[{"d":"2009-09-24","o":19.05,"h":19.2,"l":18.5,"c":18.5,"v":0},{"d":"2009-09-25","o":18.66,"h":18.83,"l":18.26,"c":18.83,"v":1012100},{"d":"2009-09-28","o":18.84,"h":18.84,"l":18.37,"c":18.5,"v":339100},{"d":"2009-09-29","o":18.66,"h":18.71,"l":18.15,"c":18.48,"v":500000},{"d":"2009-09-30","o":18.36,"h":18.45,"l":18.25,"c":18.3,"v":428500},{"d":"2009-10-01","o":18.2,"h":18.29,"l":18.12,"c":18.15,"v":726800},{"d":"2009-10-02","o":18.23,"h":18.41,"l":18.15,"c":18.3,"v":238900},{"d":"2009-10-05","o":18.4,"h":18.44,"l":18.34,"c":18.41,"v":131500},{"d":"2009-10-06","o":18.44,"h":18.53,"l":18.3,"c":18.45,"v":135900},{"d":"2009-10-07","o":18.35,"h":18.35,"l":18.2,"c":18.25,"v":153900},{"d":"2009-10-08","o":18.25,"h":18.4,"l":18.11,"c":18.38,"v":215500},{"d":"2009-10-09","o":18.36,"h":18.36,"l":18.21,"c":18.22,"v":97200},{"d":"2009-10-12","o":18.28,"h":18.28,"l":17.56,"c":18.11,"v":310400},{"d":"2009-10-13","o":18.1,"h":18.5,"l":18.09,"c":18.45,"v":422100},{"d":"2009-10-14","o":18.57,"h":18.57,"l":18.22,"c":18.35,"v":109500},{"d":"2009-10-15","o":18.34,"h":18.55,"l":18.31,"c":18.5,"v":212700},{"d":"2009-10-16","o":18.34,"h":18.8,"l":18.33,"c":18.57,"v":233900},{"d":"2009-10-19","o":18.5,"h":18.5,"l":18.34,"c":18.44,"v":85400},{"d":"2009-10-20","o":18.32,"h":18.44,"l":18.25,"c":18.4,"v":121400},{"d":"2009-10-21","o":18.32,"h":18.56,"l":18.25,"c":18.32,"v":78900},{"d":"2009-10-22","o":18.28,"h":18.49,"l":18.13,"c":18.45,"v":82200},{"d":"2009-10-23","o":18.4,"h":18.45,"l":18.22,"c":18.34,"v":67100},{"d":"2009-10-26","o":18.2,"h":18.3,"l":18.16,"c":18.23,"v":113100},{"d":"2009-10-27","o":18.15,"h":18.31,"l":18.12,"c":18.16,"v":127500},{"d":"2009-10-28","o":18.15,"h":18.16,"l":18.01,"c":18.03,"v":113400},{"d":"2009-10-29","o":18.07,"h":18.12,"l":17.75,"c":18.08,"v":175200},{"d":"2009-10-30","o":17.91,"h":18.02,"l":17.9,"c":17.91,"v":79300},{"d":"2009-11-02","o":17.92,"h":17.96,"l":17.66,"c":17.78,"v":126400},{"d":"2009-11-03","o":17.51,"h":18.07,"l":17.51,"c":18.05,"v":176900},{"d":"2009-11-04","o":18.4,"h":18.42,"l":17.99,"c":18.25,"v":176300},{"d":"2009-11-05","o":18.24,"h":18.31,"l":18.2,"c":18.21,"v":89600},{"d":"2009-11-06","o":18.01,"h":18.1,"l":17.01,"c":18.1,"v":82500},{"d":"2009-11-09","o":17.95,"h":18.2,"l":17.95,"c":18.09,"v":60600},{"d":"2009-11-10","o":18.02,"h":18.02,"l":17.62,"c":17.86,"v":81200},{"d":"2009-11-11","o":17.86,"h":18.01,"l":17.71,"c":17.98,"v":78900},{"d":"2009-11-12","o":17.87,"h":17.89,"l":17.7,"c":17.74,"v":59700},{"d":"2009-11-13","o":17.76,"h":17.84,"l":17.75,"c":17.77,"v":42000},{"d":"2009-11-16","o":17.77,"h":17.82,"l":17.72,"c":17.75,"v":70300},{"d":"2009-11-17","o":17.75,"h":17.84,"l":17.63,"c":17.7,"v":66300},{"d":"2009-11-18","o":17.8,"h":17.82,"l":17.55,"c":17.62,"v":73900},{"d":"2009-11-19","o":17.7,"h":17.75,"l":17.31,"c":17.62,"v":84500},{"d":"2009-11-20","o":17.67,"h":17.67,"l":17.42,"c":17.46,"v":98300},{"d":"2009-11-23","o":17.53,"h":17.72,"l":17.38,"c":17.42,"v":116300},{"d":"2009-11-24","o":17.44,"h":17.71,"l":17.44,"c":17.52,"v":137900},{"d":"2009-11-25","o":17.6,"h":17.6,"l":17.35,"c":17.4,"v":107300},{"d":"2009-11-27","o":17.05,"h":17.35,"l":17.05,"c":17.28,"v":33400},{"d":"2009-11-30","o":17.29,"h":17.34,"l":17.12,"c":17.28,"v":82700},{"d":"2009-12-01","o":17.23,"h":17.49,"l":17.2,"c":17.4,"v":178000},{"d":"2009-12-02","o":17.3,"h":17.49,"l":17.25,"c":17.43,"v":47200},{"d":"2009-12-03","o":17.45,"h":17.52,"l":17.36,"c":17.47,"v":65400},{"d":"2009-12-04","o":17.48,"h":17.67,"l":17.43,"c":17.59,"v":87400},{"d":"2009-12-07","o":17.59,"h":17.66,"l":17.35,"c":17.66,"v":51000},{"d":"2009-12-08","o":17.65,"h":17.67,"l":17.46,"c":17.62,"v":67900},{"d":"2009-12-09","o":17.87,"h":17.87,"l":17.55,"c":17.71,"v":65500},{"d":"2009-12-10","o":17.81,"h":17.88,"l":17.72,"c":17.81,"v":101000},{"d":"2009-12-11","o":17.77,"h":17.93,"l":17.68,"c":17.76,"v":149500},{"d":"2009-12-14","o":17.88,"h":17.95,"l":17.77,"c":17.91,"v":80900},{"d":"2009-12-15","o":17.98,"h":17.98,"l":17.78,"c":17.93,"v":143900},{"d":"2009-12-16","o":17.93,"h":18.02,"l":17.88,"c":17.93,"v":171000},{"d":"2009-12-17","o":17.75,"h":18,"l":17.75,"c":17.92,"v":149800},{"d":"2009-12-18","o":17.88,"h":18.3,"l":17.88,"c":18,"v":1370600},{"d":"2009-12-21","o":17.95,"h":18,"l":17.85,"c":17.95,"v":165800},{"d":"2009-12-22","o":18,"h":18.03,"l":17.82,"c":17.96,"v":247300},{"d":"2009-12-23","o":18,"h":18.16,"l":17.98,"c":18.12,"v":109000},{"d":"2009-12-24","o":18.14,"h":18.25,"l":18.14,"c":18.18,"v":19400},{"d":"2009-12-28","o":18.15,"h":18.18,"l":17.86,"c":18.12,"v":173400},{"d":"2009-12-29","o":18.1,"h":18.16,"l":17.96,"c":18.13,"v":80800},{"d":"2009-12-30","o":18.09,"h":18.1,"l":17.94,"c":18.09,"v":104700},{"d":"2009-12-31","o":18.01,"h":18.08,"l":17.96,"c":17.99,"v":114100},{"d":"2010-01-04","o":18.16,"h":18.19,"l":18.1,"c":18.15,"v":76700},{"d":"2010-01-05","o":18.18,"h":18.18,"l":17.99,"c":18.03,"v":76400},{"d":"2010-01-06","o":18.01,"h":18.09,"l":18,"c":18,"v":42400},{"d":"2010-01-07","o":17.98,"h":18.09,"l":17.94,"c":18.03,"v":54200},{"d":"2010-01-08","o":18.02,"h":18.08,"l":17.84,"c":18.06,"v":83900},{"d":"2010-01-11","o":18.04,"h":18.1,"l":17.97,"c":18.07,"v":28500},{"d":"2010-01-12","o":17.95,"h":18.09,"l":17.95,"c":17.96,"v":32100},{"d":"2010-01-13","o":17.98,"h":18,"l":17.95,"c":17.96,"v":28800},{"d":"2010-01-14","o":17.95,"h":18.14,"l":17.94,"c":17.95,"v":88000},{"d":"2010-01-15","o":18,"h":18.05,"l":17.84,"c":17.9,"v":192500},{"d":"2010-01-19","o":17.93,"h":18.09,"l":17.92,"c":17.98,"v":40700},{"d":"2010-01-20","o":17.93,"h":18.06,"l":17.8,"c":17.92,"v":102900},{"d":"2010-01-21","o":17.92,"h":17.96,"l":17.71,"c":17.79,"v":73300},{"d":"2010-01-22","o":17.82,"h":17.91,"l":17.65,"c":17.73,"v":63500},{"d":"2010-01-25","o":17.83,"h":18,"l":17.55,"c":17.6,"v":85600},{"d":"2010-01-26","o":17.54,"h":17.68,"l":17.51,"c":17.67,"v":65100},{"d":"2010-01-27","o":17.62,"h":17.67,"l":17.51,"c":17.57,"v":87400},{"d":"2010-01-28","o":17.65,"h":17.67,"l":17.43,"c":17.52,"v":61900},{"d":"2010-01-29","o":17.67,"h":17.89,"l":17.6,"c":17.67,"v":106800},{"d":"2010-02-01","o":17.67,"h":17.77,"l":17.47,"c":17.55,"v":67300},{"d":"2010-02-02","o":17.52,"h":17.64,"l":17.46,"c":17.49,"v":61500},{"d":"2010-02-03","o":17.43,"h":17.59,"l":17.41,"c":17.52,"v":34400},{"d":"2010-02-04","o":17.56,"h":17.93,"l":17.56,"c":17.83,"v":171800},{"d":"2010-02-05","o":17.88,"h":17.88,"l":17.65,"c":17.68,"v":83600},{"d":"2010-02-08","o":17.67,"h":17.75,"l":17.53,"c":17.62,"v":48800},{"d":"2010-02-09","o":17.72,"h":17.79,"l":17.54,"c":17.65,"v":49600},{"d":"2010-02-10","o":17.56,"h":17.56,"l":17.41,"c":17.52,"v":43500},{"d":"2010-02-11","o":17.46,"h":17.77,"l":17.45,"c":17.65,"v":56600},{"d":"2010-02-12","o":17.66,"h":17.86,"l":17.66,"c":17.86,"v":24600},{"d":"2010-02-16","o":17.93,"h":18,"l":17.81,"c":18,"v":34100},{"d":"2010-02-17","o":18,"h":18,"l":17.93,"c":18,"v":30400},{"d":"2010-02-18","o":18,"h":18.08,"l":17.84,"c":18,"v":45500},{"d":"2010-02-19","o":18,"h":18,"l":17.83,"c":17.92,"v":26200},{"d":"2010-02-22","o":17.98,"h":18.01,"l":17.9,"c":17.96,"v":24000},{"d":"2010-02-23","o":17.98,"h":17.98,"l":17.72,"c":17.91,"v":32200},{"d":"2010-02-24","o":17.91,"h":17.91,"l":17.68,"c":17.72,"v":63500},{"d":"2010-02-25","o":17.67,"h":17.82,"l":17.59,"c":17.77,"v":42100},{"d":"2010-02-26","o":17.77,"h":17.78,"l":17.65,"c":17.74,"v":84200},{"d":"2010-03-01","o":17.79,"h":17.93,"l":17.64,"c":17.69,"v":65200},{"d":"2010-03-02","o":17.68,"h":17.7,"l":17.63,"c":17.7,"v":72500},{"d":"2010-03-03","o":17.65,"h":17.82,"l":17.6,"c":17.77,"v":64300},{"d":"2010-03-04","o":17.85,"h":17.85,"l":17.65,"c":17.8,"v":28000},{"d":"2010-03-05","o":17.84,"h":18.05,"l":17.82,"c":18.03,"v":84400},{"d":"2010-03-08","o":17.99,"h":18.16,"l":17.92,"c":18.12,"v":59300},{"d":"2010-03-09","o":18.11,"h":18.24,"l":18.04,"c":18.1,"v":124700},{"d":"2010-03-10","o":18.05,"h":18.15,"l":17.85,"c":18,"v":124200},{"d":"2010-03-11","o":17.97,"h":18.22,"l":17.91,"c":18.15,"v":78200},{"d":"2010-03-12","o":18.2,"h":18.21,"l":18.07,"c":18.12,"v":14100},{"d":"2010-03-15","o":18.05,"h":18.15,"l":17.92,"c":18.1,"v":14100},{"d":"2010-03-16","o":18.02,"h":18.08,"l":17.97,"c":18.08,"v":31500},{"d":"2010-03-17","o":18.06,"h":18.19,"l":18.04,"c":18.12,"v":21300},{"d":"2010-03-18","o":18.05,"h":18.25,"l":18.05,"c":18.18,"v":64300},{"d":"2010-03-19","o":18.12,"h":18.25,"l":18.02,"c":18.12,"v":31200},{"d":"2010-03-22","o":18.06,"h":18.18,"l":17.9,"c":18.08,"v":27700},{"d":"2010-03-23","o":18.03,"h":18.3,"l":17.92,"c":18.05,"v":68300},{"d":"2010-03-24","o":18.01,"h":18.14,"l":18,"c":18.02,"v":23300},{"d":"2010-03-25","o":18.12,"h":18.25,"l":18,"c":18.03,"v":38600},{"d":"2010-03-26","o":18.13,"h":18.13,"l":17.94,"c":18,"v":53200},{"d":"2010-03-29","o":17.65,"h":17.88,"l":17.65,"c":17.85,"v":34200},{"d":"2010-03-30","o":17.91,"h":18.25,"l":17.91,"c":18.04,"v":73700},{"d":"2010-03-31","o":18,"h":18.14,"l":17.98,"c":18.01,"v":29800},{"d":"2010-04-01","o":18.22,"h":18.22,"l":17.66,"c":17.93,"v":63800},{"d":"2010-04-05","o":18,"h":18.1,"l":17.94,"c":18.09,"v":74400},{"d":"2010-04-06","o":18.04,"h":18.11,"l":17.95,"c":18.07,"v":21000},{"d":"2010-04-07","o":18,"h":18.16,"l":17.91,"c":18.03,"v":43900},{"d":"2010-04-08","o":18.03,"h":18.39,"l":17.95,"c":18.31,"v":79200},{"d":"2010-04-09","o":18.31,"h":18.39,"l":18.18,"c":18.37,"v":40000},{"d":"2010-04-12","o":18.41,"h":18.41,"l":18.09,"c":18.17,"v":24000},{"d":"2010-04-13","o":18.05,"h":18.28,"l":18.03,"c":18.23,"v":30000},{"d":"2010-04-14","o":18.26,"h":18.41,"l":18.11,"c":18.36,"v":31800},{"d":"2010-04-15","o":18.28,"h":18.48,"l":18.22,"c":18.47,"v":47000},{"d":"2010-04-16","o":18.47,"h":18.49,"l":18.23,"c":18.24,"v":34500},{"d":"2010-04-19","o":18.16,"h":18.23,"l":18.03,"c":18.07,"v":80500},{"d":"2010-04-20","o":18.22,"h":18.23,"l":18.08,"c":18.14,"v":61800},{"d":"2010-04-21","o":18.08,"h":18.36,"l":18.05,"c":18.15,"v":55700},{"d":"2010-04-22","o":18.12,"h":18.12,"l":18.01,"c":18.07,"v":64500},{"d":"2010-04-23","o":18.18,"h":18.18,"l":18,"c":18.13,"v":29800},{"d":"2010-04-26","o":18.1,"h":18.2,"l":18.04,"c":18.09,"v":23600},{"d":"2010-04-27","o":17.98,"h":18.04,"l":17.95,"c":17.97,"v":72600},{"d":"2010-04-28","o":18.08,"h":18.17,"l":17.97,"c":18.08,"v":31100},{"d":"2010-04-29","o":18.17,"h":18.17,"l":17.97,"c":18.04,"v":39700},{"d":"2010-04-30","o":18,"h":18.29,"l":17.99,"c":18.01,"v":70700},{"d":"2010-05-03","o":18.11,"h":18.13,"l":18.01,"c":18.13,"v":101300},{"d":"2010-05-04","o":17.98,"h":18.09