h":16.46,"l":16.35,"c":16.36,"v":69700},{"d":"2018-03-12","o":16.45,"h":16.52,"l":16.31,"c":16.35,"v":35300},{"d":"2018-03-13","o":16.39,"h":16.42,"l":16.24,"c":16.26,"v":58700},{"d":"2018-03-14","o":16.32,"h":16.35,"l":16.27,"c":16.29,"v":54000},{"d":"2018-03-15","o":16.32,"h":16.35,"l":16.27,"c":16.31,"v":60500},{"d":"2018-03-16","o":16.32,"h":16.34,"l":16.29,"c":16.31,"v":45100},{"d":"2018-03-19","o":16.3,"h":16.31,"l":16.19,"c":16.22,"v":58000},{"d":"2018-03-20","o":16.26,"h":16.3,"l":16.21,"c":16.26,"v":53900},{"d":"2018-03-21","o":16.22,"h":16.22,"l":15.99,"c":16.01,"v":60000},{"d":"2018-03-22","o":16,"h":16.11,"l":15.99,"c":16.02,"v":54400},{"d":"2018-03-23","o":16.08,"h":16.2,"l":16.05,"c":16.17,"v":59800},{"d":"2018-03-26","o":16.24,"h":16.31,"l":16.17,"c":16.29,"v":65400},{"d":"2018-03-27","o":16.31,"h":16.42,"l":16.19,"c":16.21,"v":55100},{"d":"2018-03-28","o":16.23,"h":16.26,"l":16.16,"c":16.21,"v":54700},{"d":"2018-03-29","o":16.25,"h":16.3,"l":16.18,"c":16.24,"v":67400},{"d":"2018-04-02","o":16.28,"h":16.32,"l":16.15,"c":16.15,"v":68700},{"d":"2018-04-03","o":16.13,"h":16.18,"l":16.11,"c":16.16,"v":63000},{"d":"2018-04-04","o":16.13,"h":16.18,"l":16.06,"c":16.17,"v":58000},{"d":"2018-04-05","o":16.23,"h":16.29,"l":16.12,"c":16.23,"v":52100},{"d":"2018-04-06","o":16.21,"h":16.25,"l":16.15,"c":16.18,"v":59300},{"d":"2018-04-09","o":16.14,"h":16.33,"l":16.14,"c":16.18,"v":62000},{"d":"2018-04-10","o":16.28,"h":16.38,"l":16.25,"c":16.37,"v":65700},{"d":"2018-04-11","o":16.35,"h":16.4,"l":16.31,"c":16.37,"v":72900},{"d":"2018-04-12","o":16.37,"h":16.38,"l":16.31,"c":16.31,"v":47900},{"d":"2018-04-13","o":16.34,"h":16.36,"l":16.23,"c":16.25,"v":49800},{"d":"2018-04-16","o":16.28,"h":16.35,"l":16.26,"c":16.33,"v":35800},{"d":"2018-04-17","o":16.36,"h":16.43,"l":16.35,"c":16.39,"v":44900},{"d":"2018-04-18","o":16.38,"h":16.48,"l":16.37,"c":16.45,"v":61000},{"d":"2018-04-19","o":16.43,"h":16.45,"l":16.39,"c":16.43,"v":46700},{"d":"2018-04-20","o":16.35,"h":16.35,"l":16.22,"c":16.26,"v":46700},{"d":"2018-04-23","o":16.29,"h":16.3,"l":16.26,"c":16.3,"v":55900},{"d":"2018-04-24","o":16.3,"h":16.34,"l":16.28,"c":16.32,"v":101500},{"d":"2018-04-25","o":16.38,"h":16.38,"l":16.28,"c":16.31,"v":121600},{"d":"2018-04-26","o":16.34,"h":16.48,"l":16.31,"c":16.48,"v":68400},{"d":"2018-04-27","o":16.43,"h":16.48,"l":16.34,"c":16.37,"v":77300},{"d":"2018-04-30","o":16.4,"h":16.4,"l":16.29,"c":16.36,"v":56700},{"d":"2018-05-01","o":16.35,"h":16.44,"l":16.31,"c":16.42,"v":110600},{"d":"2018-05-02","o":16.47,"h":16.51,"l":16.4,"c":16.51,"v":56400},{"d":"2018-05-03","o":16.46,"h":16.46,"l":16.34,"c":16.37,"v":61500},{"d":"2018-05-04","o":16.37,"h":16.39,"l":16.31,"c":16.35,"v":51600},{"d":"2018-05-07","o":16.39,"h":16.42,"l":16.3,"c":16.34,"v":57100},{"d":"2018-05-08","o":16.37,"h":16.47,"l":16.36,"c":16.47,"v":53800},{"d":"2018-05-09","o":16.47,"h":16.52,"l":16.45,"c":16.47,"v":50400},{"d":"2018-05-10","o":16.49,"h":16.53,"l":16.41,"c":16.53,"v":48500},{"d":"2018-05-11","o":16.49,"h":16.5,"l":16.42,"c":16.44,"v":50600},{"d":"2018-05-14","o":16.44,"h":16.58,"l":16.39,"c":16.57,"v":56900},{"d":"2018-05-15","o":16.55,"h":16.55,"l":16.42,"c":16.53,"v":68100},{"d":"2018-05-16","o":16.52,"h":16.59,"l":16.51,"c":16.55,"v":70100},{"d":"2018-05-17","o":16.53,"h":16.56,"l":16.41,"c":16.42,"v":82000},{"d":"2018-05-18","o":16.43,"h":16.49,"l":16.39,"c":16.49,"v":49000},{"d":"2018-05-21","o":16.54,"h":16.73,"l":16.54,"c":16.64,"v":69500},{"d":"2018-05-22","o":16.66,"h":16.66,"l":16.46,"c":16.46,"v":85800},{"d":"2018-05-23","o":16.32,"h":16.46,"l":16.32,"c":16.42,"v":53100},{"d":"2018-05-24","o":16.46,"h":16.46,"l":16.34,"c":16.41,"v":70400},{"d":"2018-05-25","o":16.42,"h":16.45,"l":16.25,"c":16.32,"v":130900},{"d":"2018-05-29","o":16.32,"h":16.37,"l":16.28,"c":16.33,"v":66000},{"d":"2018-05-30","o":16.39,"h":16.45,"l":16.37,"c":16.44,"v":53400},{"d":"2018-05-31","o":16.46,"h":16.46,"l":16.33,"c":16.43,"v":76200},{"d":"2018-06-01","o":16.44,"h":16.47,"l":16.35,"c":16.37,"v":53700},{"d":"2018-06-04","o":16.4,"h":16.4,"l":16.29,"c":16.33,"v":72400},{"d":"2018-06-05","o":16.28,"h":16.33,"l":16.24,"c":16.27,"v":59000},{"d":"2018-06-06","o":16.31,"h":16.35,"l":16.25,"c":16.35,"v":39000},{"d":"2018-06-07","o":16.42,"h":16.45,"l":16.32,"c":16.45,"v":61900},{"d":"2018-06-08","o":16.46,"h":16.49,"l":16.36,"c":16.38,"v":59700},{"d":"2018-06-11","o":16.41,"h":16.41,"l":16.3,"c":16.36,"v":74000},{"d":"2018-06-12","o":16.31,"h":16.42,"l":16.28,"c":16.34,"v":62800},{"d":"2018-06-13","o":16.38,"h":16.4,"l":16.31,"c":16.32,"v":63400},{"d":"2018-06-14","o":16.37,"h":16.37,"l":16.31,"c":16.32,"v":63900},{"d":"2018-06-15","o":16.35,"h":16.39,"l":16.31,"c":16.36,"v":89200},{"d":"2018-06-18","o":16.32,"h":16.34,"l":16.28,"c":16.29,"v":55100},{"d":"2018-06-19","o":16.32,"h":16.32,"l":16.23,"c":16.28,"v":60000},{"d":"2018-06-20","o":16.22,"h":16.25,"l":16.14,"c":16.16,"v":152000},{"d":"2018-06-21","o":16.14,"h":16.22,"l":16.13,"c":16.17,"v":74400},{"d":"2018-06-22","o":16.25,"h":16.25,"l":16.15,"c":16.17,"v":71300},{"d":"2018-06-25","o":16.17,"h":16.19,"l":16.11,"c":16.12,"v":41000},{"d":"2018-06-26","o":16.16,"h":16.23,"l":16.14,"c":16.15,"v":57300},{"d":"2018-06-27","o":16.2,"h":16.26,"l":16.15,"c":16.17,"v":77900},{"d":"2018-06-28","o":16.2,"h":16.2,"l":16.02,"c":16.1,"v":127000},{"d":"2018-06-29","o":16.15,"h":16.18,"l":16.07,"c":16.09,"v":68800},{"d":"2018-07-02","o":16.12,"h":16.15,"l":16.06,"c":16.09,"v":36800},{"d":"2018-07-03","o":16.16,"h":16.16,"l":16.08,"c":16.1,"v":32600},{"d":"2018-07-05","o":16.14,"h":16.14,"l":16.05,"c":16.06,"v":41000},{"d":"2018-07-06","o":15.98,"h":16.08,"l":15.97,"c":16.07,"v":74000},{"d":"2018-07-09","o":16.09,"h":16.09,"l":15.98,"c":16.01,"v":91200},{"d":"2018-07-10","o":16.02,"h":16.05,"l":15.96,"c":16.01,"v":82600},{"d":"2018-07-11","o":16.02,"h":16.03,"l":15.97,"c":16,"v":60500},{"d":"2018-07-12","o":16.05,"h":16.09,"l":16,"c":16.04,"v":83900},{"d":"2018-07-13","o":16.04,"h":16.1,"l":15.97,"c":16.07,"v":137300},{"d":"2018-07-16","o":16.08,"h":16.08,"l":15.95,"c":15.97,"v":75500},{"d":"2018-07-17","o":15.98,"h":16.01,"l":15.96,"c":16,"v":67000},{"d":"2018-07-18","o":16.04,"h":16.1,"l":16,"c":16.03,"v":72300},{"d":"2018-07-19","o":16.03,"h":16.03,"l":15.98,"c":16,"v":75800},{"d":"2018-07-20","o":15.91,"h":15.97,"l":15.9,"c":15.91,"v":55400},{"d":"2018-07-23","o":15.95,"h":15.99,"l":15.91,"c":15.93,"v":47100},{"d":"2018-07-24","o":15.96,"h":16,"l":15.95,"c":16,"v":57600},{"d":"2018-07-25","o":16.01,"h":16.01,"l":15.9,"c":15.92,"v":60100},{"d":"2018-07-26","o":15.97,"h":15.97,"l":15.84,"c":15.94,"v":127800},{"d":"2018-07-27","o":15.94,"h":15.98,"l":15.88,"c":15.93,"v":42800},{"d":"2018-07-30","o":15.91,"h":15.98,"l":15.86,"c":15.86,"v":63300},{"d":"2018-07-31","o":15.86,"h":15.86,"l":15.81,"c":15.83,"v":105300},{"d":"2018-08-01","o":15.81,"h":15.87,"l":15.81,"c":15.86,"v":74000},{"d":"2018-08-02","o":15.87,"h":15.96,"l":15.81,"c":15.96,"v":45700},{"d":"2018-08-03","o":15.99,"h":16.04,"l":15.96,"c":16.01,"v":64700},{"d":"2018-08-06","o":16.14,"h":16.14,"l":16,"c":16.01,"v":92200},{"d":"2018-08-07","o":16,"h":16,"l":15.88,"c":15.9,"v":88200},{"d":"2018-08-08","o":15.93,"h":15.93,"l":15.86,"c":15.88,"v":98400},{"d":"2018-08-09","o":15.92,"h":15.92,"l":15.84,"c":15.86,"v":94900},{"d":"2018-08-10","o":15.85,"h":15.9,"l":15.81,"c":15.85,"v":59800},{"d":"2018-08-13","o":15.89,"h":15.91,"l":15.83,"c":15.87,"v":85400},{"d":"2018-08-14","o":15.9,"h":16,"l":15.9,"c":16,"v":60000},{"d":"2018-08-15","o":15.97,"h":15.99,"l":15.89,"c":15.92,"v":81600},{"d":"2018-08-16","o":15.98,"h":16.09,"l":15.98,"c":16.04,"v":72200},{"d":"2018-08-17","o":16.04,"h":16.07,"l":15.99,"c":16.03,"v":52300},{"d":"2018-08-20","o":16.07,"h":16.11,"l":16.03,"c":16.11,"v":71400},{"d":"2018-08-21","o":16.12,"h":16.14,"l":16.05,"c":16.12,"v":76500},{"d":"2018-08-22","o":15.93,"h":16,"l":15.93,"c":15.94,"v":85200},{"d":"2018-08-23","o":15.91,"h":15.93,"l":15.85,"c":15.85,"v":135200},{"d":"2018-08-24","o":15.92,"h":15.96,"l":15.83,"c":15.87,"v":91900},{"d":"2018-08-27","o":15.93,"h":15.95,"l":15.86,"c":15.95,"v":92300},{"d":"2018-08-28","o":15.95,"h":15.95,"l":15.87,"c":15.89,"v":89300},{"d":"2018-08-29","o":15.89,"h":15.93,"l":15.85,"c":15.85,"v":109000},{"d":"2018-08-30","o":15.84,"h":15.88,"l":15.82,"c":15.85,"v":82000},{"d":"2018-08-31","o":15.86,"h":15.88,"l":15.77,"c":15.8,"v":140900},{"d":"2018-09-04","o":15.81,"h":15.83,"l":15.79,"c":15.82,"v":129000},{"d":"2018-09-05","o":15.85,"h":15.85,"l":15.77,"c":15.77,"v":97500},{"d":"2018-09-06","o":15.75,"h":15.77,"l":15.73,"c":15.75,"v":135700},{"d":"2018-09-07","o":15.82,"h":15.82,"l":15.7,"c":15.74,"v":104600},{"d":"2018-09-10","o":15.9,"h":15.9,"l":15.78,"c":15.89,"v":118300},{"d":"2018-09-11","o":15.89,"h":15.92,"l":15.85,"c":15.89,"v":78000},{"d":"2018-09-12","o":15.94,"h":15.94,"l":15.85,"c":15.86,"v":92100},{"d":"2018-09-13","o":15.94,"h":15.94,"l":15.9,"c":15.9,"v":55300},{"d":"2018-09-14","o":15.9,"h":15.91,"l":15.84,"c":15.89,"v":68300},{"d":"2018-09-17","o":15.93,"h":15.93,"l":15.85,"c":15.87,"v":97600},{"d":"2018-09-18","o":15.87,"h":15.94,"l":15.85,"c":15.89,"v":86500},{"d":"2018-09-19","o":15.85,"h":15.85,"l":15.71,"c":15.72,"v":70800},{"d":"2018-09-20","o":15.8,"h":15.8,"l":15.75,"c":15.8,"v":48800},{"d":"2018-09-21","o":15.83,"h":15.83,"l":15.71,"c":15.76,"v":152500},{"d":"2018-09-24","o":15.78,"h":15.78,"l":15.7,"c":15.72,"v":78300},{"d":"2018-09-25","o":15.73,"h":15.77,"l":15.61,"c":15.63,"v":85000},{"d":"2018-09-26","o":15.64,"h":15.66,"l":15.51,"c":15.54,"v":228000},{"d":"2018-09-27","o":15.51,"h":15.63,"l":15.51,"c":15.56,"v":218800},{"d":"2018-09-28","o":15.63,"h":15.63,"l":15.5,"c":15.53,"v":153600},{"d":"2018-10-01","o":15.59,"h":15.71,"l":15.55,"c":15.71,"v":124100},{"d":"2018-10-02","o":15.68,"h":15.72,"l":15.65,"c":15.68,"v":84800},{"d":"2018-10-03","o":15.7,"h":15.72,"l":15.57,"c":15.59,"v":127500},{"d":"2018-10-04","o":15.59,"h":15.59,"l":15.49,"c":15.53,"v":78900},{"d":"2018-10-05","o":15.42,"h":15.47,"l":15.34,"c":15.35,"v":192800},{"d":"2018-10-08","o":15.35,"h":15.43,"l":15.33,"c":15.35,"v":117600},{"d":"2018-10-09","o":15.38,"h":15.42,"l":15.29,"c":15.3,"v":99600},{"d":"2018-10-10","o":15.27,"h":15.31,"l":15.18,"c":15.19,"v":145600},{"d":"2018-10-11","o":15.17,"h":15.2,"l":14.86,"c":15.1,"v":266300},{"d":"2018-10-12","o":15.21,"h":15.21,"l":15,"c":15.09,"v":159300},{"d":"2018-10-15","o":15.11,"h":15.25,"l":15.1,"c":15.21,"v":113800},{"d":"2018-10-16","o":15.24,"h":15.45,"l":15.24,"c":15.45,"v":125600},{"d":"2018-10-17","o":15.47,"h":15.51,"l":15.37,"c":15.51,"v":85500},{"d":"2018-10-18","o":15.51,"h":15.53,"l":15.38,"c":15.46,"v":98400},{"d":"2018-10-19","o":15.39,"h":15.42,"l":15.23,"c":15.32,"v":274000},{"d":"2018-10-22","o":15.39,"h":15.4,"l":15.33,"c":15.36,"v":114700},{"d":"2018-10-23","o":15.33,"h":15.36,"l":15.25,"c":15.33,"v":103600},{"d":"2018-10-24","o":15.36,"h":15.41,"l":15.3,"c":15.31,"v":105800},{"d":"2018-10-25","o":15.38,"h":15.38,"l":15.12,"c":15.17,"v":206600},{"d":"2018-10-26","o":15.14,"h":15.16,"l":15.05,"c":15.1,"v":78800},{"d":"2018-10-29","o":15.19,"h":15.2,"l":15.02,"c":15.06,"v":74200},{"d":"2018-10-30","o":15.04,"h":15.08,"l":14.99,"c":15.02,"v":51700},{"d":"2018-10-31","o":15.04,"h":15.07,"l":14.97,"c":14.97,"v":115100},{"d":"2018-11-01","o":15.04,"h":15.18,"l":15.04,"c":15.17,"v":85400},{"d":"2018-11-02","o":15.15,"h":15.26,"l":15.11,"c":15.23,"v":68700},{"d":"2018-11-05","o":15.23,"h":15.27,"l":15.2,"c":15.22,"v":57400},{"d":"2018-11-06","o":15.2,"h":15.28,"l":15.2,"c":15.22,"v":58600},{"d":"2018-11-07","o":15.25,"h":15.28,"l":15.24,"c":15.26,"v":73700},{"d":"2018-11-08","o":15.23,"h":15.32,"l":15.23,"c":15.27,"v":63700},{"d":"2018-11-09","o":15.22,"h":15.3,"l":15.08,"c":15.14,"v":124700},{"d":"2018-11-12","o":15.18,"h":15.19,"l":15.11,"c":15.17,"v":69400},{"d":"2018-11-13","o":15.17,"h":15.23,"l":15.12,"c":15.16,"v":72600},{"d":"2018-11-14","o":15.21,"h":15.25,"l":15.13,"c":15.15,"v":68400},{"d":"2018-11-15","o":15.15,"h":15.18,"l":15.04,"c":15.14,"v":110600},{"d":"2018-11-16","o":15.15,"h":15.15,"l":15,"c":15.1,"v":116700},{"d":"2018-11-19","o":15,"h":15.03,"l":14.89,"c":14.92,"v":115000},{"d":"2018-11-20","o":14.9,"h":14.9,"l":14.78,"c":14.78,"v":101500},{"d":"2018-11-21","o":14.8,"h":14.87,"l":14.76,"c":14.76,"v":44900},{"d":"2018-11-23","o":14.8,"h":14.8,"l":14.72,"c":14.78,"v":39800},{"d":"2018-11-26","o":14.79,"h":14.85,"l":14.78,"c":14.85,"v":92700},{"d":"2018-11-27","o":14.83,"h":14.83,"l":14.71,"c":14.74,"v":102800},{"d":"2018-11-28","o":14.77,"h":14.92,"l":14.72,"c":14.92,"v":98700},{"d":"2018-11-29","o":14.87,"h":14.94,"l":14.75,"c":14.92,"v":109800},{"d":"2018-11-30","o":14.95,"h":14.95,"l":14.76,"c":14.88,"v":102800},{"d":"2018-12-03","o":14.9,"h":14.95,"l":14.84,"c":14.87,"v":133300},{"d":"2018-12-04","o":14.79,"h":14.84,"l":14.75,"c":14.78,"v":137500},{"d":"2018-12-06","o":14.7,"h":14.71,"l":14.43,"c":14.5,"v":237300},{"d":"2018-12-07","o":14.58,"h":14.6,"l":14.37,"c":14.47,"v":158500},{"d":"2018-12-10","o":14.51,"h":14.57,"l":14.43,"c":14.57,"v":100800},{"d":"2018-12-11","o":14.8,"h":14.8,"l":14.45,"c":14.51,"v":196900},{"d":"2018-12-12","o":14.51,"h":14.54,"l":14.47,"c":14.53,"v":76500},{"d":"2018-12-13","o":14.48,"h":14.49,"l":14.37,"c":14.42,"v":118700},{"d":"2018-12-14","o":14.29,"h":14.41,"l":14.12,"c":14.14,"v":156800},{"d":"2018-12-17","o":14.1,"h":14.17,"l":14.04,"c":14.04,"v":165200},{"d":"2018-12-18","o":14.04,"h":14.09,"l":13.94,"c":13.99,"v":154500},{"d":"2018-12-19","o":13.76,"h":13.92,"l":13.73,"c":13.73,"v":189600},{"d":"2018-12-20","o":13.64,"h":13.65,"l":13.26,"c":13.31,"v":270100},{"d":"2018-12-21","o":13.31,"h":13.4,"l":13.07,"c":13.08,"v":255800},{"d":"2018-12-24","o":13.09,"h":13.43,"l":13.07,"c":13.42,"v":125300},{"d":"2018-12-26","o":13.33,"h":13.73,"l":13.33,"c":13.73,"v":166400},{"d":"2018-12-27","o":13.52,"h":13.71,"l":13.5,"c":13.65,"v":234100},{"d":"2018-12-28","o":13.61,"h":13.76,"l":13.61,"c":13.76,"v":189400},{"d":"2018-12-31","o":13.76,"h":13.91,"l":13.76,"c":13.8,"v":262100},{"d":"2019-01-02","o":13.75,"h":13.98,"l":13.7,"c":13.98,"v":100800},{"d":"2019-01-03","o":13.95,"h":14.05,"l":13.89,"c":13.91,"v":83300},{"d":"2019-01-04","o":13.93,"h":14.08,"l":13.92,"c":14.06,"v":186700},{"d":"2019-01-07","o":14.18,"h":14.25,"l":14.12,"c":14.22,"v":145000},{"d":"2019-01-08","o":14.28,"h":14.35,"l":14.18,"c":14.35,"v":107400},{"d":"2019-01-09","o":14.36,"h":14.37,"l":14.3,"c":14.32,"v":86700},{"d":"2019-01-10","o":14.31,"h":14.37,"l":14.25,"c":14.36,"v":78200},{"d":"2019-01-11","o":14.35,"h":14.41,"l":14.34,"c":14.38,"v":130000},{"d":"2019-01-14","o":14.31,"h":14.43,"l":14.28,"c":14.4,"v":74100},{"d":"2019-01-15","o":14.42,"h":14.47,"l":14.35,"c":14.41,"v":92500},{"d":"2019-01-16","o":14.42,"h":14.44,"l":14.32,"c":14.34,"v":120800},{"d":"2019-01-17","o":14.33,"h":14.41,"l":14.33,"c":14.41,"v":112000},{"d":"2019-01-18","o":14.37,"h":14.38,"l":14.28,"c":14.34,"v":107500},{"d":"2019-01-22","o":14.31,"h":14.34,"l":14.29,"c":14.29,"v":95000},{"d":"2019-01-23","o":14.3,"h":14.35,"l":14.23,"c":14.27,"v":123100},{"d":"2019-01-24","o":14.32,"h":14.4,"l":14.28,"c":14.34,"v":130400},{"d":"2019-01-25","o":14.33,"h":14.42,"l":14.31,"c":14.38,"v":92000},{"d":"2019-01-28","o":14.34,"h":14.39,"l":14.33,"c":14.37,"v":80700},{"d":"2019-01-29","o":14.39,"h":14.42,"l":14.36,"c":14.39,"v":104700},{"d":"2019-01-30","o":14.45,"h":14.51,"l":14.42,"c":14.49,"v":80600},{"d":"2019-01-31","o":14.53,"h":14.63,"l":14.47,"c":14.63,"v":102500},{"d":"2019-02-01","o":14.65,"h":14.69,"l":14.62,"c":14.69,"v":113000},{"d":"2019-02-04","o":14.67,"h":14.72,"l":14.58,"c":14.61,"v":173500},{"d":"2019-02-05","o":14.6,"h":14.67,"l":14.55,"c":14.6,"v":108800},{"d":"2019-02-06","o":14.58,"h":14.64,"l":14.55,"c":14.6,"v":93800},{"d":"2019-02-07","o":14.54,"h":14.61,"l":14.53,"c":14.58,"v":153600},{"d":"2019-02-08","o":14.56,"h":14.62,"l":14.56,"c":14.58,"v":109900},{"d":"2019-02-11","o":14.78,"h":14.85,"l":14.66,"c":14.78,"v":290700},{"d":"2019-02-12","o":14.84,"h":14.94,"l":14.82,"c":14.87,"v":73700},{"d":"2019-02-13","o":14.9,"h":14.96,"l":14.89,"c":14.91,"v":87800},{"d":"2019-02-14","o":14.9,"h":14.99,"l":14.9,"c":14.98,"v":113400},{"d":"2019-02-15","o":15.01,"h":15.03,"l":14.97,"c":14.97,"v":109400},{"d":"2019-02-19","o":14.96,"h":15,"l":14.93,"c":14.94,"v":110900},{"d":"2019-02-20","o":14.95,"h":14.98,"l":14.93,"c":14.95,"v":55500},{"d":"2019-02-21","o":14.99,"h":14.99,"l":14.88,"c":14.96,"v":90800},{"d":"2019-02-22","o":15.02,"h":15.07,"l":14.97,"c":15.07,"v":110500},{"d":"2019-02-25","o":15.14,"h":15.15,"l":15,"c":15.05,"v":101400},{"d":"2019-02-26","o":15.05,"h":15.07,"l":14.93,"c":15.01,"v":68700},{"d":"2019-02-27","o":15,"h":15,"l":14.92,"c":14.95,"v":69900},{"d":"2019-02-28","o":14.97,"h":14.98,"l":14.87,"c":14.87,"v":111500},{"d":"2019-03-01","o":14.94,"h":14.97,"l":14.81,"c":14.87,"v":153800},{"d":"2019-03-04","o":14.9,"h":14.9,"l":14.82,"c":14.84,"v":115200},{"d":"2019-03-05","o":14.84,"h":14.91,"l":14.81,"c":14.9,"v":65700},{"d":"2019-03-06","o":14.88,"h":14.88,"l":14.81,"c":14.87,"v":98200},{"d":"2019-03-07","o":14.85,"h":14.88,"l":14.81,"c":14.88,"v":67600},{"d":"2019-03-08","o":14.83,"h":14.86,"l":14.8,"c":14.86,"v":46000},{"d":"2019-03-11","o":14.86,"h":14.92,"l":14.84,"c":14.91,"v":59800},{"d":"2019-03-12","o":14.9,"h":14.95,"l":14.9,"c":14.93,"v":60500},{"d":"2019-03-13","o":14.93,"h":14.97,"l":14.91,"c":14.92,"v":37100},{"d":"2019-03-14","o":14.92,"h":14.95,"l":14.89,"c":14.92,"v":56800},{"d":"2019-03-15","o":14.93,"h":14.96,"l":14.92,"c":14.95,"v":33900},{"d":"2019-03-18","o":14.95,"h":15.04,"l":14.95,"c":15.03,"v":103000},{"d":"2019-03-19","o":15,"h":15,"l":14.92,"c":14.95,"v":76700},{"d