,"l":17.85,"c":17.98,"v":114000},{"d":"2010-05-05","o":17.9,"h":17.98,"l":17.8,"c":17.89,"v":97500},{"d":"2010-05-06","o":17.83,"h":17.96,"l":17.55,"c":17.69,"v":120800},{"d":"2010-05-07","o":17.55,"h":17.77,"l":17.37,"c":17.41,"v":114300},{"d":"2010-05-10","o":17.85,"h":17.85,"l":17.44,"c":17.5,"v":71800},{"d":"2010-05-11","o":17.47,"h":17.7,"l":17.42,"c":17.5,"v":64700},{"d":"2010-05-12","o":17.6,"h":17.82,"l":17.6,"c":17.7,"v":95700},{"d":"2010-05-13","o":17.77,"h":17.77,"l":17.5,"c":17.52,"v":63200},{"d":"2010-05-14","o":17.44,"h":17.52,"l":17.07,"c":17.37,"v":73900},{"d":"2010-05-17","o":17.43,"h":17.54,"l":17.11,"c":17.38,"v":61900},{"d":"2010-05-18","o":17.59,"h":17.62,"l":17.26,"c":17.28,"v":44900},{"d":"2010-05-19","o":17.27,"h":17.47,"l":17.08,"c":17.1,"v":116600},{"d":"2010-05-20","o":17.01,"h":17.22,"l":16.66,"c":16.66,"v":111000},{"d":"2010-05-21","o":16.62,"h":16.98,"l":16.4,"c":16.95,"v":95400},{"d":"2010-05-24","o":16.88,"h":17,"l":16.55,"c":16.77,"v":84900},{"d":"2010-05-25","o":16.51,"h":16.69,"l":16.25,"c":16.64,"v":58700},{"d":"2010-05-26","o":16.72,"h":16.99,"l":16.53,"c":16.6,"v":177800},{"d":"2010-05-27","o":16.78,"h":17.13,"l":16.78,"c":17.07,"v":64500},{"d":"2010-05-28","o":17.1,"h":17.1,"l":16.69,"c":16.94,"v":48600},{"d":"2010-06-01","o":16.98,"h":16.98,"l":16.53,"c":16.53,"v":73600},{"d":"2010-06-02","o":16.56,"h":16.91,"l":16.54,"c":16.85,"v":47000},{"d":"2010-06-03","o":16.79,"h":16.84,"l":16.64,"c":16.81,"v":32700},{"d":"2010-06-04","o":16.55,"h":16.69,"l":16.51,"c":16.6,"v":105800},{"d":"2010-06-07","o":16.8,"h":16.83,"l":16.41,"c":16.45,"v":51000},{"d":"2010-06-08","o":16.48,"h":16.52,"l":15.75,"c":16.12,"v":347800},{"d":"2010-06-09","o":16.23,"h":16.38,"l":15.99,"c":16.09,"v":71100},{"d":"2010-06-10","o":16.32,"h":16.4,"l":16.08,"c":16.39,"v":66100},{"d":"2010-06-11","o":16.27,"h":16.64,"l":16.24,"c":16.64,"v":35300},{"d":"2010-06-14","o":16.76,"h":16.82,"l":16.54,"c":16.68,"v":84900},{"d":"2010-06-15","o":16.73,"h":17.04,"l":16.64,"c":16.98,"v":76300},{"d":"2010-06-16","o":16.86,"h":16.97,"l":16.73,"c":16.75,"v":91100},{"d":"2010-06-17","o":16.85,"h":16.99,"l":16.69,"c":16.89,"v":66700},{"d":"2010-06-18","o":16.99,"h":17.02,"l":16.81,"c":17.02,"v":66800},{"d":"2010-06-21","o":17.05,"h":17.24,"l":17.03,"c":17.19,"v":162900},{"d":"2010-06-22","o":17.26,"h":17.26,"l":16.86,"c":16.95,"v":69000},{"d":"2010-06-23","o":16.98,"h":17.01,"l":16.9,"c":16.94,"v":54300},{"d":"2010-06-24","o":16.86,"h":16.95,"l":16.58,"c":16.76,"v":49200},{"d":"2010-06-25","o":16.85,"h":17.45,"l":16.8,"c":17.4,"v":552600},{"d":"2010-06-28","o":16.88,"h":17.15,"l":16.72,"c":16.94,"v":71600},{"d":"2010-06-29","o":16.79,"h":16.82,"l":16.39,"c":16.43,"v":62500},{"d":"2010-06-30","o":16.38,"h":16.67,"l":16.35,"c":16.46,"v":49700},{"d":"2010-07-01","o":16.43,"h":16.58,"l":16.2,"c":16.42,"v":70500},{"d":"2010-07-02","o":16.49,"h":16.49,"l":16.18,"c":16.37,"v":81600},{"d":"2010-07-06","o":16.47,"h":16.58,"l":16.16,"c":16.23,"v":58200},{"d":"2010-07-07","o":16.27,"h":16.53,"l":16.27,"c":16.53,"v":46400},{"d":"2010-07-08","o":16.64,"h":16.64,"l":16.45,"c":16.61,"v":48900},{"d":"2010-07-09","o":16.58,"h":16.8,"l":16.47,"c":16.79,"v":90800},{"d":"2010-07-12","o":16.84,"h":16.84,"l":16.5,"c":16.67,"v":47500},{"d":"2010-07-13","o":16.85,"h":17.01,"l":16.68,"c":16.98,"v":67900},{"d":"2010-07-14","o":16.96,"h":16.96,"l":16.75,"c":16.82,"v":48400},{"d":"2010-07-15","o":16.79,"h":16.79,"l":16.48,"c":16.69,"v":39700},{"d":"2010-07-16","o":16.63,"h":16.63,"l":16.27,"c":16.32,"v":105100},{"d":"2010-07-19","o":16.38,"h":16.38,"l":16.12,"c":16.34,"v":29400},{"d":"2010-07-20","o":16.17,"h":16.45,"l":16.12,"c":16.35,"v":36900},{"d":"2010-07-21","o":16.42,"h":16.42,"l":16.09,"c":16.36,"v":66700},{"d":"2010-07-22","o":16.55,"h":17.12,"l":16.14,"c":16.75,"v":47500},{"d":"2010-07-23","o":16.75,"h":17,"l":16.48,"c":16.89,"v":37500},{"d":"2010-07-26","o":17,"h":17.09,"l":16.83,"c":16.97,"v":58400},{"d":"2010-07-27","o":17.05,"h":17.05,"l":16.92,"c":16.97,"v":18200},{"d":"2010-07-28","o":16.93,"h":17.05,"l":16.83,"c":16.84,"v":13400},{"d":"2010-07-29","o":16.92,"h":16.92,"l":16.75,"c":16.79,"v":15300},{"d":"2010-07-30","o":16.65,"h":16.92,"l":16.65,"c":16.9,"v":15700},{"d":"2010-08-02","o":17.1,"h":17.1,"l":16.89,"c":16.97,"v":42600},{"d":"2010-08-03","o":16.9,"h":17.08,"l":16.9,"c":16.93,"v":28700},{"d":"2010-08-04","o":16.98,"h":17.08,"l":16.92,"c":17.07,"v":35700},{"d":"2010-08-05","o":17.02,"h":17.08,"l":16.8,"c":16.95,"v":23000},{"d":"2010-08-06","o":16.79,"h":16.89,"l":16.51,"c":16.76,"v":30900},{"d":"2010-08-09","o":16.83,"h":17.15,"l":16.72,"c":17.1,"v":25800},{"d":"2010-08-10","o":16.94,"h":17.09,"l":16.82,"c":16.85,"v":36000},{"d":"2010-08-11","o":16.58,"h":16.97,"l":16.41,"c":16.75,"v":51200},{"d":"2010-08-12","o":16.57,"h":17.08,"l":16.57,"c":16.95,"v":52700},{"d":"2010-08-13","o":16.9,"h":17.07,"l":16.86,"c":16.9,"v":27900},{"d":"2010-08-16","o":16.77,"h":17.18,"l":16.58,"c":16.99,"v":31000},{"d":"2010-08-17","o":17.14,"h":17.14,"l":16.94,"c":17.07,"v":49400},{"d":"2010-08-18","o":17.05,"h":17.1,"l":16.95,"c":17.06,"v":34500},{"d":"2010-08-19","o":17.07,"h":17.07,"l":16.79,"c":16.89,"v":72100},{"d":"2010-08-20","o":16.78,"h":16.95,"l":16.78,"c":16.9,"v":20300},{"d":"2010-08-23","o":17.06,"h":17.06,"l":16.8,"c":16.82,"v":36600},{"d":"2010-08-24","o":16.62,"h":16.91,"l":16.62,"c":16.78,"v":22600},{"d":"2010-08-25","o":16.71,"h":16.85,"l":16.71,"c":16.75,"v":67400},{"d":"2010-08-26","o":16.68,"h":16.79,"l":16.68,"c":16.7,"v":44600},{"d":"2010-08-27","o":16.81,"h":16.89,"l":16.68,"c":16.89,"v":218500},{"d":"2010-08-30","o":16.99,"h":17.28,"l":16.99,"c":17.03,"v":112100},{"d":"2010-08-31","o":17.07,"h":17.2,"l":16.93,"c":17.03,"v":98200},{"d":"2010-09-01","o":17.23,"h":17.32,"l":17.17,"c":17.23,"v":71300},{"d":"2010-09-02","o":17.3,"h":17.3,"l":17.06,"c":17.25,"v":36000},{"d":"2010-09-03","o":17.42,"h":17.42,"l":17.23,"c":17.39,"v":32600},{"d":"2010-09-07","o":17.4,"h":17.45,"l":17.15,"c":17.16,"v":43500},{"d":"2010-09-08","o":17.26,"h":17.26,"l":17.15,"c":17.19,"v":29800},{"d":"2010-09-09","o":17.38,"h":17.39,"l":17.2,"c":17.25,"v":75000},{"d":"2010-09-10","o":17.35,"h":17.56,"l":17.35,"c":17.51,"v":89700},{"d":"2010-09-13","o":17.61,"h":17.61,"l":17.25,"c":17.53,"v":93800},{"d":"2010-09-14","o":17.47,"h":17.49,"l":17.33,"c":17.4,"v":74800},{"d":"2010-09-15","o":16.95,"h":16.95,"l":16.6,"c":16.61,"v":636900},{"d":"2010-09-16","o":16.53,"h":16.56,"l":15.94,"c":16.1,"v":1743800},{"d":"2010-09-17","o":16.03,"h":16.51,"l":15.95,"c":16.45,"v":4818200},{"d":"2010-09-20","o":16.5,"h":16.7,"l":16.36,"c":16.64,"v":803700},{"d":"2010-09-21","o":16.6,"h":16.6,"l":16.25,"c":16.27,"v":394900},{"d":"2010-09-22","o":16.25,"h":16.47,"l":16.25,"c":16.28,"v":342700},{"d":"2010-09-23","o":16.21,"h":16.35,"l":16.11,"c":16.13,"v":390000},{"d":"2010-09-24","o":16.2,"h":16.48,"l":16.13,"c":16.38,"v":365000},{"d":"2010-09-27","o":16.53,"h":16.57,"l":16.3,"c":16.43,"v":320200},{"d":"2010-09-28","o":16.04,"h":16.25,"l":16,"c":16.18,"v":399200},{"d":"2010-09-29","o":16.2,"h":16.3,"l":16.09,"c":16.25,"v":474400},{"d":"2010-09-30","o":16.25,"h":16.29,"l":16.01,"c":16.07,"v":809100},{"d":"2010-10-01","o":16.1,"h":16.24,"l":16,"c":16.21,"v":213200},{"d":"2010-10-04","o":16.14,"h":16.22,"l":16.01,"c":16.22,"v":162800},{"d":"2010-10-05","o":16.25,"h":16.27,"l":16.15,"c":16.25,"v":238900},{"d":"2010-10-06","o":16.21,"h":16.34,"l":16.12,"c":16.31,"v":258900},{"d":"2010-10-07","o":16.31,"h":16.36,"l":16.18,"c":16.23,"v":139200},{"d":"2010-10-08","o":16.21,"h":16.48,"l":16.15,"c":16.43,"v":193500},{"d":"2010-10-11","o":16.41,"h":16.51,"l":16.39,"c":16.44,"v":143600},{"d":"2010-10-12","o":16.47,"h":16.47,"l":16.36,"c":16.42,"v":111600},{"d":"2010-10-13","o":16.41,"h":16.5,"l":16.32,"c":16.46,"v":173600},{"d":"2010-10-14","o":16.45,"h":16.55,"l":16.39,"c":16.54,"v":151500},{"d":"2010-10-15","o":16.59,"h":16.59,"l":16.15,"c":16.15,"v":194600},{"d":"2010-10-18","o":16.16,"h":16.4,"l":16.16,"c":16.34,"v":105400},{"d":"2010-10-19","o":16.22,"h":16.34,"l":16.1,"c":16.16,"v":190100},{"d":"2010-10-20","o":16.24,"h":16.44,"l":16.21,"c":16.39,"v":171500},{"d":"2010-10-21","o":16.45,"h":16.45,"l":16.19,"c":16.28,"v":124200},{"d":"2010-10-22","o":16.32,"h":16.35,"l":16.17,"c":16.2,"v":82000},{"d":"2010-10-25","o":16.2,"h":16.43,"l":16.2,"c":16.37,"v":144700},{"d":"2010-10-26","o":16.3,"h":16.47,"l":16.25,"c":16.34,"v":123000},{"d":"2010-10-27","o":16.34,"h":16.38,"l":16.21,"c":16.3,"v":113100},{"d":"2010-10-28","o":16.32,"h":16.43,"l":16.29,"c":16.34,"v":84600},{"d":"2010-10-29","o":16.34,"h":16.4,"l":16.29,"c":16.29,"v":76100},{"d":"2010-11-01","o":16.37,"h":16.4,"l":16.3,"c":16.33,"v":87500},{"d":"2010-11-02","o":16.38,"h":16.46,"l":16.32,"c":16.45,"v":178700},{"d":"2010-11-03","o":16.44,"h":16.47,"l":16.26,"c":16.38,"v":73400},{"d":"2010-11-04","o":16.46,"h":16.56,"l":16.28,"c":16.55,"v":177200},{"d":"2010-11-05","o":16.56,"h":17.01,"l":16.56,"c":16.96,"v":348000},{"d":"2010-11-08","o":17,"h":17.08,"l":16.96,"c":17.03,"v":204300},{"d":"2010-11-09","o":17.11,"h":17.14,"l":16.92,"c":16.95,"v":170200},{"d":"2010-11-10","o":17.06,"h":17.06,"l":16.81,"c":16.87,"v":163500},{"d":"2010-11-11","o":16.73,"h":17,"l":16.73,"c":16.83,"v":191100},{"d":"2010-11-12","o":16.82,"h":16.93,"l":16.76,"c":16.81,"v":137700},{"d":"2010-11-15","o":16.92,"h":16.98,"l":16.51,"c":16.57,"v":236200},{"d":"2010-11-16","o":16.57,"h":16.84,"l":16.24,"c":16.29,"v":311800},{"d":"2010-11-17","o":16.25,"h":16.34,"l":16.16,"c":16.2,"v":214900},{"d":"2010-11-18","o":16.31,"h":16.38,"l":16.23,"c":16.28,"v":211100},{"d":"2010-11-19","o":16.28,"h":16.35,"l":16.16,"c":16.28,"v":114900},{"d":"2010-11-22","o":16.27,"h":16.29,"l":16.18,"c":16.26,"v":97500},{"d":"2010-11-23","o":16.2,"h":16.23,"l":16.16,"c":16.2,"v":67000},{"d":"2010-11-24","o":16.25,"h":16.33,"l":16.16,"c":16.33,"v":78700},{"d":"2010-11-26","o":16.27,"h":16.41,"l":16.27,"c":16.37,"v":35500},{"d":"2010-11-29","o":16.27,"h":16.48,"l":16.19,"c":16.45,"v":143500},{"d":"2010-11-30","o":16.39,"h":16.48,"l":16.27,"c":16.42,"v":155600},{"d":"2010-12-01","o":16.52,"h":16.7,"l":16.41,"c":16.53,"v":105700},{"d":"2010-12-02","o":16.49,"h":16.51,"l":16.27,"c":16.38,"v":177100},{"d":"2010-12-03","o":16.27,"h":16.43,"l":16.27,"c":16.4,"v":106100},{"d":"2010-12-06","o":16.48,"h":16.65,"l":16.39,"c":16.62,"v":106900},{"d":"2010-12-07","o":16.68,"h":16.8,"l":16.59,"c":16.63,"v":235100},{"d":"2010-12-08","o":16.63,"h":16.76,"l":16.48,"c":16.59,"v":124100},{"d":"2010-12-09","o":16.65,"h":16.65,"l":16.39,"c":16.48,"v":81300},{"d":"2010-12-10","o":16.45,"h":16.71,"l":16.38,"c":16.61,"v":90000},{"d":"2010-12-13","o":16.62,"h":16.76,"l":16.5,"c":16.55,"v":116300},{"d":"2010-12-14","o":16.55,"h":16.71,"l":16.4,"c":16.42,"v":89700},{"d":"2010-12-15","o":16.38,"h":16.51,"l":16.36,"c":16.37,"v":80700},{"d":"2010-12-16","o":16.39,"h":16.43,"l":16.34,"c":16.41,"v":117000},{"d":"2010-12-17","o":16.43,"h":16.6,"l":16.35,"c":16.6,"v":260700},{"d":"2010-12-20","o":16.59,"h":16.6,"l":16.41,"c":16.51,"v":131800},{"d":"2010-12-21","o":16.5,"h":16.62,"l":16.45,"c":16.62,"v":128800},{"d":"2010-12-22","o":16.61,"h":16.72,"l":16.57,"c":16.66,"v":147300},{"d":"2010-12-23","o":16.72,"h":16.81,"l":16.68,"c":16.78,"v":111100},{"d":"2010-12-27","o":16.78,"h":16.86,"l":16.76,"c":16.85,"v":99600},{"d":"2010-12-28","o":16.92,"h":16.92,"l":16.69,"c":16.85,"v":100100},{"d":"2010-12-29","o":16.51,"h":16.51,"l":16.21,"c":16.31,"v":156400},{"d":"2010-12-30","o":16.29,"h":16.48,"l":16.28,"c":16.36,"v":93900},{"d":"2010-12-31","o":16.33,"h":16.49,"l":16.33,"c":16.35,"v":103100},{"d":"2011-01-03","o":16.42,"h":16.58,"l":16.41,"c":16.53,"v":151600},{"d":"2011-01-04","o":16.57,"h":16.59,"l":16.35,"c":16.38,"v":154900},{"d":"2011-01-05","o":16.35,"h":16.46,"l":16.26,"c":16.45,"v":150700},{"d":"2011-01-06","o":16.5,"h":16.5,"l":16.24,"c":16.38,"v":97500},{"d":"2011-01-07","o":16.42,"h":16.44,"l":16.26,"c":16.44,"v":63300},{"d":"2011-01-10","o":16.44,"h":16.51,"l":16.26,"c":16.49,"v":63900},{"d":"2011-01-11","o":16.56,"h":16.56,"l":16.3,"c":16.36,"v":51900},{"d":"2011-01-12","o":16.47,"h":16.47,"l":16.28,"c":16.32,"v":90900},{"d":"2011-01-13","o":16.36,"h":16.4,"l":16.3,"c":16.33,"v":63700},{"d":"2011-01-14","o":16.3,"h":16.4,"l":16.3,"c":16.39,"v":59900},{"d":"2011-01-18","o":16.4,"h":16.5,"l":16.39,"c":16.43,"v":54400},{"d":"2011-01-19","o":16.44,"h":16.44,"l":16.3,"c":16.36,"v":123100},{"d":"2011-01-20","o":16.37,"h":16.52,"l":16.31,"c":16.32,"v":76100},{"d":"2011-01-21","o":16.35,"h":16.49,"l":16.32,"c":16.32,"v":77100},{"d":"2011-01-24","o":16.36,"h":16.57,"l":16.33,"c":16.43,"v":92900},{"d":"2011-01-25","o":16.45,"h":16.47,"l":16.22,"c":16.29,"v":212600},{"d":"2011-01-26","o":16.29,"h":16.45,"l":16.26,"c":16.36,"v":135000},{"d":"2011-01-27","o":16.38,"h":16.48,"l":16.26,"c":16.42,"v":113500},{"d":"2011-01-28","o":16.42,"h":16.52,"l":16.22,"c":16.3,"v":126600},{"d":"2011-01-31","o":16.37,"h":16.45,"l":16.27,"c":16.43,"v":90300},{"d":"2011-02-01","o":16.45,"h":16.67,"l":16.36,"c":16.64,"v":112500},{"d":"2011-02-02","o":16.6,"h":16.65,"l":16.41,"c":16.62,"v":102100},{"d":"2011-02-03","o":16.69,"h":16.7,"l":16.47,"c":16.69,"v":74500},{"d":"2011-02-04","o":16.71,"h":16.71,"l":16.38,"c":16.41,"v":54200},{"d":"2011-02-07","o":16.5,"h":16.73,"l":16.5,"c":16.62,"v":76000},{"d":"2011-02-08","o":16.67,"h":16.71,"l":16.57,"c":16.7,"v":63300},{"d":"2011-02-09","o":16.69,"h":16.75,"l":16.61,"c":16.72,"v":40300},{"d":"2011-02-10","o":16.72,"h":16.78,"l":16.61,"c":16.74,"v":66900},{"d":"2011-02-11","o":16.74,"h":16.75,"l":16.6,"c":16.75,"v":48500},{"d":"2011-02-14","o":16.75,"h":16.89,"l":16.71,"c":16.87,"v":74700},{"d":"2011-02-15","o":16.9,"h":17,"l":16.72,"c":16.78,"v":52200},{"d":"2011-02-16","o":16.87,"h":17.11,"l":16.8,"c":16.99,"v":155200},{"d":"2011-02-17","o":16.99,"h":17.1,"l":16.95,"c":17.06,"v":123200},{"d":"2011-02-18","o":17.04,"h":17.06,"l":17,"c":17.04,"v":63300},{"d":"2011-02-22","o":17,"h":17.04,"l":16.73,"c":16.75,"v":78800},{"d":"2011-02-23","o":16.81,"h":16.83,"l":16.57,"c":16.57,"v":81900},{"d":"2011-02-24","o":16.52,"h":16.75,"l":16.52,"c":16.7,"v":64400},{"d":"2011-02-25","o":16.76,"h":16.89,"l":16.76,"c":16.89,"v":70100},{"d":"2011-02-28","o":16.94,"h":17.08,"l":16.89,"c":17.02,"v":76500},{"d":"2011-03-01","o":17.05,"h":17.07,"l":16.82,"c":16.83,"v":58600},{"d":"2011-03-02","o":17,"h":17,"l":16.66,"c":16.89,"v":63700},{"d":"2011-03-03","o":16.76,"h":16.98,"l":16.71,"c":16.77,"v":127700},{"d":"2011-03-04","o":16.8,"h":16.93,"l":16.8,"c":16.85,"v":85400},{"d":"2011-03-07","o":16.85,"h":16.95,"l":16.73,"c":16.78,"v":61100},{"d":"2011-03-08","o":16.77,"h":17.07,"l":16.77,"c":17.04,"v":90400},{"d":"2011-03-09","o":17,"h":17.06,"l":16.9,"c":17.01,"v":76300},{"d":"2011-03-10","o":17,"h":17.04,"l":16.85,"c":16.86,"v":90600},{"d":"2011-03-11","o":16.87,"h":17,"l":16.85,"c":16.87,"v":62900},{"d":"2011-03-14","o":16.84,"h":16.93,"l":16.8,"c":16.83,"v":31900},{"d":"2011-03-15","o":16.75,"h":16.75,"l":16.56,"c":16.64,"v":81800},{"d":"2011-03-16","o":16.63,"h":16.76,"l":16.59,"c":16.6,"v":98700},{"d":"2011-03-17","o":16.65,"h":16.84,"l":16.65,"c":16.7,"v":58500},{"d":"2011-03-18","o":16.71,"h":16.75,"l":16.67,"c":16.7,"v":150000},{"d":"2011-03-21","o":16.8,"h":16.86,"l":16.69,"c":16.73,"v":120900},{"d":"2011-03-22","o":16.71,"h":16.82,"l":16.69,"c":16.75,"v":92600},{"d":"2011-03-23","o":16.75,"h":16.88,"l":16.73,"c":16.76,"v":84700},{"d":"2011-03-24","o":16.84,"h":16.9,"l":16.76,"c":16.76,"v":117800},{"d":"2011-03-25","o":16.83,"h":16.9,"l":16.77,"c":16.86,"v":117800},{"d":"2011-03-28","o":16.95,"h":16.96,"l":16.79,"c":16.8,"v":106700},{"d":"2011-03-29","o":16.26,"h":16.48,"l":16.25,"c":16.34,"v":95100},{"d":"2011-03-30","o":16.41,"h":16.43,"l":16.31,"c":16.35,"v":70700},{"d":"2011-03-31","o":16.37,"h":16.43,"l":16.28,"c":16.35,"v":94500},{"d":"2011-04-01","o":16.4,"h":16.58,"l":16.29,"c":16.3,"v":215800},{"d":"2011-04-04","o":16.28,"h":16.37,"l":16.27,"c":16.36,"v":49400},{"d":"2011-04-05","o":16.31,"h":16.39,"l":16.28,"c":16.28,"v":114500},{"d":"2011-04-06","o":16.34,"h":16.34,"l":16.17,"c":16.26,"v":93400},{"d":"2011-04-07","o":16.23,"h":16.28,"l":16.17,"c":16.19,"v":74200},{"d":"2011-04-08","o":16.26,"h":16.34,"l":16.11,"c":16.14,"v":117000},{"d":"2011-04-11","o":16.15,"h":16.18,"l":16.04,"c":16.05,"v":103300},{"d":"2011-04-12","o":16.07,"h":16.19,"l":15.98,"c":15.98,"v":96100},{"d":"2011-04-13","o":16.05,"h":16.1,"l":15.82,"c":15.9,"v":161400},{"d":"2011-04-14","o":15.9,"h":16.03,"l":15.81,"c":15.93,"v":135900},{"d":"2011-04-15","o":15.9,"h":16.2,"l":15.9,"c":16.14,"v":81100},{"d":"2011-04-18","o":16.1,"h":16.17,"l":15.92,"c":16.02,"v":67100},{"d":"2011-04-19","o":16.06,"h":16.13,"l":15.93,"c":15.94,"v":41000},{"d":"2011-04-20","o":15.95,"h":16.05,"l":15.88,"c":16.05,"v":130200},{"d":"2011-04-21","o":16.1,"h":16.24,"l":15.9,"c":16.03,"v":58900},{"d":"2011-04-25","o":16.09,"h":16.22,"l":15.96,"c":16.16,"v":66900},{"d":"2011-04-26","o":16.19,"h":16.29,"l":16.16,"c":16.21,"v":63000},{"d":"2011-04-27","o":16.19,"h":16.28,"l":16.17,"c":16.28,"v":50600},{"d":"2011-04-28","o":16.28,"h":16.4,"l":16.28,"c":16.37,"v":55700},{"d":"2011-04-29","o":16.39,"h":16.39,"l":16.21,"c":16.34,"v":126000},{"d":"2011-05-02","o":16.34,"h":16.35,"l":16.2,"c":16.2,"v":79000},{"d":"2011-05-03","o":16.18,"h":16.3,"l":16.18,"c":16.23,"v":48000},{"d":"2011-05-04","o":16.26,"h":16.31,"l":16.16,"c":16.23,"v":41000},{"d":"2011-05-05","o":16.15,"h":16.32,"l":16.15,"c":16.19,"v":58000},{"d":"2011-05-06","o":16.23,"h":16.35,"l":16.12,"c":16.29,"v":81800},{"d":"2011-05-09","o":16.26,"h":16.4,"l":16.17,"c":16.37,"v":42000},{"d":"2011-05-10","o":16.43,"h":16.44,"l":16.36,"c":16.43,"v":45800},{"d":"2011-05-11","o":16.43,"h":16.45,"l":16.1,"c":16.13,"v":72400},{"d":"2011-05-12","o":16.1,"h":16.12,"l":16.05,"c":16.09,"v":62000},{"d":"2011-05-13","o":16.15,"h":16.28,"l":16.15,"c":16.21,"v":72800},{"d":"2011-05-16","o":16.21,"h":16.31,"l":16.09,"c":16.09,"v":50100},{"d":"2011-05-17","o":16.09,"h":16.12,"l":16.02,"c":16.04,"v":36800},{"d":"2011-05-18","o":16.15,"h":16.24,"l":16.14,"c":16.22,"v":68000},{"d":"2011-05-19","o":16.25,"h":16.26,"l":16.17,"c":16.22,"v":63000},{"d":"2011-05-20","o":16.2,"h":16.23,"l":16.15,"c":16.19,"v":100600},{"d":"2011-05-23","o":16.19,"h":16.19,"l":16.09,"c":16.15,"v":65100},{"d":"2011-05-24","o":16.15,"h":16.16,"l":16.04,"c":16.09,"v":71600},{"d":"2011-05-25","o":16.1,"h":16.2,"l":16.1,"c":16.17,"v":41000},{"d":"2011-05-26","o":16.19,"h":16.28,"l":16.1,"c":16.23,"v":71100},{"d":"2011-05-27","o":16.28,"h":16.32,"l":16.22,"c":16.24,"v":76100},{"d":"2011-05-31","o":16.24,"h":16.33,"l":16.22,"c":16.33,"v":101400},{"d":"2011-06-01","o":16.29,"h":16.29,"l":16.15,"c":16.17,"v":107000},{"d":"2011-06-02","o":16.2,"h":16.25,"l":16.12,"c":16.25,"v":61500},{"d":"2011-06-03","o":16.21,"h":16.25,"l":16.16,"c":16.18,"v":52800},{"d":"2011-06-06","o":16.2,"h":16.2,"l":16.07,"c":16.09,"v":116400},{"d":"2011-06-07","o":16.17,"h":16.24,"l":16.13,"c":16.14,"v":87200},{"d":"2011-06-08","o":16.14,"h":16.19,"l":16.03,"c":16.03,"v":83900},{"d":"2011-06-09","o":16.05,"h":16.15,"l":16.02,"c":16.02,"v":71900},{"d":"2011-06-10","o":16.02,"h":16.05,"l":15.91,"c":15.91,"v":134200},{"d":"2011-06-13","o":16,"h":16.05,"l":15.91,"c":15.93,"v":68000},{"d":"2011-06-14","o":15.99,"h":16.12,"l":15.99,"c":16.06,"v":95700},{"d":"2011-06-15","o":16.03,"h":16.13,"l":15.9,"c":15.91,"v":97200},{"d":"2011-06-16","o":15.9,"h":16.07,"l":15.89,"c":15.96,"v":95300},{"d":"2011-06-17","o":16.01,"h":16.15,"l":16,"c":16.02,"v":138400},{"d":"2011-06-20","o":16.05,"h":16.12,"l":16,"c":16.09,"v":71500},{"d":"2011-06-21","o":16.16,"h":16.34,"l":16.13,"c":16.32,"v":102900},{"d":"2011-06-22","o":16.34,"h":16.38,"l":16.28,"c":16.3,"v":68300},{"d":"2011-06-23","o":16.2,"h":16.41,"l":16.1,"c":16.4,"v":134900},{"d":"2011-06-24","o":16.41,"h":16.5,"l":16.37,"c":16.47,"v":189700},{"d":"2011-06-27","o":16.49,"h":16.5,"l":16.41,"c":16.44,"v":138500},{"d":"2011-06-28","o":16.13,"h":16.38,"l":16,"c":16.07,"v":45600},{"d":"2011-06-29","o":16.05,"h":16.1,"l":16.05,"c":16.08,"v":43300},{"d":"2011-06-30","o":16.08,"h":16.15,"l":16.05,"c":16.12,"v":66400},{"d":"2011-07-01","o":16.14,"h":16.25,"l":16.11,"c":16.24,"v":82700},{"d":"2011-07-05","o":16.22,"h":16.25,"l":16.12,"c":16.16,"v":66800},{"d":"2011-07-06","o":16.11,"h":16.2,"l":16.11,"c":16.2,"v":50000},{"d":"2011-07-07","o":16.21,"h":16.47,"l":16.2,"c":16.33,"v":123900},{"d":"2011-07-08","o":16.3,"h":16.38,"l":16.24,"c":16.29,"v":48000},{"d":"2011-07-11","o":16.24,"h":16.25,"l":16.05,"c":16.11,"v":45500},{"d":"2011-07-12","o":16.13,"h":16.22,"l":16,"c":16,"v":73500},{"d":"2011-07-13","o":16.06,"h":16.23,"l":16.04,"c":16.1,"v":51200},{"d":"2011-07-14","o":16.09,"h":16.17,"l":15.9,"c":15.92,"v":125100},{"d":"2011-07-15","o":15.91,"h":16,"l":15.85,"c":15.93,"v":92500},{"d":"2011-07-