":"2019-03-20","o":14.96,"h":14.97,"l":14.92,"c":14.95,"v":55900},{"d":"2019-03-21","o":14.95,"h":14.96,"l":14.89,"c":14.93,"v":89400},{"d":"2019-03-22","o":14.94,"h":14.95,"l":14.84,"c":14.88,"v":117000},{"d":"2019-03-25","o":14.87,"h":14.87,"l":14.76,"c":14.82,"v":83000},{"d":"2019-03-26","o":14.9,"h":14.91,"l":14.81,"c":14.84,"v":68800},{"d":"2019-03-27","o":14.87,"h":14.9,"l":14.84,"c":14.88,"v":54600},{"d":"2019-03-28","o":14.88,"h":14.92,"l":14.88,"c":14.9,"v":51700},{"d":"2019-03-29","o":14.89,"h":14.94,"l":14.83,"c":14.84,"v":100500},{"d":"2019-04-01","o":14.87,"h":15.05,"l":14.84,"c":15.05,"v":111700},{"d":"2019-04-02","o":15.05,"h":15.05,"l":14.99,"c":15.02,"v":78000},{"d":"2019-04-03","o":15.02,"h":15.06,"l":15,"c":15.02,"v":74800},{"d":"2019-04-04","o":15.02,"h":15.04,"l":15.01,"c":15.03,"v":52600},{"d":"2019-04-05","o":15.03,"h":15.05,"l":14.98,"c":14.99,"v":67700},{"d":"2019-04-08","o":15.01,"h":15.12,"l":15.01,"c":15.1,"v":79300},{"d":"2019-04-09","o":15.1,"h":15.12,"l":15.02,"c":15.02,"v":67200},{"d":"2019-04-10","o":15.03,"h":15.12,"l":15,"c":15.05,"v":89200},{"d":"2019-04-11","o":15.06,"h":15.11,"l":15.04,"c":15.11,"v":59600},{"d":"2019-04-12","o":15.11,"h":15.16,"l":15.08,"c":15.12,"v":76500},{"d":"2019-04-15","o":15.13,"h":15.16,"l":15.12,"c":15.14,"v":69100},{"d":"2019-04-16","o":15.13,"h":15.15,"l":15.03,"c":15.03,"v":74200},{"d":"2019-04-17","o":15.06,"h":15.09,"l":15.05,"c":15.08,"v":58100},{"d":"2019-04-18","o":15,"h":15.03,"l":14.92,"c":14.97,"v":99600},{"d":"2019-04-22","o":15.01,"h":15.01,"l":14.93,"c":14.99,"v":99900},{"d":"2019-04-23","o":15.01,"h":15.08,"l":14.96,"c":15.05,"v":85000},{"d":"2019-04-24","o":15.06,"h":15.06,"l":15.01,"c":15.04,"v":80500},{"d":"2019-04-25","o":15,"h":15.04,"l":14.99,"c":15,"v":54700},{"d":"2019-04-26","o":14.98,"h":15.06,"l":14.98,"c":15.01,"v":58400},{"d":"2019-04-29","o":15.02,"h":15.1,"l":15.02,"c":15.08,"v":78900},{"d":"2019-04-30","o":15.12,"h":15.21,"l":15.12,"c":15.2,"v":114100},{"d":"2019-05-01","o":15.24,"h":15.27,"l":15.16,"c":15.27,"v":58900},{"d":"2019-05-02","o":15.29,"h":15.3,"l":15.2,"c":15.24,"v":65300},{"d":"2019-05-03","o":15.27,"h":15.29,"l":15.25,"c":15.27,"v":67800},{"d":"2019-05-06","o":15.2,"h":15.27,"l":15.17,"c":15.27,"v":56100},{"d":"2019-05-07","o":15.25,"h":15.25,"l":15.16,"c":15.18,"v":121400},{"d":"2019-05-08","o":15.18,"h":15.21,"l":15.16,"c":15.2,"v":50500},{"d":"2019-05-09","o":15.19,"h":15.21,"l":15.12,"c":15.19,"v":70400},{"d":"2019-05-10","o":15.18,"h":15.25,"l":15.15,"c":15.24,"v":60000},{"d":"2019-05-13","o":15.19,"h":15.21,"l":15.09,"c":15.1,"v":100700},{"d":"2019-05-14","o":15.12,"h":15.14,"l":15.06,"c":15.08,"v":84600},{"d":"2019-05-15","o":15.08,"h":15.17,"l":15.06,"c":15.13,"v":68400},{"d":"2019-05-16","o":15.13,"h":15.18,"l":15.12,"c":15.16,"v":94900},{"d":"2019-05-17","o":15.14,"h":15.2,"l":15.1,"c":15.18,"v":68300},{"d":"2019-05-20","o":15.17,"h":15.22,"l":15.13,"c":15.21,"v":77800},{"d":"2019-05-21","o":15.15,"h":15.15,"l":15.08,"c":15.15,"v":67900},{"d":"2019-05-22","o":15.11,"h":15.21,"l":15.11,"c":15.18,"v":108700},{"d":"2019-05-23","o":15.14,"h":15.17,"l":15.1,"c":15.17,"v":73200},{"d":"2019-05-24","o":15.2,"h":15.22,"l":15.17,"c":15.22,"v":50300},{"d":"2019-05-28","o":15.22,"h":15.28,"l":15.21,"c":15.21,"v":93400},{"d":"2019-05-29","o":15.2,"h":15.24,"l":15.12,"c":15.12,"v":89600},{"d":"2019-05-30","o":15.14,"h":15.24,"l":15.13,"c":15.17,"v":109700},{"d":"2019-05-31","o":15.13,"h":15.17,"l":15.05,"c":15.05,"v":88800},{"d":"2019-06-03","o":15.05,"h":15.08,"l":14.95,"c":14.95,"v":92600},{"d":"2019-06-04","o":15.06,"h":15.09,"l":14.99,"c":15.09,"v":121300},{"d":"2019-06-05","o":15.12,"h":15.14,"l":14.98,"c":15.06,"v":95600},{"d":"2019-06-06","o":15.03,"h":15.07,"l":15.01,"c":15.03,"v":66000},{"d":"2019-06-07","o":15.05,"h":15.1,"l":15.05,"c":15.07,"v":46800},{"d":"2019-06-10","o":15.06,"h":15.1,"l":15.06,"c":15.09,"v":60000},{"d":"2019-06-11","o":15.14,"h":15.18,"l":15.08,"c":15.14,"v":67100},{"d":"2019-06-12","o":15.16,"h":15.22,"l":15.1,"c":15.2,"v":43900},{"d":"2019-06-13","o":15.24,"h":15.27,"l":15.19,"c":15.23,"v":31000},{"d":"2019-06-14","o":15.28,"h":15.28,"l":15.21,"c":15.25,"v":31600},{"d":"2019-06-17","o":15.27,"h":15.27,"l":15.18,"c":15.2,"v":100400},{"d":"2019-06-18","o":15.18,"h":15.18,"l":15.03,"c":15.03,"v":84200},{"d":"2019-06-19","o":15.08,"h":15.09,"l":15.01,"c":15.03,"v":73000},{"d":"2019-06-20","o":15.09,"h":15.12,"l":15,"c":15.03,"v":123100},{"d":"2019-06-21","o":15.08,"h":15.08,"l":14.99,"c":15.03,"v":64000},{"d":"2019-06-24","o":15.07,"h":15.12,"l":15.01,"c":15.05,"v":63300},{"d":"2019-06-25","o":15.09,"h":15.09,"l":15.01,"c":15.02,"v":41400},{"d":"2019-06-26","o":15.09,"h":15.09,"l":15,"c":15.05,"v":85700},{"d":"2019-06-27","o":15.04,"h":15.13,"l":15.03,"c":15.07,"v":110900},{"d":"2019-06-28","o":15.07,"h":15.15,"l":15.07,"c":15.13,"v":50500},{"d":"2019-07-01","o":15.16,"h":15.19,"l":15.1,"c":15.11,"v":63500},{"d":"2019-07-02","o":15.11,"h":15.16,"l":15.04,"c":15.1,"v":48400},{"d":"2019-07-03","o":15.14,"h":15.21,"l":15.1,"c":15.21,"v":40700},{"d":"2019-07-05","o":15.19,"h":15.21,"l":15.11,"c":15.19,"v":53000},{"d":"2019-07-08","o":15.18,"h":15.18,"l":15.07,"c":15.12,"v":95600},{"d":"2019-07-09","o":15.14,"h":15.24,"l":15.11,"c":15.15,"v":89200},{"d":"2019-07-10","o":15.24,"h":15.34,"l":15.2,"c":15.3,"v":146100},{"d":"2019-07-11","o":15.35,"h":15.39,"l":15.26,"c":15.33,"v":95800},{"d":"2019-07-12","o":15.34,"h":15.34,"l":15.29,"c":15.33,"v":64200},{"d":"2019-07-15","o":15.36,"h":15.37,"l":15.3,"c":15.37,"v":70800},{"d":"2019-07-16","o":15.37,"h":15.48,"l":15.33,"c":15.46,"v":105500},{"d":"2019-07-17","o":15.46,"h":15.46,"l":15.36,"c":15.42,"v":52000},{"d":"2019-07-18","o":15.37,"h":15.4,"l":15.28,"c":15.36,"v":75000},{"d":"2019-07-19","o":15.25,"h":15.27,"l":15.12,"c":15.13,"v":73300},{"d":"2019-07-22","o":15.16,"h":15.25,"l":15.16,"c":15.24,"v":71600},{"d":"2019-07-23","o":15.24,"h":15.25,"l":15.16,"c":15.17,"v":85200},{"d":"2019-07-24","o":15.18,"h":15.24,"l":15.17,"c":15.23,"v":77100},{"d":"2019-07-25","o":15.23,"h":15.24,"l":15.14,"c":15.15,"v":75400},{"d":"2019-07-26","o":15.19,"h":15.19,"l":15.13,"c":15.16,"v":116500},{"d":"2019-07-29","o":15.17,"h":15.19,"l":15.07,"c":15.15,"v":89500},{"d":"2019-07-30","o":15.15,"h":15.25,"l":15.14,"c":15.24,"v":57400},{"d":"2019-07-31","o":15.28,"h":15.31,"l":15.25,"c":15.3,"v":90600},{"d":"2019-08-01","o":15.33,"h":15.33,"l":15.24,"c":15.24,"v":76400},{"d":"2019-08-02","o":15.24,"h":15.28,"l":15.14,"c":15.22,"v":50500},{"d":"2019-08-05","o":15.16,"h":15.18,"l":15,"c":15.09,"v":137900},{"d":"2019-08-06","o":15.15,"h":15.17,"l":15.03,"c":15.13,"v":113800},{"d":"2019-08-07","o":15.02,"h":15.13,"l":14.98,"c":15.13,"v":76200},{"d":"2019-08-08","o":15.09,"h":15.17,"l":15.08,"c":15.17,"v":91200},{"d":"2019-08-09","o":15.17,"h":15.17,"l":15.06,"c":15.09,"v":56700},{"d":"2019-08-12","o":15.11,"h":15.25,"l":15.09,"c":15.14,"v":120500},{"d":"2019-08-13","o":15.14,"h":15.27,"l":15.13,"c":15.21,"v":69800},{"d":"2019-08-14","o":15.16,"h":15.17,"l":15.04,"c":15.08,"v":76800},{"d":"2019-08-15","o":15.09,"h":15.1,"l":15.02,"c":15.03,"v":66900},{"d":"2019-08-16","o":15.01,"h":15.08,"l":15.01,"c":15.04,"v":64700},{"d":"2019-08-19","o":15.05,"h":15.07,"l":14.98,"c":14.99,"v":87700},{"d":"2019-08-20","o":14.99,"h":15.06,"l":14.99,"c":14.99,"v":44700},{"d":"2019-08-21","o":15.02,"h":15.1,"l":14.96,"c":15.04,"v":78000},{"d":"2019-08-22","o":15.08,"h":15.09,"l":15.02,"c":15.05,"v":70400},{"d":"2019-08-23","o":15.05,"h":15.09,"l":15.03,"c":15.06,"v":60400},{"d":"2019-08-26","o":15.08,"h":15.08,"l":15,"c":15,"v":67900},{"d":"2019-08-27","o":15.05,"h":15.08,"l":14.86,"c":14.9,"v":63800},{"d":"2019-08-28","o":14.84,"h":14.88,"l":14.75,"c":14.85,"v":140800},{"d":"2019-08-29","o":14.92,"h":15.01,"l":14.86,"c":14.95,"v":68300},{"d":"2019-08-30","o":14.95,"h":15.01,"l":14.91,"c":14.93,"v":64900},{"d":"2019-09-03","o":14.94,"h":14.99,"l":14.87,"c":14.97,"v":71000},{"d":"2019-09-04","o":14.98,"h":15.05,"l":14.94,"c":15.05,"v":87700},{"d":"2019-09-05","o":15.07,"h":15.07,"l":14.92,"c":15.01,"v":89900},{"d":"2019-09-06","o":14.99,"h":15,"l":14.82,"c":14.89,"v":166500},{"d":"2019-09-09","o":14.92,"h":15,"l":14.9,"c":15,"v":61400},{"d":"2019-09-10","o":15,"h":15.03,"l":14.96,"c":15,"v":59700},{"d":"2019-09-11","o":15,"h":15.07,"l":14.99,"c":15.07,"v":65500},{"d":"2019-09-12","o":15.06,"h":15.08,"l":15.01,"c":15.08,"v":41700},{"d":"2019-09-13","o":15.05,"h":15.09,"l":15.03,"c":15.05,"v":69100},{"d":"2019-09-16","o":15.07,"h":15.09,"l":15.06,"c":15.06,"v":31300},{"d":"2019-09-17","o":15.08,"h":15.13,"l":14.77,"c":15.04,"v":111700},{"d":"2019-09-18","o":14.98,"h":14.99,"l":14.91,"c":14.98,"v":73300},{"d":"2019-09-19","o":15.02,"h":15.02,"l":14.93,"c":14.95,"v":63400},{"d":"2019-09-20","o":15,"h":15.02,"l":14.95,"c":14.95,"v":78600},{"d":"2019-09-23","o":14.92,"h":14.98,"l":14.92,"c":14.93,"v":57800},{"d":"2019-09-24","o":14.99,"h":15.04,"l":14.95,"c":15.04,"v":71200},{"d":"2019-09-25","o":15.03,"h":15.04,"l":14.97,"c":14.97,"v":58000},{"d":"2019-09-26","o":14.97,"h":15,"l":14.96,"c":14.98,"v":60100},{"d":"2019-09-27","o":14.98,"h":15.02,"l":14.85,"c":14.89,"v":102200},{"d":"2019-09-30","o":14.9,"h":14.95,"l":14.84,"c":14.9,"v":87900},{"d":"2019-10-01","o":14.94,"h":14.94,"l":14.85,"c":14.88,"v":49200},{"d":"2019-10-02","o":14.86,"h":14.88,"l":14.68,"c":14.71,"v":116900},{"d":"2019-10-03","o":14.73,"h":14.8,"l":14.68,"c":14.8,"v":55700},{"d":"2019-10-04","o":14.82,"h":14.82,"l":14.7,"c":14.79,"v":81200},{"d":"2019-10-07","o":14.76,"h":14.82,"l":14.68,"c":14.73,"v":88600},{"d":"2019-10-08","o":14.72,"h":14.74,"l":14.7,"c":14.72,"v":61800},{"d":"2019-10-09","o":14.72,"h":14.8,"l":14.72,"c":14.75,"v":76700},{"d":"2019-10-10","o":14.72,"h":14.78,"l":14.61,"c":14.64,"v":177200},{"d":"2019-10-11","o":14.67,"h":14.74,"l":14.64,"c":14.66,"v":59800},{"d":"2019-10-14","o":14.7,"h":14.76,"l":14.68,"c":14.73,"v":63200},{"d":"2019-10-15","o":14.77,"h":14.81,"l":14.75,"c":14.76,"v":72600},{"d":"2019-10-16","o":14.79,"h":14.83,"l":14.74,"c":14.83,"v":54300},{"d":"2019-10-17","o":14.83,"h":14.83,"l":14.75,"c":14.8,"v":53500},{"d":"2019-10-18","o":14.7,"h":14.7,"l":14.59,"c":14.63,"v":81800},{"d":"2019-10-21","o":14.61,"h":14.68,"l":14.6,"c":14.68,"v":97600},{"d":"2019-10-22","o":14.68,"h":14.76,"l":14.66,"c":14.75,"v":102900},{"d":"2019-10-23","o":14.75,"h":14.77,"l":14.75,"c":14.77,"v":48700},{"d":"2019-10-24","o":14.81,"h":14.81,"l":14.68,"c":14.72,"v":88700},{"d":"2019-10-25","o":14.73,"h":14.74,"l":14.62,"c":14.65,"v":104900},{"d":"2019-10-28","o":14.66,"h":14.7,"l":14.63,"c":14.63,"v":83600},{"d":"2019-10-29","o":14.65,"h":14.66,"l":14.58,"c":14.61,"v":107900},{"d":"2019-10-30","o":14.64,"h":14.64,"l":14.42,"c":14.52,"v":137500},{"d":"2019-10-31","o":14.5,"h":14.52,"l":14.43,"c":14.48,"v":109200},{"d":"2019-11-01","o":14.51,"h":14.56,"l":14.44,"c":14.52,"v":163500},{"d":"2019-11-04","o":14.52,"h":14.66,"l":14.51,"c":14.57,"v":139000},{"d":"2019-11-05","o":14.64,"h":14.65,"l":14.59,"c":14.64,"v":96700},{"d":"2019-11-06","o":14.65,"h":14.7,"l":14.65,"c":14.68,"v":118400},{"d":"2019-11-07","o":14.71,"h":14.71,"l":14.6,"c":14.68,"v":66500},{"d":"2019-11-08","o":14.68,"h":14.76,"l":14.61,"c":14.69,"v":97300},{"d":"2019-11-11","o":14.66,"h":14.79,"l":14.66,"c":14.79,"v":79200},{"d":"2019-11-12","o":14.79,"h":14.85,"l":14.77,"c":14.83,"v":65600},{"d":"2019-11-13","o":14.84,"h":14.86,"l":14.81,"c":14.83,"v":67300},{"d":"2019-11-14","o":14.83,"h":14.86,"l":14.8,"c":14.82,"v":66000},{"d":"2019-11-15","o":14.86,"h":14.87,"l":14.82,"c":14.83,"v":62900},{"d":"2019-11-18","o":14.84,"h":14.84,"l":14.75,"c":14.78,"v":83000},{"d":"2019-11-19","o":14.82,"h":14.95,"l":14.79,"c":14.95,"v":88900},{"d":"2019-11-20","o":14.93,"h":14.94,"l":14.85,"c":14.9,"v":61200},{"d":"2019-11-21","o":14.77,"h":14.8,"l":14.67,"c":14.7,"v":71600},{"d":"2019-11-22","o":14.69,"h":14.79,"l":14.67,"c":14.7,"v":102800},{"d":"2019-11-25","o":14.71,"h":14.75,"l":14.65,"c":14.68,"v":63300},{"d":"2019-11-26","o":14.69,"h":14.78,"l":14.69,"c":14.78,"v":93400},{"d":"2019-11-27","o":14.75,"h":14.8,"l":14.67,"c":14.72,"v":101200},{"d":"2019-11-29","o":14.71,"h":14.78,"l":14.7,"c":14.78,"v":71600},{"d":"2019-12-02","o":14.79,"h":14.8,"l":14.77,"c":14.78,"v":87600},{"d":"2019-12-03","o":14.74,"h":14.82,"l":14.7,"c":14.81,"v":167100},{"d":"2019-12-04","o":14.78,"h":14.92,"l":14.74,"c":14.88,"v":99800},{"d":"2019-12-05","o":14.89,"h":14.89,"l":14.76,"c":14.81,"v":73800},{"d":"2019-12-06","o":14.83,"h":14.85,"l":14.76,"c":14.77,"v":85400},{"d":"2019-12-09","o":14.78,"h":14.82,"l":14.74,"c":14.8,"v":77800},{"d":"2019-12-10","o":14.8,"h":14.83,"l":14.78,"c":14.79,"v":73600},{"d":"2019-12-11","o":14.79,"h":14.82,"l":14.77,"c":14.8,"v":77400},{"d":"2019-12-12","o":14.79,"h":14.83,"l":14.74,"c":14.77,"v":118100},{"d":"2019-12-13","o":14.74,"h":14.78,"l":14.7,"c":14.78,"v":120000},{"d":"2019-12-16","o":14.81,"h":14.88,"l":14.78,"c":14.84,"v":101200},{"d":"2019-12-17","o":14.87,"h":14.99,"l":14.87,"c":14.96,"v":91300},{"d":"2019-12-18","o":14.99,"h":15.03,"l":14.98,"c":15.02,"v":101500},{"d":"2019-12-19","o":14.93,"h":15,"l":14.84,"c":14.96,"v":133200},{"d":"2019-12-20","o":14.96,"h":15.05,"l":14.9,"c":15,"v":96400},{"d":"2019-12-23","o":15.04,"h":15.05,"l":15.01,"c":15.02,"v":78100},{"d":"2019-12-24","o":15.09,"h":15.13,"l":15.04,"c":15.11,"v":40300},{"d":"2019-12-26","o":15.11,"h":15.15,"l":15.07,"c":15.07,"v":51000},{"d":"2019-12-27","o":15.11,"h":15.19,"l":15.03,"c":15.18,"v":134100},{"d":"2019-12-30","o":15.18,"h":15.26,"l":15.13,"c":15.25,"v":103000},{"d":"2019-12-31","o":15.24,"h":15.35,"l":15.21,"c":15.35,"v":63300},{"d":"2020-01-02","o":15.4,"h":15.4,"l":15.29,"c":15.3,"v":71700},{"d":"2020-01-03","o":15.25,"h":15.32,"l":15.21,"c":15.27,"v":50400},{"d":"2020-01-06","o":15.15,"h":15.34,"l":15.12,"c":15.3,"v":86000},{"d":"2020-01-07","o":15.31,"h":15.42,"l":15.28,"c":15.41,"v":123000},{"d":"2020-01-08","o":15.41,"h":15.57,"l":15.41,"c":15.57,"v":139900},{"d":"2020-01-09","o":15.55,"h":15.59,"l":15.48,"c":15.55,"v":67000},{"d":"2020-01-10","o":15.57,"h":15.62,"l":15.55,"c":15.59,"v":103600},{"d":"2020-01-13","o":15.64,"h":15.66,"l":15.6,"c":15.61,"v":91900},{"d":"2020-01-14","o":15.63,"h":15.71,"l":15.61,"c":15.64,"v":97400},{"d":"2020-01-15","o":15.68,"h":15.74,"l":15.66,"c":15.74,"v":114000},{"d":"2020-01-16","o":15.73,"h":15.8,"l":15.73,"c":15.8,"v":83300},{"d":"2020-01-17","o":15.8,"h":15.85,"l":15.61,"c":15.71,"v":133600},{"d":"2020-01-21","o":15.58,"h":15.69,"l":15.54,"c":15.69,"v":94400},{"d":"2020-01-22","o":15.71,"h":15.72,"l":15.65,"c":15.72,"v":64100},{"d":"2020-01-23","o":15.74,"h":15.78,"l":15.72,"c":15.78,"v":122700},{"d":"2020-01-24","o":15.79,"h":15.8,"l":15.74,"c":15.76,"v":131600},{"d":"2020-01-27","o":15.7,"h":15.71,"l":15.54,"c":15.68,"v":115400},{"d":"2020-01-28","o":15.68,"h":15.72,"l":15.6,"c":15.72,"v":92500},{"d":"2020-01-29","o":15.74,"h":15.75,"l":15.61,"c":15.63,"v":112700},{"d":"2020-01-30","o":15.63,"h":15.68,"l":15.54,"c":15.6,"v":76000},{"d":"2020-01-31","o":15.63,"h":15.66,"l":15.54,"c":15.58,"v":60200},{"d":"2020-02-03","o":15.54,"h":15.58,"l":15.51,"c":15.58,"v":122800},{"d":"2020-02-04","o":15.6,"h":15.7,"l":15.57,"c":15.58,"v":128500},{"d":"2020-02-05","o":15.62,"h":15.69,"l":15.59,"c":15.69,"v":119900},{"d":"2020-02-06","o":15.7,"h":15.7,"l":15.6,"c":15.68,"v":93500},{"d":"2020-02-07","o":15.66,"h":15.76,"l":15.62,"c":15.76,"v":85700},{"d":"2020-02-10","o":15.75,"h":15.88,"l":15.74,"c":15.8,"v":122700},{"d":"2020-02-11","o":15.85,"h":15.85,"l":15.68,"c":15.78,"v":66700},{"d":"2020-02-12","o":15.81,"h":15.81,"l":15.76,"c":15.81,"v":68000},{"d":"2020-02-13","o":15.82,"h":15.83,"l":15.76,"c":15.83,"v":80700},{"d":"2020-02-14","o":15.82,"h":15.85,"l":15.78,"c":15.84,"v":47400},{"d":"2020-02-18","o":15.83,"h":15.87,"l":15.78,"c":15.86,"v":50300},{"d":"2020-02-19","o":15.86,"h":15.91,"l":15.8,"c":15.87,"v":87300},{"d":"2020-02-20","o":15.79,"h":15.86,"l":15.76,"c":15.85,"v":58100},{"d":"2020-02-21","o":15.84,"h":15.86,"l":15.79,"c":15.86,"v":85700},{"d":"2020-02-24","o":15.78,"h":15.78,"l":15.34,"c":15.43,"v":224700},{"d":"2020-02-25","o":15.5,"h":15.5,"l":15.12,"c":15.14,"v":224500},{"d":"2020-02-26","o":15.14,"h":15.51,"l":15.12,"c":15.51,"v":265400},{"d":"2020-02-27","o":15.24,"h":15.29,"l":14.69,"c":14.94,"v":260200},{"d":"2020-02-28","o":14.73,"h":14.73,"l":14.35,"c":14.55,"v":195800},{"d":"2020-03-02","o":14.6,"h":15.06,"l":14.52,"c":14.99,"v":227900},{"d":"2020-03-03","o":15,"h":15.25,"l":14.82,"c":14.82,"v":196000},{"d":"2020-03-04","o":14.91,"h":15.21,"l":14.79,"c":15.1,"v":305300},{"d":"2020-03-05","o":14.94,"h":14.95,"l":14.65,"c":14.72,"v":103900},{"d":"2020-03-06","o":14.5,"h":14.68,"l":14.08,"c":14.6,"v":284500},{"d":"2020-03-09","o":14.1,"h":14.1,"l":13.29,"c":13.42,"v":298200},{"d":"2020-03-10","o":13.71,"h":13.71,"l":13.06,"c":13.45,"v":312400},{"d":"2020-03-11","o":13.35,"h":13.36,"l":12.77,"c":12.77,"v":247300},{"d":"2020-03-12","o":12.07,"h":12.14,"l":11.11,"c":11.29,"v":404600},{"d":"2020-03-13","o":11.53,"h":12.2,"l":11.53,"c":12.16,"v":148200},{"d":"2020-03-16","o":11.43,"h":11.43,"l":10.77,"c":10.88,"v":294700},{"d":"2020-03-17","o":10.88,"h":11.35,"l":10.69,"c":11.12,"v":367800},{"d":"2020-03-18","o":10.25,"h":10.55,"l":8.57,"c":8.66,"v":485200},{"d":"2020-03-19","o":8.23,"h":9.32,"l":8.1,"c":9.07,"v":308500},{"d":"2020-03-20","o":9.34,"h":10.48,"l":9.34,"c":10.25,"v":379000},{"d":"2020-03-23","o":9.76,"h":10.1,"l":9.07,"c":9.53,"v":329500},{"d":"2020-03-24","o":9.71,"h":10.25,"l":9.71,"c":10.08,"v":317200},{"d":"2020-03-25","o":9.89,"h":11.3,"l":9.77,"c":11.01,"v":179200},{"d":"2020-03-26","o":10.95,"h":10.95,"l":10.25,"c":10.4,"v":496200},{"d":"2020-03-27","o":9.52,"h":10.57,"l":9.42,"c":10.52,"v":195200},{"d":"2020-03-30","o":10.47,"h":10.76,"l":10.39,"c":10.76,"v":189400},{"d":"2020-03-31","o":10.99,"h":10.99,"l":10.47,"c":10.79,"v":239300},{"d":"2020-04-01","o":10.28,"h":10.41,"l":9.9,"c":10.25,"v":210300},{"d":"2020-04-02","o":10.2,"h":10.39,"l":9.89,"c":10.12,"v":117900},{"d":"2020-04-03","o":10,"h":10.05,"l":9.6,"c":9.83,"v":171200},{"d":"2020-04-06","o":10.04,"h":10.07,"l":9.79,"c":9.99,"v":179100},{"d":"2020-04-07","o":10.22,"h":10.37,"l":10.1,"c":10.22,"v":172400},{"d":"2020-04-08","o":10.25,"h":10.63,"l":10.25,"c":10.63,"v":128700},{"d":"2020-04-09","o":10.9,"h":11.53,"l":10.84,"c":10.89,"v":229200},{"d":"2020-04-13","o":10.91,"h":10.91,"l":10.37,"c":10.52,"v":160500},{"d":"2020-04-14","o":10.75,"h":11.01,"l":10.75,"c":10.9,"v":193900},{"d":"2020-04-15","o":10.88,"h":10.88,"l":10.41,"c":10.81,"v":189900},{"d":"2020-04-16","o":10.69,"h":10.8,"l":10.58,"c":10.69,"v":163800},{"d":"2020-04-17","o":10.79,"h":11.43,"l":10.73,"c":10.97,"v":227700},{"d":"2020-04-20","o":10.64,"h":10.72,"l":10.5,"c":10.61,"v":240200},{"d":"2020-04-21","o":10.39,"h":10.64,"l":10.38,"c":10.63,"v":112500},{"d":"2020-04-22","o":10.67,"h":10.82,"l":10.66,"c":10.82,"v":92100},{"d":"2020-04-23","o":10.88,"h":10.89,"l":10.68,"c":10.73,"v":103000},{"d":"2020-04-24","o":10.75,"h":10.75,"l":10.53,"c":10.57,"v":64800},{"d":"2020-04-27","o":10.54,"h":10.58,"l":10.51,"c":10.55,"v":76300},{"d":"2020-04-28","o":10.54,"h":10.59,"l":10.49,"c":10.58,"v":96800},{"d":"2020-04-29","o":10.59,"h":10.81,"l":10.59,"c":10.79,"v":149700},{"d":"2020-04-30","o":10.8,"h":10.8,"l":10.65,"c":10.76,"v":83100},{"d":"2020-05-01","o":10.68,"h":10.74,"l":10.52,"c":10.71,"v":118700},{"d":"2020-05-04","o":10.69,"h":10.75,"l":10.65,"c":10.73,"v":69000},{"d":"2020-05-05","o":10.82,"h":10.86,"l":10.74,"c":10.82,"v":58300},{"d":"2020-05-06","o":10.87,"h":10.87,"l":10.78,"c":10.83,"v":78900},{"d":"2020-05-07","o":10.85,"h":10.85,"l":10.6,"c":10.61,"v":113500},{"d":"2020-05-08","o":10.67,"h":10.85,"l":10.67,"c":10.8,"v":107000},{"d":"2020-05-11","o":10.75,"h":10.9,"l":10.75,"c":10.84,"v":57300},{"d":"2020-05-12","o":10.93,"h":10.94,"l":10.82,"c":10.83,"v":80300},{"d":"2020-05-13","o":10.86,"h":10.91,"l":10.69,"c":10.76,"v":68700},{"d":"2020-05-14","o":10.75,"h":10.95,"l":10.65,"c":10.81,"v":132300},{"d":"2020-05-15","o":10.71,"h":10.9,"l":10.69,"c":10.88,"v":101000},{"d":"2020-05-18","o":10.91,"h":10.98,"l":10.85,"c":10.98,"v":132300},{"d":"2020-05-19","o":10.95,"h":11.15,"l":10.93,"c":11.11,"v":114500},{"d":"2020-05-20","o":11,"h":11.19,"l":11,"c":11.19,"v":93400},{"d":"2020-05-21","o":11.17,"h":11.33,"l":11.09,"c":11.12,"v":102400},{"d":"2020-05-22","o":11.18,"h":11.22,"l":11.11,"c":11.2,"v":60400},{"d":"2020-05-26","o":11.43,"h":11.43,"l":11.24,"c":11.28,"v":93500},{"d":"2020-05-27","o":11.31,"h":11.37,"l":11.23,"c":11.3,"v":110900},{"d":"2020-05-28","o":11.38,"h":11.69,"l":11.38,"c":11.6,"v":173700},{"d":"2020-05-29","o":11.67,"h":11.79,"l":11.63,"c":11.77,"v":107200},{"d":"2020-06-01","o":11.77,"h":11.95,"l":11.77,"c":11.9,"v":66700},{"d":"2020-06-02","o":11.94,"h":11.99,"l":11.87,"c":11.87,"v":101500},{"d":"2020-06-03","o":11.93,"h":12.09,"l":11.92,"c":11.92,"v":149500},{"d":"2020-06-04","o":12.02,"h":12.19,"l":11.98,"c":12.07,"v":84000},{"d":"2020-06-05","o":12.41,"h":12.48,"l":12.22,"c":12.22,"v":90300},{"d":"2020-06-08","o":12.38,"h":12.51,"l":12.38,"c":12.48,"v":93300},{"d":"2020-06-09","o":12.5,"h":12.5,"l":12.39,"c":12.5,"v":84000},{"d":"2020-06-10","o":12.56,"h":12.64,"l":12.45,"c":12.47,"v":53200},{"d":"2020-06-11","o":12.01,"h":12.18,"l":11.85,"c":11.89,"v":160800},{"d":"2020-06-12","o":12.1,"h":12.2,"l":12,"c":12.09,"v":114800},{"d":"2020-06-15","o":11.94,"h":12.11,"l":11.94,"c":12,"v":98800},{"d":"2020-06-16","o":12.27,"h":12.29,"l":12.18,"c":12.2,"v":148700},{"d":"2020-06-17","o":12.26,"h":12.29,"l":12.15,"c":12.2,"v":113400},{"d":"2020-06-18","o":12.19,"h":12.31,"l":12.17,"c":12.24,"v":91700},{"d":"2020-06-19","o":12.32,"h":12.33,"l":12.12,"c":12.12,"v":93300},{"d":"2020-06-22","o":12.08,"h":12.1,"l":11.93,"c":12.03,"v":84300},{"d":"2020-06-23","o":12.07,"h":12.24,"l":12.01,"c":12.22,"v":116600},{"d":"2020-06-24","o":12.21,"h":12.23,"l":12.06,"c":12.17,"v":98700},{"d":"2020-06-25","o":12.14,"h":12.19,"l":12.11,"c":12.17,"v":47500},{"d":"2020-06-26","o":12.17,"h":12.17,"l":12,"c":12.02,"v":59700},{"d":"2020-06-29","o":12.05,"h":12.05,"l":11.86,"c":11.91,"v":85100},{"d":"2020-06-30","o":11.97,"h":11.97,"l":11.86,"c":11.93,"v":71500},{"d":"2020-07-01","o":12,"h":12.15,"l":11.98,"c":12.12,"v":67800},{"d":"2020-07-02","o":12.18,"h":12.22,"l":12.1,"c":12.15,"v":60800},{"d":"2020-07-06","o":12.21,"h":12.22,"l":12.04,"c":12.05,"v":102600},{"d":"2020-07-07","o":12.08,"h":12.12,"l":11.99,"c":12.04,"v":81100},{"d":"2020-07-08","o":12.1,"h":12.23,"l":12.01,"c":12.16,"v":112500},{"d":"2020-07-09","o":12.12,"h":12.21,"l":12.02,"c":12.05,"v":47000},{"d":"2020-07-10","o":12.12,"h":12.15,"l":12.04,"c":12.14,"v":68600},{"d":"2020-07-13","o":12.17,"h":12.22,"l":12.15,"c":12.17,"v":71600},{"d":"2020-07-14","o":12.16,"h":12.22,"l":12.12,"c":12.22,"v":70100},{"d":"2020-07-15","o":12.2,"h":12.26,"l":12.16,"c":12.26,"v":105400},{"d":"2020-07-16","o":12.27,"h":12.31,"l":12.19,"c":12.23,"v":90100},{"d":"2020-07-17","o":12.21,"h":12.23,"l":12.14,"c":12.22,"v":73800},{"d":"2020-07-20","o":12.13,"h":12.18,"l":12.1,"c":12.12,"v":129600},{"d":"2020-07-21","o":12.14,"h":12.16,"l":12.1,"c":12.13,"v":64500},{"d":"2020-07-22","o":12.11,"h":12.12,"l":12.05,"c":12.05,"v":75600},{"d":"2020-07-23","o":12.05,"h":12.13,"l":12.05,"c":12.1,"v":79300},{"d":"2020-07-24","o":12.05,"h":12.14,"l":12.05,"c":12.1,"v":71100},{"d":"2020-07-27","o":12.11,"h":12.15,"l":12.08,"c":12.09,"v":98100},{"d":"2020-07-28","o":12.09,"h":12.17,"l":12.09,"c":12.14,"v":270400},{"d":"2020-07-29","o":12.17,"h":12.32,"l":12.14,"c":12.31,"v":195800},{"d":"2020-07-30","o":12.2,"h":12.31,"l":12.2,"c":12.27,"v":53600},{"d":"2020-07-31","o":12.26,"h":12.34,"l":12.26,"c":12.33,"v":69300},{"d":"2020-08-03","o":12.33,"h":12.43,"l":12.3,"c":12.43,"v":60600},{"d":"2020-08-04","o":12.44,"h":12.45,"l":12.37,"c":12.45,"v":75600},{"d":"2020-08-05","o":12.48,"h":12.59,"l":12.48,"c":12.56,"v":78300},{"d":"2020-08-06","o":12.58,"h":12.67,"l":12.58,"c":12.65,"v":100000},{"d":"2020-08-07","o":12.62,"h":12.65,"l":12.61,"c":12.65,"v":29200},{"d":"2020-08-10","o":12.7,"h":12.72,"l":12.65,"c":12.72,"v":43600},{"d":"2020-08-11","o":12.76,"h":12.79,"l":12.67,"c":12.68,"v":78300},{"d":"2020-08-12","o":12.73,"h":12.74,"l":12.67,"c":12.71,"v":40300},{"d":"2020-08-13","o":12.7,"h":12.73,"l":12.7,"c":12.72,"v":36800},{"d":"2020-08-14","o":12.72,"h":12.77,"l":12.69,"c":12.7,"v":90000},{"d":"2020-08-17","o":12.7,"h":12.83,"l":12.69,"c":12.83,"v":130600},{"d":"2020-08-18","o":12.78,"h":12.83,"l":12.74,"c":12.83,"v":75100},{"d":"2020-08-19","o":12.85,"h":12.88,"l":12.83,"c":12.84,"v":77700},{"d":"2020-08-20","o":12.78,"h":12.78,"l":12.65,"c":12.7,"v":113700},{"d":"2020-08-21","o":12.7,"h":12.74,"l":12.63,"c":12.65,"v":59700},{"d":"2020-08-24","o":12.65,"h":12.75,"l":12.59,"c":12.61,"v":107600},{"d":"2020-08-25","o":12.6,"h":12.6,"l":12.52,"c":12.56,"v":122400},{"d":"2020-08-26","o":12.56,"h":12.65,"l":12.53,"c":12.65,"v":117500},{"d":"2020-08-27","o":12.66,"h":12.67,"l":12.63,"c":12.66,"v":53300},{"d":"2020-08-28","o":12.65,"h":12.65,"l":12.59,"c":12.63,"v":62800},{"d":"2020-08-31","o":12.63,"h":12.65,"l":12.53,"c":12.58,"v":97600},{"d":"2020-09-01","o":12.56,"h":12.76,"l":12.56,"c":12.74,"v":93300},{"d":"2020-09-02","o":12.71,"h":12.83,"l":12.71,"c":12.83,"v":91300},{"d":"2020-09-03","o":12.76,"h":12.77,"l":12.58,"c":12.66,"v":79900},{"d":"2020-09-04","o":12.69,"h":12.7,"l":12.54,"c":12.65,"v":50200},{"d":"2020-09-08","o":12.53,"h":12.65,"l":12.52,"c":12.65,"v":33900},{"d":"2020-09-09","o":12.66,"h":12.78,"l":12.6,"c":12.78,"v":64700},{"d":"2020-09-10","o":12.8,"h":12.87,"l":12.77,"c":12.77,"v":85000},{"d":"2020-09-11","o":12.82,"h":12.88,"l":12.78,"c":12.86,"v":56700},{"d":"2020-09-14","o":12.85,"h":13,"l":12.85,"c":12.95,"v":113100},{"d":"2020-09-15","o":12.96,"h":13.06,"l":12.96,"c":12.98,"v":124700},{"d":"2020-09-16","o":13.05,"h":13.08,"l":12.98,"c":13.01,"v":87600},{"d":"2020-09-17","o":12.98,"h":13.03,"l":12.98,"c":12.98,"v":106500},{"d":"2020-09-18","o":12.99,"h":13.04,"l":12.98,"c":13,"v":54300},{"d":"2020-09-21","o":12.9,"h":12.9,"l":12.33,"c":12.77,"v":132700},{"d":"2020-09-22","o":12.82,"h":12.86,"l":12.75,"c":12.82,"v":41200},{"d":"2020-09-23","o":12.85,"h":12.85,"l":12.65,"c":12.67,"v":63200},{"d":"2020-09-24","o":12.65,"h":12.78,"l":12.59,"c":12.74,"v":168700},{"d":"2020-09-25","o":12.68,"h":12.71,"l":12.65,"c":12.65,"v":90300},{"d":"2020-09-28","o":12.69,"h":12.71,"l":12.65,"c":12.66,"v":123900},{"d":"2020-09-29","o":12.66,"h":12.76,"l":12.66,"c":12.7,"v":178300},{"d":"2020-09-30","o":12.77,"h":12.77,"l":12.63,"c":12.68,"v":506800},{"d":"2020-10-01","o":12.71,"h":12.8,"l":12.71,"c":12.71,"v":114100},{"d":"2020-10-02","o":12.69,"h":12.76,"l":12.65,"c":12.74,"v":45000},{"d":"2020-10-05","o":12.75,"h":12.84,"l":12.74,"c":12.84,"v":73700},{"d":"2020-10-06","o":12.84,"h":12.96,"l":12.82,"c":12.91,"v":87700},{"d":"2020-10-07","o":12.92,"h":12.97,"l":12.84,"c":12.85,"v":104000},{"d":"2020-10-08","o":12.88,"h":12.95,"l":12.75,"c":12.76,"v":141000},{"d":"2020-10-09","o":12.81,"h":12.87,"l":12.8,"c":12.86,"v":133600},{"d":"2020-10-12","o":12.89,"h":12.96,"l":12.88,"c":12.96,"v":98200},{"d":"2020-10-13","o":12.91,"h":13.05,"l":12.89,"c":13.03,"v":281400},{"d":"2020-10-14","o":13.04,"h":13.1,"l":12.97,"c":13.01,"v":54500},{"d":"2020-10-15","o":13,"h":13.06,"l":12.93,"c":12.97,"v":139300},{"d":"2020-10-16","o":12.86,"h":12.88,"l":12.77,"c":12.77,"v":80700},{"d":"2020-10-19","o":12.81,"h":12.82,"l":12.7,"c":12.71,"v":43500},{"d":"2020-10-20","o":12.75,"h":12.77,"l":12.74,"c":12.77,"v":34700},{"d":"2020-10-21","o":12.75,"h":12.78,"l":12.71,"c":12.75,"v":48700},{"d":"2020-10-22","o":12.74,"h":12.79,"l":12.74,"c":12.78,"v":39100},{"d":"2020-10-23","o":12.79,"h":12.8,"l":12.72,"c":12.76,"v":31400},{"d":"2020-10-26","o":12.73,"h":12.73,"l":12.62,"c":12.66,"v":78200},{"d":"2020-10-27","o":12.66,"h":12.7,"l":12.62,"c":12.64,"v":42700},{"d":"2020-10-28","o":12.55,"h":12.55,"l":12.39,"c":12.41,"v":89900},{"d":"2020-10-29","o":12.4,"h":12.53,"l":12.39,"c":12.51,"v":42600},{"d":"2020-10-30","o":12.48,"h":12.57,"l":12.41,"c":12.45,"v":77700},{"d":"2020-11-02","o":12.41,"h":12.51,"l":12.39,"c":12.49,"v":65200},{"d":"2020-11-03","o":12.49,"h":12.64,"l":12.04,"c":12.59,"v":75600},{"d":"2020-11-04","o":12.69,"h":12.8,"l":12.62,"c":12.77,"v":63300},{"d":"2020-11-05","o":12.79,"h":12.98,"l":12.74,"c":12.93,"v":58300},{"d":"2020-11-06","o":12.97,"h":12.98,"l":12.91,"c":12.92,"v":54400},{"d":"2020-11-09","o":13.08,"h":13.2,"l":12.99,"c":13.07,"v":93000},{"d":"2020-11-10","o":13.09,"h":13.11,"l":12.96,"c":13.04,"v":90900},{"d":"2020-11-11","o":13.04,"h":13.09,"l":12.99,"c":13.07,"v":75000},{"d":"2020-11-12","o":13.03,"h":13.08,"l":13.01,"c":13.08,"v":56300},{"d":"2020-11-13","o":13.11,"h":13.11,"l":13.07,"c":13.09,"v":73200},{"d":"2020-11-16","o":13.1,"h":13.28,"l":13.1,"c":13.26,"v":69900},{"d":"2020-11-17","o":13.22,"h":13.37,"l":13.2,"c":13.36,"v":79600},{"d":"2020-11-18","o":13.29,"h":13.32,"l":13.22,"c":13.26,"v":41300},{"d":"2020-11-19","o":13.28,"h":13.3,"l":13.2,"c":13.23,"v":51100},{"d":"2020-11-20","o":13.18,"h":13.24,"l":13.1,"c":13.19,"v":95100},{"d":"2020-11-23","o":13.24,"h":13.26,"l":13.23,"c":13.24,"v":31300},{"d":"2020-11-24","o":13.31,"h":13.38,"l":13.27,"c":13.35,"v":61300},{"d":"2020-11-25","o":13.35,"h":13.45,"l":13.35,"c":13.45,"v":63400},{"d":"2020-11-27","o":13.51,"h":13.51,"l":13.43,"c":13.5,"v":46800},{"d":"2020-11-30","o":13.45,"h":13.54,"l":13.45,"c":13.52,"v":73800},{"d":"2020-12-01","o":13.54,"h":13.65,"l":13.54,"c":13.63,"v":63500},{"d":"2020-12-02","o":13.57,"h":13.73,"l":13.57,"c":13.71,"v":99100},{"d":"2020-12-03","o":13.66,"h":13.72,"l":13.61,"c":13.7,"v":84300},{"d":"2020-12-04","o":13.71,"h":13.75,"l":13.68,"c":13.71,"v":71200},{"d":"2020-12-07","o":13.71,"h":13.89,"l":13.71,"c":13.85,"v":107800},{"d":"2020-12-08","o":13.87,"h":13.96,"l":13.76,"c":13.77,"v":82000},{"d":"2020-12-09","o":13.88,"h":13.92,"l":13.8,"c":13.83,"v":105000},{"d":"2020-12-10","o":13.75,"h":13.85,"l":13.75,"c":13.83,"v":100800},{"d":"2020-12-11","o":13.84,"h":13.9,"l":13.79,"c":13.82,"v":84100},{"d":"2020-12-14","o":13.85,"h":13.96,"l":13.85,"c":13.94,"v":89100},{"d":"2020-12-15","o":13.96,"h":14.14,"l":13.95,"c":14.11,"v":138100},{"d":"2020-12-16","o":14.18,"h":14.24,"l":14.15,"c":14.24,"v":188900},{"d":"2020-12-17","o":14.31,"h":14.41,"l":14.27,"c":14.38,"v":122200},{"d":"2020-12-18","o":14.29,"h":14.35,"l":14.21,"c":14.21,"v":49200},{"d":"2020-12-21","o":14.2,"h":14.22,"l":14.08,"c":14.19,"v":139300},{"d":"2020-12-22","o":14.17,"h":14.2,"l":14.11,"c":14.14,"v":133100},{"d":"2020-12-23","o":14.18,"h":14.36,"l":14.09,"c":14.12,"v":106900},{"d":"2020-12-24","o":14.18,"h":14.22,"l":14.15,"c":14.18,"v":28200},{"d":"2020-12-28","o":14.18,"h":14.18,"l":14.13,"c":14.18,"v":88900},{"d":"2020-12-29","o":14.22,"h":14.29,"l":14.18,"c":14.24,"v":123400},{"d":"2020-12-30","o":14.25,"h":14.32,"l":14.18,"c":14.28,"v":63600},{"d":"2020-12-31","o":14.3,"h":14.3,"l":14.24,"c":14.29,"v":70600},{"d":"2021-01-04","o":14.31,"h":14.32,"l":14.18,"c":14.3,"v":96300},{"d":"2021-01-05","o":14.29,"h":14.35,"l":14.23,"c":14.35,"v":66800},{"d":"2021-01-06","o":14.35,"h":14.39,"l":14.29,"c":14.35,"v":118900},{"d":"2021-01-07","o":14.39,"h":14.45,"l":14.37,"c":14.41,"v":83200},{"d":"2021-01-08","o":14.47,"h":14.53,"l":14.41,"c":14.49,"v":100200},{"d":"2021-01-11","o":14.48,"h":14.53,"l":14.45,"c":14.47,"v":135600},{"d":"2021-01-12","o":14.5,"h":14.55,"l":14.49,"c":14.52,"v":78900},{"d":"2021-01-13","o":14.52,"h":14.52,"l":14.48,"c":14.52,"v":103200},{"d":"2021-01-14","o":14.53,"h":14.54,"l":14.49,"c":14.5,"v":156700},{"d":"2021-01-15","o":14.53,"h":14.59,"l":14.48,"c":14.57,"v":93100},{"d":"2021-01-19","o":14.56,"h":14.71,"l":14.55,"c":14.71,"v":95700},{"d":"2021-01-20","o":14.62,"h":14.62,"l":14.49,"c":14.58,"v":147700},{"d":"2021-01-21","o":14.58,"h":14.66,"l":14.58,"c":14.63,"v":64200},{"d":"2021-01-22","o":14.63,"h":14.63,"l":14.47,"c":14.48,"v":133100},{"d":"2021-01-25","o":14.45,"h":14.52,"l":14.34,"c":14.43,"v":131700},{"d":"2021-01-26","o":14.42,"h":14.43,"l":14.33,"c":14.38,"v":74200},{"d":"2021-01-27","o":14.36,"h":14.52,"l":14.34,"c":14.47,"v":87200},{"d":"2021-01-28","o":14.47,"h":14.62,"l":14.42,"c":14.6,"v":129200},{"d":"2021-01-29","o":14.56,"h":14.64,"l":14.46,"c":14.51,"v":87300},{"d":"2021-02-01","o":14.56,"h":14.64,"l":14.52,"c":14.63,"v":78000},{"d":"2021-02-02","o":14.67,"h":14.77,"l":14.67,"c":14.74,"v":85500},{"d":"2021-02-03","o":14.74,"h":14.75,"l":14.67,"c":14.74,"v":64800},{"d":"2021-02-04","o":14.8,"h":14.85,"l":14.71,"c":14.85,"v":78800},{"d":"2021-02-05","o":14.87,"h":14.89,"l":14.69,"c":14.77,"v":155300},{"d":"2021-02-08","o":14.8,"h":14.81,"l":14.53,"c":14.6,"v":218300},{"d":"2021-02-09","o":14.61,"h":14.81,"l":14.61,"c":14.8,"v":120800},{"d":"2021-02-10","o":14.84,"h":14.95,"l":14.83,"c":14.93,"v":111500},{"d":"2021-02-11","o":14.99,"h":14.99,"l":14.84,"c":14.96,"v":55900},{"d":"2021-02-12","o":14.99,"h":15,"l":14.92,"c":14.96,"v":81800},{"d":"2021-02-16","o":15,"h":15,"l":14.9,"c":14.95,"v":124500},{"d":"2021-02-17","o":14.99,"h":14.99,"l":14.88,"c":14.93,"v":122200},{"d":"2021-02-18","o":14.86,"h":14.89,"l":14.81,"c":14.84,"v":109700},{"d":"2021-02-19","o":14.92,"h":14.94,"l":14.85,"c":14.92,"v":55700},{"d":"2021-02-22","o":14.88,"h":14.88,"l":14.79,"c":14.82,"v":90400},{"d":"2021-02-23","o":14.84,"h":14.85,"l":14.76,"c":14.79,"v":61700},{"d":"2021-02-24","o":14.83,"h":14.86,"l":14.8,"c":14.84,"v":95500},{"d":"2021-02-25","o":14.84,"h":14.86,"l":14.68,"c":14.7,"v":62500},{"d":"2021-02-26","o":14.77,"h":14.82,"l":14.73,"c":14.76,"v":96400},{"d":"2021-03-01","o":14.73,"h":14.9,"l":14.73,"c":14.86,"v":59600},{"d":"2021-03-02","o":14.79,"h":14.98,"l":14.79,"c":14.98,"v":84400},{"d":"2021-03-03","o":14.95,"h":14.99,"l":14.81,"c":14.87,"v":72400},{"d":"2021-03-04","o":14.91,"h":14.92,"l":14.67,"c":14.7,"v":95200},{"d":"2021-03-05","o":14.76,"h":14.84,"l":14.67,"c":14.84,"v":52600},{"d":"2021-03-08","o":14.83,"h":14.94,"l":14.81,"c":14.88,"v":60800},{"d":"2021-03-09","o":14.98,"h":15,"l":14.88,"c":14.91,"v":109400},{"d":"2021-03-10","o":14.97,"h":15.17,"l":14.92,"c":15.17,"v":126600},{"d":"2021-03-11","o":15.2,"h":15.2,"l":15.07,"c":15.14,"v":117900},{"d":"2021-03-12","o":15.07,"h":15.14,"l":15.01,"c":15.05,"v":68500},{"d":"2021-03-15","o":15.06,"h":15.17,"l":15.05,"c":15.1,"v":77600},{"d":"2021-03-16","o":15.14,"h":15.26,"l":15.13,"c":15.2,"v":149200},{"d":"2021-03-17","o":15.19,"h":15.21,"l":15.15,"c":15.17,"v":98800},{"d":"2021-03-18","o":15.12,"h":15.18,"l":15.08,"c":15.12,"v":97600},{"d":"2021-03-19","o":15.05,"h":15.05,"l":14.98,"c":15.05,"v":64500},{"d":"2021-03-22","o":15.08,"h":15.08,"l":15,"c":15.01,"v":51100},{"d":"2021-03-23","o":15.04,"h":15.08,"l":15.03,"c":15.03,"v":113200},{"d":"2021-03-24","o":15.11,"h":15.12,"l":15.05,"c":15.09,"v":81500},{"d":"2021-03-25","o":15.04,"h":15.1,"l":15.01,"c":15.08,"v":81100},{"d":"2021-03-26","o":15.1,"h":15.1,"l":14.99,"c":15.07,"v":73500},{"d":"2021-03-29","o":15.07,"h":15.07,"l":14.97,"c":14.99,"v":85700},{"d":"2021-03-30","o":15.03,"h":15.06,"l":14.96,"c":15.04,"v":101200},{"d":"2021-03-31","o":15.06,"h":15.08,"l":15.02,"c":15.03,"v":179900},{"d":"2021-04-01","o":15.09,"h":15.12,"l":15.06,"c":15.1,"v":97700},{"d":"2021-04-05","o":15.12,"h":15.16,"l":15.03,"c":15.12,"v":108800},{"d":"2021-04-06","o":15.15