18","o":15.88,"h":15.88,"l":15.7,"c":15.84,"v":61500},{"d":"2011-07-19","o":15.91,"h":16.05,"l":15.85,"c":15.97,"v":69500},{"d":"2011-07-20","o":16.01,"h":16.01,"l":15.91,"c":15.95,"v":52300},{"d":"2011-07-21","o":15.97,"h":16.2,"l":15.97,"c":16.19,"v":63200},{"d":"2011-07-22","o":16.18,"h":16.18,"l":16.04,"c":16.14,"v":32100},{"d":"2011-07-25","o":16.06,"h":16.08,"l":15.92,"c":15.92,"v":53700},{"d":"2011-07-26","o":15.97,"h":16.18,"l":15.97,"c":16.11,"v":67800},{"d":"2011-07-27","o":16.12,"h":16.12,"l":15.76,"c":15.8,"v":146600},{"d":"2011-07-28","o":15.77,"h":15.91,"l":15.72,"c":15.84,"v":73400},{"d":"2011-07-29","o":15.75,"h":15.76,"l":15.54,"c":15.56,"v":183400},{"d":"2011-08-01","o":15.6,"h":16.01,"l":15.6,"c":15.9,"v":83300},{"d":"2011-08-02","o":15.81,"h":15.91,"l":15.45,"c":15.48,"v":109000},{"d":"2011-08-03","o":15.41,"h":15.98,"l":15.38,"c":15.93,"v":126300},{"d":"2011-08-04","o":16.14,"h":16.15,"l":15,"c":15.27,"v":214300},{"d":"2011-08-05","o":14.74,"h":15.78,"l":14.62,"c":15.08,"v":231500},{"d":"2011-08-08","o":14.68,"h":14.87,"l":13.75,"c":13.75,"v":447800},{"d":"2011-08-09","o":13.85,"h":15.4,"l":13.53,"c":15.29,"v":251000},{"d":"2011-08-10","o":14.84,"h":14.99,"l":14.5,"c":14.65,"v":161200},{"d":"2011-08-11","o":14.67,"h":15.15,"l":14.5,"c":14.95,"v":79600},{"d":"2011-08-12","o":15.03,"h":15.62,"l":14.76,"c":15.04,"v":116400},{"d":"2011-08-15","o":15.17,"h":15.5,"l":15.04,"c":15.17,"v":81800},{"d":"2011-08-16","o":15.2,"h":15.57,"l":15.03,"c":15.25,"v":113700},{"d":"2011-08-17","o":15.32,"h":15.62,"l":15.32,"c":15.56,"v":90400},{"d":"2011-08-18","o":15.35,"h":15.35,"l":14.85,"c":14.98,"v":111800},{"d":"2011-08-19","o":14.9,"h":15.19,"l":14.64,"c":14.65,"v":55500},{"d":"2011-08-22","o":14.8,"h":14.81,"l":14.01,"c":14.33,"v":106900},{"d":"2011-08-23","o":14.4,"h":14.63,"l":14.32,"c":14.51,"v":124500},{"d":"2011-08-24","o":14.46,"h":14.64,"l":14.36,"c":14.55,"v":97800},{"d":"2011-08-25","o":14.64,"h":14.76,"l":14.16,"c":14.44,"v":81600},{"d":"2011-08-26","o":14.36,"h":14.69,"l":14.23,"c":14.65,"v":63600},{"d":"2011-08-29","o":14.78,"h":15.22,"l":14.71,"c":15.2,"v":128800},{"d":"2011-08-30","o":15.09,"h":15.12,"l":14.74,"c":14.89,"v":99000},{"d":"2011-08-31","o":15.05,"h":15.36,"l":14.9,"c":15.03,"v":355800},{"d":"2011-09-01","o":15.01,"h":15.18,"l":14.72,"c":14.77,"v":117100},{"d":"2011-09-02","o":14.49,"h":14.72,"l":14.11,"c":14.39,"v":148900},{"d":"2011-09-06","o":14.1,"h":14.48,"l":14.04,"c":14.41,"v":86900},{"d":"2011-09-07","o":14.64,"h":14.96,"l":14.51,"c":14.91,"v":98100},{"d":"2011-09-08","o":14.79,"h":14.88,"l":14.41,"c":14.63,"v":80900},{"d":"2011-09-09","o":14.54,"h":14.55,"l":14.25,"c":14.28,"v":101500},{"d":"2011-09-12","o":14.11,"h":14.39,"l":14,"c":14.26,"v":119600},{"d":"2011-09-13","o":14.31,"h":14.38,"l":14.15,"c":14.32,"v":55400},{"d":"2011-09-14","o":14.45,"h":14.5,"l":14.16,"c":14.36,"v":153000},{"d":"2011-09-15","o":14.44,"h":14.6,"l":14.25,"c":14.54,"v":83400},{"d":"2011-09-16","o":14.65,"h":15.18,"l":14.65,"c":15.08,"v":160700},{"d":"2011-09-19","o":14.82,"h":14.96,"l":14.45,"c":14.61,"v":94400},{"d":"2011-09-20","o":14.66,"h":14.84,"l":14.41,"c":14.42,"v":60900},{"d":"2011-09-21","o":14.48,"h":14.61,"l":14.12,"c":14.15,"v":140600},{"d":"2011-09-22","o":14.05,"h":14.14,"l":13.85,"c":13.91,"v":136200},{"d":"2011-09-23","o":13.9,"h":14.2,"l":13.9,"c":13.99,"v":113900},{"d":"2011-09-26","o":14.08,"h":14.2,"l":13.92,"c":14.11,"v":146700},{"d":"2011-09-27","o":14.51,"h":14.56,"l":14.21,"c":14.4,"v":160400},{"d":"2011-09-28","o":13.82,"h":13.85,"l":13.36,"c":13.36,"v":47600},{"d":"2011-09-29","o":13.62,"h":13.75,"l":12.98,"c":13.37,"v":135900},{"d":"2011-09-30","o":13.16,"h":13.55,"l":13.12,"c":13.17,"v":128400},{"d":"2011-10-03","o":13.08,"h":13.08,"l":12.22,"c":12.22,"v":170500},{"d":"2011-10-04","o":12.04,"h":12.91,"l":11.79,"c":12.85,"v":235700},{"d":"2011-10-05","o":12.85,"h":12.94,"l":12.25,"c":12.53,"v":158100},{"d":"2011-10-06","o":12.64,"h":12.79,"l":12.34,"c":12.75,"v":109000},{"d":"2011-10-07","o":12.75,"h":12.75,"l":12.36,"c":12.42,"v":128100},{"d":"2011-10-10","o":12.62,"h":12.93,"l":12.44,"c":12.88,"v":103400},{"d":"2011-10-11","o":12.73,"h":13,"l":12.64,"c":12.98,"v":68800},{"d":"2011-10-12","o":13.12,"h":13.31,"l":12.9,"c":13.09,"v":100700},{"d":"2011-10-13","o":13.07,"h":13.19,"l":12.82,"c":13,"v":94000},{"d":"2011-10-14","o":13.11,"h":13.35,"l":12.98,"c":13.35,"v":114000},{"d":"2011-10-17","o":13.22,"h":13.22,"l":12.88,"c":12.93,"v":89200},{"d":"2011-10-18","o":12.97,"h":13.39,"l":12.94,"c":13.32,"v":105000},{"d":"2011-10-19","o":13.26,"h":13.47,"l":12.99,"c":13.1,"v":93600},{"d":"2011-10-20","o":13.11,"h":13.5,"l":12.89,"c":13.35,"v":94600},{"d":"2011-10-21","o":13.54,"h":13.76,"l":13.27,"c":13.73,"v":152200},{"d":"2011-10-24","o":13.72,"h":13.85,"l":13.71,"c":13.81,"v":97900},{"d":"2011-10-25","o":13.74,"h":13.79,"l":13.43,"c":13.67,"v":108100},{"d":"2011-10-26","o":13.82,"h":13.82,"l":13.12,"c":13.49,"v":149000},{"d":"2011-10-27","o":13.83,"h":14.3,"l":13.78,"c":14.27,"v":250900},{"d":"2011-10-28","o":14.24,"h":14.5,"l":13.94,"c":14.07,"v":147800},{"d":"2011-10-31","o":14.01,"h":14.16,"l":13.98,"c":14.01,"v":85500},{"d":"2011-11-01","o":13.77,"h":14.03,"l":13.4,"c":13.6,"v":82500},{"d":"2011-11-02","o":13.76,"h":14.02,"l":13.65,"c":13.87,"v":78800},{"d":"2011-11-03","o":13.95,"h":14.15,"l":13.82,"c":13.94,"v":99900},{"d":"2011-11-04","o":13.03,"h":14.13,"l":12.37,"c":13.69,"v":75100},{"d":"2011-11-07","o":13.65,"h":13.79,"l":13.25,"c":13.6,"v":137500},{"d":"2011-11-08","o":13.65,"h":14.12,"l":13.52,"c":13.97,"v":112600},{"d":"2011-11-09","o":13.78,"h":14.04,"l":13.61,"c":13.64,"v":150600},{"d":"2011-11-10","o":13.82,"h":13.96,"l":13.6,"c":13.7,"v":78400},{"d":"2011-11-11","o":13.83,"h":14,"l":13.81,"c":13.97,"v":93000},{"d":"2011-11-14","o":13.88,"h":13.94,"l":13.47,"c":13.56,"v":73600},{"d":"2011-11-15","o":13.46,"h":13.73,"l":13.42,"c":13.69,"v":134600},{"d":"2011-11-16","o":13.62,"h":14,"l":13.53,"c":13.77,"v":201600},{"d":"2011-11-17","o":13.78,"h":13.87,"l":13.67,"c":13.73,"v":121500},{"d":"2011-11-18","o":13.75,"h":13.89,"l":13.53,"c":13.8,"v":128300},{"d":"2011-11-21","o":13.63,"h":13.78,"l":13.38,"c":13.7,"v":99500},{"d":"2011-11-22","o":13.68,"h":13.75,"l":13.55,"c":13.62,"v":60200},{"d":"2011-11-23","o":13.49,"h":13.65,"l":13.25,"c":13.28,"v":83700},{"d":"2011-11-25","o":13.27,"h":13.43,"l":13.12,"c":13.12,"v":40900},{"d":"2011-11-28","o":13.43,"h":13.73,"l":13.43,"c":13.7,"v":131600},{"d":"2011-11-29","o":13.7,"h":13.86,"l":13.13,"c":13.41,"v":150000},{"d":"2011-11-30","o":13.7,"h":13.89,"l":13.42,"c":13.6,"v":614600},{"d":"2011-12-01","o":13.6,"h":13.65,"l":13.26,"c":13.45,"v":105000},{"d":"2011-12-02","o":13.49,"h":13.6,"l":13.38,"c":13.49,"v":102700},{"d":"2011-12-05","o":13.62,"h":13.7,"l":13.59,"c":13.7,"v":129400},{"d":"2011-12-06","o":13.77,"h":13.79,"l":13.6,"c":13.68,"v":95700},{"d":"2011-12-07","o":13.63,"h":13.8,"l":13.6,"c":13.7,"v":133500},{"d":"2011-12-08","o":13.69,"h":13.71,"l":13.39,"c":13.49,"v":106100},{"d":"2011-12-09","o":13.56,"h":13.75,"l":13.5,"c":13.64,"v":117900},{"d":"2011-12-12","o":13.51,"h":13.65,"l":13.1,"c":13.64,"v":113300},{"d":"2011-12-13","o":13.58,"h":13.69,"l":13.45,"c":13.45,"v":105800},{"d":"2011-12-14","o":13.37,"h":13.69,"l":13.31,"c":13.45,"v":133400},{"d":"2011-12-15","o":13.56,"h":13.58,"l":13.33,"c":13.5,"v":91500},{"d":"2011-12-16","o":13.57,"h":13.98,"l":13.3,"c":13.94,"v":224400},{"d":"2011-12-19","o":13.96,"h":13.96,"l":13.35,"c":13.37,"v":130100},{"d":"2011-12-20","o":13.57,"h":13.74,"l":13.43,"c":13.67,"v":146900},{"d":"2011-12-21","o":13.65,"h":13.96,"l":13.55,"c":13.89,"v":163400},{"d":"2011-12-22","o":13.96,"h":14.17,"l":13.96,"c":14.01,"v":156700},{"d":"2011-12-23","o":14.03,"h":14.06,"l":13.77,"c":13.8,"v":101000},{"d":"2011-12-27","o":13.85,"h":14.03,"l":13.73,"c":14,"v":123400},{"d":"2011-12-28","o":13.49,"h":13.67,"l":13.1,"c":13.12,"v":160800},{"d":"2011-12-29","o":13.2,"h":13.25,"l":13.05,"c":13.11,"v":124400},{"d":"2011-12-30","o":13.05,"h":13.2,"l":13.01,"c":13.13,"v":164900},{"d":"2012-01-03","o":13.33,"h":13.52,"l":13.23,"c":13.47,"v":90700},{"d":"2012-01-04","o":13.42,"h":13.47,"l":13.13,"c":13.29,"v":84100},{"d":"2012-01-05","o":13.28,"h":13.28,"l":13.05,"c":13.18,"v":61100},{"d":"2012-01-06","o":13.19,"h":13.42,"l":13.07,"c":13.29,"v":78300},{"d":"2012-01-09","o":13.37,"h":13.85,"l":13.29,"c":13.35,"v":78100},{"d":"2012-01-10","o":13.49,"h":13.55,"l":13.42,"c":13.53,"v":91700},{"d":"2012-01-11","o":13.5,"h":13.8,"l":13.47,"c":13.78,"v":103100},{"d":"2012-01-12","o":13.84,"h":13.84,"l":13.68,"c":13.72,"v":89100},{"d":"2012-01-13","o":13.59,"h":13.83,"l":13.51,"c":13.75,"v":65900},{"d":"2012-01-17","o":13.85,"h":14,"l":13.61,"c":13.73,"v":76000},{"d":"2012-01-18","o":13.75,"h":14.13,"l":13.74,"c":14.07,"v":112200},{"d":"2012-01-19","o":14.15,"h":14.63,"l":14.08,"c":14.48,"v":144900},{"d":"2012-01-20","o":14.49,"h":14.85,"l":14.45,"c":14.72,"v":180600},{"d":"2012-01-23","o":14.72,"h":14.75,"l":14.62,"c":14.71,"v":96300},{"d":"2012-01-24","o":14.69,"h":14.9,"l":14.63,"c":14.84,"v":139500},{"d":"2012-01-25","o":14.86,"h":15,"l":14.67,"c":14.97,"v":172100},{"d":"2012-01-26","o":14.91,"h":14.96,"l":14.51,"c":14.89,"v":152700},{"d":"2012-01-27","o":14.87,"h":14.9,"l":14.75,"c":14.79,"v":85400},{"d":"2012-01-30","o":14.73,"h":14.83,"l":14.31,"c":14.48,"v":91700},{"d":"2012-01-31","o":14.55,"h":14.75,"l":14.46,"c":14.72,"v":61400},{"d":"2012-02-01","o":14.85,"h":15.09,"l":14.77,"c":15,"v":158300},{"d":"2012-02-02","o":15.03,"h":15.1,"l":14.9,"c":15.05,"v":83200},{"d":"2012-02-03","o":15.19,"h":15.36,"l":15.1,"c":15.32,"v":117400},{"d":"2012-02-06","o":15.27,"h":15.37,"l":14.99,"c":15.14,"v":63200},{"d":"2012-02-07","o":15.11,"h":15.25,"l":14.91,"c":14.97,"v":83900},{"d":"2012-02-08","o":15.02,"h":15.22,"l":14.93,"c":15.01,"v":78500},{"d":"2012-02-09","o":15.04,"h":15.1,"l":14.9,"c":14.92,"v":44100},{"d":"2012-02-10","o":14.79,"h":15.01,"l":14.75,"c":14.96,"v":78700},{"d":"2012-02-13","o":15.1,"h":15.2,"l":15,"c":15.11,"v":61800},{"d":"2012-02-14","o":15.05,"h":15.1,"l":14.9,"c":15.09,"v":50500},{"d":"2012-02-15","o":15.15,"h":15.2,"l":14.84,"c":14.86,"v":79300},{"d":"2012-02-16","o":14.89,"h":15.08,"l":14.87,"c":15,"v":109000},{"d":"2012-02-17","o":15.06,"h":15.11,"l":14.93,"c":14.97,"v":108000},{"d":"2012-02-21","o":15.07,"h":15.25,"l":14.95,"c":15.22,"v":144400},{"d":"2012-02-22","o":15.24,"h":15.24,"l":14