,"h":15.19,"l":15.12,"c":15.12,"v":99200},{"d":"2021-04-07","o":15.18,"h":15.27,"l":15.13,"c":15.27,"v":105000},{"d":"2021-04-08","o":15.35,"h":15.35,"l":15.22,"c":15.22,"v":98400},{"d":"2021-04-09","o":15.3,"h":15.32,"l":15.19,"c":15.19,"v":92500},{"d":"2021-04-12","o":15.28,"h":15.32,"l":15.19,"c":15.22,"v":68100},{"d":"2021-04-13","o":15.25,"h":15.27,"l":15.15,"c":15.19,"v":113800},{"d":"2021-04-14","o":15.25,"h":15.35,"l":15.22,"c":15.27,"v":98000},{"d":"2021-04-15","o":15.27,"h":15.35,"l":15.21,"c":15.34,"v":84400},{"d":"2021-04-16","o":15.22,"h":15.33,"l":15.19,"c":15.29,"v":102500},{"d":"2021-04-19","o":15.32,"h":15.35,"l":15.27,"c":15.31,"v":66800},{"d":"2021-04-20","o":15.33,"h":15.38,"l":14.99,"c":15.24,"v":91200},{"d":"2021-04-21","o":15.28,"h":15.3,"l":15.22,"c":15.23,"v":59800},{"d":"2021-04-22","o":15.25,"h":15.3,"l":15.2,"c":15.22,"v":78700},{"d":"2021-04-23","o":15.26,"h":15.3,"l":15.22,"c":15.22,"v":50600},{"d":"2021-04-26","o":15.22,"h":15.28,"l":15.22,"c":15.27,"v":48900},{"d":"2021-04-27","o":15.26,"h":15.31,"l":15.25,"c":15.25,"v":100400},{"d":"2021-04-28","o":15.25,"h":15.33,"l":15.25,"c":15.27,"v":83400},{"d":"2021-04-29","o":15.27,"h":15.33,"l":15.22,"c":15.26,"v":102000},{"d":"2021-04-30","o":15.3,"h":15.4,"l":15.29,"c":15.34,"v":65400},{"d":"2021-05-03","o":15.4,"h":15.46,"l":15.4,"c":15.45,"v":104400},{"d":"2021-05-04","o":15.47,"h":15.48,"l":15.42,"c":15.46,"v":95800},{"d":"2021-05-05","o":15.5,"h":15.52,"l":15.45,"c":15.48,"v":104000},{"d":"2021-05-06","o":15.52,"h":15.56,"l":15.5,"c":15.53,"v":50400},{"d":"2021-05-07","o":15.57,"h":15.6,"l":15.54,"c":15.59,"v":51000},{"d":"2021-05-10","o":15.63,"h":15.67,"l":15.6,"c":15.64,"v":86700},{"d":"2021-05-11","o":15.61,"h":15.64,"l":15.56,"c":15.57,"v":81800},{"d":"2021-05-12","o":15.57,"h":15.61,"l":15.4,"c":15.43,"v":88800},{"d":"2021-05-13","o":15.49,"h":15.55,"l":15.38,"c":15.38,"v":88800},{"d":"2021-05-14","o":15.5,"h":15.57,"l":15.49,"c":15.49,"v":68300},{"d":"2021-05-17","o":15.48,"h":15.58,"l":15.48,"c":15.49,"v":65400},{"d":"2021-05-18","o":15.5,"h":15.72,"l":15.5,"c":15.63,"v":96400},{"d":"2021-05-19","o":15.65,"h":15.72,"l":15.59,"c":15.69,"v":152200},{"d":"2021-05-20","o":15.63,"h":15.7,"l":15.6,"c":15.64,"v":86600},{"d":"2021-05-21","o":15.7,"h":15.7,"l":15.61,"c":15.62,"v":59500},{"d":"2021-05-24","o":15.68,"h":15.68,"l":15.59,"c":15.6,"v":68600},{"d":"2021-05-25","o":15.6,"h":15.66,"l":15.59,"c":15.65,"v":53700},{"d":"2021-05-26","o":15.69,"h":15.71,"l":15.65,"c":15.67,"v":60600},{"d":"2021-05-27","o":15.74,"h":15.74,"l":15.56,"c":15.7,"v":97700},{"d":"2021-05-28","o":15.76,"h":15.8,"l":15.71,"c":15.8,"v":63000},{"d":"2021-06-01","o":15.8,"h":15.8,"l":15.7,"c":15.72,"v":78800},{"d":"2021-06-02","o":15.77,"h":15.78,"l":15.7,"c":15.7,"v":96400},{"d":"2021-06-03","o":15.7,"h":15.79,"l":15.66,"c":15.77,"v":82600},{"d":"2021-06-04","o":15.8,"h":16.04,"l":15.79,"c":15.99,"v":213900},{"d":"2021-06-07","o":15.99,"h":16.05,"l":15.98,"c":16.02,"v":114200},{"d":"2021-06-08","o":16.1,"h":16.1,"l":16.01,"c":16.04,"v":67600},{"d":"2021-06-09","o":16.07,"h":16.11,"l":16.01,"c":16.03,"v":83200},{"d":"2021-06-10","o":16.09,"h":16.17,"l":15.99,"c":16.02,"v":126500},{"d":"2021-06-11","o":16.08,"h":16.11,"l":16.01,"c":16.06,"v":59100},{"d":"2021-06-14","o":16.07,"h":16.13,"l":16.05,"c":16.13,"v":53100},{"d":"2021-06-15","o":16.18,"h":16.24,"l":16.01,"c":16.24,"v":72400},{"d":"2021-06-16","o":16.26,"h":16.4,"l":16.23,"c":16.25,"v":153400},{"d":"2021-06-17","o":16.32,"h":16.49,"l":16.17,"c":16.18,"v":99800},{"d":"2021-06-18","o":16.14,"h":16.2,"l":15.92,"c":15.99,"v":87200},{"d":"2021-06-21","o":16.05,"h":16.07,"l":15.98,"c":16.02,"v":74100},{"d":"2021-06-22","o":16.07,"h":16.13,"l":16.02,"c":16.09,"v":85700},{"d":"2021-06-23","o":16.17,"h":16.19,"l":16.13,"c":16.19,"v":35800},{"d":"2021-06-24","o":16.24,"h":16.29,"l":16.22,"c":16.22,"v":54100},{"d":"2021-06-25","o":16.25,"h":16.25,"l":16,"c":16.01,"v":110300},{"d":"2021-06-28","o":16.06,"h":16.09,"l":16.02,"c":16.06,"v":61400},{"d":"2021-06-29","o":16.09,"h":16.18,"l":16.09,"c":16.18,"v":81000},{"d":"2021-06-30","o":16.22,"h":16.26,"l":16.17,"c":16.17,"v":94000},{"d":"2021-07-01","o":16.25,"h":16.3,"l":16.16,"c":16.27,"v":56200},{"d":"2021-07-02","o":16.26,"h":16.3,"l":16.2,"c":16.2,"v":105200},{"d":"2021-07-06","o":16.2,"h":16.27,"l":16.16,"c":16.26,"v":34000},{"d":"2021-07-07","o":16.26,"h":16.29,"l":16.25,"c":16.27,"v":26100},{"d":"2021-07-08","o":16.26,"h":16.27,"l":16.19,"c":16.22,"v":50100},{"d":"2021-07-09","o":16.25,"h":16.26,"l":16.17,"c":16.21,"v":96900},{"d":"2021-07-12","o":16.23,"h":16.23,"l":16.17,"c":16.2,"v":49300},{"d":"2021-07-13","o":16.25,"h":16.31,"l":16.18,"c":16.31,"v":62500},{"d":"2021-07-14","o":16.31,"h":16.36,"l":16.27,"c":16.28,"v":48600},{"d":"2021-07-15","o":16.27,"h":16.3,"l":16.02,"c":16.14,"v":124600},{"d":"2021-07-16","o":16,"h":16.05,"l":15.86,"c":15.89,"v":88600},{"d":"2021-07-19","o":15.92,"h":15.92,"l":15.5,"c":15.66,"v":126700},{"d":"2021-07-20","o":15.81,"h":15.81,"l":15.71,"c":15.78,"v":63800},{"d":"2021-07-21","o":15.82,"h":15.85,"l":15.71,"c":15.79,"v":128700},{"d":"2021-07-22","o":15.85,"h":15.85,"l":15.7,"c":15.78,"v":90100},{"d":"2021-07-23","o":15.84,"h":15.84,"l":15.75,"c":15.8,"v":85200},{"d":"2021-07-26","o":15.81,"h":15.91,"l":15.78,"c":15.9,"v":52400},{"d":"2021-07-27","o":15.88,"h":15.94,"l":15.88,"c":15.9,"v":46800},{"d":"2021-07-28","o":15.92,"h":15.98,"l":15.89,"c":15.98,"v":35100},{"d":"2021-07-29","o":15.95,"h":15.99,"l":15.92,"c":15.96,"v":51400},{"d":"2021-07-30","o":15.97,"h":16,"l":15.83,"c":15.86,"v":67800},{"d":"2021-08-02","o":15.89,"h":15.94,"l":15.85,"c":15.9,"v":60000},{"d":"2021-08-03","o":15.89,"h":15.96,"l":15.89,"c":15.96,"v":38100},{"d":"2021-08-04","o":15.96,"h":16.05,"l":15.96,"c":16.05,"v":59200},{"d":"2021-08-05","o":16.09,"h":16.13,"l":16.02,"c":16.13,"v":37200},{"d":"2021-08-06","o":16.09,"h":16.16,"l":16.09,"c":16.13,"v":27000},{"d":"2021-08-09","o":16.13,"h":16.19,"l":16.12,"c":16.17,"v":30800},{"d":"2021-08-10","o":16.17,"h":16.25,"l":16.16,"c":16.25,"v":26900},{"d":"2021-08-11","o":16.25,"h":16.27,"l":16.21,"c":16.26,"v":42700},{"d":"2021-08-12","o":16.3,"h":16.32,"l":16.22,"c":16.3,"v":55700},{"d":"2021-08-13","o":16.31,"h":16.36,"l":16.3,"c":16.36,"v":45200},{"d":"2021-08-16","o":16.33,"h":16.42,"l":16.33,"c":16.33,"v":148800},{"d":"2021-08-17","o":16.33,"h":16.44,"l":16.33,"c":16.4,"v":102400},{"d":"2021-08-18","o":16.42,"h":16.44,"l":16.34,"c":16.34,"v":72900},{"d":"2021-08-19","o":16.16,"h":16.2,"l":15.9,"c":16.12,"v":132600},{"d":"2021-08-20","o":16.11,"h":16.21,"l":16,"c":16,"v":55900},{"d":"2021-08-23","o":16.07,"h":16.11,"l":16.03,"c":16.03,"v":55300},{"d":"2021-08-24","o":16.09,"h":16.1,"l":15.99,"c":16.02,"v":65000},{"d":"2021-08-25","o":16.03,"h":16.05,"l":16,"c":16.03,"v":31400},{"d":"2021-08-26","o":15.99,"h":15.99,"l":15.88,"c":15.9,"v":81100},{"d":"2021-08-27","o":15.97,"h":16.25,"l":15.97,"c":16.25,"v":93300},{"d":"2021-08-30","o":16.3,"h":16.32,"l":16.2,"c":16.32,"v":75300},{"d":"2021-08-31","o":16.33,"h":16.4,"l":16.29,"c":16.29,"v":87400},{"d":"2021-09-01","o":16.39,"h":16.52,"l":16.35,"c":16.51,"v":101700},{"d":"2021-09-02","o":16.51,"h":16.51,"l":16.4,"c":16.51,"v":79600},{"d":"2021-09-03","o":16.5,"h":16.53,"l":16.33,"c":16.42,"v":45100},{"d":"2021-09-07","o":16.44,"h":16.44,"l":16.17,"c":16.28,"v":132700},{"d":"2021-09-08","o":16.33,"h":16.37,"l":16.27,"c":16.32,"v":69500},{"d":"2021-09-09","o":16.36,"h":16.39,"l":16.33,"c":16.37,"v":43600},{"d":"2021-09-10","o":16.44,"h":16.48,"l":16.34,"c":16.37,"v":47100},{"d":"2021-09-13","o":16.45,"h":16.62,"l":16.37,"c":16.62,"v":85000},{"d":"2021-09-14","o":16.53,"h":16.66,"l":16.52,"c":16.55,"v":58000},{"d":"2021-09-15","o":16.6,"h":16.63,"l":16.56,"c":16.59,"v":51700},{"d":"2021-09-16","o":16.56,"h":16.59,"l":16.56,"c":16.56,"v":73700},{"d":"2021-09-17","o":16.51,"h":16.6,"l":16.49,"c":16.52,"v":142200},{"d":"2021-09-20","o":16.5,"h":16.56,"l":16.44,"c":16.52,"v":203500},{"d":"2021-09-21","o":16.54,"h":16.59,"l":16.52,"c":16.53,"v":152700},{"d":"2021-09-22","o":16.58,"h":16.6,"l":16.52,"c":16.59,"v":88500},{"d":"2021-09-23","o":16.6,"h":16.6,"l":16.56,"c":16.58,"v":79600},{"d":"2021-09-24","o":16.59,"h":16.59,"l":16.56,"c":16.56,"v":67300},{"d":"2021-09-27","o":16.59,"h":16.59,"l":16.56,"c":16.58,"v":72100},{"d":"2021-09-28","o":16.56,"h":16.58,"l":16.47,"c":16.47,"v":172100},{"d":"2021-09-29","o":16.48,"h":16.51,"l":16.34,"c":16.38,"v":112700},{"d":"2021-09-30","o":16.42,"h":16.44,"l":16.19,"c":16.19,"v":133100},{"d":"2021-10-01","o":16.25,"h":16.27,"l":16.19,"c":16.2,"v":66800},{"d":"2021-10-04","o":16.14,"h":16.26,"l":16.12,"c":16.15,"v":66800},{"d":"2021-10-05","o":16.16,"h":16.22,"l":16.12,"c":16.16,"v":75200},{"d":"2021-10-06","o":16.13,"h":16.28,"l":16.12,"c":16.28,"v":53600},{"d":"2021-10-07","o":16.26,"h":16.41,"l":16.26,"c":16.35,"v":60900},{"d":"2021-10-08","o":16.43,"h":16.46,"l":16.28,"c":16.31,"v":34500},{"d":"2021-10-11","o":16.37,"h":16.46,"l":16.34,"c":16.4,"v":56500},{"d":"2021-10-12","o":16.46,"h":16.47,"l":16.36,"c":16.47,"v":46300},{"d":"2021-10-13","o":16.47,"h":16.48,"l":16.38,"c":16.44,"v":58400},{"d":"2021-10-14","o":16.44,"h":16.58,"l":16.44,"c":16.52,"v":122100},{"d":"2021-10-15","o":16.56,"h":16.58,"l":16.44,"c":16.52,"v":57200},{"d":"2021-10-18","o":16.52,"h":16.53,"l":16.38,"c":16.43,"v":83300},{"d":"2021-10-19","o":16.46,"h":16.52,"l":16.38,"c":16.48,"v":69000},{"d":"2021-10-20","o":16.53,"h":16.55,"l":16.38,"c":16.45,"v":90500},{"d":"2021-10-21","o":16.34,"h":16.34,"l":16.2,"c":16.2,"v":62100},{"d":"2021-10-22","o":16.21,"h":16.29,"l":16.21,"c":16.25,"v":72800},{"d":"2021-10-25","o":16.25,"h":16.3,"l":16.19,"c":16.21,"v":184100},{"d":"2021-10-26","o":16.16,"h":16.21,"l":16.09,"c":16.18,"v":207900},{"d":"2021-10-27","o":16.14,"h":16.27,"l":16.14,"c":16.27,"v":67900},{"d":"2021-10-28","o":16.25,"h":16.35,"l":16.24,"c":16.35,"v":63600},{"d":"2021-10-29","o":16.34,"h":16.38,"l":16.26,"c":16.37,"v":27200},{"d":"2021-11-01","o":16.33,"h":16.39,"l":16.23,"c":16.35,"v":136000},{"d":"2021-11-02","o":16.34,"h":16.37,"l":16.25,"c":16.26,"v":100000},{"d":"2021-11-03","o":16.28,"h":16.35,"l":16.22,"c":16.35,"v":33300},{"d":"2021-11-04","o":16.28,"h":16.37,"l":16.14,"c":16.19,"v":142800},{"d":"2021-11-05","o":16.25,"h":16.3,"l":16.08,"c":16.15,"v":158200},{"d":"2021-11-08","o":16.25,"h":16.31,"l":16.22,"c":16.25,"v":62700},{"d":"2021-11-09","o":16.29,"h":16.32,"l":16.23,"c":16.25,"v":31200},{"d":"2021-11-10","o":16.34,"h":16.34,"l":16.2,"c":16.24,"v":65500},{"d":"2021-11-11","o":16.31,"h":16.35,"l":16.25,"c":16.33,"v":92500},{"d":"2021-11-12","o":16.33,"h":16.48,"l":16.33,"c":16.36,"v":56500},{"d":"2021-11-15","o":16.4,"h":16.47,"l":16.24,"c":16.25,"v":66900},{"d":"2021-11-16","o":16.34,"h":16.4,"l":16.22,"c":16.28,"v":56400},{"d":"2021-11-17","o":16.33,"h":16.38,"l":16.22,"c":16.27,"v":42900},{"d":"2021-11-18","o":16.32,"h":16.43,"l":16.17,"c":16.23,"v":45400},{"d":"2021-11-19","o":16.1,"h":16.14,"l":15.75,"c":15.96,"v":121900},{"d":"2021-11-22","o":16.02,"h":16.02,"l":15.83,"c":15.85,"v":83100},{"d":"2021-11-23","o":15.89,"h":15.91,"l":15.76,"c":15.85,"v":58100},{"d":"2021-11-24","o":15.9,"h":15.99,"l":15.84,"c":15.98,"v":57600},{"d":"2021-11-26","o":15.86,"h":15.91,"l":15.81,"c":15.85,"v":31900},{"d":"2021-11-29","o":15.9,"h":15.91,"l":15.83,"c":15.89,"v":34900},{"d":"2021-11-30","o":15.94,"h":15.94,"l":15.81,"c":15.89,"v":61400},{"d":"2021-12-01","o":15.97,"h":16.07,"l":15.95,"c":15.98,"v":55000},{"d":"2021-12-02","o":15.94,"h":16.05,"l":15.88,"c":16.05,"v":63300},{"d":"2021-12-03","o":15.95,"h":15.99,"l":15.87,"c":15.9,"v":54500},{"d":"2021-12-06","o":15.98,"h":15.98,"l":15.68,"c":15.93,"v":78800},{"d":"2021-12-07","o":15.96,"h":16.09,"l":15.84,"c":15.84,"v":78600},{"d":"2021-12-08","o":15.91,"h":15.91,"l":15.72,"c":15.74,"v":105900},{"d":"2021-12-09","o":15.77,"h":15.79,"l":15.67,"c":15.71,"v":150500},{"d":"2021-12-10","o":15.77,"h":15.78,"l":15.66,"c":15.67,"v":58400},{"d":"2021-12-13","o":15.78,"h":15.78,"l":15.55,"c":15.59,"v":61100},{"d":"2021-12-14","o":15.52,"h":15.64,"l":15.52,"c":15.54,"v":64000},{"d":"2021-12-15","o":15.53,"h":15.6,"l":15.34,"c":15.45,"v":180600},{"d":"2021-12-16","o":15.5,"h":15.6,"l":15.47,"c":15.51,"v":188100},{"d":"2021-12-17","o":15.43,"h":15.47,"l":15.33,"c":15.37,"v":60300},{"d":"2021-12-20","o":15.37,"h":15.37,"l":15.23,"c":15.25,"v":88300},{"d":"2021-12-21","o":15.29,"h":15.41,"l":15.27,"c":15.38,"v":115300},{"d":"2021-12-22","o":15.48,"h":15.52,"l":15.41,"c":15.49,"v":132800},{"d":"2021-12-23","o":15.58,"h":15.72,"l":15.58,"c":15.72,"v":109900},{"d":"2021-12-27","o":15.71,"h":15.8,"l":15.7,"c":15.75,"v":88100},{"d":"2021-12-28","o":15.8,"h":15.82,"l":15.67,"c":15.67,"v":83200},{"d":"2021-12-29","o":15.68,"h":15.73,"l":15.65,"c":15.7,"v":67800},{"d":"2021-12-30","o":15.75,"h":15.85,"l":15.71,"c":15.85,"v":101600},{"d":"2021-12-31","o":15.87,"h":16.34,"l":15.85,"c":16.33,"v":318700},{"d":"2022-01-03","o":16.27,"h":16.29,"l":16.12,"c":16.2,"v":135600},{"d":"2022-01-04","o":16.24,"h":16.27,"l":16.11,"c":16.21,"v":52000},{"d":"2022-01-05","o":16.2,"h":16.25,"l":16.11,"c":16.14,"v":53400},{"d":"2022-01-06","o":16.19,"h":16.37,"l":16.16,"c":16.37,"v":85700},{"d":"2022-01-07","o":16.37,"h":16.44,"l":16.23,"c":16.29,"v":69300},{"d":"2022-01-10","o":16.25,"h":16.29,"l":16.18,"c":16.25,"v":47600},{"d":"2022-01-11","o":16.28,"h":16.35,"l":16.22,"c":16.24,"v":62000},{"d":"2022-01-12","o":16.32,"h":16.43,"l":16.23,"c":16.32,"v":137500},{"d":"2022-01-13","o":16.36,"h":16.36,"l":16.2,"c":16.22,"v":64000},{"d":"2022-01-14","o":16.2,"h":16.2,"l":16.01,"c":16.06,"v":71900},{"d":"2022-01-18","o":16,"h":16.13,"l":15.93,"c":16.12,"v":89900},{"d":"2022-01-19","o":16.13,"h":16.21,"l":16.12,"c":16.12,"v":76200},{"d":"2022-01-20","o":15.97,"h":16.1,"l":15.86,"c":15.86,"v":88400},{"d":"2022-01-21","o":15.74,"h":15.89,"l":15.69,"c":15.69,"v":47200},{"d":"2022-01-24","o":15.59,"h":15.62,"l":15.21,"c":15.38,"v":136300},{"d":"2022-01-25","o":15.2,"h":15.51,"l":15.13,"c":15.38,"v":79900},{"d":"2022-01-26","o":15.4,"h":15.57,"l":15.33,"c":15.51,"v":96500},{"d":"2022-01-27","o":15.56,"h":15.7,"l":15.5,"c":15.57,"v":43800},{"d":"2022-01-28","o":15.52,"h":15.52,"l":15.36,"c":15.44,"v":69400},{"d":"2022-01-31","o":15.41,"h":15.63,"l":15.41,"c":15.61,"v":53400},{"d":"2022-02-01","o":15.57,"h":15.76,"l":15.51,"c":15.76,"v":45000},{"d":"2022-02-02","o":15.64,"h":15.8,"l":15.6,"c":15.77,"v":54300},{"d":"2022-02-03","o":15.71,"h":15.74,"l":15.58,"c":15.62,"v":64900},{"d":"2022-02-04","o":15.55,"h":15.62,"l":15.5,"c":15.54,"v":36300},{"d":"2022-02-07","o":15.46,"h":15.59,"l":15.46,"c":15.55,"v":50500},{"d":"2022-02-08","o":15.55,"h":15.62,"l":15.51,"c":15.62,"v":44800},{"d":"2022-02-09","o":15.6,"h":15.75,"l":15.59,"c":15.72,"v":41700},{"d":"2022-02-10","o":15.61,"h":15.64,"l":15.51,"c":15.56,"v":55100},{"d":"2022-02-11","o":15.51,"h":15.51,"l":15.34,"c":15.38,"v":44000},{"d":"2022-02-14","o":15.35,"h":15.41,"l":15.12,"c":15.16,"v":62000},{"d":"2022-02-15","o":15.24,"h":15.35,"l":15.17,"c":15.28,"v":78500},{"d":"2022-02-16","o":15.27,"h":15.46,"l":15.24,"c":15.46,"v":45700},{"d":"2022-02-17","o":15.45,"h":15.45,"l":15.32,"c":15.34,"v":103200},{"d":"2022-02-18","o":15.14,"h":15.28,"l":15.01,"c":15.02,"v":120500},{"d":"2022-02-22","o":14.98,"h":15,"l":14.71,"c":14.76,"v":135300},{"d":"2022-02-23","o":14.77,"h":14.82,"l":14.49,"c":14.49,"v":136800},{"d":"2022-02-24","o":14.27,"h":14.43,"l":14.13,"c":14.41,"v":156200},{"d":"2022-02-25","o":14.34,"h":14.71,"l":14.3,"c":14.71,"v":221000},{"d":"2022-02-28","o":14.66,"h":14.85,"l":14.66,"c":14.71,"v":112900},{"d":"2022-03-01","o":14.72,"h":14.75,"l":14.56,"c":14.58,"v":179100},{"d":"2022-03-02","o":14.67,"h":14.83,"l":14.67,"c":14.78,"v":100800},{"d":"2022-03-03","o":14.78,"h":14.97,"l":14.78,"c":14.88,"v":123000},{"d":"2022-03-04","o":14.84,"h":14.85,"l":14.71,"c":14.77,"v":104100},{"d":"2022-03-07","o":14.73,"h":14.77,"l":14.44,"c":14.47,"v":79600},{"d":"2022-03-08","o":14.43,"h":14.52,"l":14.37,"c":14.39,"v":75300},{"d":"2022-03-09","o":14.42,"h":14.5,"l":14.39,"c":14.48,"v":45200},{"d":"2022-03-10","o":14.34,"h":14.45,"l":14.34,"c":14.35,"v":61900},{"d":"2022-03-11","o":14.36,"h":14.41,"l":14.12,"c":14.12,"v":93800},{"d":"2022-03-14","o":14.12,"h":14.12,"l":13.61,"c":13.61,"v":124500},{"d":"2022-03-15","o":13.65,"h":13.84,"l":13.65,"c":13.8,"v":126000},{"d":"2022-03-16","o":13.84,"h":14.21,"l":13.84,"c":14.16,"v":213800},{"d":"2022-03-17","o":14.16,"h":15.02,"l":14.12,"c":14.43,"v":78500},{"d":"2022-03-18","o":14.23,"h":14.46,"l":14.23,"c":14.35,"v":127500},{"d":"2022-03-21","o":14.34,"h":14.41,"l":14.08,"c":14.08,"v":114300},{"d":"2022-03-22","o":14.08,"h":14.23,"l":13.9,"c":14.04,"v":188500},{"d":"2022-03-23","o":13.96,"h":14.06,"l":13.93,"c":13.94,"v":173200},{"d":"2022-03-24","o":13.99,"h":13.99,"l":13.83,"c":13.85,"v":128700},{"d":"2022-03-25","o":13.8,"h":13.87,"l":13.75,"c":13.76,"v":147100},{"d":"2022-03-28","o":13.78,"h":13.88,"l":13.73,"c":13.82,"v":198500},{"d":"2022-03-29","o":13.84,"h":14.12,"l":13.83,"c":14.12,"v":272000},{"d":"2022-03-30","o":14.03,"h":14.2,"l":14.03,"c":14.14,"v":97400},{"d":"2022-03-31","o":14.19,"h":14.44,"l":14.19,"c":14.44,"v":179500},{"d":"2022-04-01","o":14.57,"h":14.7,"l":14.41,"c":14.67,"v":128500},{"d":"2022-04-04","o":14.72,"h":14.84,"l":14.65,"c":14.82,"v":65500},{"d":"2022-04-05","o":14.8,"h":14.83,"l":14.66,"c":14.68,"v":85300},{"d":"2022-04-06","o":14.65,"h":14.65,"l":14.49,"c":14.52,"v":65900},{"d":"2022-04-07","o":14.51,"h":14.65,"l":14.49,"c":14.64,"v":87800},{"d":"2022-04-08","o":14.57,"h":14.67,"l":14.53,"c":14.57,"v":26500},{"d":"2022-04-11","o":14.53,"h":14.6,"l":14.39,"c":14.44,"v":59