.92,"c":14.92,"v":53700},{"d":"2012-02-23","o":14.95,"h":15.21,"l":14.88,"c":15.11,"v":129000},{"d":"2012-02-24","o":15.15,"h":15.25,"l":14.92,"c":14.97,"v":69200},{"d":"2012-02-27","o":14.93,"h":15.17,"l":14.82,"c":15.14,"v":48000},{"d":"2012-02-28","o":15.26,"h":15.26,"l":15.08,"c":15.17,"v":117300},{"d":"2012-02-29","o":15.18,"h":15.37,"l":14.93,"c":14.95,"v":129200},{"d":"2012-03-01","o":14.98,"h":15.22,"l":14.96,"c":14.97,"v":98000},{"d":"2012-03-02","o":15,"h":15.09,"l":14.79,"c":14.81,"v":107600},{"d":"2012-03-05","o":14.84,"h":15.25,"l":14.84,"c":15.22,"v":134800},{"d":"2012-03-06","o":15.15,"h":15.29,"l":15,"c":15.04,"v":102900},{"d":"2012-03-07","o":15.12,"h":15.4,"l":15.05,"c":15.36,"v":121000},{"d":"2012-03-08","o":15.42,"h":15.45,"l":15.18,"c":15.28,"v":127700},{"d":"2012-03-09","o":15.29,"h":15.54,"l":15.23,"c":15.45,"v":136300},{"d":"2012-03-12","o":15.5,"h":15.73,"l":15.45,"c":15.6,"v":190300},{"d":"2012-03-13","o":15.73,"h":15.79,"l":15.59,"c":15.77,"v":157900},{"d":"2012-03-14","o":15.8,"h":15.93,"l":15.63,"c":15.69,"v":133600},{"d":"2012-03-15","o":15.74,"h":15.86,"l":15.54,"c":15.76,"v":158800},{"d":"2012-03-16","o":15.77,"h":15.94,"l":15.62,"c":15.62,"v":256800},{"d":"2012-03-19","o":15.63,"h":16.03,"l":15.63,"c":15.92,"v":229100},{"d":"2012-03-20","o":15.87,"h":16.19,"l":15.79,"c":15.89,"v":132800},{"d":"2012-03-21","o":15.97,"h":16.06,"l":15.74,"c":15.89,"v":171100},{"d":"2012-03-22","o":15.82,"h":16.12,"l":15.8,"c":16.11,"v":191000},{"d":"2012-03-23","o":16.19,"h":16.21,"l":16,"c":16.17,"v":153400},{"d":"2012-03-26","o":16.25,"h":16.25,"l":16.09,"c":16.16,"v":145700},{"d":"2012-03-27","o":16.17,"h":16.3,"l":16.11,"c":16.11,"v":187800},{"d":"2012-03-28","o":15.69,"h":15.8,"l":15.62,"c":15.69,"v":30200},{"d":"2012-03-29","o":15.56,"h":15.69,"l":15.25,"c":15.65,"v":117600},{"d":"2012-03-30","o":15.68,"h":15.76,"l":15.54,"c":15.65,"v":129400},{"d":"2012-04-02","o":15.67,"h":15.79,"l":15.45,"c":15.77,"v":159600},{"d":"2012-04-03","o":15.78,"h":15.78,"l":15.5,"c":15.57,"v":174200},{"d":"2012-04-04","o":15.47,"h":15.71,"l":15.4,"c":15.61,"v":106700},{"d":"2012-04-05","o":15.52,"h":15.74,"l":15.52,"c":15.63,"v":54700},{"d":"2012-04-09","o":15.44,"h":15.74,"l":15.44,"c":15.6,"v":133600},{"d":"2012-04-10","o":15.6,"h":15.6,"l":15.28,"c":15.43,"v":99600},{"d":"2012-04-11","o":15.57,"h":15.57,"l":15.45,"c":15.56,"v":59900},{"d":"2012-04-12","o":15.62,"h":15.83,"l":15.59,"c":15.8,"v":93400},{"d":"2012-04-13","o":15.8,"h":15.86,"l":15.41,"c":15.59,"v":114100},{"d":"2012-04-16","o":15.68,"h":15.87,"l":15.53,"c":15.81,"v":70200},{"d":"2012-04-17","o":15.9,"h":15.94,"l":15.66,"c":15.81,"v":107500},{"d":"2012-04-18","o":15.72,"h":15.87,"l":15.72,"c":15.78,"v":73400},{"d":"2012-04-19","o":15.83,"h":15.88,"l":15.57,"c":15.74,"v":66100},{"d":"2012-04-20","o":15.89,"h":15.94,"l":15.77,"c":15.8,"v":123900},{"d":"2012-04-23","o":15.57,"h":15.93,"l":15.56,"c":15.79,"v":86800},{"d":"2012-04-24","o":15.79,"h":15.95,"l":15.76,"c":15.94,"v":147500},{"d":"2012-04-25","o":15.98,"h":15.98,"l":15.86,"c":15.95,"v":76600},{"d":"2012-04-26","o":15.93,"h":15.96,"l":15.74,"c":15.95,"v":47100},{"d":"2012-04-27","o":15.95,"h":16.01,"l":15.91,"c":15.97,"v":144200},{"d":"2012-04-30","o":15.98,"h":16.23,"l":15.86,"c":16.13,"v":231000},{"d":"2012-05-01","o":15.84,"h":16.07,"l":15.65,"c":15.98,"v":179200},{"d":"2012-05-02","o":15.91,"h":16.2,"l":15.79,"c":15.87,"v":114000},{"d":"2012-05-03","o":15.93,"h":16.08,"l":15.84,"c":15.94,"v":108000},{"d":"2012-05-04","o":15.98,"h":15.99,"l":15.74,"c":15.75,"v":116200},{"d":"2012-05-07","o":15.81,"h":16.1,"l":15.79,"c":16.05,"v":149000},{"d":"2012-05-08","o":16.02,"h":16.25,"l":16.02,"c":16.22,"v":154100},{"d":"2012-05-09","o":16.13,"h":16.3,"l":16.08,"c":16.15,"v":123800},{"d":"2012-05-10","o":16.22,"h":16.33,"l":16.1,"c":16.28,"v":93000},{"d":"2012-05-11","o":16.17,"h":16.4,"l":16.17,"c":16.35,"v":110000},{"d":"2012-05-14","o":16.29,"h":16.34,"l":16.12,"c":16.13,"v":91200},{"d":"2012-05-15","o":16.17,"h":16.25,"l":16.02,"c":16.16,"v":91000},{"d":"2012-05-16","o":16.25,"h":16.3,"l":16.02,"c":16.03,"v":83300},{"d":"2012-05-17","o":16.01,"h":16.13,"l":15.77,"c":15.79,"v":100700},{"d":"2012-05-18","o":15.76,"h":15.89,"l":15.51,"c":15.63,"v":106300},{"d":"2012-05-21","o":15.67,"h":15.99,"l":15.52,"c":15.97,"v":142200},{"d":"2012-05-22","o":16.02,"h":16.14,"l":15.72,"c":15.82,"v":125700},{"d":"2012-05-23","o":15.78,"h":15.99,"l":15.69,"c":15.93,"v":73000},{"d":"2012-05-24","o":15.99,"h":16.03,"l":15.85,"c":16.01,"v":64900},{"d":"2012-05-25","o":16.05,"h":16.07,"l":15.87,"c":15.89,"v":78200},{"d":"2012-05-29","o":16.05,"h":16.05,"l":15.81,"c":15.94,"v":69000},{"d":"2012-05-30","o":15.89,"h":15.93,"l":15.8,"c":15.87,"v":85700},{"d":"2012-05-31","o":15.92,"h":15.99,"l":15.81,"c":15.88,"v":137200},{"d":"2012-06-01","o":15.64,"h":15.95,"l":15.64,"c":15.86,"v":113200},{"d":"2012-06-04","o":15.93,"h":16.06,"l":15.79,"c":15.98,"v":141800},{"d":"2012-06-05","o":15.99,"h":16.14,"l":15.98,"c":16.12,"v":148100},{"d":"2012-06-06","o":16.22,"h":16.3,"l":16.1,"c":16.15,"v":230200},{"d":"2012-06-07","o":16.25,"h":16.4,"l":16.22,"c":16.35,"v":223100},{"d":"2012-06-08","o":16.31,"h":16.51,"l":16.23,"c":16.48,"v":188900},{"d":"2012-06-11","o":16.6,"h":16.63,"l":16.11,"c":16.15,"v":192700},{"d":"2012-06-12","o":16.24,"h":16.32,"l":15.91,"c":16.07,"v":146300},{"d":"2012-06-13","o":16.12,"h":16.2,"l":15.89,"c":15.91,"v":173200},{"d":"2012-06-14","o":15.98,"h":16.08,"l":15.82,"c":15.88,"v":183600},{"d":"2012-06-15","o":15.91,"h":16.18,"l":15.89,"c":16.12,"v":214600},{"d":"2012-06-18","o":16.06,"h":16.29,"l":16.06,"c":16.25,"v":166100},{"d":"2012-06-19","o":16.33,"h":16.46,"l":16.16,"c":16.18,"v":221600},{"d":"2012-06-20","o":16.26,"h":16.3,"l":16.16,"c":16.21,"v":108400},{"d":"2012-06-21","o":16.22,"h":16.27,"l":16,"c":16.11,"v":163300},{"d":"2012-06-22","o":16.22,"h":16.39,"l":16.14,"c":16.37,"v":504800},{"d":"2012-06-25","o":16.3,"h":16.39,"l":16.12,"c":16.37,"v":125900},{"d":"2012-06-26","o":16.4,"h":16.46,"l":16.2,"c":16.35,"v":143200},{"d":"2012-06-27","o":15.91,"h":16.21,"l":15.87,"c":16.08,"v":185600},{"d":"2012-06-28","o":16.04,"h":16.3,"l":16,"c":16.28,"v":116700},{"d":"2012-06-29","o":16.46,"h":16.46,"l":15.95,"c":16.07,"v":200100},{"d":"2012-07-02","o":16.09,"h":16.41,"l":16.03,"c":16.41,"v":144900},{"d":"2012-07-03","o":16.48,"h":16.48,"l":16.28,"c":16.38,"v":118300},{"d":"2012-07-05","o":16.35,"h":16.49,"l":16.35,"c":16.39,"v":100300},{"d":"2012-07-06","o":16.3,"h":16.43,"l":16.3,"c":16.39,"v":97300},{"d":"2012-07-09","o":16.37,"h":16.56,"l":16.35,"c":16.53,"v":179700},{"d":"2012-07-10","o":16.6,"h":16.64,"l":16.36,"c":16.43,"v":100400},{"d":"2012-07-11","o":16.38,"h":16.6,"l":16.35,"c":16.48,"v":125000},{"d":"2012-07-12","o":16.5,"h":16.7,"l":16.5,"c":16.64,"v":150100},{"d":"2012-07-13","o":16.67,"h":16.83,"l":16.52,"c":16.63,"v":148700},{"d":"2012-07-16","o":16.64,"h":16.77,"l":16.62,"c":16.77,"v":176100},{"d":"2012-07-17","o":16.79,"h":16.86,"l":16.68,"c":16.74,"v":178600},{"d":"2012-07-18","o":16.71,"h":16.88,"l":16.59,"c":16.69,"v":158800},{"d":"2012-07-19","o":16.74,"h":16.74,"l":16.51,"c":16.56,"v":55000},{"d":"2012-07-20","o":16.5,"h":16.76,"l":16.5,"c":16.76,"v":83300},{"d":"2012-07-23","o":16.58,"h":16.73,"l":16.51,"c":16.62,"v":97100},{"d":"2012-07-24","o":16.66,"h":16.69,"l":16.56,"c":16.6,"v":80700},{"d":"2012-07-25","o":16.68,"h":16.85,"l":16.54,"c":16.74,"v":132000},{"d":"2012-07-26","o":16.9,"h":16.9,"l":16.59,"c":16.72,"v":124700},{"d":"2012-07-27","o":16.7,"h":16.9,"l":16.69,"c":16.78,"v":139500},{"d":"2012-07-30","o":16.87,"h":16.9,"l":16.77,"c":16.83,"v":119600},{"d":"2012-07-31","o":16.8,"h":17,"l":16.69,"c":16.7,"v":157800},{"d":"2012-08-01","o":16.78,"h":16.8,"l":16.5,"c":16.54,"v":231800},{"d":"2012-08-02","o":16.5,"h":16.8,"l":16.5,"c":16.75,"v":121900},{"d":"2012-08-03","o":16.9,"h":16.97,"l":16.66,"c":16.75,"v":138700},{"d":"2012-08-06","o":16.8,"h":16.87,"l":16.61,"c":16.66,"v":125500},{"d":"2012-08-07","o":16.75,"h":16.9,"l":16.65,"c":16.8,"v":156600},{"d":"2012-08-08","o":16.62,"h":16.62,"l":16.45,"c":16.51,"v":240900},{"d":"2012-08-09","o":16.5,"h":16.94,"l":16.48,"c":16.73,"v":109400},{"d":"2012-08-10","o":16.95,"h":17.1,"l":16.76,"c":16.99,"v":324900},{"d":"2012-08-13","o":17.03,"h":17.14,"l":17,"c":17.01,"v":154100},{"d":"2012-08-14","o":17.03,"h":17.1,"l":17,"c":17.07,"v":144900},{"d":"2012-08-15","o":17.04,"h":17.17,"l":17.01,"c":17.09,"v":93600},{"d":"2012-08-16","o":17.1,"h":17.11,"l":17.01,"c":17.04,"v":100700},{"d":"2012-08-17","o":17.09,"h":17.15,"l":17.01,"c":17.15,"v":117200},{"d":"2012-08-20","o":17.18,"h":17.18,"l":17.08,"c":17.16,"v":141400},{"d":"2012-08-21","o":17.2,"h":17.44,"l":17.16,"c":17.4,"v":161200},{"d":"2012-08-22","o":17.4,"h":17.43,"l":17.18,"c":17.27,"v":91900},{"d":"2012-08-23","o":17.25,"h":17.31,"l":17.17,"c":17.23,"v":97000},{"d":"2012-08-24","o":17.27,"h":17.33,"l":17.17,"c":17.27,"v":97400},{"d":"2012-08-27","o":17.3,"h":17.66,"l":17.28,"c":17.48,"v":278000},{"d":"2012-08-28","o":17.55,"h":17.55,"l":17.41,"c":17.47,"v":155700},{"d":"2012-08-29","o":17.51,"h":17.54,"l":17.43,"c":17.54,"v":189500},{"d":"2012-08-30","o":17.52,"h":17.55,"l":17.32,"c":17.51,"v":170500},{"d":"2012-08-31","o":17.56,"h":17.56,"l":17.41,"c":17.52,"v":155500},{"d":"2012-09-04","o":17.52,"h":17.63,"l":17.44,"c":17.6,"v":102700},{"d":"2012-09-05","o":17.68,"h":17.76,"l":17.62,"c":17.74,"v":167800},{"d":"2012-09-06","o":17.8,"h":17.85,"l":17.74,"c":17.82,"v":159300},{"d":"2012-09-07","o":17.85,"h":17.92,"l":17.66,"c":17.8,"v":161500},{"d":"2012-09-10","o":17.8,"h":17.97,"l":17.78,"c":17.91,"v":173400},{"d":"2012-09-11","o":17.88,"h":17.93,"l":17.8,"c":17.92,"v":110300},{"d":"2012-09-12","o":17.83,"h":17.94,"l":17.81,"c":17.9,"v":150900},{"d":"2012-09-13","o":17.89,"h":18,"l":17.75,"c":17.82,"v":185800},{"d":"2012-09-14","o":17.92,"h":18,"l":17.84,"c":17.94,"v":191400},{"d":"2012-09-17","o":17.94,"h":17.96,"l":17.87,"c":17.92,"v":108500},{"d":"2012-09-18","o":17.93,"h":18,"l":17.87,"c":17.96,"v":197700},{"d":"2012-09-19","o":18,"h":18.12,"l":17.93,"c":18.01,"v":171900},{"d":"2012-09-20","o":18,"h":18.03,"l":17.85,"c":17.95,"v":186100},{"d":"2012-09-21","o":18.09,"h":18.22,"l":18.01,"c":18.03,"v":339800},{"d":"2012-09-24","o":18.14,"h":18.25,"l":18,"c":18.11,"v":190900},{"d":"2012-09-25","o":18.15,"h":18.27,"l":18.1,"c":18.13,"v":311400},{"d":"2012-09-26","o":17.66,"h":17.85,"l":17.15,"c":17.23,"v":351900},{"d":"2012-09-27","o":17.23,"h":17.44,"l":17.21,"c":17.32,"v":156100},{"d":"2012-09-28","o":17.29,"h":17.51,"l":17.26,"c":17.34,"v":116200},{"d":"2012-10-01","o":17.35,"h":17.51,"l":17.31,"c":17.42,"v":117900},{"d":"2012-10-02","o":17.42,"h":17.53,"l":17.38,"c":17.51,"v":129100},{"d":"2012-10-03","o":16.94,"h":16.98,"l":16.8,"c":16.85,"v":7302300},{"d":"2012-10-04","o":16.84,"h":16.9,"l":16.75,"c":16.75,"v":1050900},{"d":"2012-10-05","o":16.81,"h":16.9,"l":16.75,"c":16.75,"v":650000},{"d":"2012-10-08","o":16.74,"h":16.86,"l":16.74,"c":16.86,"v":585600},{"d":"2012-10-09","o":16.91,"h":16.97,"l":16.81,"c":16.92,"v":584500},{"d":"2012-10-10","o":16.88,"h":16.9,"l":16.65,"c":16.77,"v":707300},{"d":"2012-10-11","o":16.8,"h":16.83,"l":16.69,"c":16.7,"v":249900},{"d":"2012-10-12","o":16.69,"h":16.8,"l":16.51,"c":16.61,"v":433000},{"d":"2012-10-15","o":16.61,"h":16.61,"l":15.95,"c":16.41,"v":1226600},{"d":"2012-10-16","o":16.4,"h":16.63,"l":16.34,"c":16.61,"v":340000},{"d":"2012-10-17","o":16.57,"h":16.82,"l":16.53,"c":16.72,"v":424600},{"d":"2012-10-18","o":16.74,"h":16.85,"l":16.7,"c":16.7,"v":212700},{"d":"2012-10-19","o":16.67,"h":16.74,"l":16.51,"c":16.64,"v":365500},{"d":"2012-10-22","o":16.66,"h":16.68,"l":16.56,"c":16.6,"v":267600},{"d":"2012-10-23","o":16.59,"h":16.68,"l":16.5,"c":16.65,"v":316900},{"d":"2012-10-24","o":16.72,"h":16.74,"l":16.59,"c":16.68,"v":371600},{"d":"2012-10-25","o":16.73,"h":16.75,"l":16.55,"c":16.66,"v":298600},{"d":"2012-10-26","o":16.67,"h":16.99,"l":16.64,"c":16.98,"v":571800},{"d":"2012-10-31","o":16.99,"h":16.99,"l":16.81,"c":16.91,"v":1088500},{"d":"2012-11-01","o":16.96,"h":16.99,"l":16.75,"c":16.87,"v":465800},{"d":"2012-11-02","o":16.8,"h":16.8,"l":15.67,"c":16.39,"v":982500},{"d":"2012-11-05","o":16.4,"h":16.49,"l":16.13,"c":16.35,"v":283900},{"d":"2012-11-06","o":16.44,"h":16.52,"l":16.31,"c":16.37,"v":339000},{"d":"2012-11-07","o":16.27,"h":16.27,"l":15.74,"c":15.9,"v":583900},{"d":"2012-11-08","o":15.9,"h":15.98,"l":15.55,"c":15.64,"v":493100},{"d":"2012-11-09","o":15.66,"h":15.79,"l":15.49,"c":15.75,"v":335900},{"d":"2012-11-12","o":15.9,"h":16.29,"l":15.9,"c":16.08,"v":498200},{"d":"2012-11-13","o":16.37,"h":16.37,"l":15.92,"c":15.96,"v":677200},{"d":"2012-11-14","o":15.87,"h":15.96,"l":15.47,"c":15.49,"v":451700},{"d":"2012-11-15","o":15.6,"h":15.75,"l":15.1,"c":15.4,"v":573100},{"d":"2012-11-16","o":15.45,"h":16.16,"l":15.41,"c":16.11,"v":704000},{"d":"2012-11-19","o":16.25,"h":16.27,"l":15.91,"c":16.08,"v":364300},{"d":"2012-11-20","o":16.16,"h":16.3,"l":16.1,"c":16.18,"v":348600},{"d":"2012-11-21","o":16.23,"h":16.37,"l":16.13,"c":16.32,"v":236100},{"d":"2012-11-23","o":16.37,"h":16.45,"l":16.32,"c":16.45,"v":120800},{"d":"2012-11-26","o":16.45,"h":16.65,"l":16.38,"c":16.64,"v":400100},{"d":"2012-11-27","o":16.59,"h":16.71,"l":16.43,"c":16.61,"v":364300},{"d":"2012-11-28","o":16.61,"h":16.71,"l":16.47,"c":16.69,"v":336500},{"d":"2012-11-29","o":16.71,"h":16.74,"l":16.56,"c":16.66,"v":182500},{"d":"2012-11-30","o":16.68,"h":16.74,"l":16.51,"c":16.69,"v":331200},{"d":"2012-12-03","o":16.74,"h":16.74,"l":16.6,"c":16.65,"v":263300},{"d":"2012-12-04","o":16.62,"h":16.69,"l":16.53,"c":16.59,"v":158000},{"d":"2012-12-05","o":16.61,"h":16.63,"l":16.35,"c":16.41,"v":203600},{"d":"2012-12-06","o":16.33,"h":16.5,"l":16.3,"c":16.39,"v":142500},{"d":"2012-12-07","o":16.45,"h":16.55,"l":16.26,"c":16.44,"v":128500},{"d":"2012-12-10","o":16.49,"h":16.72,"l":16.47,"c":16.68,"v":196800},{"d":"2012-12-11","o":16.7,"h":16.85,"l":16.6,"c":16.81,"v":500100},{"d":"2012-12-12","o":16.84,"h":16.85,"l":16.58,"c":16.65,"v":446200},{"d":"2012-12-13","o":16.63,"h":16.72,"l":16.6,"c":16.64,"v":94100},{"d":"2012-12-14","o":16.67,"h":16.72,"l":16.53,"c":16.62,"v":139800},{"d":"2012-12-17","o":16.75,"h":16.85,"l":16.56,"c":16.85,"v":249300},{"d":"2012-12-18","o":16.86,"h":16.96,"l":16.73,"c":16.96,"v":259500},{"d":"2012-12-19","o":16.95,"h":16.99,"l":16.86,"c":16.92,"v":239500},{"d":"2012-12-20","o":16.92,"h":16.98,"l":16.87,"c":16.98,"v":260800},{"d":"2012-12-21","o":16.87,"h":16.97,"l":16.79,"c":16.87,"v":329500},{"d":"2012-12-24","o":16.84,"h":16.94,"l":16.82,"c":16.9,"v":112800},{"d":"2012-12-26","o":16.93,"h":16.95,"l":16.76,"c":16.8,"v":244100},{"d":"2012-12-27","o":16.46,"h":16.68,"l":16.27,"c":16.31,"v":94400},{"d":"2012-12-28","o":16.32,"h":16.51,"l":16.16,"c":16.18,"v":287400},{"d":"2012-12-31","o":16.2,"h":16.38,"l":16.1,"c":16.23,"v":438400},{"d":"2013-01-02","o":16.51,"h":16.85,"l":16.49,"c":16.84,"v":402300},{"d":"2013-01-03","o":16.84,"h":16.98,"l":16.69,"c":16.95,"v":369900},{"d":"2013-01-04","o":16.98,"h":17.05,"l":16.88,"c":16.96,"v":240400},{"d":"2013-01-07","o":16.96,"h":17.09,"l":16.88,"c":17.07,"v":387200},{"d":"2013-01-08","o":17.07,"h":17.09,"l":16.99,"c":17.05,"v":247700},{"d":"2013-01-09","o":17.09,"h":17.44,"l":17.06,"c":17.3,"v":486400},{"d":"2013-01-10","o":17.31,"h":17.39,"l":17.14,"c":17.33,"v":339400},{"d":"2013-01-11","o":17.39,"h":17.48,"l":17.19,"c":17.42,"v":233700},{"d":"2013-01-14","o":17.49,"h":17.5,"l":17.29,"c":17.39,"v":315500},{"d":"2013-01-15","o":17.37,"h":17.49,"l":17.19,"c":17.28,"v":339800},{"d":"2013-01-16","o":17.3,"h":17.43,"l":17.21,"c":17.29,"v":384500},{"d":"2013-01-17","o":17.37,"h":17.51,"l":17.32,"c":17.33,"v":671600},{"d":"2013-01-18","o":17.39,"h":17.46,"l":17.31,"c":17.4,"v":245800},{"d":"2013-01-22","o":17.47,"h":17.56,"l":17.39,"c":17.56,"v":265100},{"d":"2013-01-23","o":17.6,"h":17.6,"l":17.5,"c":17.53,"v":232300},{"d":"2013-01-24","o":17.67,"h":17.68,"l":17.42,"c":17.43,"v":338500},{"d":"2013-01-25","o":17.52,"h":17.65,"l":17.11,"c":17.39,"v":397600},{"d":"2013-01-28","o":17.46,"h":17.49,"l":17.34,"c":17.4,"v":287900},{"d":"2013-01-29","o":17.5,"h":17.56,"l":17.37,"c":17.47,"v":257700},{"d":"2013-01-30","o":17.51,"h":17.56,"l":17.3,"c":17.3,"v":326800},{"d":"2013-01-31","o":17.44,"h":17.57,"l":17.31,"c":17.46,"v":377600},{"d":"2013-02-01","o":17.59,"h":17.62,"l":17.48,"c":17.59,"v":278200},{"d":"2013-02-04","o":17.6,"h":17.6,"l":17.44,"c":17.51,"v":279500},{"d":"2013-02-05","o":17.57,"h":17.58,"l":17.45,"c":17.57,"v":256300},{"d":"2013-02-06","o":17.58,"h":17.64,"l":17.54,"c":17.56,"v":211500},{"d":"2013-02-07","o":17.61,"h":17.61,"l":17.41,"c":17.46,"v":224400},{"d":"2013-02-08","o":17.51,"h":17.53,"l":17.32,"c":17.45,"v":141200},{"d":"2013-02-11","o":17.46,"h":17.5,"l":17.37,"c":17.46,"v":205500},{"d":"2013-02-12","o":17.52,"h":17.52,"l":17.33,"c":17.38,"v":322600},{"d":"2013-02-13","o":17.44,"h":17.65,"l":17.36,"c":17.64,"v":215500},{"d":"2013-02-14","o":17.65,"h":17.65,"l":17.42,"c":17.61,"v":218400},{"d":"2013-02-15","o":17.66,"h":17.66,"l":17.5,"c":17.61,"v":205500},{"d":"2013-02-19","o":17.64,"h":17.72,"l":17.56,"c":17.7,"v":427900},{"d":"2013-02-20","o":17.59,"h":17.81,"l":17.51,"c":17.51,"v":358400},{"d":"2013-02-21","o":17.56,"h":17.56,"l":17.14,"c":17.16,"v":304500},{"d":"2013-02-22","o":17.27,"h":17.44,"l":17.18,"c":17.37,"v":155800},{"d":"2013-02-25","o":17.52,"h":17.54,"l":17.24,"c":17.24,"v":205500},{"d":"2013-02-26","o":17.34,"h":17.48,"l":17.25,"c":17.36,"v":280100},{"d":"2013-02-27","o":17.39,"h":17.69,"l":17.31,"c":17.59,"v":252200},{"d":"2013-02-28","o":17.69,"h":17.69,"l":17.05,"c":17.25,"v":589600},{"d":"2013-03-01","o":17.25,"h":17.3,"l":17.12,"c":17.25,"v":265400},{"d":"2013-03-04","o":17.26,"h":17.46,"l":17.06,"c":17.46,"v":271800},{"d":"2013-03-05","o":17.43,"h":17.64,"l":17.38,"c":17.59,"v":297600},{"d":"2013-03-06","o":17.12,"h":17.19,"l":17.02,"c":17.05,"v":5474800},{"d":"2013-03-07","o":17.08,"h":17.2,"l":17.05,"c":17.19,"v":929700},{"d":"2013-03-08","o":17.17,"h":17.24,"l":16.88,"c":16.98,"v":1202300},{"d":"2013-03-11","o":17,"h":17.22,"l":16.99,"c":17.2,"v":950300},{"d":"2013-03-12","o":17.16,"h":17.27,"l":17.15,"c":17.25,"v":667600},{"d":"2013-03-13","o":17.25,"h":17.27,"l":17.17,"c":17.23,"v":551000},{"d":"2013-03-14","o":17.24,"h":17.3,"l":17.13,"c":17.24,"v":1096500},{"d":"2013-03-15","o":17.24,"h":17.26,"l":17.13,"c":17.18,"v":938000},{"d":"2013-03-18","o":17.1,"h":17.22,"l":17.06,"c":17.16,"v":432900},{"d":"2013-03-19","o":17.2,"h":17.23,"l":17.03,"c":17.09,"v":963000},{"d":"2013-03-20","o":17.15,"h":17.17,"l":16.96,"c":17.05,"v":1331700},{"d":"2013-03-21","o":17.02,"h":17.16,"l":17.02,"c":17.02,"v":1024600},{"d":"2013-03-22","o":17.02,"h":17.28,"l":17.02,"c":17.27,"v":629400},{"d":"2013-03-25","o":17.27,"h":17.36,"l":17.2,"c":17.2,"v":552300},{"d":"2013-03-26","o":16.87,"h":17.22,"l":16.8,"c":17.22,"v":650700},{"d":"2013-03-27","o":17.07,"h":17.42,"l":17.07,"c":17.39,"v":659300},{"d":"2013-03-28","o":17.43,"h":17.59,"l":17.26,"c":17.59,"v":1257000},{"d":"2013-04-01","o":17.5,"h":17.69,"l":17.44,"c":17.69,"v":651500},{"d":"2013-04-02","o":17.67,"h":17.78,"l":17.44,"c":17.61,"v":883200},{"d":"2013-04-03","o":17.64,"h":17.71,"l":17.34,"c":17.35,"v":673000},{"d":"2013-04-04","o":17.34,"h":17.47,"l":17.25,"c":17.45,"v":491800},{"d":"2013-04-05","o":17.31,"h":17.57,"l":17.24,"c":17.54,"v":254700},{"d":"2013-04-08","o":17.54,"h":17.74,"l":17.5,"c":17.73,"v":328800},{"d":"2013-04-09","o":17.75,"h":17.76,"l":17.48,"c":17.5,"v":446900},{"d":"2013-04-10","o":17.47,"h":17.55,"l":17.39,"c":17.5,"v":343200},{"d":"2013-04-11","o":17.5,"h":17.53,"l":17.36,"c":17.47,"v":280000},{"d":"2013-04-12","o":17.44,"h":17.5,"l":17.3,"c":17.41,"v":331600},{"d":"2013-04-15","o":17.41,"h":17.41,"l":16.92,"c":16.94,"v":773900},{"d":"2013-04-16","o":17.01,"h":17.25,"l":16.96,"c":17.23,"v":477800},{"d":"2013-04-17","o":17.16,"h":17.17,"l":17,"c":17.15,"v":539300},{"d":"2013-04-18","o":17.1,"h":17.27,"l":16.97,"c":17.04,"v":324600},{"d":"2013-04-19","o":17.06,"h":17.09,"l":16.97,"c":17.04,"v":540000},{"d":"2013-04-22","o":17.13,"h":17.27,"l":16.96,"c":17.08,"v":366900},{"d":"2013-04-23","o":17.23,"h":17.23,"l":16.98,"c":17.16,"v":338100},{"d":"2013-04-24","o":17.2,"h":17.3,"l":17.09,"c":17.29,"v":331000},{"d":"2013-04-25","o":17.33,"h":17.4,"l":17.28,"c":17.36,"v":251500},{"d":"2013-04-26","o":17.37,"h":17.5,"l":17.31,"c":17.48,"v":389400},{"d":"2013-04-29","o":17.55,"h":17.65,"l":17.46,"c":17.63,"v":261700},{"d":"2013-04-30","o":17.61,"h":17.82,"l":17.51,"c":17.74,"v":516400},{"d":"2013-05-01","o":17.75,"h":17.76,"l":17.39,"c":17.52,"v":442100},{"d":"2013-05-02","o":17.54,"h":17.85,"l":17.54,"c":17.8,"v":328000},{"d":"2013-05-03","o":17.85,"h":17.94,"l":17.73,"c":17.74,"v":361400},{"d":"2013-05-06","o":17.9,"h":17.98,"l":17.