800},{"d":"2022-04-12","o":14.43,"h":14.61,"l":14.37,"c":14.45,"v":87100},{"d":"2022-04-13","o":14.47,"h":14.51,"l":14.37,"c":14.38,"v":86600},{"d":"2022-04-14","o":14.31,"h":14.46,"l":14.25,"c":14.27,"v":114700},{"d":"2022-04-18","o":14.25,"h":14.38,"l":14.17,"c":14.25,"v":79900},{"d":"2022-04-19","o":14.15,"h":14.32,"l":14.15,"c":14.25,"v":129500},{"d":"2022-04-20","o":14.21,"h":14.28,"l":14.19,"c":14.26,"v":84900},{"d":"2022-04-21","o":14.25,"h":14.33,"l":14.21,"c":14.24,"v":62900},{"d":"2022-04-22","o":14.29,"h":14.29,"l":14.08,"c":14.16,"v":85400},{"d":"2022-04-25","o":14.03,"h":14.19,"l":14.02,"c":14.16,"v":72700},{"d":"2022-04-26","o":14.08,"h":14.18,"l":14.06,"c":14.09,"v":45400},{"d":"2022-04-27","o":14.08,"h":14.18,"l":14.06,"c":14.11,"v":37000},{"d":"2022-04-28","o":14.12,"h":14.22,"l":14.04,"c":14.2,"v":46800},{"d":"2022-04-29","o":14.06,"h":14.22,"l":14.03,"c":14.1,"v":73500},{"d":"2022-05-02","o":14.08,"h":14.11,"l":13.89,"c":13.9,"v":83000},{"d":"2022-05-03","o":13.94,"h":14.02,"l":13.87,"c":13.94,"v":53700},{"d":"2022-05-04","o":13.86,"h":14.06,"l":13.8,"c":14.06,"v":85700},{"d":"2022-05-05","o":13.95,"h":13.95,"l":13.67,"c":13.67,"v":72100},{"d":"2022-05-06","o":13.55,"h":13.68,"l":13.54,"c":13.54,"v":75900},{"d":"2022-05-09","o":13.45,"h":13.51,"l":13.34,"c":13.37,"v":78600},{"d":"2022-05-10","o":13.42,"h":13.51,"l":13.26,"c":13.32,"v":158900},{"d":"2022-05-11","o":13.25,"h":13.36,"l":13.15,"c":13.16,"v":73600},{"d":"2022-05-12","o":13.02,"h":13.23,"l":12.89,"c":12.94,"v":123700},{"d":"2022-05-13","o":12.99,"h":13.07,"l":12.9,"c":12.97,"v":92100},{"d":"2022-05-16","o":12.94,"h":13.02,"l":12.82,"c":12.95,"v":87900},{"d":"2022-05-17","o":12.96,"h":13.15,"l":12.95,"c":13.13,"v":101300},{"d":"2022-05-18","o":13.09,"h":13.17,"l":13,"c":13.11,"v":148300},{"d":"2022-05-19","o":12.97,"h":13.14,"l":12.93,"c":13.01,"v":66200},{"d":"2022-05-20","o":12.99,"h":13.01,"l":12.72,"c":12.76,"v":145300},{"d":"2022-05-23","o":12.78,"h":12.86,"l":12.77,"c":12.8,"v":72700},{"d":"2022-05-24","o":12.68,"h":12.78,"l":12.66,"c":12.72,"v":98800},{"d":"2022-05-25","o":12.66,"h":12.91,"l":12.66,"c":12.91,"v":93300},{"d":"2022-05-26","o":12.86,"h":13.06,"l":12.8,"c":13.06,"v":105400},{"d":"2022-05-27","o":13.22,"h":13.5,"l":13.16,"c":13.5,"v":135900},{"d":"2022-05-31","o":13.5,"h":13.53,"l":13.37,"c":13.42,"v":78300},{"d":"2022-06-01","o":13.43,"h":13.55,"l":13.32,"c":13.4,"v":66500},{"d":"2022-06-02","o":13.32,"h":13.75,"l":13.32,"c":13.75,"v":111100},{"d":"2022-06-03","o":13.46,"h":13.53,"l":13.38,"c":13.46,"v":60400},{"d":"2022-06-06","o":13.47,"h":13.58,"l":13.47,"c":13.49,"v":58400},{"d":"2022-06-07","o":13.49,"h":13.62,"l":13.49,"c":13.6,"v":40800},{"d":"2022-06-08","o":13.61,"h":13.73,"l":13.39,"c":13.44,"v":62500},{"d":"2022-06-09","o":13.34,"h":13.36,"l":13.16,"c":13.17,"v":64900},{"d":"2022-06-10","o":13,"h":13.14,"l":13,"c":13.1,"v":56800},{"d":"2022-06-13","o":12.87,"h":13.02,"l":12.15,"c":12.27,"v":325300},{"d":"2022-06-14","o":12.28,"h":12.45,"l":12.28,"c":12.34,"v":153200},{"d":"2022-06-15","o":12.37,"h":12.54,"l":12.29,"c":12.38,"v":109200},{"d":"2022-06-16","o":12.15,"h":12.16,"l":11.89,"c":11.89,"v":123200},{"d":"2022-06-17","o":11.81,"h":11.97,"l":11.79,"c":11.89,"v":90200},{"d":"2022-06-21","o":12.01,"h":12.08,"l":11.94,"c":11.97,"v":101300},{"d":"2022-06-22","o":11.95,"h":12.03,"l":11.9,"c":12.02,"v":49700},{"d":"2022-06-23","o":12.03,"h":12.05,"l":11.98,"c":12.03,"v":82200},{"d":"2022-06-24","o":12.07,"h":12.25,"l":11.97,"c":12.25,"v":93100},{"d":"2022-06-27","o":12.25,"h":12.31,"l":12.22,"c":12.25,"v":40100},{"d":"2022-06-28","o":12.26,"h":12.41,"l":12.21,"c":12.24,"v":44200},{"d":"2022-06-29","o":12.22,"h":12.27,"l":12.15,"c":12.21,"v":65100},{"d":"2022-06-30","o":12.21,"h":12.22,"l":12.04,"c":12.2,"v":106800},{"d":"2022-07-01","o":12.17,"h":12.3,"l":12.12,"c":12.3,"v":65400},{"d":"2022-07-05","o":12.22,"h":12.26,"l":12.03,"c":12.13,"v":97100},{"d":"2022-07-06","o":12.15,"h":12.16,"l":12.07,"c":12.13,"v":74400},{"d":"2022-07-07","o":12.16,"h":12.21,"l":12.11,"c":12.17,"v":56500},{"d":"2022-07-08","o":12.12,"h":12.19,"l":12.06,"c":12.14,"v":50300},{"d":"2022-07-11","o":12.13,"h":12.13,"l":12.02,"c":12.06,"v":64800},{"d":"2022-07-12","o":12.05,"h":12.19,"l":12.05,"c":12.14,"v":97500},{"d":"2022-07-13","o":12.05,"h":12.16,"l":12.05,"c":12.12,"v":67000},{"d":"2022-07-14","o":12.02,"h":12.05,"l":11.93,"c":11.99,"v":58300},{"d":"2022-07-15","o":12.04,"h":12.05,"l":11.95,"c":12.02,"v":55300},{"d":"2022-07-18","o":12.09,"h":12.12,"l":11.98,"c":11.99,"v":73600},{"d":"2022-07-19","o":12.06,"h":12.23,"l":12.05,"c":12.18,"v":55600},{"d":"2022-07-20","o":12.08,"h":12.24,"l":12.08,"c":12.12,"v":93900},{"d":"2022-07-21","o":12.11,"h":12.41,"l":12.06,"c":12.4,"v":77300},{"d":"2022-07-22","o":12.41,"h":12.55,"l":12.31,"c":12.33,"v":58600},{"d":"2022-07-25","o":12.36,"h":12.44,"l":12.32,"c":12.36,"v":47300},{"d":"2022-07-26","o":12.3,"h":12.53,"l":12.29,"c":12.44,"v":98700},{"d":"2022-07-27","o":12.42,"h":12.56,"l":12.41,"c":12.48,"v":55900},{"d":"2022-07-28","o":12.55,"h":12.77,"l":12.45,"c":12.75,"v":84800},{"d":"2022-07-29","o":12.72,"h":13.06,"l":12.72,"c":12.97,"v":82300},{"d":"2022-08-01","o":12.93,"h":13.15,"l":12.9,"c":13.12,"v":59300},{"d":"2022-08-02","o":13.1,"h":13.16,"l":13.06,"c":13.11,"v":52600},{"d":"2022-08-03","o":13.19,"h":13.19,"l":13.05,"c":13.12,"v":52900},{"d":"2022-08-04","o":13.11,"h":13.19,"l":13.05,"c":13.1,"v":50100},{"d":"2022-08-05","o":13.05,"h":13.15,"l":12.96,"c":13.1,"v":88700},{"d":"2022-08-08","o":13.15,"h":13.28,"l":13.06,"c":13.18,"v":72700},{"d":"2022-08-09","o":13.18,"h":13.18,"l":13.01,"c":13.01,"v":65100},{"d":"2022-08-10","o":13.09,"h":13.21,"l":13.08,"c":13.16,"v":100900},{"d":"2022-08-11","o":13.19,"h":13.26,"l":13.1,"c":13.12,"v":70700},{"d":"2022-08-12","o":13.23,"h":13.5,"l":13.2,"c":13.45,"v":115000},{"d":"2022-08-15","o":13.44,"h":13.48,"l":13.33,"c":13.4,"v":79100},{"d":"2022-08-16","o":13.42,"h":13.52,"l":13.35,"c":13.42,"v":96500},{"d":"2022-08-17","o":13.4,"h":13.51,"l":13.31,"c":13.38,"v":80100},{"d":"2022-08-18","o":13.41,"h":13.45,"l":13.35,"c":13.35,"v":66400},{"d":"2022-08-19","o":13.21,"h":13.26,"l":13.16,"c":13.17,"v":77700},{"d":"2022-08-22","o":13.11,"h":13.12,"l":13.02,"c":13.09,"v":56700},{"d":"2022-08-23","o":13.09,"h":13.21,"l":13.09,"c":13.19,"v":56600},{"d":"2022-08-24","o":13.16,"h":13.31,"l":13.15,"c":13.25,"v":49900},{"d":"2022-08-25","o":13.24,"h":13.42,"l":13.18,"c":13.32,"v":69500},{"d":"2022-08-26","o":13.32,"h":13.32,"l":13.16,"c":13.16,"v":63700},{"d":"2022-08-29","o":13.13,"h":13.27,"l":13.02,"c":13.14,"v":81100},{"d":"2022-08-30","o":13.17,"h":13.3,"l":13.05,"c":13.1,"v":61700},{"d":"2022-08-31","o":13.17,"h":13.31,"l":13.04,"c":13.06,"v":61600},{"d":"2022-09-01","o":13,"h":13.14,"l":12.88,"c":12.94,"v":61000},{"d":"2022-09-02","o":12.94,"h":13.08,"l":12.88,"c":12.88,"v":54000},{"d":"2022-09-06","o":12.96,"h":12.96,"l":12.62,"c":12.65,"v":110900},{"d":"2022-09-07","o":12.62,"h":12.81,"l":12.62,"c":12.8,"v":58600},{"d":"2022-09-08","o":12.71,"h":13.02,"l":12.71,"c":12.76,"v":104000},{"d":"2022-09-09","o":12.84,"h":13.09,"l":12.84,"c":13.08,"v":33300},{"d":"2022-09-12","o":13.17,"h":13.17,"l":12.9,"c":12.96,"v":75800},{"d":"2022-09-13","o":12.89,"h":12.89,"l":12.77,"c":12.82,"v":78300},{"d":"2022-09-14","o":12.83,"h":12.88,"l":12.8,"c":12.87,"v":48900},{"d":"2022-09-15","o":12.81,"h":12.89,"l":12.69,"c":12.69,"v":51900},{"d":"2022-09-16","o":12.53,"h":12.57,"l":12.4,"c":12.47,"v":47300},{"d":"2022-09-19","o":12.38,"h":12.44,"l":12.34,"c":12.39,"v":68100},{"d":"2022-09-20","o":12.32,"h":12.37,"l":12.3,"c":12.3,"v":64200},{"d":"2022-09-21","o":12.34,"h":12.41,"l":12.32,"c":12.34,"v":37300},{"d":"2022-09-22","o":12.33,"h":12.33,"l":12.19,"c":12.2,"v":77200},{"d":"2022-09-23","o":12.15,"h":12.23,"l":12.05,"c":12.2,"v":222400},{"d":"2022-09-26","o":12.08,"h":12.19,"l":11.96,"c":11.98,"v":76500},{"d":"2022-09-27","o":12,"h":12.04,"l":11.78,"c":11.85,"v":91800},{"d":"2022-09-28","o":11.77,"h":11.98,"l":11.75,"c":11.97,"v":100700},{"d":"2022-09-29","o":11.88,"h":11.88,"l":11.63,"c":11.65,"v":149700},{"d":"2022-09-30","o":11.65,"h":11.78,"l":11.65,"c":11.75,"v":118800},{"d":"2022-10-03","o":11.78,"h":12,"l":11.75,"c":11.94,"v":94400},{"d":"2022-10-04","o":12,"h":12.33,"l":12,"c":12.31,"v":150800},{"d":"2022-10-05","o":12.17,"h":12.23,"l":12,"c":12.08,"v":65600},{"d":"2022-10-06","o":12,"h":12.15,"l":12,"c":12.05,"v":38900},{"d":"2022-10-07","o":11.94,"h":12.15,"l":11.92,"c":11.92,"v":50700},{"d":"2022-10-10","o":11.86,"h":12.04,"l":11.71,"c":11.72,"v":85900},{"d":"2022-10-11","o":11.65,"h":11.76,"l":11.62,"c":11.62,"v":117200},{"d":"2022-10-12","o":11.55,"h":11.61,"l":11.44,"c":11.44,"v":83100},{"d":"2022-10-13","o":11.3,"h":11.43,"l":11.16,"c":11.39,"v":139700},{"d":"2022-10-14","o":11.41,"h":11.41,"l":11.27,"c":11.27,"v":122300},{"d":"2022-10-17","o":11.41,"h":11.52,"l":11.39,"c":11.39,"v":117900},{"d":"2022-10-18","o":11.47,"h":11.58,"l":11.45,"c":11.55,"v":70900},{"d":"2022-10-19","o":11.54,"h":11.58,"l":11.49,"c":11.54,"v":50100},{"d":"2022-10-20","o":11.49,"h":11.59,"l":11.45,"c":11.51,"v":43700},{"d":"2022-10-21","o":11.42,"h":11.53,"l":11.35,"c":11.5,"v":76300},{"d":"2022-10-24","o":11.45,"h":11.52,"l":11.37,"c":11.38,"v":82200},{"d":"2022-10-25","o":11.38,"h":11.48,"l":11.37,"c":11.46,"v":89700},{"d":"2022-10-26","o":11.41,"h":11.55,"l":11.38,"c":11.51,"v":93100},{"d":"2022-10-27","o":11.49,"h":11.61,"l":11.45,"c":11.56,"v":80500},{"d":"2022-10-28","o":11.49,"h":11.63,"l":11.48,"c":11.63,"v":87800},{"d":"2022-10-31","o":11.54,"h":11.65,"l":11.54,"c":11.63,"v":90000},{"d":"2022-11-01","o":11.69,"h":11.8,"l":11.56,"c":11.71,"v":62700},{"d":"2022-11-02","o":11.65,"h":11.79,"l":11.62,"c":11.69,"v":84900},{"d":"2022-11-03","o":11.64,"h":11.82,"l":11.59,"c":11.76,"v":100700},{"d":"2022-11-04","o":11.81,"h":11.95,"l":11.75,"c":11.92,"v":71600},{"d":"2022-11-07","o":11.92,"h":11.94,"l":11.89,"c":11.92,"v":55500},{"d":"2022-11-08","o":11.91,"h":11.96,"l":11.87,"c":11.93,"v":46400},{"d":"2022-11-09","o":11.93,"h":11.94,"l":11.79,"c":11.81,"v":40400},{"d":"2022-11-10","o":12.03,"h":12.11,"l":11.99,"c":12.09,"v":107000},{"d":"2022-11-11","o":12.1,"h":12.11,"l":11.98,"c":11.99,"v":71900},{"d":"2022-11-14","o":11.97,"h":12.03,"l":11.94,"c":11.97,"v":93000},{"d":"2022-11-15","o":11.99,"h":12.11,"l":11.99,"c":12.07,"v":64000},{"d":"2022-11-16","o":12,"h":12.2,"l":12,"c":12.15,"v":79500},{"d":"2022-11-17","o":12.02,"h":12.16,"l":12.02,"c":12.06,"v":58100},{"d":"2022-11-18","o":12,"h":12.05,"l":11.97,"c":12,"v":50100},{"d":"2022-11-21","o":12,"h":12.02,"l":11.92,"c":11.99,"v":61500},{"d":"2022-11-22","o":12.02,"h":12.1,"l":12,"c":12.1,"v":67900},{"d":"2022-11-23","o":12.1,"h":12.15,"l":12.04,"c":12.06,"v":58200},{"d":"2022-11-25","o":12.09,"h":12.3,"l":12.06,"c":12.09,"v":23100},{"d":"2022-11-28","o":12.11,"h":12.17,"l":12.06,"c":12.11,"v":60100},{"d":"2022-11-29","o":12.06,"h":12.12,"l":12.03,"c":12.06,"v":78000},{"d":"2022-11-30","o":12.08,"h":12.28,"l":11.97,"c":12.27,"v":125900},{"d":"2022-12-01","o":12.21,"h":12.34,"l":12.13,"c":12.17,"v":104200},{"d":"2022-12-02","o":12.05,"h":12.1,"l":12,"c":12.06,"v":145600},{"d":"2022-12-05","o":12.04,"h":12.07,"l":11.94,"c":11.99,"v":85800},{"d":"2022-12-06","o":12,"h":12.01,"l":11.96,"c":11.96,"v":59000},{"d":"2022-12-07","o":11.92,"h":12.09,"l":11.92,"c":12.01,"v":98000},{"d":"2022-12-08","o":11.97,"h":12.04,"l":11.92,"c":11.93,"v":80100},{"d":"2022-12-09","o":11.87,"h":11.94,"l":11.84,"c":11.85,"v":101100},{"d":"2022-12-12","o":11.84,"h":11.89,"l":11.81,"c":11.85,"v":125400},{"d":"2022-12-13","o":12,"h":12.18,"l":11.95,"c":11.98,"v":153900},{"d":"2022-12-14","o":11.9,"h":12.06,"l":11.88,"c":11.99,"v":86900},{"d":"2022-12-15","o":11.91,"h":12.01,"l":11.87,"c":11.99,"v":107600},{"d":"2022-12-16","o":11.83,"h":11.87,"l":11.79,"c":11.83,"v":81700},{"d":"2022-12-19","o":11.81,"h":11.87,"l":11.68,"c":11.69,"v":64000},{"d":"2022-12-20","o":11.65,"h":11.73,"l":11.59,"c":11.59,"v":122000},{"d":"2022-12-21","o":11.6,"h":11.71,"l":11.6,"c":11.67,"v":114000},{"d":"2022-12-22","o":11.62,"h":11.74,"l":11.62,"c":11.73,"v":95000},{"d":"2022-12-23","o":11.72,"h":11.82,"l":11.72,"c":11.77,"v":144300},{"d":"2022-12-27","o":11.74,"h":11.75,"l":11.62,"c":11.64,"v":136800},{"d":"2022-12-28","o":11.61,"h":11.65,"l":11.52,"c":11.52,"v":123400},{"d":"2022-12-29","o":11.55,"h":11.6,"l":11.5,"c":11.56,"v":175000},{"d":"2022-12-30","o":11.55,"h":11.59,"l":11.45,"c":11.59,"v":204100},{"d":"2023-01-03","o":11.56,"h":11.67,"l":11.54,"c":11.66,"v":130800},{"d":"2023-01-04","o":11.66,"h":11.71,"l":11.61,"c":11.68,"v":120700},{"d":"2023-01-05","o":11.6,"h":11.67,"l":11.57,"c":11.62,"v":167400},{"d":"2023-01-06","o":11.64,"h":11.99,"l":11.64,"c":11.98,"v":332700},{"d":"2023-01-09","o":11.92,"h":12.06,"l":11.9,"c":11.9,"v":113700},{"d":"2023-01-10","o":11.89,"h":12.03,"l":11.89,"c":12.02,"v":74800},{"d":"2023-01-11","o":12.01,"h":12.16,"l":12.01,"c":12.16,"v":100300},{"d":"2023-01-12","o":12.13,"h":12.21,"l":12.07,"c":12.2,"v":142300},{"d":"2023-01-13","o":12.11,"h":12.21,"l":12.09,"c":12.15,"v":190000},{"d":"2023-01-17","o":12.18,"h":12.25,"l":12.1,"c":12.19,"v":224700},{"d":"2023-01-18","o":12.25,"h":12.32,"l":12.22,"c":12.29,"v":169300},{"d":"2023-01-19","o":12.16,"h":12.21,"l":12.13,"c":12.14,"v":67300},{"d":"2023-01-20","o":12.2,"h":12.23,"l":12.12,"c":12.16,"v":76300},{"d":"2023-01-23","o":12.16,"h":12.32,"l":12.13,"c":12.29,"v":89800},{"d":"2023-01-24","o":12.32,"h":12.5,"l":12.3,"c":12.32,"v":66300},{"d":"2023-01-25","o":12.31,"h":12.31,"l":12.23,"c":12.25,"v":56700},{"d":"2023-01-26","o":12.3,"h":12.42,"l":12.27,"c":12.41,"v":89600},{"d":"2023-01-27","o":12.4,"h":12.45,"l":12.31,"c":12.4,"v":93700},{"d":"2023-01-30","o":12.39,"h":12.52,"l":12.34,"c":12.52,"v":94400},{"d":"2023-01-31","o":12.59,"h":12.68,"l":12.52,"c":12.68,"v":84800},{"d":"2023-02-01","o":12.67,"h":12.83,"l":12.63,"c":12.82,"v":116000},{"d":"2023-02-02","o":12.84,"h":12.93,"l":12.84,"c":12.85,"v":59100},{"d":"2023-02-03","o":12.82,"h":12.86,"l":12.74,"c":12.77,"v":126200},{"d":"2023-02-06","o":12.78,"h":12.83,"l":12.76,"c":12.8,"v":218400},{"d":"2023-02-07","o":12.74,"h":12.87,"l":12.74,"c":12.84,"v":81400},{"d":"2023-02-08","o":12.78,"h":12.86,"l":12.75,"c":12.77,"v":107700},{"d":"2023-02-09","o":12.84,"h":12.84,"l":12.68,"c":12.71,"v":65800},{"d":"2023-02-10","o":12.66,"h":12.73,"l":12.66,"c":12.66,"v":59300},{"d":"2023-02-13","o":12.71,"h":12.79,"l":12.61,"c":12.67,"v":81700},{"d":"2023-02-14","o":12.7,"h":12.77,"l":12.66,"c":12.77,"v":76400},{"d":"2023-02-15","o":12.77,"h":12.85,"l":12.75,"c":12.8,"v":48300},{"d":"2023-02-16","o":12.67,"h":12.73,"l":12.61,"c":12.67,"v":83900},{"d":"2023-02-17","o":12.55,"h":12.65,"l":12.55,"c":12.6,"v":57300},{"d":"2023-02-21","o":12.54,"h":12.64,"l":12.36,"c":12.38,"v":93700},{"d":"2023-02-22","o":12.43,"h":12.43,"l":12.36,"c":12.39,"v":35400},{"d":"2023-02-23","o":12.42,"h":12.6,"l":12.42,"c":12.56,"v":56900},{"d":"2023-02-24","o":12.52,"h":12.6,"l":12.45,"c":12.56,"v":46200},{"d":"2023-02-27","o":12.6,"h":12.73,"l":12.6,"c":12.65,"v":84100},{"d":"2023-02-28","o":12.69,"h":12.71,"l":12.65,"c":12.67,"v":61400},{"d":"2023-03-01","o":12.68,"h":12.68,"l":12.53,"c":12.57,"v":101200},{"d":"2023-03-02","o":12.56,"h":12.56,"l":12.47,"c":12.55,"v":109600},{"d":"2023-03-03","o":12.54,"h":12.62,"l":12.46,"c":12.6,"v":71400},{"d":"2023-03-06","o":12.57,"h":12.68,"l":12.55,"c":12.68,"v":39000},{"d":"2023-03-07","o":12.64,"h":12.66,"l":12.54,"c":12.58,"v":64600},{"d":"2023-03-08","o":12.58,"h":12.62,"l":12.46,"c":12.49,"v":61500},{"d":"2023-03-09","o":12.53,"h":12.59,"l":12.36,"c":12.38,"v":55600},{"d":"2023-03-10","o":12.35,"h":12.38,"l":11.93,"c":12,"v":221900},{"d":"2023-03-13","o":11.98,"h":11.98,"l":11.76,"c":11.83,"v":108500},{"d":"2023-03-14","o":11.87,"h":12.03,"l":11.8,"c":11.95,"v":110000},{"d":"2023-03-15","o":11.87,"h":11.89,"l":11.49,"c":11.56,"v":403800},{"d":"2023-03-16","o":11.54,"h":11.72,"l":11.44,"c":11.64,"v":199200},{"d":"2023-03-17","o":11.5,"h":11.58,"l":11.4,"c":11.42,"v":93400},{"d":"2023-03-20","o":11.42,"h":11.57,"l":11.41,"c":11.51,"v":91900},{"d":"2023-03-21","o":11.57,"h":11.82,"l":11.57,"c":11.8,"v":145600},{"d":"2023-03-22","o":11.79,"h":12.05,"l":11.75,"c":11.94,"v":182900},{"d":"2023-03-23","o":11.91,"h":12.13,"l":11.91,"c":11.98,"v":287300},{"d":"2023-03-24","o":12.04,"h":12.12,"l":11.98,"c":11.98,"v":140500},{"d":"2023-03-27","o":12,"h":12.07,"l":11.96,"c":12.01,"v":156900},{"d":"2023-03-28","o":12.04,"h":12.09,"l":11.94,"c":11.97,"v":73500},{"d":"2023-03-29","o":11.97,"h":12.08,"l":11.97,"c":12.05,"v":174200},{"d":"2023-03-30","o":12.05,"h":12.16,"l":12.05,"c":12.11,"v":142800},{"d":"2023-03-31","o":12.11,"h":12.21,"l":11.96,"c":11.97,"v":547800},{"d":"2023-04-03","o":12.04,"h":12.3,"l":12.04,"c":12.2,"v":123500},{"d":"2023-04-04","o":12.18,"h":12.2,"l":12.05,"c":12.05,"v":116900},{"d":"2023-04-05","o":12.05,"h":12.06,"l":11.86,"c":11.86,"v":182900},{"d":"2023-04-06","o":11.88,"h":11.92,"l":11.84,"c":11.87,"v":115000},{"d":"2023-04-10","o":11.83,"h":11.93,"l":11.83,"c":11.91,"v":103400},{"d":"2023-04-11","o":11.93,"h":12.03,"l":11.83,"c":12,"v":131700},{"d":"2023-04-12","o":12.08,"h":12.22,"l":12.04,"c":12.21,"v":131200},{"d":"2023-04-13","o":12.21,"h":12.22,"l":12.08,"c":12.1,"v":158400},{"d":"2023-04-14","o":12.08,"h":12.17,"l":12.01,"c":12.12,"v":137900},{"d":"2023-04-17","o":12.12,"h":12.2,"l":12.06,"c":12.2,"v":136900},{"d":"2023-04-18","o":12.2,"h":12.27,"l":12.14,"c":12.22,"v":148800},{"d":"2023-04-19","o":12.22,"h":12.22,"l":12.12,"c":12.18,"v":66800},{"d":"2023-04-20","o":12.1,"h":12.15,"l":12.04,"c":12.11,"v":89700},{"d":"2023-04-21","o":12.01,"h":12.06,"l":11.95,"c":12.02,"v":132700},{"d":"2023-04-24","o":11.97,"h":12.11,"l":11.97,"c":12.04,"v":92400},{"d":"2023-04-25","o":11.97,"h":12,"l":11.93,"c":11.99,"v":66600},{"d":"2023-04-26","o":11.93,"h":12.04,"l":11.9,"c":11.98,"v":65500},{"d":"2023-04-27","o":11.95,"h":12.02,"l":11.91,"c":12.02,"v":89700},{"d":"2023-04-28","o":12.01,"h":12.1,"l":12.01,"c":12.09,"v":87200},{"d":"2023-05-01","o":12.02,"h":12.15,"l":12.01,"c":12.14,"v":121700},{"d":"2023-05-02","o":12.08,"h":12.11,"l":11.98,"c":12.02,"v":63800},{"d":"2023-05-03","o":11.99,"h":12.07,"l":11.99,"c":12.01,"v":82800},{"d":"2023-05-04","o":12.04,"h":12.05,"l":11.95,"c":11.99,"v":81900},{"d":"2023-05-05","o":12.05,"h":12.11,"l":11.98,"c":12.07,"v":66500},{"d":"2023-05-08","o":12.05,"h":12.09,"l":11.99,"c":12,"v":66300},{"d":"2023-05-09","o":12.04,"h":12.06,"l":12,"c":12.04,"v":36800},{"d":"2023-05-10","o":12.11,"h":12.16,"l":12.09,"c":12.11,"v":45000},{"d":"2023-05-11","o":12.1,"h":12.16,"l":11.95,"c":12.02,"v":70000},{"d":"2023-05-12","o":12.08,"h":12.08,"l":11.94,"c":11.99,"v":50900},{"d":"2023-05-15","o":12,"h":12.01,"l":11.94,"c":11.95,"v":60300},{"d":"2023-05-16","o":11.92,"h":11.95,"l":11.9,"c":11.91,"v":71200},{"d":"2023-05-17","o":11.93,"h":11.96,"l":11.91,"c":11.95,"v":77700},{"d":"2023-05-18","o":11.89,"h":11.95,"l":11.85,"c":11.9,"v":79200},{"d":"2023-05-19","o":11.76,"h":11.81,"l":11.73,"c":11.74,"v":148400},{"d":"2023-05-22","o":11.78,"h":11.82,"l":11.74,"c":11.77,"v":66700},{"d":"2023-05-23","o":11.73,"h":11.77,"l":11.7,"c":11.7,"v":68100},{"d":"2023-05-24","o":11.72,"h":11.74,"l":11.58,"c":11.61,"v":159300},{"d":"2023-05-25","o":11.58,"h":11.63,"l":11.56,"c":11.63,"v":74500},{"d":"2023-05-26","o":11.64,"h":11.71,"l":11.59,"c":11.68,"v":86200},{"d":"2023-05-30","o":11.68,"h":11.73,"l":11.64,"c":11.71,"v":102200},{"d":"2023-05-31","o":11.73,"h":11.8,"l":11.66,"c":11.79,"v":100900},{"d":"2023-06-01","o":11.77,"h":11.87,"l":11.71,"c":11.81,"v":176800},{"d":"2023-06-02","o":11.87,"h":11.9,"l":11.84,"c":11.89,"v":74600},{"d":"2023-06-05","o":11.89,"h":11.97,"l":11.83,"c":11.97,"v":120500},{"d":"2023-06-06","o":11.97,"h":12,"l":11.93,"c":11.96,"v":70100},{"d":"2023-06-07","o":11.99,"h":12.14,"l":11.99,"c":12.01,"v":79700},{"d":"2023-06-08","o":12.05,"h":12.13,"l":11.94,"c":11.96,"v":46700},{"d":"2023-06-09","o":11.95,"h":12,"l":11.9,"c":11.95,"v":42200},{"d":"2023-06-12","o":11.96,"h":12.09,"l":11.96,"c":12.02,"v":74900},{"d":"2023-06-13","o":12.09,"h":12.12,"l":11.93,"c":12.03,"v":80400},{"d":"2023-06-14","o":12.03,"h":12.05,"l":11.93,"c":12,"v":92700},{"d":"2023-06-15","o":11.95,"h":12.13,"l":11.95,"c":12.07,"v":97900},{"d":"2023-06-16","o":12.01,"h":12.06,"l":11.92,"c":12,"v":62700},{"d":"2023-06-20","o":12.07,"h":12.1,"l":11.96,"c":12.02,"v":66600},{"d":"2023-06-21","o":12.05,"h":12.08,"l":12,"c":12.06,"v":76800},{"d":"2023-06-22","o":12.06,"h":12.08,"l":12.01,"c":12.07,"v":35800},{"d":"2023-06-23","o":12.07,"h":12.07,"l":12.02,"c":12.07,"v":49600},{"d":"2023-06-26","o":12.07,"h":12.15,"l":12.07,"c":12.15,"v":57600},{"d":"2023-06-27","o":12.15,"h":12.18,"l":12.08,"c":12.1,"v":65400},{"d":"2023-06-28","o":12.09,"h":12.25,"l":12.09,"c":12.23,"v":61200},{"d":"2023-06-29","o":12.23,"h":12.27,"l":12.19,"c":12.26,"v":32500},{"d":"2023-06-30","o":12.3,"h":12.37,"l":12.27,"c":12.33,"v":51600},{"d":"2023-07-03","o":12.33,"h":12.46,"l":12.31,"c":12.38,"v":62700},{"d":"2023-07-05","o":12.38,"h":12.38,"l":12.3,"c":12.3,"v":66700},{"d":"2023-07-06","o":12.25,"h":12.25,"l":12.05,"c":12.1,"v":85500},{"d":"2023-07-07","o":12.08,"h":12.13,"l":12.05,"c":12.1,"v":56200},{"d":"2023-07-10","o":12.1,"h":12.22,"l":12.1,"c":12.2,"v":35800},{"d":"2023-07-11","o":12.26,"h":12.26,"l":12.16,"c":12.24,"v":56100},{"d":"2023-07-12","o":12.26,"h":12.31,"l":12.22,"c":12.3,"v":55500},{"d":"2023-07-13","o":12.3,"h":12.39,"l":12.28,"c":12.34,"v":41000},{"d":"2023-07-14","o":12.34,"h":12.43,"l":12.31,"c":12.34,"v":58300},{"d":"2023-07-17","o":12.42,"h":12.47,"l":12.37,"c":12.47,"v":52000},{"d":"2023-07-18","o":12.5,"h":12.5,"l":12.4,"c":12.45,"v":102900},{"d":"2023-07-19","o":12.48,"h":12.48,"l":12.37,"c":12.39,"v":92200},{"d":"2023-07-20","o":12.3,"h":12.38,"l":12.25,"c":12.27,"v":79800},{"d":"2023-07-21","o":12.25,"h":12.3,"l":12.22,"c":12.27,"v":44700},{"d":"2023-07-24","o":12.32,"h":12.46,"l":12.31,"c":12.45,"v":63200},{"d":"2023-07-25","o":12.45,"h":12.49,"l":12.4,"c":12.46,"v":80800},{"d":"2023-07-26","o":12.46,"h":12.63,"l":12.46,"c":12.63,"v":66700},{"d":"2023-07-27","o":12.63,"h":12.72,"l":12.56,"c":12.61,"v":81800},{"d":"2023-07-28","o":12.61,"h":12.78,"l":12.61,"c":12.73,"v":83800},{"d":"2023-07-31","o":12.69,"h":12.81,"l":12.66,"c":12.73,"v":61600},{"d":"2023-08-01","o":12.71,"h":12.82,"l":12.7,"c":12.75,"v":101100},{"d":"2023-08-02","o":12.76,"h":12.76,"l":12.63,"c":12.66,"v":64000},{"d":"2023-08-03","o":12.66,"h":12.67,"l":12.57,"c":12.6,"v":56900},{"d":"2023-08-04","o":12.69,"h":12.72,"l":12.65,"c":12.69,"v":49200},{"d":"2023-08-07","o":12.89,"h":12.99,"l":12.81,"c":12.93,"v":296700},{"d":"2023-08-08","o":12.93,"h":12.93,"l":12.76,"c":12.78,"v":120600},{"d":"2023-08-09","o":12.86,"h":12.86,"l":12.65,"c":12.78,"v":86200},{"d":"2023-08-10","o":12.82,"h":12.9,"l":12.69,"c":12.72,"v":67200},{"d":"2023-08-11","o":12.75,"h":12.85,"l":12.7,"c":12.78,"v":47600},{"d":"2023-08-14","o":12.78,"h":12.9,"l":12.78,"c":12.86,"v":75800},{"d":"2023-08-15","o":12.88,"h":12.93,"l":12.83,"c":12.91,"v":109200},{"d":"2023-08-16","o":12.96,"h":13,"l":12.83,"c":12.85,"v":90800},{"d":"2023-08-17","o":12.85,"h":12.87,"l":12.75,"c":12.75,"v":152100},{"d":"2023-08-18","o":12.67,"h":12.78,"l":12.6,"c":12.69,"v":55500},{"d":"2023-08-21","o":12.71,"h":12.75,"l":12.61,"c":12.65,"v":75700},{"d":"2023-08-22","o":12.71,"h":12.72,"l":12.52,"c":12.62,"v":102200},{"d":"2023-08-23","o":12.7,"h":12.7,"l":12.6,"c":12.66,"v":117600},{"d":"2023-08-24","o":12.71,"h":12.73,"l":12.56,"c":12.58,"v":101200},{"d":"2023-08-25","o":12.61,"h":12.62,"l":12.54,"c":12.6,"v":51300},{"d":"2023-08-28","o":12.63,"h":12.63,"l":12.6,"c":12.63,"v":85000},{"d":"2023-08-29","o":12.64,"h":12.69,"l":12.6,"c":12.68,"v":115500},{"d":"2023-08-30","o":12.7,"h":12.75,"l":12.6,"c":12.67,"v":60600},{"d":"2023-08-31","o":12.74,"h":12.76,"l":12.62,"c":12.76,"v":206900},{"d":"2023-09-01","o":12.75,"h":12.92,"l":12.75,"c":12.86,"v":81200},{"d":"2023-09-05","o":12.86,"h":12.92,"l":12.74,"c":12.8,"v":65500},{"d":"2023-09-06","o":12.81,"h":12.82,"l":12.7,"c":12.74,"v":52100},{"d":"2023-09-07","o":12.75,"h":12.99,"l":12.72,"c":12.77,"v":60600},{"d":"2023-09-08","o":12.82,"h":12.85,"l":12.79,"c":12.81,"v":62200},{"d":"2023-09-11","o":12.85,"h":12.9,"l":12.8,"c":12.82,"v":66200},{"d":"2023-09-12","o":12.85,"h":12.91,"l":12.8,"c":12.82,"v":127800},{"d":"2023-09-13","o":12.85,"h":12.89,"l":12.78,"c":12.82,"v":103500},{"d":"2023-09-14","o":12.84,"h":12.85,"l":12.78,"c":12.83,"v":82700},{"d":"2023-09-15","o":12.81,"h":12.84,"l":12.75,"c":12.78,"v":55800},{"d":"2023-09-18","o":12.82,"h":12.85,"l":12.8,"c":12.82,"v":91800},{"d":"2023-09-19","o":12.85,"h":12.87,"l":12.82,"c":12.84,"v":111600},{"d":"2023-09-20","o":12.75,"h":12.85,"l":12.75,"c":12.85,"v":145900},{"d":"2023-09-21","o":12.82,"h":12.87,"l":12.75,"c":12.82,"v":82800},{"d":"2023-09-22","o":12.86,"h":12.92,"l":12.8,"c":12.9,"v":72800},{"d":"2023-09-25","o":12.89,"h":12.9,"l":12.83,"c":12.87,"v":84300},{"d":"2023-09-26","o":12.86,"h":12.9,"l":12.71,"c":12.88,"v":165000},{"d":"2023-09-27","o":12.83,"h":12.86,"l":12.67,"c":12.72,"v":134300},{"d":"2023-09-28","o":12.67,"h":12.78,"l":12.63,"c":12.78,"v":130200},{"d":"2023-09-29","o":12.87,"h":12.95,"l":12.75,"c":12.9,"v":107900},{"d":"2023-10-02","o":12.85,"h":12.9,"l":12.46,"c":12.58,"v":168900},{"d":"2023-10-03","o":12.48,"h":12.56,"l":12.31,"c":12.5,"v":180400},{"d":"2023-10-04","o":12.53,"h":12.54,"l":12.25,"c":12.54,"v":109500},{"d":"2023-10-05","o":12.56,"h":12.68,"l":12.43,"c":12.55,"v":78800},{"d":"2023-10-06","o":12.48,"h":12.65,"l":12.46,"c":12.65,"v":46800},{"d":"2023-10-09","o":12.61,"h":12.76,"l":12.6,"c":12.72,"v":40700},{"d":"2023-10-10","o":12.7,"h":12.8,"l":12.68,"c":12.71,"v":32400},{"d":"2023-10-11","o":12.76,"h":12.76,"l":12.63,"c":12.72,"v":63100},{"d":"2023-10-12","o":12.76,"h":12.77,"l":12.64,"c":12.65,"v":43900},{"d":"2023-10-13","o":12.73,"h":12.76,"l":12.55,"c":12.55,"v":62600},{"d":"2023-10-16","o":12.69,"h":12.69,"l":12.52,"c":12.64,"v":182400},{"d":"2023-10-17","o":12.62,"h":12.66,"l":12.44,"c":12.46,"v":97300},{"d":"2023-10-18","o":12.51,"h":12.51,"l":12.26,"c":12.29,"v":108500},{"d":"2023-10-19","o":12.26,"h":12.3,"l":12.09,"c":12.11,"v":76000},{"d":"2023-10-20","o":12.1,"h":12.12,"l":12.03,"c":12.06,"v":68200},{"d":"2023-10-23","o":12.07,"h":12.12,"l":12.05,"c":12.09,"v":65800},{"d":"2023-10-24","o":12.12,"h":12.19,"l":12.09,"c":12.15,"v":48800},{"d":"2023-10-25","o":12.12,"h":12.15,"l":11.92,"c":11.93,"v":75400},{"d":"2023-10-26","o":11.95,"h":12,"l":11.86,"c":11.88,"v":62400},{"d":"2023-10-27","o":11.9,"h":11.95,"l":11.83,"c":11.93,"v":77300},{"d":"2023-10-30","o":11.91,"h":12.01,"l":11.87,"c":11.99,"v":59600},{"d":"2023-10-31","o":12.12,"h":12.2,"l":12.01,"c":12.2,"v":90600},{"d":"2023-11-01","o":12.24,"h":12.4,"l":12.24,"c":12.36,"v":79600},{"d":"2023-11-02","o":12.45,"h":12.5,"l":12.39,"c":12.43,"v":100200},{"d":"2023-11-03","o":12.54,"h":12.6,"l":12.48,"c":12.53,"v":84400},{"d":"2023-11-06","o":12.62,"h":12.63,"l":12.39,"c":12.57,"v":97000},{"d":"2023-11-07","o":12.62,"h":12.74,"l":12.54,"c":12.7,"v":101800},{"d":"2023-11-08","o":12.74,"h":12.76,"l":12.67,"c":12.71,"v":47300},{"d":"2023-11-09","o":12.76,"h":12.77,"l":12.64,"c":12.66,"v":30200},{"d":"2023-11-10","o":12.66,"h":12.77,"l":12.66,"c":12.73,"v":38000},{"d":"2023-11-13","o":12.74,"h":12.89,"l":12.67,"c":12.88,"v":54900},{"d":"2023-11-14","o":12.95,"h":13,"l":12.83,"c":12.86,"v":147300},{"d":"2023-11-15","o":12.88,"h":12.88,"l":12.72,"c":12.81,"v":53200},{"d":"2023-11-16","o":12.8,"h":12.87,"l":12.68,"c":12.75,"v":111400},{"d":"2023-11-17","o":12.66,"h":12.71,"l":12.58,"c":12.58,"v":63900},{"d":"2023-11-20","o":12.57,"h":12.63,"l":12.52,"c":12.57,"v":106200},{"d":"2023-11-21","o":12.57,"h":12.59,"l":12.52,"c":12.58,"v":47800},{"d":"2023-11-22","o":12.58,"h":12.75,"l":12.58,"c":12.71,"v":98600},{"d":"2023-11-24","o":12.71,"h":12.81,"l":12.69,"c":12.74,"v":46900},{"d":"2023-11-27","o":12.77,"h":12.8,"l":12.68,"c":12.8,"v":86100},{"d":"2023-11-28","o":12.8,"h":12.8,"l":12.72,"c":12.73,"v":50800},{"d":"2023-11-29","o":12.78,"h":12.83,"l":12.69,"c":12.82,"v":126200},{"d":"2023-11-30","o":12.84,"h":12.88,"l":12.71,"c":12.86,"v":88300},{"d":"2023-12-01","o":12.87,"h":12.96,"l":12.79,"c":12.9,"v":138900},{"d":"2023-12-04","o":12.9,"h":12.91,"l":12.76,"c":12.76,"v":122800},{"d":"2023-12-05","o":12.77,"h":12.88,"l":12.71,"c":12.88,"v":140200},{"d":"2023-12-06","o":12.89,"h":12.94,"l":12.81,"c":12.86,"v":121700},{"d":"2023-12-07","o":12.89,"h":13.02,"l":12.83,"c":12.89,"v":192300},{"d":"2023-12-08","o":12.91,"h":13,"l":12.86,"c":12.95,"v":122400},{"d":"2023-12-11","o":12.99,"h":13,"l":12.9,"c":12.93,"v":149700},{"d":"2023-12-12","o":12.97,"h":12.98,"l":12.88,"c":12.95,"v":75700},{"d":"2023-12-13","o":13.02,"h":13.05,"l":12.88,"c":13.05,"v":124200},{"d":"2023-12-14","o":13.1,"h":13.44,"l":13.1,"c":13.41,"v":109700},{"d":"2023-12-15","o":13.5,"h":13.58,"l":13.31,"c":13.37,"v":118100},{"d":"2023-12-18","o":13.37,"h":13.42,"l":13.29,"c":13.32,"v":87100},{"d":"2023-12-19","o":13.33,"h":13.68,"l":13.33,"c":13.66,"v":143900},{"d":"2023-12-20","o":13.52,"h":13.55,"l":13.3,"c":13.3,"v":96000},{"d":"2023-12-21","o":13.33,"h":13.44,"l":13.24,"c":13.37,"v":152800},{"d":"2023-12-22","o":13.45,"h":13.6,"l":13.29,"c":13.35,"v":117500},{"d":"2023-12-26","o":13.44,"h":13.54,"l":13.41,"c":13.49,"v":116000},{"d":"2023-12-27","o":13.6,"h":13.66,"l":13.51,"c":13.6,"v":136600},{"d":"2023-12-28","o":13.58,"h":13.89,"l":13.57,"c":13.86,"v":116200},{"d":"2023-12-29","o":13.91,"h":13.95,"l":13.73,"c":13.75,"v":139200},{"d":"2024-01-02","o":13.79,"h":14.03,"l":13.74,"c":13.9,"v":180100},{"d":"2024-01-03","o":13.84,"h":13.85,"l":13.57,"c":13.6,"v":177400},{"d":"2024-01-04","o":13.59,"h":13.65,"l":13.51,"c":13.6,"v":120800},{"d":"2024-01-05","o":13.67,"h":13.7,"l":13.62,"c":13.67,"v":61000},{"d":"2024-01-08","o":13.72,"h":13.89,"l":13.64,"c":13.75,"v":138200},{"d":"2024-01-09","o":13.76,"h":13.76,"l":13.52,"c":13.52,"v":169400},{"d":"2024-01-10","o":13.53,"h":13.59,"l":13.47,"c":13.54,"v":167000},{"d":"2024-01-11","o":13.58,"h":13.66,"l":13.39,"c":13.52,"v":168500},{"d":"2024-01-12","o":13.61,"h":13.61,"l":13.45,"c":13.49,"v":149900},{"d":"2024-01-16","o":13.55,"h":13.59,"l":13.45,"c":13.51,"v":158200},{"d":"2024-01-17","o":13.55,"h":13.66,"l":13.53,"c":13.65,"v":138600},{"d":"2024-01-18","o":13.72,"h":13.75,"l":13.57,"c":13.6,"v":160900},{"d":"2024-01-19","o":13.5,"h":13.67,"l":13.43,"c":13.63,"v":121600},{"d":"2024-01-22","o":13.69,"h":13.76,"l":13.61,"c":13.63,"v":103100},{"d":"2024-01-23","o":13.69,"h":13.72,"l":13.59,"c":13.64,"v":82800},{"d":"2024-01-24","o":13.72,"h":13.74,"l":13.55,"c":13.58,"v":112500},{"d":"2024-01-25","o":13.65,"h":13.7,"l":13.55,"c":13.63,"v":114200},{"d":"2024-01-26","o":13.68,"h":13.68,"l":13.59,"c":13.63,"v":73100},{"d":"2024-01-29","o":13.67,"h":13.7,"l":13.63,"c":13.66,"v":48800},{"d":"2024-01-30","o":13.75,"h":13.79,"l":13.54,"c":13.57,"v":288200},{"d":"2024-01-31","o":13.6,"h":13.61,"l":13.36,"c":13.41,"v":332400},{"d":"2024-02-01","o":13.47,"h":13.54,"l":13.39,"c":13.42,"v":103500},{"d":"2024-02-02","o":13.45,"h":13.48,"l":13.4,"c":13.45,"v":97500},{"d":"2024-02-05","o":13.48,"h":13.52,"l":13.36,"c":13.51,"v":146200},{"d":"2024-02-06","o":13.57,"h":13.71,"l":13.53,"c":13.71,"v":96700},{"d":"2024-02-07","o":13.83,"h":13.83,"l":13.7,"c":13.73,"v":98500},{"d":"2024-02-08","o":13.77,"h":13.77,"l":13.68,"c":13.71,"v":72400},{"d":"2024-02-09","o":13.71,"h":13.74,"l":13.65,"c":13.68,"v":52900},{"d":"2024-02-12","o":13.75,"h":13.81,"l":13.71,"c":13.77,"v":65900},{"d":"2024-02-13","o":13.75,"h":13.78,"l":13.62,"c":13.67,"v":98500},{"d":"2024-02-14","o":13.75,"h":13.79,"l":13.63,"c":13.7,"v":116800},{"d":"2024-02-15","o":13.74,"h":13.74,"l":13.57,"c":13.68,"v":116600},{"d":"2024-02-16","o":13.7,"h":13.7,"l":13.61,"c":13.66,"v":85800},{"d":"2024-02-20","o":13.57,"h":13.64,"l":13.5,"c":13.56,"v":94400},{"d":"2024-02-21","o":13.62,"h":13.64,"l":13.55,"c":13.61,"v":127500},{"d":"2024-02-22","o":13.63,"h":13.68,"l":13.59,"c":13.61,"v":73300},{"d":"2024-02-23","o":13.65,"h":13.68,"l":13.5,"c":13.54,"v":85500},{"d":"2024-02-26","o":13.54,"h":13.56,"l":13.45,"c":13.49,"v":62200},{"d":"2024-02-27","o":13.49,"h":13.6,"l":13.49,"c":13.58,"v":70100},{"d":"2024-02-28","o":13.59,"h":13.69,"l":13.51,"c":13.69,"v":59300},{"d":"2024-02-29","o":13.76,"h":13.89,"l":13.68,"c":13.79,"v":100500},{"d":"2024-03-01","o":13.89,"h":13.98,"l":13.83,"c":13.98,"v":105600},{"d":"2024-03-04","o":14.06,"h":14.06,"l":13.89,"c":13.99,"v":186500},{"d":"2024-03-05","o":14.04,"h":14.04,"l":13.73,"c":13.8,"v":164700},{"d":"2024-03-06","o":13.85,"h":13.94,"l":13.81,"c":13.94,"v":73000},{"d":"2024-03-07","o":13.92,"h":14.02,"l":13.92,"c":14.02,"v":93200},{"d":"2024-03-08","o":14.07,"h":14.07,"l":13.95,"c":13.98,"v":73000},{"d":"2024-03-11","o":14.02,"h":14.02,"l":13.96,"c":13.99,"v":84100},{"d":"2024-03-12","o":14.04,"h":14.09,"l":14.02,"c":14.09,"v":82800},{"d":"2024-03-13","o":14.11,"h":14.17,"l":14.11,"c":14.16,"v":72200},{"d":"2024-03-14","o":14.2,"h":14.2,"l":14.07,"c":14.12,"v":70800},{"d":"2024-03-15","o":14.13,"h":14.17,"l":14.1,"c":14.16,"v":126500},{"d":"2024-03-18","o":14.22,"h":14.25,"l":14.17,"c":14.23,"v":131100},{"d":"2024-03-19","o":14.28,"h":14.3,"l":14.22,"c":14.29,"v":123300},{"d":"2024-03-20","o":14.22,"h":14.22,"l":13.93,"c":14.09,"v":127100},{"d":"2024-03-21","o":14.04,"h":14.1,"l":13.98,"c":14,"v":86600},{"d":"2024-03-22","o":14.09,"h":14.09,"l":14.01,"c":14.03,"v":91400},{"d":"2024-03-25","o":14.05,"h":14.05,"l":13.96,"c":14.03,"v":86700},{"d":"2024-03-26","o":14.1,"h":14.11,"l":14.04,"c":14.09,"v":112100},{"d":"2024-03-27","o":14.22,"h":14.23,"l":14.1,"c":14.17,"v":92400},{"d":"2024-03-28","o":14.21,"h":14.25,"l":14.19,"c":14.23,"v":77800},{"d":"2024-04-01","o":14.25,"h":14.27,"l":14.2,"c":14.27,"v":109200},{"d":"2024-04-02","o":14.25,"h":14.26,"l":14.2,"c":14.24,"v":71400},{"d":"2024-04-03","o":14.23,"h":14.24,"l":14.03,"c":14.14,"v":84000},{"d":"2024-04-04","o":14.25,"h":14.25,"l":14.13,"c":14.15,"v":47700},{"d":"2024-04-05","o":14.19,"h":14.23,"l":14.17,"c":14.19,"v":45400},{"d":"2024-04-08","o":14.2,"h":14.25,"l":14.01,"c":14.13,"v":217600},{"d":"2024-04-09","o":14.2,"h":14.22,"l":14.07,"c":14.13,"v":103900},{"d":"2024-04-10","o":14.08,"h":14.1,"l":14.03,"c":14.08,"v":54700},{"d":"2024-04-11","o":14.18,"h":14.18,"l":13.98,"c":14.04,"v":88200},{"d":"2024-04-12","o":14.08,"h":14.12,"l":13.99,"c":14.03,"v":80000},{"d":"2024-04-15","o":14.08,"h":14.08,"l":13.78,"c":13.82,"v":111600},{"d":"2024-04-16","o":13.8,"h":13.81,"l":13.67,"c":13.81,"v":119700},{"d":"2024-04-17","o":13.84,"h":13.92,"l":13.78,"c":13.9,"v":88900},{"d":"2024-04-18","o":13.96,"h":13.97,"l":13.87,"c":13.95,"v":72700},{"d":"2024-04-19","o":13.87,"h":13.89,"l":13.83,"c":13.87,"v":59000},{"d":"2024-04-22","o":13.93,"h":13.96,"l":13.86,"c":13.92,"v":43600},{"d":"2024-04-23","o":13.99,"h":13.99,"l":13.78,"c":13.84,"v":121400},{"d":"2024-04-24","o":13.94,"h":13.99,"l":13.79,"c":13.82,"v":144700},{"d":"2024-04-25","o":13.77,"h":13.8,"l":13.67,"c":13.79,"v":70900},{"d":"2024-04-26","o":13.86,"h":13.97,"l":13.78,"c":13.86,"v":72300},{"d":"2024-04-29","o":13.82,"h":13.92,"l":13.79,"c":13.92,"v":73200},{"d":"2024-04-30","o":13.95,"h":13.95,"l":13.85,"c":13.95,"v":125300},{"d":"2024