85,"c":17.92,"v":274300},{"d":"2013-05-07","o":17.92,"h":18.15,"l":17.9,"c":18.15,"v":359600},{"d":"2013-05-08","o":18.15,"h":18.27,"l":18.15,"c":18.27,"v":562000},{"d":"2013-05-09","o":18.19,"h":18.28,"l":18.06,"c":18.13,"v":239400},{"d":"2013-05-10","o":18.17,"h":18.21,"l":18.02,"c":18.14,"v":307800},{"d":"2013-05-13","o":18.12,"h":18.12,"l":17.85,"c":18.02,"v":238200},{"d":"2013-05-14","o":18,"h":18.07,"l":17.6,"c":17.64,"v":307600},{"d":"2013-05-15","o":17.6,"h":17.72,"l":17.3,"c":17.7,"v":610300},{"d":"2013-05-16","o":17.72,"h":18.04,"l":17.59,"c":18.03,"v":284000},{"d":"2013-05-17","o":18.03,"h":18.13,"l":17.97,"c":18.13,"v":256100},{"d":"2013-05-20","o":18.14,"h":18.22,"l":18.05,"c":18.15,"v":218300},{"d":"2013-05-21","o":18,"h":18.17,"l":17.99,"c":18.03,"v":417000},{"d":"2013-05-22","o":18.03,"h":18.2,"l":17.61,"c":17.74,"v":295300},{"d":"2013-05-23","o":17.45,"h":17.62,"l":17.2,"c":17.6,"v":440900},{"d":"2013-05-24","o":17.5,"h":17.7,"l":17.4,"c":17.7,"v":204100},{"d":"2013-05-28","o":17.8,"h":17.98,"l":17.51,"c":17.63,"v":433700},{"d":"2013-05-29","o":17.62,"h":17.62,"l":16.78,"c":17.4,"v":791300},{"d":"2013-05-30","o":17.4,"h":17.48,"l":17.02,"c":17.22,"v":266100},{"d":"2013-05-31","o":17.19,"h":17.26,"l":16.6,"c":16.67,"v":574000},{"d":"2013-06-03","o":16.63,"h":16.99,"l":16.36,"c":16.66,"v":594700},{"d":"2013-06-04","o":16.64,"h":17.07,"l":16.58,"c":16.65,"v":453100},{"d":"2013-06-05","o":16.67,"h":16.67,"l":16.37,"c":16.43,"v":326900},{"d":"2013-06-06","o":16.42,"h":16.7,"l":16.28,"c":16.69,"v":457300},{"d":"2013-06-07","o":16.77,"h":16.94,"l":16.44,"c":16.67,"v":237400},{"d":"2013-06-10","o":16.73,"h":16.83,"l":16.53,"c":16.59,"v":156400},{"d":"2013-06-11","o":16.5,"h":16.65,"l":16.3,"c":16.41,"v":248800},{"d":"2013-06-12","o":16.54,"h":16.62,"l":16.02,"c":16.2,"v":431600},{"d":"2013-06-13","o":16.25,"h":16.82,"l":16.07,"c":16.7,"v":244300},{"d":"2013-06-14","o":16.75,"h":17,"l":16.57,"c":16.66,"v":203000},{"d":"2013-06-17","o":16.8,"h":16.95,"l":16.55,"c":16.68,"v":279500},{"d":"2013-06-18","o":16.68,"h":17,"l":16.5,"c":16.98,"v":249500},{"d":"2013-06-19","o":17,"h":17.1,"l":16.66,"c":16.7,"v":233000},{"d":"2013-06-20","o":16.5,"h":16.52,"l":15.55,"c":15.85,"v":824700},{"d":"2013-06-21","o":15.94,"h":16.29,"l":15.8,"c":16.22,"v":758500},{"d":"2013-06-24","o":16.05,"h":16.09,"l":15.78,"c":15.97,"v":867900},{"d":"2013-06-25","o":16.04,"h":16.29,"l":15.92,"c":16.23,"v":488000},{"d":"2013-06-26","o":15.99,"h":16.26,"l":15.89,"c":15.93,"v":509300},{"d":"2013-06-27","o":16.05,"h":16.11,"l":15.91,"c":16.04,"v":209000},{"d":"2013-06-28","o":16,"h":16.17,"l":15.87,"c":15.88,"v":650600},{"d":"2013-07-01","o":15.97,"h":16.06,"l":15.83,"c":15.9,"v":262400},{"d":"2013-07-02","o":15.94,"h":16.09,"l":15.81,"c":15.82,"v":253700},{"d":"2013-07-03","o":15.81,"h":15.89,"l":15.46,"c":15.82,"v":227000},{"d":"2013-07-05","o":15.86,"h":15.86,"l":15.14,"c":15.82,"v":603900},{"d":"2013-07-08","o":15.79,"h":16.1,"l":15.72,"c":15.77,"v":308800},{"d":"2013-07-09","o":15.91,"h":16.26,"l":15.83,"c":15.94,"v":442600},{"d":"2013-07-10","o":15.89,"h":16.02,"l":15.6,"c":15.99,"v":360000},{"d":"2013-07-11","o":16.09,"h":16.36,"l":16.05,"c":16.35,"v":302700},{"d":"2013-07-12","o":16.37,"h":16.37,"l":15.91,"c":16.09,"v":222600},{"d":"2013-07-15","o":16.12,"h":16.28,"l":16.1,"c":16.22,"v":177200},{"d":"2013-07-16","o":16.28,"h":16.32,"l":15.91,"c":16.22,"v":386800},{"d":"2013-07-17","o":16.33,"h":16.37,"l":16.16,"c":16.22,"v":475100},{"d":"2013-07-18","o":16.28,"h":16.33,"l":16.11,"c":16.24,"v":149400},{"d":"2013-07-19","o":16.21,"h":16.32,"l":16.1,"c":16.22,"v":219300},{"d":"2013-07-22","o":16.29,"h":16.33,"l":16.12,"c":16.18,"v":145100},{"d":"2013-07-23","o":16.25,"h":16.35,"l":16.12,"c":16.2,"v":271400},{"d":"2013-07-24","o":16.25,"h":16.28,"l":15.71,"c":16.17,"v":414700},{"d":"2013-07-25","o":16.16,"h":16.27,"l":16.08,"c":16.17,"v":226600},{"d":"2013-07-26","o":16.1,"h":16.32,"l":16.05,"c":16.2,"v":182400},{"d":"2013-07-29","o":16.22,"h":16.27,"l":16.07,"c":16.19,"v":81400},{"d":"2013-07-30","o":16.25,"h":16.31,"l":15.96,"c":15.98,"v":96200},{"d":"2013-07-31","o":16,"h":16.18,"l":15.72,"c":16.03,"v":388900},{"d":"2013-08-01","o":16.04,"h":16.25,"l":15.56,"c":15.63,"v":368700},{"d":"2013-08-02","o":15.61,"h":15.71,"l":15.53,"c":15.67,"v":213100},{"d":"2013-08-05","o":15.61,"h":15.62,"l":15.46,"c":15.61,"v":283600},{"d":"2013-08-06","o":15.6,"h":15.69,"l":15.5,"c":15.6,"v":195700},{"d":"2013-08-07","o":15.6,"h":15.67,"l":15.5,"c":15.63,"v":157500},{"d":"2013-08-08","o":15.71,"h":15.76,"l":15.49,"c":15.57,"v":395800},{"d":"2013-08-09","o":15.62,"h":15.69,"l":15.52,"c":15.59,"v":184300},{"d":"2013-08-12","o":15.63,"h":15.63,"l":15.45,"c":15.57,"v":132600},{"d":"2013-08-13","o":15.55,"h":15.61,"l":15.35,"c":15.44,"v":172700},{"d":"2013-08-14","o":15.41,"h":15.55,"l":15.4,"c":15.51,"v":267700},{"d":"2013-08-15","o":15.44,"h":15.61,"l":15.36,"c":15.38,"v":305700},{"d":"2013-08-16","o":15.37,"h":15.42,"l":15.22,"c":15.24,"v":331300},{"d":"2013-08-19","o":15.27,"h":15.27,"l":14.56,"c":14.76,"v":780300},{"d":"2013-08-20","o":14.79,"h":15,"l":14.76,"c":14.9,"v":361400},{"d":"2013-08-21","o":14.87,"h":14.96,"l":14.78,"c":14.85,"v":204400},{"d":"2013-08-22","o":14.85,"h":15.03,"l":14.81,"c":15.02,"v":156900},{"d":"2013-08-23","o":15.1,"h":15.28,"l":14.98,"c":15.25,"v":137800},{"d":"2013-08-26","o":15.28,"h":15.28,"l":14.97,"c":15.06,"v":192600},{"d":"2013-08-27","o":14.95,"h":15.26,"l":14.91,"c":15.12,"v":200900},{"d":"2013-08-28","o":15.11,"h":15.11,"l":14.82,"c":14.9,"v":181300},{"d":"2013-08-29","o":14.9,"h":15.12,"l":14.87,"c":15.11,"v":122200},{"d":"2013-08-30","o":15.12,"h":15.13,"l":14.96,"c":15.02,"v":167800},{"d":"2013-09-03","o":15.14,"h":15.14,"l":14.68,"c":14.84,"v":364400},{"d":"2013-09-04","o":14.83,"h":14.99,"l":14.79,"c":14.8,"v":584600},{"d":"2013-09-05","o":14.86,"h":14.98,"l":14.75,"c":14.88,"v":150600},{"d":"2013-09-06","o":15,"h":15.12,"l":14.95,"c":15.09,"v":258700},{"d":"2013-09-09","o":15.13,"h":15.21,"l":15.08,"c":15.13,"v":172500},{"d":"2013-09-10","o":15.15,"h":15.24,"l":15.06,"c":15.12,"v":271700},{"d":"2013-09-11","o":15.15,"h":15.5,"l":15.1,"c":15.48,"v":196000},{"d":"2013-09-12","o":15.47,"h":15.55,"l":15.4,"c":15.41,"v":157700},{"d":"2013-09-13","o":15.49,"h":15.64,"l":15.36,"c":15.41,"v":126600},{"d":"2013-09-16","o":15.56,"h":15.72,"l":15.48,"c":15.55,"v":183700},{"d":"2013-09-17","o":15.6,"h":15.65,"l":15.49,"c":15.6,"v":150800},{"d":"2013-09-18","o":15.63,"h":16.07,"l":15.49,"c":15.76,"v":310100},{"d":"2013-09-19","o":15.77,"h":15.95,"l":15.58,"c":15.72,"v":172100},{"d":"2013-09-20","o":15.73,"h":15.92,"l":15.56,"c":15.9,"v":288300},{"d":"2013-09-23","o":15.95,"h":16.03,"l":15.83,"c":15.99,"v":179100},{"d":"2013-09-24","o":16,"h":16.05,"l":15.66,"c":15.69,"v":229900},{"d":"2013-09-25","o":15.76,"h":15.91,"l":15.61,"c":15.62,"v":227800},{"d":"2013-09-26","o":15.28,"h":15.37,"l":15.2,"c":15.36,"v":141600},{"d":"2013-09-27","o":15.29,"h":15.4,"l":15.1,"c":15.15,"v":138500},{"d":"2013-09-30","o":15.06,"h":15.29,"l":15.06,"c":15.27,"v":322800},{"d":"2013-10-01","o":15.31,"h":15.53,"l":15.28,"c":15.33,"v":210700},{"d":"2013-10-02","o":15.32,"h":15.49,"l":15.27,"c":15.43,"v":165700},{"d":"2013-10-03","o":15.37,"h":15.45,"l":15.28,"c":15.38,"v":193900},{"d":"2013-10-04","o":15.46,"h":15.5,"l":15.3,"c":15.34,"v":147000},{"d":"2013-10-07","o":15.24,"h":15.5,"l":15.24,"c":15.4,"v":160500},{"d":"2013-10-08","o":15.44,"h":15.57,"l":15.23,"c":15.29,"v":218100},{"d":"2013-10-09","o":15.29,"h":15.45,"l":15.21,"c":15.41,"v":142400},{"d":"2013-10-10","o":15.53,"h":15.69,"l":15.48,"c":15.65,"v":159500},{"d":"2013-10-11","o":15.7,"h":15.79,"l":15.54,"c":15.79,"v":155000},{"d":"2013-10-14","o":15.76,"h":15.83,"l":15.64,"c":15.82,"v":192200},{"d":"2013-10-15","o":15.74,"h":15.79,"l":15.61,"c":15.69,"v":176800},{"d":"2013-10-16","o":15.75,"h":15.75,"l":15.54,"c":15.54,"v":190600},{"d":"2013-10-17","o":15.54,"h":15.86,"l":15.54,"c":15.86,"v":210000},{"d":"2013-10-18","o":15.94,"h":15.94,"l":15.7,"c":15.76,"v":276400},{"d":"2013-10-21","o":15.83,"h":15.88,"l":15.61,"c":15.73,"v":203800},{"d":"2013-10-22","o":15.73,"h":15.91,"l":15.73,"c":15.85,"v":384500},{"d":"2013-10-23","o":15.8,"h":16.29,"l":15.76,"c":16.19,"v":278400},{"d":"2013-10-24","o":16.27,"h":16.3,"l":16.2,"c":16.3,"v":148600},{"d":"2013-10-25","o":16.36,"h":16.36,"l":16.16,"c":16.28,"v":132300},{"d":"2013-10-28","o":16.28,"h":16.43,"l":16.18,"c":16.43,"v":179000},{"d":"2013-10-29","o":16.44,"h":16.44,"l":16.08,"c":16.2,"v":194800},{"d":"2013-10-30","o":16.17,"h":16.28,"l":15.97,"c":16.06,"v":152100},{"d":"2013-10-31","o":16.11,"h":16.15,"l":15.95,"c":16.11,"v":242900},{"d":"2013-11-01","o":16.1,"h":16.19,"l":15.98,"c":16.17,"v":259600},{"d":"2013-11-04","o":16.26,"h":16.34,"l":16.1,"c":16.18,"v":270800},{"d":"2013-11-05","o":16.17,"h":16.26,"l":16.1,"c":16.15,"v":183500},{"d":"2013-11-06","o":16.28,"h":16.49,"l":16.26,"c":16.37,"v":232500},{"d":"2013-11-07","o":16.46,"h":16.48,"l":16.13,"c":16.27,"v":177700},{"d":"2013-11-08","o":16.26,"h":16.28,"l":16.05,"c":16.19,"v":276500},{"d":"2013-11-11","o":16.16,"h":16.18,"l":16.08,"c":16.14,"v":149900},{"d":"2013-11-12","o":16.16,"h":16.27,"l":16.1,"c":16.2,"v":209000},{"d":"2013-11-13","o":16.15,"h":16.39,"l":16.15,"c":16.28,"v":140100},{"d":"2013-11-14","o":16.32,"h":16.78,"l":16.27,"c":16.66,"v":336100},{"d":"2013-11-15","o":16.65,"h":16.68,"l":16.41,"c":16.55,"v":214600},{"d":"2013-11-18","o":16.55,"h":16.55,"l":16.35,"c":16.41,"v":171800},{"d":"2013-11-19","o":16.4,"h":16.53,"l":16.25,"c":16.27,"v":142500},{"d":"2013-11-20","o":16.27,"h":16.43,"l":16.2,"c":16.27,"v":149000},{"d":"2013-11-21","o":16.32,"h":16.4,"l":16.19,"c":16.3,"v":161400},{"d":"2013-11-22","o":16.34,"h":16.43,"l":16.23,"c":16.38,"v":84600},{"d":"2013-11-25","o":16.44,"h":16.6,"l":16.37,"c":16.51,"v":112400},{"d":"2013-11-26","o":16.56,"h":16.58,"l":16.44,"c":16.51,"v":96100},{"d":"2013-11-27","o":16.5,"h":16.65,"l":16.43,"c":16.65,"v":138400},{"d":"2013-11-29","o":16.74,"h":16.74,"l":16.6,"c":16.63,"v":99000},{"d":"2013-12-02","o":16.71,"h":16.71,"l":16.31,"c":16.41,"v":256700},{"d":"2013-12-03","o":16.33,"h":16.5,"l":16.2,"c":16.26,"v":259400},{"d":"2013-12-04","o":16.2,"h":16.47,"l":16.2,"c":16.38,"v":245100},{"d":"2013-12-05","o":16.41,"h":16.52,"l":16.33,"c":16.46,"v":142000},{"d":"2013-12-06","o":16.56,"h":16.6,"l":16.49,"c":16.5,"v":274100},{"d":"2013-12-09","o