-05-01","o":13.92,"h":14.25,"l":13.92,"c":13.95,"v":152900},{"d":"2024-05-02","o":14.03,"h":14.04,"l":13.92,"c":14.04,"v":67100},{"d":"2024-05-03","o":14.12,"h":14.2,"l":14.06,"c":14.18,"v":52700},{"d":"2024-05-06","o":14.23,"h":14.32,"l":14.17,"c":14.28,"v":108300},{"d":"2024-05-07","o":14.37,"h":14.57,"l":14.36,"c":14.46,"v":131700},{"d":"2024-05-08","o":14.5,"h":14.57,"l":14.48,"c":14.52,"v":120600},{"d":"2024-05-09","o":14.51,"h":14.55,"l":14.46,"c":14.52,"v":61700},{"d":"2024-05-10","o":14.63,"h":14.63,"l":14.48,"c":14.59,"v":153200},{"d":"2024-05-13","o":14.65,"h":14.65,"l":14.57,"c":14.63,"v":114400},{"d":"2024-05-14","o":14.67,"h":14.67,"l":14.58,"c":14.62,"v":82200},{"d":"2024-05-15","o":14.74,"h":14.85,"l":14.7,"c":14.83,"v":180500},{"d":"2024-05-16","o":14.89,"h":14.89,"l":14.51,"c":14.55,"v":174400},{"d":"2024-05-17","o":14.66,"h":14.68,"l":14.51,"c":14.59,"v":82600},{"d":"2024-05-20","o":14.44,"h":14.5,"l":14.29,"c":14.36,"v":131300},{"d":"2024-05-21","o":14.4,"h":14.42,"l":14.25,"c":14.3,"v":109100},{"d":"2024-05-22","o":14.31,"h":14.34,"l":14.09,"c":14.16,"v":132800},{"d":"2024-05-23","o":14.16,"h":14.16,"l":14.07,"c":14.11,"v":104000},{"d":"2024-05-24","o":14.22,"h":14.3,"l":14.11,"c":14.18,"v":121700},{"d":"2024-05-28","o":14.25,"h":14.26,"l":14.16,"c":14.2,"v":120600},{"d":"2024-05-29","o":14.2,"h":14.3,"l":14.12,"c":14.24,"v":97200},{"d":"2024-05-30","o":14.3,"h":14.37,"l":14.23,"c":14.37,"v":85500},{"d":"2024-05-31","o":14.44,"h":14.55,"l":14.31,"c":14.52,"v":87900},{"d":"2024-06-03","o":14.59,"h":14.59,"l":14.41,"c":14.57,"v":100900},{"d":"2024-06-04","o":14.5,"h":14.66,"l":14.41,"c":14.66,"v":132800},{"d":"2024-06-05","o":14.65,"h":14.69,"l":14.57,"c":14.69,"v":73600},{"d":"2024-06-06","o":14.73,"h":14.74,"l":14.64,"c":14.71,"v":65200},{"d":"2024-06-07","o":14.71,"h":14.89,"l":14.57,"c":14.8,"v":123900},{"d":"2024-06-10","o":14.84,"h":14.93,"l":14.6,"c":14.62,"v":107400},{"d":"2024-06-11","o":14.55,"h":14.65,"l":14.55,"c":14.6,"v":44700},{"d":"2024-06-12","o":14.65,"h":14.72,"l":14.57,"c":14.6,"v":62900},{"d":"2024-06-13","o":14.61,"h":14.66,"l":14.55,"c":14.62,"v":66800},{"d":"2024-06-14","o":14.69,"h":14.73,"l":14.57,"c":14.67,"v":74500},{"d":"2024-06-17","o":14.66,"h":14.72,"l":14.61,"c":14.72,"v":65900},{"d":"2024-06-18","o":14.76,"h":14.87,"l":14.61,"c":14.7,"v":71700},{"d":"2024-06-20","o":14.76,"h":14.87,"l":14.71,"c":14.84,"v":110900},{"d":"2024-06-21","o":14.75,"h":14.78,"l":14.61,"c":14.67,"v":83500},{"d":"2024-06-24","o":14.71,"h":14.71,"l":14.56,"c":14.58,"v":61600},{"d":"2024-06-25","o":14.64,"h":14.66,"l":14.5,"c":14.53,"v":52800},{"d":"2024-06-26","o":14.53,"h":14.74,"l":14.48,"c":14.73,"v":57300},{"d":"2024-06-27","o":14.73,"h":14.89,"l":14.62,"c":14.86,"v":88900},{"d":"2024-06-28","o":14.93,"h":14.96,"l":14.8,"c":14.89,"v":60100},{"d":"2024-07-01","o":14.93,"h":15.04,"l":14.86,"c":14.92,"v":125600},{"d":"2024-07-02","o":14.86,"h":15.01,"l":14.83,"c":14.93,"v":110400},{"d":"2024-07-03","o":14.97,"h":15.15,"l":14.97,"c":15.14,"v":72600},{"d":"2024-07-05","o":15.11,"h":15.17,"l":15.02,"c":15.11,"v":66300},{"d":"2024-07-08","o":15.13,"h":15.27,"l":15.07,"c":15.26,"v":117900},{"d":"2024-07-09","o":15.3,"h":15.4,"l":15.21,"c":15.3,"v":95200},{"d":"2024-07-10","o":15.17,"h":15.3,"l":15.08,"c":15.17,"v":110200},{"d":"2024-07-11","o":15.19,"h":15.25,"l":15.02,"c":15.1,"v":65700},{"d":"2024-07-12","o":15.11,"h":15.35,"l":15.11,"c":15.32,"v":60000},{"d":"2024-07-15","o":15.32,"h":15.38,"l":14.91,"c":14.96,"v":133300},{"d":"2024-07-16","o":15.08,"h":15.1,"l":14.77,"c":14.87,"v":186100},{"d":"2024-07-17","o":14.87,"h":15,"l":14.82,"c":15,"v":73700},{"d":"2024-07-18","o":14.99,"h":15.23,"l":14.99,"c":15.07,"v":68600},{"d":"2024-07-19","o":15.1,"h":15.15,"l":14.96,"c":15.1,"v":67700},{"d":"2024-07-22","o":15.06,"h":15.18,"l":14.99,"c":15,"v":145900},{"d":"2024-07-23","o":15.09,"h":15.11,"l":14.88,"c":14.92,"v":75700},{"d":"2024-07-24","o":14.94,"h":14.94,"l":14.68,"c":14.76,"v":66100},{"d":"2024-07-25","o":14.84,"h":14.93,"l":14.75,"c":14.88,"v":68600},{"d":"2024-07-26","o":14.96,"h":15,"l":14.82,"c":14.85,"v":83500},{"d":"2024-07-29","o":14.9,"h":15.09,"l":14.85,"c":15.07,"v":130400},{"d":"2024-07-30","o":15.15,"h":15.34,"l":15.07,"c":15.22,"v":99500},{"d":"2024-07-31","o":15.36,"h":15.39,"l":15.23,"c":15.25,"v":91100},{"d":"2024-08-01","o":15.3,"h":15.31,"l":15.17,"c":15.28,"v":79700},{"d":"2024-08-02","o":15.18,"h":15.25,"l":14.97,"c":15.16,"v":127200},{"d":"2024-08-05","o":14.97,"h":15.04,"l":14.77,"c":14.94,"v":128000},{"d":"2024-08-06","o":15.02,"h":15.16,"l":14.95,"c":15.09,"v":76600},{"d":"2024-08-07","o":15.21,"h":15.21,"l":14.79,"c":14.79,"v":105300},{"d":"2024-08-08","o":14.92,"h":15.04,"l":14.55,"c":14.69,"v":139900},{"d":"2024-08-09","o":14.77,"h":14.84,"l":14.72,"c":14.73,"v":98400},{"d":"2024-08-12","o":14.85,"h":15.05,"l":14.8,"c":15.01,"v":129900},{"d":"2024-08-13","o":15.07,"h":15.29,"l":15.03,"c":15.19,"v":114300},{"d":"2024-08-14","o":15.19,"h":15.19,"l":15.11,"c":15.18,"v":52500},{"d":"2024-08-15","o":15.18,"h":15.34,"l":15.16,"c":15.23,"v":84700},{"d":"2024-08-16","o":15.29,"h":15.36,"l":15.24,"c":15.3,"v":59400},{"d":"2024-08-19","o":15.24,"h":15.34,"l":15.22,"c":15.28,"v":115600},{"d":"2024-08-20","o":15.23,"h":15.24,"l":15.04,"c":15.2,"v":52000},{"d":"2024-08-21","o":15.2,"h":15.29,"l":15.15,"c":15.29,"v":78300},{"d":"2024-08-22","o":15.38,"h":15.38,"l":15.19,"c":15.25,"v":53000},{"d":"2024-08-23","o":15.25,"h":15.31,"l":15.19,"c":15.29,"v":45200},{"d":"2024-08-26","o":15.4,"h":15.48,"l":15.05,"c":15.28,"v":146500},{"d":"2024-08-27","o":15.28,"h":15.28,"l":14.98,"c":15.13,"v":90200},{"d":"2024-08-28","o":15.2,"h":15.33,"l":15.14,"c":15.33,"v":175200},{"d":"2024-08-29","o":15.29,"h":15.49,"l":15.28,"c":15.37,"v":180100},{"d":"2024-08-30","o":15.47,"h":15.48,"l":15.37,"c":15.37,"v":99900},{"d":"2024-09-03","o":15.4,"h":15.44,"l":15.26,"c":15.42,"v":103600},{"d":"2024-09-04","o":15.33,"h":15.47,"l":15.32,"c":15.35,"v":91300},{"d":"2024-09-05","o":15.38,"h":15.38,"l":15.13,"c":15.22,"v":141300},{"d":"2024-09-06","o":15.28,"h":15.28,"l":15.12,"c":15.27,"v":74500},{"d":"2024-09-09","o":15.25,"h":15.4,"l":15.17,"c":15.4,"v":94400},{"d":"2024-09-10","o":15.4,"h":15.44,"l":15.24,"c":15.4,"v":141500},{"d":"2024-09-11","o":15.41,"h":15.41,"l":15.28,"c":15.37,"v":41400},{"d":"2024-09-12","o":15.39,"h":15.42,"l":15.19,"c":15.3,"v":90900},{"d":"2024-09-13","o":15.32,"h":15.33,"l":15.16,"c":15.16,"v":73300},{"d":"2024-09-16","o":15.2,"h":15.35,"l":15.16,"c":15.35,"v":63900},{"d":"2024-09-17","o":15.41,"h":15.45,"l":15.22,"c":15.34,"v":124300},{"d":"2024-09-18","o":15.33,"h":15.33,"l":15.11,"c":15.25,"v":128700},{"d":"2024-09-19","o":15.28,"h":15.28,"l":15.08,"c":15.17,"v":126300},{"d":"2024-09-20","o":15.2,"h":15.21,"l":15.04,"c":15.11,"v":157600},{"d":"2024-09-23","o":15.14,"h":15.14,"l":14.99,"c":15.11,"v":102900},{"d":"2024-09-24","o":15.14,"h":15.19,"l":15.04,"c":15.17,"v":72400},{"d":"2024-09-25","o":15.23,"h":15.23,"l":15.09,"c":15.19,"v":72200},{"d":"2024-09-26","o":15.19,"h":15.2,"l":15.06,"c":15.1,"v":60500},{"d":"2024-09-27","o":15.17,"h":15.28,"l":15.08,"c":15.28,"v":80900},{"d":"2024-09-30","o":15.27,"h":15.32,"l":15.11,"c":15.28,"v":87000},{"d":"2024-10-01","o":15.38,"h":15.38,"l":15.18,"c":15.31,"v":56100},{"d":"2024-10-02","o":15.31,"h":15.35,"l":15.24,"c":15.35,"v":54900},{"d":"2024-10-03","o":15.35,"h":15.35,"l":15.25,"c":15.3,"v":49100},{"d":"2024-10-04","o":15.38,"h":15.4,"l":15.3,"c":15.34,"v":71400},{"d":"2024-10-07","o":15.38,"h":15.44,"l":15.31,"c":15.4,"v":64600},{"d":"2024-10-08","o":15.43,"h":15.44,"l":15.27,"c":15.31,"v":57800},{"d":"2024-10-09","o":15.37,"h":15.37,"l":15.21,"c":15.33,"v":51700},{"d":"2024-10-10","o":15.34,"h":15.36,"l":15.21,"c":15.31,"v":61800},{"d":"2024-10-11","o":15.34,"h":15.34,"l":15.15,"c":15.32,"v":67800},{"d":"2024-10-14","o":15.28,"h":15.35,"l":15.24,"c":15.33,"v":73900},{"d":"2024-10-15","o":15.39,"h":15.39,"l":15.23,"c":15.29,"v":63700},{"d":"2024-10-16","o":15.32,"h":15.35,"l":15.26,"c":15.34,"v":51000},{"d":"2024-10-17","o":15.34,"h":15.34,"l":15.23,"c":15.31,"v":47900},{"d":"2024-10-18","o":15.32,"h":15.35,"l":15.17,"c":15.23,"v":89300},{"d":"2024-10-21","o":15.11,"h":15.15,"l":14.99,"c":15.04,"v":79700},{"d":"2024-10-22","o":15.04,"h":15.09,"l":14.92,"c":15,"v":122500},{"d":"2024-10-23","o":15,"h":15.12,"l":14.92,"c":14.96,"v":59000},{"d":"2024-10-24","o":15,"h":15.1,"l":14.96,"c":15,"v":61800},{"d":"2024-10-25","o":15.06,"h":15.1,"l":15,"c":15.04,"v":74600},{"d":"2024-10-28","o":15.11,"h":15.14,"l":15.01,"c":15.13,"v":103000},{"d":"2024-10-29","o":15.05,"h":15.12,"l":14.94,"c":14.96,"v":75100},{"d":"2024-10-30","o":15,"h":15.14,"l":14.95,"c":15.12,"v":64700},{"d":"2024-10-31","o":15.15,"h":15.19,"l":15.03,"c":15.09,"v":59800},{"d":"2024-11-01","o":15.17,"h":15.17,"l":15,"c":15.06,"v":54500},{"d":"2024-11-04","o":15.07,"h":15.07,"l":14.84,"c":14.88,"v":85000},{"d":"2024-11-05","o":14.82,"h":14.93,"l":14.8,"c":14.9,"v":42000},{"d":"2024-11-06","o":15.1,"h":15.1,"l":14.87,"c":14.95,"v":93900},{"d":"2024-11-07","o":14.98,"h":15.03,"l":14.92,"c":15.03,"v":62200},{"d":"2024-11-08","o":15.07,"h":15.12,"l":15.02,"c":15.1,"v":67400},{"d":"2024-11-11","o":15.07,"h":15.13,"l":14.97,"c":15.03,"v":131000},{"d":"2024-11-12","o":15.06,"h":15.08,"l":14.94,"c":14.96,"v":87600},{"d":"2024-11-13","o":14.96,"h":15.05,"l":14.92,"c":14.97,"v":71300},{"d":"2024-11-14","o":15.01,"h":15.08,"l":14.95,"c":15.01,"v":41700},{"d":"2024-11-15","o":15.02,"h":15.04,"l":14.95,"c":15.02,"v":71600},{"d":"2024-11-18","o":15.05,"h":15.18,"l":15.02,"c":15.18,"v":80900},{"d":"2024-11-19","o":15.14,"h":15.23,"l":15.05,"c":15.23,"v":78500},{"d":"2024-11-20","o":15.23,"h":15.33,"l":15.15,"c":15.27,"v":116700},{"d":"2024-11-21","o":15.24,"h":15.33,"l":15.14,"c":15.28,"v":117200},{"d":"2024-11-22","o":15.33,"h":15.33,"l":15.21,"c":15.27,"v":83200},{"d":"2024-11-25","o":15.3,"h":15.33,"l":15.14,"c":15.25,"v":77100},{"d":"2024-11-26","o":15.29,"h":15.3,"l":15.17,"c":15.27,"v":72400},{"d":"2024-11-27","o":15.27,"h":15.35,"l":15.16,"c":15.34,"v":50300},{"d":"2024-11-29","o":15.33,"h":15.38,"l":15.26,"c":15.34,"v":55600},{"d":"2024-12-02","o":15.29,"h":15.62,"l":15.23,"c":15.58,"v":145700},{"d":"2024-12-03","o":15.57,"h":15.61,"l":15.37,"c":15.58,"v":66100},{"d":"2024-12-04","o":15.58,"h":15.58,"l":15.37,"c":15.43,"v":129400},{"d":"2024-12-05","o":15.37,"h":15.46,"l":15.25,"c":15.4,"v":63600},{"d":"2024-12-06","o":15.4,"h":15.48,"l":15.27,"c":15.3,"v":58200},{"d":"2024-12-09","o":15.26,"h":15.36,"l":15.21,"c":15.29,"v":106200},{"d":"2024-12-10","o":15.35,"h":15.35,"l":15.24,"c":15.3,"v":47500},{"d":"2024-12-11","o":15.28,"h":15.39,"l":15.22,"c":15.35,"v":95000},{"d":"2024-12-12","o":15.35,"h":15.35,"l":15.26,"c":15.29,"v":47300},{"d":"2024-12-13","o":15.27,"h":15.36,"l":15.27,"c":15.32,"v":18500},{"d":"2024-12-16","o":15.36,"h":15.36,"l":15.25,"c":15.33,"v":85800},{"d":"2024-12-17","o":15.33,"h":15.35,"l":15.2,"c":15.26,"v":83200},{"d":"2024-12-18","o":15.25,"h":15.32,"l":15.09,"c":15.09,"v":102200},{"d":"2024-12-19","o":15.1,"h":15.2,"l":14.85,"c":15,"v":115900},{"d":"2024-12-20","o":14.83,"h":14.99,"l":14.69,"c":14.94,"v":80500},{"d":"2024-12-23","o":15.01,"h":15.08,"l":14.98,"c":15.04,"v":51800},{"d":"2024-12-24","o":15.12,"h":15.15,"l":15.01,"c":15.13,"v":47800},{"d":"2024-12-26","o":15.18,"h":15.18,"l":15.07,"c":15.13,"v":41800},{"d":"2024-12-27","o":15.12,"h":15.16,"l":14.9,"c":15.05,"v":40800},{"d":"2024-12-30","o":15.01,"h":15.23,"l":14.94,"c":15.14,"v":82400},{"d":"2024-12-31","o":15.19,"h":15.24,"l":15.04,"c":15.11,"v":127200},{"d":"2025-01-02","o":15.16,"h":15.24,"l":15.12,"c":15.21,"v":49800},{"d":"2025-01-03","o":15.26,"h":15.3,"l":15.15,"c":15.19,"v":77000},{"d":"2025-01-06","o":15.25,"h":15.3,"l":15.15,"c":15.25,"v":68700},{"d":"2025-01-07","o":15.24,"h":15.3,"l":15.2,"c":15.2,"v":73300},{"d":"2025-01-08","o":15.19,"h":15.29,"l":15.15,"c":15.25,"v":66300},{"d":"2025-01-10","o":15.17,"h":15.2,"l":14.95,"c":15.1,"v":105900},{"d":"2025-01-13","o":15.05,"h":15.08,"l":14.88,"c":14.96,"v":122000},{"d":"2025-01-14","o":14.9,"h":15.05,"l":14.9,"c":15.02,"v":78700},{"d":"2025-01-15","o":15.13,"h":15.22,"l":15.02,"c":15.22,"v":104700},{"d":"2025-01-16","o":15.26,"h":15.28,"l":15.1,"c":15.14,"v":78200},{"d":"2025-01-17","o":15.19,"h":15.27,"l":15.11,"c":15.19,"v":85500},{"d":"2025-01-21","o":15.07,"h":15.14,"l":15.05,"c":15.1,"v":123900},{"d":"2025-01-22","o":15.16,"h":15.18,"l":15.03,"c":15.16,"v":100600},{"d":"2025-01-23","o":15.18,"h":15.22,"l":15.08,"c":15.19,"v":73100},{"d":"2025-01-24","o":15.17,"h":15.2,"l":15.08,"c":15.12,"v":58000},{"d":"2025-01-27","o":15.14,"h":15.15,"l":15.05,"c":15.15,"v":57000},{"d":"2025-01-28","o":15.14,"h":15.14,"l":15.04,"c":15.14,"v":47800},{"d":"2025-01-29","o":15.09,"h":15.2,"l":15.05,"c":15.09,"v":84700},{"d":"2025-01-30","o":15.15,"h":15.31,"l":15.09,"c":15.29,"v":73100},{"d":"2025-01-31","o":15.32,"h":15.34,"l":15.2,"c":15.27,"v":69700},{"d":"2025-02-03","o":15.27,"h":15.38,"l":15.22,"c":15.38,"v":75900},{"d":"2025-02-04","o":15.38,"h":15.49,"l":15.24,"c":15.44,"v":97100},{"d":"2025-02-05","o":15.44,"h":15.49,"l":15.35,"c":15.49,"v":45600},{"d":"2025-02-06","o":15.51,"h":15.51,"l":15.4,"c":15.46,"v":51000},{"d":"2025-02-07","o":15.47,"h":15.53,"l":15.39,"c":15.44,"v":53100},{"d":"2025-02-10","o":15.33,"h":15.57,"l":15.3,"c":15.51,"v":116000},{"d":"2025-02-11","o":15.51,"h":15.62,"l":15.4,"c":15.62,"v":96100},{"d":"2025-02-12","o":15.54,"h":15.54,"l":15.3,"c":15.42,"v":148400},{"d":"2025-02-13","o":15.42,"h":15.42,"l":15.22,"c":15.24,"v":142700},{"d":"2025-02-14","o":15.26,"h":15.31,"l":15.07,"c":15.16,"v":148600},{"d":"2025-02-18","o":15.16,"h":15.3,"l":15.13,"c":15.28,"v":107200},{"d":"2025-02-19","o":15.3,"h":15.35,"l":15.24,"c":15.33,"v":81400},{"d":"2025-02-20","o":15.22,"h":15.31,"l":15.2,"c":15.29,"v":78400},{"d":"2025-02-21","o":15.27,"h":15.37,"l":15.19,"c":15.3,"v":91300},{"d":"2025-02-24","o":15.2,"h":15.21,"l":15.07,"c":15.1,"v":86300},{"d":"2025-02-25","o":15.15,"h":15.15,"l":15.01,"c":15.06,"v":71600},{"d":"2025-02-26","o":15.12,"h":15.12,"l":14.98,"c":15.03,"v":80000},{"d":"2025-02-27","o":15.01,"h":15.03,"l":14.94,"c":14.95,"v":75400},{"d":"2025-02-28","o":14.89,"h":14.91,"l":14.42,"c":14.53,"v":563100},{"d":"2025-03-03","o":14.45,"h":14.5,"l":14.22,"c":14.27,"v":265900},{"d":"2025-03-04","o":14.25,"h":14.27,"l":13.93,"c":14.12,"v":302800},{"d":"2025-03-05","o":14.07,"h":14.51,"l":14.07,"c":14.48,"v":247900},{"d":"2025-03-06","o":14.36,"h":14.37,"l":14.24,"c":14.25,"v":101500},{"d":"2025-03-07","o":14.17,"h":14.29,"l":14.17,"c":14.22,"v":109400},{"d":"2025-03-10","o":14.09,"h":14.18,"l":14.08,"c":14.15,"v":84600},{"d":"2025-03-11","o":14.1,"h":14.22,"l":14.1,"c":14.13,"v":108100},{"d":"2025-03-12","o":14.26,"h":14.27,"l":14.12,"c":14.17,"v":81300},{"d":"2025-03-13","o":14.12,"h":14.24,"l":14.08,"c":14.13,"v":100600},{"d":"2025-03-14","o":14.13,"h":14.2,"l":14.11,"c":14.15,"v":46800},{"d":"2025-03-17","o":14.27,"h":14.3,"l":14.2,"c":14.22,"v":125900},{"d":"2025-03-18","o":14.23,"h":14.27,"l":14.16,"c":14.21,"v":53400},{"d":"2025-03-19","o":14.18,"h":14.24,"l":14.12,"c":14.2,"v":69000},{"d":"2025-03-20","o":14.23,"h":14.27,"l":14.18,"c":14.24,"v":88100},{"d":"2025-03-21","o":14.07,"h":14.16,"l":14.05,"c":14.1,"v":105400},{"d":"2025-03-24","o":14.17,"h":14.17,"l":14.05,"c":14.14,"v":72200},{"d":"2025-03-25","o":14.19,"h":14.25,"l":14.16,"c":14.23,"v":79900},{"d":"2025-03-26","o":14.19,"h":14.24,"l":14.17,"c":14.18,"v":41100},{"d":"2025-03-27","o":14.16,"h":14.19,"l":14.09,"c":14.13,"v":51000},{"d":"2025-03-28","o":14.18,"h":14.18,"l":14.07,"c":14.12,"v":74000},{"d":"2025-03-31","o":14.14,"h":14.18,"l":14.02,"c":14.12,"v":88300},{"d":"2025-04-01","o":14.07,"h":14.1,"l":14.05,"c":14.08,"v":59400},{"d":"2025-04-02","o":14.08,"h":14.1,"l":13.98,"c":14.05,"v":75700},{"d":"2025-04-03","o":13.95,"h":14,"l":13.8,"c":13.86,"v":112700},{"d":"2025-04-04","o":13.48,"h":13.72,"l":12.53,"c":12.78,"v":326400},{"d":"2025-04-07","o":11.6,"h":12.64,"l":11.52,"c":12.34,"v":455700},{"d":"2025-04-08","o":12.68,"h":13.25,"l":12.64,"c":12.76,"v":284800},{"d":"2025-04-09","o":12.82,"h":13.51,"l":12.7,"c":13.32,"v":279600},{"d":"2025-04-10","o":13.17,"h":13.28,"l":12.79,"c":12.81,"v":163800},{"d":"2025-04-11","o":12.85,"h":13.05,"l":12.76,"c":12.92,"v":155000},{"d":"2025-04-14","o":13.07,"h":13.08,"l":12.93,"c":13.06,"v":132100},{"d":"2025-04-15","o":13.03,"h":13.2,"l":13.01,"c":13.19,"v":98900},{"d":"2025-04-16","o":13.1,"h":13.19,"l":13.07,"c":13.14,"v":92900},{"d":"2025-04-17","o":13.13,"h":13.31,"l":13.07,"c":13.24,"v":105900},{"d":"2025-04-21","o":13.04,"h":13.23,"l":13.04,"c":13.08,"v":99200},{"d":"2025-04-22","o":13.21,"h":13.41,"l":13.11,"c":13.35,"v":48700},{"d":"2025-04-23","o":13.51,"h":13.55,"l":13.38,"c":13.45,"v":71100},{"d":"2025-04-24","o":13.52,"h":13.55,"l":13.41,"c":13.45,"v":64900},{"d":"2025-04-25","o":13.62,"h":13.62,"l":13.42,"c":13.49,"v":64100},{"d":"2025-04-28","o":13.51,"h":13.65,"l":13.47,"c":13.51,"v":91900},{"d":"2025-04-29","o":13.46,"h":13.6,"l":13.43,"c":13.6,"v":106700},{"d":"2025-04-30","o":13.59,"h":13.65,"l":13.53,"c":13.64,"v":69400},{"d":"2025-05-01","o":13.65,"h":13.74,"l":13.62,"c":13.63,"v":120200},{"d":"2025-05-02","o":13.7,"h":13.8,"l":13.64,"c":13.76,"v":70100},{"d":"2025-05-05","o":13.69,"h":13.85,"l":13.57,"c":13.8,"v":145800},{"d":"2025-05-06","o":13.79,"h":13.82,"l":13.6,"c":13.8,"v":50600},{"d":"2025-05-07","o":13.75,"h":13.83,"l":13.75,"c":13.77,"v":39300},{"d":"2025-05-08","o":13.8,"h":13.86,"l":13.76,"c":13.76,"v":57700},{"d":"2025-05-09","o":13.8,"h":13.9,"l":13.77,"c":13.9,"v":53600},{"d":"2025-05-12","o":14.01,"h":14.09,"l":13.94,"c":14.03,"v":70200},{"d":"2025-05-13","o":14.04,"h":14.15,"l":14.04,"c":14.12,"v":57400},{"d":"2025-05-14","o":14.19,"h":14.2,"l":14.12,"c":14.18,"v":100900},{"d":"2025-05-15","o":14.2,"h":14.22,"l":14.13,"c":14.2,"v":36100},{"d":"2025-05-16","o":14.22,"h":14.25,"l":14.15,"c":14.24,"v":65400},{"d":"2025-05-19","o":14.11,"h":14.17,"l":14.03,"c":14.12,"v":85000},{"d":"2025-05-20","o":14.09,"h":14.2,"l":14.06,"c":14.15,"v":75500},{"d":"2025-05-21","o":14.06,"h":14.15,"l":13.95,"c":13.95,"v":70400},{"d":"2025-05-22","o":13.9,"h":14.06,"l":13.89,"c":14.03,"v":83200},{"d":"2025-05-23","o":13.95,"h":14.09,"l":13.95,"c":14.07,"v":77900},{"d":"2025-05-27","o":14.07,"h":14.12,"l":14,"c":14.1,"v":86500},{"d":"2025-05-28","o":14.12,"h":14.17,"l":14.02,"c":14.09,"v":50600},{"d":"2025-05-29","o":14.08,"h":14.08,"l":14.01,"c":14.06,"v":66000},{"d":"2025-05-30","o":14.01,"h":14.11,"l":14,"c":14.09,"v":67000},{"d":"2025-06-02","o":14.05,"h":14.12,"l":14.03,"c":14.1,"v":82900},{"d":"2025-06-03","o":14.06,"h":14.13,"l":14.01,"c":14.09,"v":54500},{"d":"2025-06-04","o":14.05,"h":14.1,"l":14.04,"c":14.05,"v":72700},{"d":"2025-06-05","o":14.03,"h":14.18,"l":14.03,"c":14.12,"v":42500},{"d":"2025-06-06","o":14.12,"h":14.13,"l":14.06,"c":14.06,"v":72000},{"d":"2025-06-09","o":14.06,"h":14.25,"l":14.02,"c":14.15,"v":127600},{"d":"2025-06-10","o":14.15,"h":14.31,"l":14.12,"c":14.21,"v":76800},{"d":"2025-06-11","o":14.32,"h":14.32,"l":14.2,"c":14.22,"v":76700},{"d":"2025-06-12","o":14.26,"h":14.32,"l":14.21,"c":14.3,"v":90800},{"d":"2025-06-13","o":14.3,"h":14.3,"l":14.17,"c":14.26,"v":58800},{"d":"2025-06-16","o":14.35,"h":14.35,"l":14.26,"c":14.26,"v":80100},{"d":"2025-06-17","o":14.28,"h":14.36,"l":14.23,"c":14.26,"v":40300},{"d":"2025-06-18","o":14.28,"h":14.34,"l":14.27,"c":14.27,"v":61700},{"d":"2025-06-20","o":14.28,"h":14.31,"l":14.15,"c":14.22,"v":82300},{"d":"2025-06-23","o":14.22,"h":14.27,"l":14.06,"c":14.13,"v":121800},{"d":"2025-06-24","o":14.2,"h":14.22,"l":14.1,"c":14.12,"v":145200},{"d":"2025-06-25","o":14.16,"h":14.21,"l":14.1,"c":14.11,"v":132500},{"d":"2025-06-26","o":14.15,"h":14.2,"l":14.11,"c":14.17,"v":110000},{"d":"2025-06-27","o":14.2,"h":14.27,"l":14.16,"c":14.21,"v":92000},{"d":"2025-06-30","o":14.29,"h":14.29,"l":14.21,"c":14.22,"v":123100},{"d":"2025-07-01","o":14.25,"h":14.35,"l":14.2,"c":14.35,"v":103800},{"d":"2025-07-02","o":14.35,"h":14.36,"l":14.31,"c":14.34,"v":70600},{"d":"2025-07-03","o":14.39,"h":14.39,"l":14.33,"c":14.36,"v":63600},{"d":"2025-07-07","o":14.33,"h":14.37,"l":14.21,"c":14.26,"v":104700},{"d":"2025-07-08","o":14.27,"h":14.29,"l":14.22,"c":14.28,"v":83100},{"d":"2025-07-09","o":14.32,"h":14.37,"l":14.28,"c":14.32,"v":107200},{"d":"2025-07-10","o":14.37,"h":14.37,"l":14.27,"c":14.31,"v":85000},{"d":"2025-07-11","o":14.33,"h":14.33,"l":14.22,"c":14.3,"v":77100},{"d":"2025-07-14","o":14.35,"h":14.43,"l":14.32,"c":14.42,"v":132300},{"d":"2025-07-15","o":14.43,"h":14.43,"l":14.36,"c":14.41,"v":92800},{"d":"2025-07-16","o":14.46,"h":14.55,"l":14.35,"c":14.54,"v":111800},{"d":"2025-07-17","o":14.51,"h":14.59,"l":14.51,"c":14.54,"v":89100},{"d":"2025-07-18","o":14.59,"h":14.6,"l":14.31,"c":14.31,"v":266400},{"d":"2025-07-21","o":14.35,"h":14.36,"l":14.25,"c":14.29,"v":121000},{"d":"2025-07-22","o":14.31,"h":14.34,"l":14.21,"c":14.27,"v":119300},{"d":"2025-07-23","o":14.31,"h":14.32,"l":14.21,"c":14.26,"v":102800},{"d":"2025-07-24","o":14.28,"h":14.28,"l":14.19,"c":14.22,"v":132000},{"d":"2025-07-25","o":14.26,"h":14.29,"l":14.22,"c":14.29,"v":60500},{"d":"2025-07-28","o":14.3,"h":14.34,"l":14.25,"c":14.29,"v":45900},{"d":"2025-07-29","o":14.3,"h":14.33,"l":14.25,"c":14.3,"v":78200},{"d":"2025-07-30","o":14.32,"h":14.33,"l":14.25,"c":14.3,"v":97700},{"d":"2025-07-31","o":14.34,"h":14.39,"l":14.26,"c":14.39,"v":112400},{"d":"2025-08-01","o":14.37,"h":14.38,"l":14.3,"c":14.31,"v":78500},{"d":"2025-08-04","o":14.36,"h":14.39,"l":14.31,"c":14.36,"v":109000},{"d":"2025-08-05","o":14.34,"h":14.4,"l":14.31,"c":14.32,"v":68400},{"d":"2025-08-06","o":14.34,"h":14.37,"l":14.34,"c":14.37,"v":62100},{"d":"2025-08-07","o":14.37,"h":14.45,"l":14.32,"c":14.36,"v":79500},{"d":"2025-08-08","o":14.41,"h":14.46,"l":14.36,"c":14.46,"v":96700},{"d":"2025-08-11","o":14.47,"h":14.49,"l":14.45,"c":14.46,"v":80600},{"d":"2025-08-12","o":14.49,"h":14.54,"l":14.43,"c":14.54,"v":91900},{"d":"2025-08-13","o":14.55,"h":14.56,"l":14.51,"c":14.55,"v":104200},{"d":"2025-08-14","o":14.56,"h":14.56,"l":14.47,"c":14.53,"v":72400},{"d":"2025-08-15","o":14.56,"h":14.6,"l":14.45,"c":14.6,"v":93800},{"d":"2025-08-18","o":14.62,"h":14.63,"l":14.58,"c":14.62,"v":115500},{"d":"2025-08-19","o":14.66,"h":14.66,"l":14.59,"c":14.63,"v":120000},{"d":"2025-08-20","o":14.66,"h":14.67,"l":14.55,"c":14.62,"v":154500},{"d":"2025-08-21","o":14.51,"h":14.55,"l":14.38,"c":14.54,"v":119000},{"d":"2025-08-22","o":14.55,"h":14.61,"l":14.49,"c":14.59,"v":66000},{"d":"2025-08-25","o":14.64,"h":14.64,"l":14.51,"c":14.55,"v":74300},{"d":"2025-08-26","o":14.58,"h":14.59,"l":14.56,"c":14.59,"v":62300},{"d":"2025-08-27","o":14.6,"h":14.62,"l":14.53,"c":14.53,"v":55800},{"d":"2025-08-28","o":14.57,"h":14.63,"l":14.54,"c":14.63,"v":51900},{"d":"2025-08-29","o":14.66,"h":14.71,"l":14.63,"c":14.71,"v":89300},{"d":"2025-09-02","o":14.69,"h":14.71,"l":14.66,"c":14.7,"v":128500},{"d":"2025-09-03","o":14.67,"h":14.72,"l":14.67,"c":14.68,"v":90500},{"d":"2025-09-04","o":14.72,"h":14.75,"l":14.65,"c":14.74,"v":106700},{"d":"2025-09-05","o":14.79,"h":14.84,"l":14.75,"c":14.79,"v":93700},{"d":"2025-09-08","o":14.85,"h":14.89,"l":14.8,"c":14.87,"v":133500},{"d":"2025-09-09","o":14.9,"h":14.9,"l":14.8,"c":14.83,"v":65100},{"d":"2025-09-10","o":14.87,"h":14.88,"l":14.77,"c":14.8,"v":136300},{"d":"2025-09-11","o":14.84,"h":14.86,"l":14.74,"c":14.82,"v":87000},{"d":"2025-09-12","o":14.84,"h":14.88,"l":14.82,"c":14.88,"v":63600},{"d":"2025-09-15","o":14.88,"h":15.03,"l":14.81,"c":14.87,"v":136400},{"d":"2025-09-16","o":14.92,"h":14.92,"l":14.8,"c":14.85,"v":54900},{"d":"2025-09-17","o":14.89,"h":14.93,"l":14.8,"c":14.83,"v":66100},{"d":"2025-09-18","o":14.85,"h":14.87,"l":14.81,"c":14.85,"v":101200},{"d":"2025-09-19","o":14.87,"h":14.89,"l":14.66,"c":14.68,"v":133800},{"d":"2025-09-22","o":14.58,"h":14.63,"l":14.45,"c":14.53,"v":102200},{"d":"2025-09-23","o":14.45,"h":14.5,"l":14.37,"c":14.39,"v":133300},{"d":"2025-09-24","o":14.36,"h":14.41,"l":14.2,"c":14.21,"v":134300},{"d":"2025-09-25","o":14.19,"h":14.21,"l":14.14,"c":14.14,"v":242800},{"d":"2025-09-26","o":14.06,"h":14.14,"l":13.99,"c":13.99,"v":129400},{"d":"2025-09-29","o":13.98,"h":14.04,"l":13.92,"c":14.01,"v":122400},{"d":"2025-09-30","o":14.02,"h":14.07,"l":13.97,"c":14.07,"v":130000},{"d":"2025-10-01","o":14.06,"h":14.07,"l":14.02,"c":14.05,"v":110400},{"d":"2025-10-02","o":14.01,"h":14.04,"l":13.96,"c":13.98,"v":80400},{"d":"2025-10-03","o":13.92,"h":13.98,"l":13.8,"c":13.81,"v":156200},{"d":"2025-10-06","o":13.82,"h":13.83,"l":13.62,"c":13.69,"v":226000},{"d":"2025-10-07","o":13.78,"h":13.88,"l":13.58,"c":13.76,"v":318300},{"d":"2025-10-08","o":13.76,"h":13.79,"l":13.65,"c":13.76,"v":328100},{"d":"2025-10-09","o":13.77,"h":13.79,"l":13.68,"c":13.73,"v":125300},{"d":"2025-10-10","o":13.78,"h":13.78,"l":13.36,"c":13.47,"v":228100},{"d":"2025-10-13","o":13.7,"h":13.79,"l":13.52,"c":13.61,"v":105300},{"d":"2025-10-14","o":13.61,"h":13.78,"l":13.42,"c":13.61,"v":94400},{"d":"2025-10-15","o":13.61,"h":13.72,"l":13.54,"c":13.58,"v":122400},{"d":"2025-10-16","o":13.63,"h":13.72,"l":13.43,"c":13.45,"v":90500},{"d":"2025-10-17","o":13.44,"h":13.69,"l":13.32,"c":13.36,"v":109800},{"d":"2025-10-20","o":13.28,"h":13.32,"l":13.25,"c":13.29,"v":135300},{"d":"2025-10-21","o":13.24,"h":13.37,"l":13.23,"c":13.32,"v":189000},{"d":"2025-10-22","o":13.39,"h":13.46,"l":13.34,"c":13.45,"v":227900},{"d":"2025-10-23","o":13.44,"h":13.56,"l":13.35,"c":13.42,"v":262000},{"d":"2025-10-24","o":13.48,"h":13.52,"l":13.46,"c":13.48,"v":184900},{"d":"2025-10-27","o":13.58,"h":13.58,"l":13.48,"c":13.48,"v":167000},{"d":"2025-10-28","o":13.45,"h":13.52,"l":13.45,"c":13.52,"v":90400},{"d":"2025-10-29","o":13.53,"h":13.62,"l":13.47,"c":13.5,"v":172600},{"d":"2025-10-30","o":13.46,"h":13.55,"l":13.46,"c":13.52,"v":101900},{"d":"2025-10-31","o":13.53,"h":13.65,"l":13.49,"c":13.63,"v":174700},{"d":"2025-11-03","o":13.7,"h":13.81,"l":13.59,"c":13.75,"v":223200},{"d":"2025-11-04","o":13.75,"h":13.99,"l":13.62,"c":13.95,"v":212700},{"d":"2025-11-05","o":13.86,"h":13.99,"l":13.82,"c":13.93,"v":102100},{"d":"2025-11-06","o":13.94,"h":13.94,"l":13.83,"c":13.87,"v":43500},{"d":"2025-11-07","o":13.85,"h":13.94,"l":13.76,"c":13.86,"v":78800},{"d":"2025-11-10","o":13.96,"h":13.96,"l":13.83,"c":13.88,"v":81700},{"d":"2025-11-11","o":13.94,"h":13.95,"l":13.84,"c":13.89,"v":61700},{"d":"2025-11-12","o":13.92,"h":13.99,"l":13.87,"c":13.96,"v":44800},{"d":"2025-11-13","o":13.95,"h":13.96,"l":13.85,"c":13.89,"v":35300},{"d":"2025-11-14","o":13.91,"h":13.95,"l":13.85,"c":13.9,"v":61700},{"d":"2025-11-17","o":13.9,"h":13.96,"l":13.79,"c":13.86,"v":75900},{"d":"2025-11-18","o":13.88,"h":13.89,"l":13.6,"c":13.62,"v":153900},{"d":"2025-11-19","o":13.62,"h":13.7,"l":13.5,"c":13.52,"v":123100},{"d":"2025-11-20","o":13.5,"h":13.58,"l":13.29,"c":13.44,"v":250000},{"d":"2025-11-21","o":13.33,"h":13.44,"l":13.26,"c":13.31,"v":135100},{"d":"2025-11-24","o":13.34,"h":13.55,"l":13.3,"c":13.42,"v":134500},{"d":"2025-11-25","o":13.49,"h":13.59,"l":13.43,"c":13.52,"v":66200},{"d":"2025-11-26","o":13.53,"h":13.64,"l":13.53,"c":13.58,"v":60300},{"d":"2025-11-28","o":13.66,"h":13.67,"l":13.53,"c":13.63,"v":118200},{"d":"2025-12-01","o":13.56,"h":13.65,"l":13.51,"c":13.51,"v":123600},{"d":"2025-12-02","o":13.54,"h":13.61,"l":13.41,"c":13.5,"v":131000},{"d":"2025-12-03","o":13.41,"h":13.5,"l":13.4,"c":13.44,"v":110000},{"d":"2025-12-04","o":13.5,"h":13.5,"l":13.42,"c":13.44,"v":93300},{"d":"2025-12-05","o":13.45,"h":13.51,"l":13.31,"c":13.44,"v":138300},{"d":"2025-12-08","o":13.39,"h":13.41,"l":13.26,"c":13.38,"v":126400},{"d":"2025-12-09","o":13.43,"h":13.49,"l":13.35,"c":13.4,"v":109300},{"d":"2025-12-10","o":13.44,"h":13.45,"l":13.39,"c":13.45,"v":88400},{"d":"2025-12-11","o":13.47,"h":13.5,"l":13.36,"c":13.38,"v":64700},{"d":"2025-12-12","o":13.43,"h":13.43,"l":13.28,"c":13.33,"v":123400},{"d":"2025-12-15","o":13.38,"h":13.45,"l":13.32,"c":13.35,"v":118800},{"d":"2025-12-16","o":13.3,"h":13.37,"l":13.29,"c":13.34,"v":87700},{"d":"2025-12-17","o":13.34,"h":13.38,"l":13.32,"c":13.34,"v":151600},{"d":"2025-12-18","o":13.35,"h":13.41,"l":13.3,"c":13.31,"v":131900},{"d":"2025-12-19","o":13.27,"h":13.35,"l":13.27,"c":13.27,"v":148900},{"d":"2025-12-22","o":13.2,"h":13.29,"l":13.16,"c":13.2,"v":113700},{"d":"2025-12-23","o":13.17,"h":13.32,"l":13.17,"c":13.26,"v":125800},{"d":"2025-12-24","o":13.21,"h":13.3,"l":13.21,"c":13.3,"v":118700},{"d":"2025-12-26","o":13.34,"h":13.39,"l":13.33,"c":13.39,"v":120700},{"d":"2025-12-29","o":13.4,"h":13.42,"l":13.29,"c":13.35,"v":131300},{"d":"2025-12-30","o":13.33,"h":13.37,"l":13.28,"c":13.31,"v":225000},{"d":"2025-12-31","o":13.25,"h":13.35,"l":13.24,"c":13.3,"v":160500},{"d":"2026-01-02","o":13.28,"h":13.31,"l":13.25,"c":13.3,"v":134300},{"d":"2026-01-05","o":13.3,"h":13.4,"l":13.28,"c":13.38,"v":135600},{"d":"2026-01-06","o":13.4,"h":13.43,"l":13.37,"c":13.42,"v":119500},{"d":"2026-01-07","o":13.48,"h":13.49,"l":13.39,"c":13.46,"v":114600},{"d":"2026-01-08","o":13.49,"h":13.49,"l":13.39,"c":13.43,"v":91600},{"d":"2026-01-09","o":13.44,"h":13.48,"l":13.39,"c":13.44,"v":89700},{"d":"2026-01-12","o":13.44,"h":13.58,"l":13.4,"c":13.57,"v":163100},{"d":"2026-01-13","o":13.64,"h":13.7,"l":13.55,"c":13.7,"v":134200},{"d":"2026-01-14","o":13.73,"h":13.74,"l":13.57,"c":13.66,"v":119000},{"d":"2026-01-15","o":13.72,"h":13.72,"l":13.6,"c":13.64,"v":151900},{"d":"2026-01-16","o":13.68,"h":13.69,"l":13.53,"c":13.6,"v":539700},{"d":"2026-01-20","o":13.4,"h":13.51,"l":13.36,"c":13.49,"v":103100},{"d":"2026-01-21","o":13.55,"h":13.6,"l":13.47,"c":13.52,"v":61500},{"d":"2026-01-22","o":13.57,"h":13.59,"l":13.52,"c":13.56,"v":74300},{"d":"2026-01-23","o":13.54,"h":13.59,"l":13.48,"c":13.5,"v":51200},{"d":"2026-01-26","o":13.55,"h":13.57,"l":13.44,"c":13.46,"v":86800},{"d":"2026-01-27","o":13.5,"h":13.53,"l":13.4,"c":13.42,"v":121100},{"d":"2026-01-28","o":13.44,"h":13.53,"l":13.41,"c":13.42,"v":68700},{"d":"2026-01-29","o":13.49,"h":13.49,"l":13.39,"c":13.44,"v":88400},{"d":"2026-01-30","o":13.44,"h":13.5,"l":13.4,"c":13.45,"v":84300},{"d":"2026-02-02","o":13.42,"h":13.49,"l":13.38,"c":13.43,"v":149800},{"d":"2026-02-03","o":13.49,"h":13.54,"l":13.31,"c":13.37,"v":98700},{"d":"2026-02-04","o":13.37,"h":13.39,"l":13.3,"c":13.36,"v":123500},{"d":"2026-02-05","o":13.36,"h":13.38,"l":13.27,"c":13.31,"v":79500},{"d":"2026-02-06","o":13.31,"h":13.37,"l":13.28,"c":13.32,"v":36700},{"d":"2026-02-09","o":13.34,"h":13.36,"l":13.2,"c":13.27,"v":131200},{"d":"2026-02-10","o":13.32,"h":13.42,"l":13.3,"c":13.41,"v":88400},{"d":"2026-02-11","o":13.42,"h":13.45,"l":13.31,"c":13.33,"v":133200},{"d":"2026-02-12","o":13.4,"h":13.4,"l":13.26,"c":13.28,"v":58500},{"d":"2026-02-13","o":13.34,"h":13.4,"l":13.21,"c":13.23,"v":152000},{"d":"2026-02-17","o":13.15,"h":13.23,"l":13.14,"c":13.19,"v":85000},{"d":"2026-02-18","o":13.26,"h":13.29,"l":13.22,"c":13.26,"v":114600},{"d":"2026-02-19","o":13.25,"h":13.25,"l":13.16,"c":13.2,"v":80000},{"d":"2026-02-20","o":13.05,"h":13.17,"l":13.04,"c":13.04,"v":51500},{"d":"2026-02-23","o":13.02,"h":13.07,"l":12.91,"c":12.95,"v":123800},{"d":"2026-02-24","o":12.89,"h":12.95,"l":12.86,"c":12.9,"v":129200},{"d":"2026-02-25","o":12.9,"h":12.94,"l":12.81,"c":12.81,"v":128300},{"d":"2026-02-26","o":12.88,"h":12.88,"l":12.78,"c":12.79,"v":82400},{"d":"2026-02-27","o":12.82,"h":12.85,"l":12.67,"c":12.69,"v":130000},{"d":"2026-03-02","o":12.68,"h":12.68,"l":12.55,"c":12.63,"v":152000},{"d":"2026-03-03","o":12.62,"h":12.64,"l":12.45,"c":12.51,"v":118200},{"d":"2026-03-04","o":12.5,"h":12.6,"l":12.49,"c":12.56,"v":165600},{"d":"2026-03-05","o":12.48,"h":12.56,"l":12.38,"c":12.4,"v":191800},{"d":"2026-03-06","o":12.32,"h":12.38,"l":12.15,"c":12.22,"v":178300},{"d":"2026-03-09","o":12.2,"h":12.23,"l":12,"c":12.23,"v":151700},{"d":"2026-03-10","o":12.24,"h":12.39,"l":12.19,"c":12.39,"v":79700},{"d":"2026-03-11","o":12.43,"h":12.44,"l":12.25,"c":12.31,"v":166300},{"d":"2026-03-12","o":12.3,"h":12.39,"l":12.18,"c":12.25,"v":126700},{"d":"2026-03-13","o":12.38,"h":12.38,"l":12.1,"c":12.16,"v":178000},{"d":"2026-03-16","o":12.2,"h":12.32,"l":12.17,"c":12.2,"v":69000},{"d":"2026-03-17","o":12.27,"h":12.4,"l":12.22,"c":12.28,"v":71300},{"d":"2026-03-18","o":12.28,"h":12.33,"l":12.24,"c":12.27,"v":55300},{"d":"2026-03-19","o":12.27,"h":12.32,"l":12.03,"c":12.05,"v":208200},{"d":"2026-03-20","o":12.03,"h":12.05,"l":11.95,"c":12.03,"v":117000},{"d":"2026-03-23","o":12.21,"h":12.24,"l":12.09,"c":12.15,"v":125000},{"d":"2026-03-24","o":12.14,"h":12.2,"l":12.1,"c":12.12,"v":116400},{"d":"2026-03-25","o":12.16,"h":12.18,"l":12.09,"c":12.16,"v":148600},{"d":"2026-03-26","o":12.15,"h":12.15,"l":12.08,"c":12.12,"v":114400},{"d":"2026-03-27","o":12.09,"h":12.11,"l":11.85,"c":11.93,"v":166300},{"d":"2026-03-30","o":11.87,"h":11.92,"l":11.6,"c":11.84,"v":148100},{"d":"2026-03-31","o":11.82,"h":12.19,"l":11.81,"c":12.16,"v":97680},{"d":"2026-04-01","o":12.19,"h":12.22,"l":12.12,"c":12.14,"v":125466},{"d":"2026-04-02","o":11.96,"h":12.06,"l":11.91,"c":11.98,"v":147283},{"d":"2026-04-06","o":12,"h":12.03,"l":11.95,"c":12.02,"v":154247},{"d":"2026-04-07","o":12.02,"h":12.17,"l":12.02,"c":12.16,"v":97607},{"d":"2026-04-08","o":12.35,"h":12.31,"l":12.24,"c":12.27,"v":65963},{"d":"2026-04-09","o":12.3,"h":12.37,"l":12.27,"c":12.27,"v":122087},{"d":"2026-04-10","o":12.33,"h":12.34,"l":12.16,"c":12.25,"v":145894},{"d":"2026-04-13","o":12.3,"h":12.33,"l":12.2,"c":12.32,"v":92088},{"d":"2026-04-14","o":12.3,"h":12.45,"l":12.29,"c":12.39,"v":100165},{"d":"2026-04-15","o":12.32,"h":12.54,"l":12.34,"c":12.47,"v":116490},{"d":"2026-04-16","o":12.52,"h":12.56,"l":12.42,"c":12.46,"v":150165},{"d":"2026-04-17","o":12.49,"h":12.64,"l":12.49,"c":12.59,"v":131720},{"d":"2026-04-20","o":12.53,"h":12.55,"l":12.4,"c":12.42,"v":226655},{"d":"2026-04-21","o":12.48,"h":12.46,"l":12.36,"c":12.39,"v":120062},{"d":"2026-04-22","o":12.41,"h":12.55,"l":12.34,"c":12.51,"v":340391},{"d":"2026-04-23","o":12.52,"h":12.51,"l":12.4,"c":12.47,"v":52338},{"d":"2026-04-24","o":12.51,"h":12.55,"l":12.41,"c":12.48,"v":104806},{"d":"2026-04-27","o":12.54,"h":12.51,"l":12.43,"c":12.5,"v":139660},{"d":"2026-04-28","o":12.48,"h":12.56,"l":12.49,"c":12.49,"v":89224},{"d":"2026-04-29","o":12.54,"h":12.58,"l":12.48,"c":12.51,"v":144394},{"d":"2026-04-30","o":12.59,"h":12.62,"l":12.49,"c":12.59,"v":107959},{"d":"2026-05-01","o":12.55,"h":12.69,"l":12.57,"c":12.67,"v":137401},{"d":"2026-05-04","o":12.61,"h":12.66,"l":12.54,"c":12.56,"v":98170},{"d":"2026-05-05","o":12.62,"h":12.77,"l":12.57,"c":12.68,"v":157765},{"d":"2026-05-06","o":12.68,"h":12.81,"l":12.62,"c":12.76,"v":166834},{"d":"2026-05-07","o":12.75,"h":12.89,"l":12.76,"c":12.86,"v":287539},{"d":"2026-05-08","o":12.95,"h":13.02,"l":12.8,"c":12.88,"v":106099},{"d":"2026-05-11","o":12.92,"h":12.92,"l":12.79,"c":12.88,"v":132970},{"d":"2026-05-12","o":12.81,"h":12.93,"l":12.76,"c":12.83,"v":83805},{"d":"2026-05-13","o":12.8,"h":12.91,"l":12.78,"c":12.88,"v":151478},{"d":"2026-05-14","o":12.83,"h":12.92,"l":12.83,"c":12.84,"v":149957},{"d":"2026-05-15","o":12.84,"h":12.84,"l":12.65,"c":12.69,"v":129651},{"d":"2026-05-18","o":12.69,"h":12.74,"l":12.65,"c":12.68,"v":76013},{"d":"2026-05-19","o":12.62,"h":12.74,"l":12.62,"c":12.65,"v":99614}]