":16.55,"h":16.66,"l":16.35,"c":16.66,"v":189900},{"d":"2013-12-10","o":16.68,"h":16.86,"l":16.68,"c":16.77,"v":282700},{"d":"2013-12-11","o":16.8,"h":16.8,"l":16.57,"c":16.66,"v":158100},{"d":"2013-12-12","o":16.62,"h":16.65,"l":16.41,"c":16.5,"v":231100},{"d":"2013-12-13","o":16.5,"h":16.63,"l":16.46,"c":16.56,"v":166600},{"d":"2013-12-16","o":16.56,"h":16.58,"l":16.51,"c":16.56,"v":165600},{"d":"2013-12-17","o":16.6,"h":16.66,"l":16.55,"c":16.58,"v":252600},{"d":"2013-12-18","o":16.64,"h":16.81,"l":16.5,"c":16.8,"v":270800},{"d":"2013-12-19","o":16.79,"h":16.79,"l":16.49,"c":16.49,"v":191700},{"d":"2013-12-20","o":16.49,"h":16.83,"l":16.49,"c":16.82,"v":302500},{"d":"2013-12-23","o":16.8,"h":16.95,"l":16.66,"c":16.67,"v":228700},{"d":"2013-12-24","o":16.63,"h":16.87,"l":16.63,"c":16.86,"v":93700},{"d":"2013-12-26","o":16.93,"h":16.97,"l":16.74,"c":16.75,"v":212200},{"d":"2013-12-27","o":16.35,"h":16.43,"l":16.25,"c":16.42,"v":241700},{"d":"2013-12-30","o":16.36,"h":16.41,"l":16.31,"c":16.32,"v":152200},{"d":"2013-12-31","o":16.33,"h":16.35,"l":16.22,"c":16.25,"v":356000},{"d":"2014-01-02","o":16.25,"h":16.38,"l":16.22,"c":16.37,"v":162300},{"d":"2014-01-03","o":16.36,"h":16.5,"l":16.36,"c":16.44,"v":104000},{"d":"2014-01-06","o":16.46,"h":16.67,"l":16.44,"c":16.6,"v":184800},{"d":"2014-01-07","o":16.61,"h":16.7,"l":16.48,"c":16.7,"v":194900},{"d":"2014-01-08","o":16.65,"h":16.65,"l":16.49,"c":16.58,"v":153700},{"d":"2014-01-09","o":16.65,"h":16.66,"l":16.5,"c":16.55,"v":141000},{"d":"2014-01-10","o":16.63,"h":16.66,"l":16.55,"c":16.59,"v":124900},{"d":"2014-01-13","o":16.64,"h":16.67,"l":16.54,"c":16.67,"v":216400},{"d":"2014-01-14","o":16.7,"h":16.75,"l":16.57,"c":16.61,"v":227600},{"d":"2014-01-15","o":16.58,"h":16.74,"l":16.58,"c":16.63,"v":200600},{"d":"2014-01-16","o":16.66,"h":16.71,"l":16.45,"c":16.55,"v":167300},{"d":"2014-01-17","o":16.48,"h":16.64,"l":16.47,"c":16.61,"v":140000},{"d":"2014-01-21","o":16.61,"h":16.73,"l":16.6,"c":16.71,"v":178000},{"d":"2014-01-22","o":16.7,"h":16.79,"l":16.62,"c":16.73,"v":178100},{"d":"2014-01-23","o":16.7,"h":16.76,"l":16.65,"c":16.68,"v":313700},{"d":"2014-01-24","o":16.68,"h":16.71,"l":16.53,"c":16.6,"v":274700},{"d":"2014-01-27","o":16.64,"h":16.66,"l":16.5,"c":16.53,"v":260200},{"d":"2014-01-28","o":16.49,"h":16.6,"l":16.46,"c":16.55,"v":487000},{"d":"2014-01-29","o":16.49,"h":16.6,"l":16.45,"c":16.57,"v":384100},{"d":"2014-01-30","o":16.63,"h":16.73,"l":16.54,"c":16.64,"v":199900},{"d":"2014-01-31","o":16.47,"h":16.82,"l":16.47,"c":16.82,"v":385000},{"d":"2014-02-03","o":16.53,"h":16.72,"l":16.37,"c":16.38,"v":400400},{"d":"2014-02-04","o":16.4,"h":16.5,"l":16.18,"c":16.25,"v":382600},{"d":"2014-02-05","o":16.25,"h":16.34,"l":16.19,"c":16.23,"v":395200},{"d":"2014-02-06","o":16.32,"h":16.37,"l":16.19,"c":16.26,"v":259600},{"d":"2014-02-07","o":16.27,"h":16.43,"l":16.21,"c":16.43,"v":306100},{"d":"2014-02-10","o":16.47,"h":16.57,"l":16.26,"c":16.5,"v":212400},{"d":"2014-02-11","o":16.48,"h":16.5,"l":16.3,"c":16.41,"v":186400},{"d":"2014-02-12","o":16.37,"h":16.45,"l":16.36,"c":16.4,"v":169400},{"d":"2014-02-13","o":16.36,"h":16.66,"l":16.3,"c":16.63,"v":233100},{"d":"2014-02-14","o":16.64,"h":16.7,"l":16.51,"c":16.66,"v":128100},{"d":"2014-02-18","o":16.58,"h":16.93,"l":16.58,"c":16.9,"v":381500},{"d":"2014-02-19","o":16.9,"h":16.92,"l":16.6,"c":16.62,"v":213300},{"d":"2014-02-20","o":16.65,"h":16.71,"l":16.6,"c":16.71,"v":119400},{"d":"2014-02-21","o":16.78,"h":16.86,"l":16.63,"c":16.75,"v":189600},{"d":"2014-02-24","o":16.75,"h":16.82,"l":16.57,"c":16.59,"v":179300},{"d":"2014-02-25","o":16.6,"h":16.71,"l":16.52,"c":16.59,"v":199600},{"d":"2014-02-26","o":16.59,"h":16.59,"l":16.51,"c":16.57,"v":162300},{"d":"2014-02-27","o":16.41,"h":16.67,"l":16.3,"c":16.65,"v":249500},{"d":"2014-02-28","o":16.68,"h":16.78,"l":16.57,"c":16.74,"v":358100},{"d":"2014-03-03","o":16.76,"h":16.85,"l":16.61,"c":16.81,"v":282900},{"d":"2014-03-04","o":16.89,"h":16.9,"l":16.75,"c":16.83,"v":606100},{"d":"2014-03-05","o":16.86,"h":16.96,"l":16.79,"c":16.9,"v":427400},{"d":"2014-03-06","o":16.88,"h":16.96,"l":16.81,"c":16.82,"v":186500},{"d":"2014-03-07","o":16.84,"h":16.84,"l":16.54,"c":16.57,"v":150800},{"d":"2014-03-10","o":16.6,"h":16.79,"l":16.52,"c":16.78,"v":260400},{"d":"2014-03-11","o":16.71,"h":16.75,"l":16.38,"c":16.42,"v":984700},{"d":"2014-03-12","o":16.4,"h":16.67,"l":16.37,"c":16.65,"v":839900},{"d":"2014-03-13","o":16.67,"h":16.82,"l":16.65,"c":16.8,"v":305600},{"d":"2014-03-14","o":16.83,"h":17,"l":16.74,"c":16.96,"v":276400},{"d":"2014-03-17","o":16.99,"h":17.03,"l":16.83,"c":16.89,"v":214900},{"d":"2014-03-18","o":16.9,"h":16.94,"l":16.8,"c":16.93,"v":234500},{"d":"2014-03-19","o":16.95,"h":16.95,"l":16.71,"c":16.79,"v":168400},{"d":"2014-03-20","o":16.81,"h":16.89,"l":16.72,"c":16.79,"v":263200},{"d":"2014-03-21","o":16.86,"h":16.98,"l":16.81,"c":16.98,"v":341600},{"d":"2014-03-24","o":16.95,"h":17.05,"l":16.81,"c":17.01,"v":253000},{"d":"2014-03-25","o":17.05,"h":17.05,"l":16.89,"c":16.9,"v":274300},{"d":"2014-03-26","o":16.92,"h":16.92,"l":16.73,"c":16.73,"v":324200},{"d":"2014-03-27","o":16.31,"h":16.49,"l":16.2,"c":16.4,"v":271600},{"d":"2014-03-28","o":16.36,"h":16.65,"l":16.36,"c":16.53,"v":170200},{"d":"2014-03-31","o":16.56,"h":16.7,"l":16.51,"c":16.63,"v":328800},{"d":"2014-04-01","o":16.57,"h":16.79,"l":16.5,"c":16.79,"v":296200},{"d":"2014-04-02","o":16.76,"h":16.86,"l":16.69,"c":16.82,"v":219600},{"d":"2014-04-03","o":16.79,"h":16.86,"l":16.69,"c":16.79,"v":232900},{"d":"2014-04-04","o":16.83,"h":16.92,"l":16.68,"c":16.73,"v":286400},{"d":"2014-04-07","o":16.7,"h":16.92,"l":16.67,"c":16.89,"v":349700},{"d":"2014-04-08","o":16.86,"h":17,"l":16.83,"c":16.89,"v":199700},{"d":"2014-04-09","o":16.87,"h":16.9,"l":16.77,"c":16.86,"v":206400},{"d":"2014-04-10","o":16.88,"h":17.03,"l":16.77,"c":16.78,"v":209200},{"d":"2014-04-11","o":16.72,"h":16.85,"l":16.69,"c":16.74,"v":243000},{"d":"2014-04-14","o":16.81,"h":16.86,"l":16.68,"c":16.76,"v":143000},{"d":"2014-04-15","o":16.84,"h":16.91,"l":16.71,"c":16.85,"v":254300},{"d":"2014-04-16","o":16.89,"h":16.9,"l":16.78,"c":16.85,"v":172000},{"d":"2014-04-17","o":16.84,"h":17.07,"l":16.76,"c":17.03,"v":330800},{"d":"2014-04-21","o":16.97,"h":17.1,"l":16.96,"c":17.09,"v":229700},{"d":"2014-04-22","o":17.1,"h":17.12,"l":16.97,"c":17.12,"v":183900},{"d":"2014-04-23","o":17.14,"h":17.17,"l":17.06,"c":17.09,"v":153100},{"d":"2014-04-24","o":17.14,"h":17.18,"l":16.93,"c":17.02,"v":125600},{"d":"2014-04-25","o":17,"h":17.12,"l":16.95,"c":17.05,"v":231300},{"d":"2014-04-28","o":17.07,"h":17.12,"l":16.97,"c":17.04,"v":93300},{"d":"2014-04-29","o":17.06,"h":17.11,"l":16.91,"c":16.91,"v":181700},{"d":"2014-04-30","o":16.8,"h":17.05,"l":16.6,"c":17.01,"v":240900},{"d":"2014-05-01","o":16.38,"h":16.45,"l":16.26,"c":16.33,"v":6060900},{"d":"2014-05-02","o":16.27,"h":16.44,"l":16.27,"c":16.34,"v":1202500},{"d":"2014-05-05","o":16.37,"h":16.53,"l":16.32,"c":16.45,"v":1032400},{"d":"2014-05-06","o":16.5,"h":16.52,"l":16.4,"c":16.41,"v":577300},{"d":"2014-05-07","o":16.41,"h":16.55,"l":16.39,"c":16.48,"v":689900},{"d":"2014-05-08","o":16.47,"h":16.52,"l":16.38,"c":16.47,"v":510700},{"d":"2014-05-09","o":16.5,"h":16.56,"l":16.42,"c":16.42,"v":597000},{"d":"2014-05-12","o":16.52,"h":16.58,"l":16.43,"c":16.43,"v":717500},{"d":"2014-05-13","o":16.49,"h":16.71,"l":16.48,"c":16.55,"v":1066200},{"d":"2014-05-14","o":16.58,"h":16.65,"l":16.49,"c":16.57,"v":286800},{"d":"2014-05-15","o":16.52,"h":16.62,"l":16.38,"c":16.4,"v":456700},{"d":"2014-05-16","o":16.35,"h":16.5,"l":16.3,"c":16.49,"v":301000},{"d":"2014-05-19","o":16.47,"h":16.48,"l":16.37,"c":16.45,"v":284500},{"d":"2014-05-20","o":16.46,"h":16.48,"l":16.37,"c":16.44,"v":401900},{"d":"2014-05-21","o":16.49,"h":16.56,"l":16.38,"c":16.5,"v":568400},{"d":"2014-05-22","o":16.51,"h":16.58,"l":16.42,"c":16.52,"v":295800},{"d":"2014-05-23","o":16.6,"h":16.69,"l":16.53,"c":16.63,"v":254000},{"d":"2014-05-27","o":16.68,"h":16.77,"l":16.66,"c":16.73,"v":442500},{"d":"2014-05-28","o":16.74,"h":16.87,"l":16.74,"c":16.78,"v":804800},{"d":"2014-05-29","o":16.82,"h":16.87,"l":16.73,"c":16.76,"v":370500},{"d":"2014-05-30","o":16.73,"h":16.82,"l":16.7,"c":16.75,"v":1341600},{"d":"2014-06-02","o":16.76,"h":16.83,"l":16.65,"c":16.73,"v":346200},{"d":"2014-06-03","o":16.72,"h":16.76,"l":16.6,"c":16.64,"v":261000},{"d":"2014-06-04","o":16.66,"h":16.75,"l":16.56,"c":16.74,"v":254200},{"d":"2014-06-05","o":16.77,"h":16.8,"l":16.73,"c":16.76,"v":498900},{"d":"2014-06-06","o":16.84,"h":16.98,"l":16.81,"c":16.97,"v":224200},{"d":"2014-06-09","o":16.98,"h":17.12,"l":16.89,"c":17.04,"v":1346600},{"d":"2014-06-10","o":17.03,"h":17.03,"l":16.78,"c":16.79,"v":343400},{"d":"2014-06-11","o":16.78,"h":16.85,"l":16.64,"c":16.71,"v":402200},{"d":"2014-06-12","o":16.75,"h":16.75,"l":16.49,"c":16.68,"v":387300},{"d":"2014-06-13","o":16.77,"h":16.77,"l":16.6,"c":16.68,"v":356000},{"d":"2014-06-16","o":16.7,"h":16.72,"l":16.58,"c":16.64,"v":258600},{"d":"2014-06-17","o":16.65,"h":16.7,"l":16.58,"c":16.6,"v":451200},{"d":"2014-06-18","o":16.67,"h":16.67,"l":16.58,"c":16.63,"v":400800},{"d":"2014-06-19","o":16.69,"h":16.7,"l":16.6,"c":16.64,"v":339300},{"d":"2014-06-20","o":16.65,"h":16.68,"l":16.58,"c":16.65,"v":694200},{"d":"2014-06-23","o":16.65,"h":16.69,"l":16.62,"c":16.65,"v":387600},{"d":"2014-06-24","o":16.68,"h":16.71,"l":16.58,"c":16.59,"v":445900},{"d":"2014-06-25","o":16.6,"h":16.61,"l":16.49,"c":16.59,"v":365900},{"d":"2014-06-26","o":16.22,"h":16.49,"l":16.22,"c":16.39,"v":465700},{"d":"2014-06-27","o":16.41,"h":16.49,"l":16.38,"c":16.4,"v":802900},{"d":"2014-06-30","o":16.43,"h":16.54,"l":16.33,"c":16.49,"v":524200},{"d":"2014-07-01","o":16.58,"h":16.65,"l":16.5,"c":16.51,"v":817700},{"d":"2014-07-02","o":16.51,"h":16.63,"l":16.41,"c":16.63,"v":488400},{"d":"2014-07-03","o":16.61,"h":16.61,"l":16.39,"c":16.41,"v":314100},{"d":"2014-07-07","o":16.46,"h":16.48,"l":16.39,"c":16.39,"v":285400},{"d":"2014-07-08","o":16.43,"h":16.65,"l":16.38,"c":16.59,"v":496000},{"d":"2014-07-09","o":16.59,"h":16.59,"l":16.48,"c":16.56,"v":293100},{"d":"2014-07-10","o":16.46,"h":16.57,"l":16.45,"c":16.53,"v":271800},{"d":"2014-07-11","o":16.51,"h":16.54,"l":16.47,"c":16.5,"v":216300},{"d":"2014-07-14","o":16.55,"h":16.65,"l":16.54,"c":16.61,"v":298600},{"d":"2014-07-15","o":16.65,"h":16.65,"l":16.5,"c":16.61,"v":331500},{"d":"2014-07-16","o":16.65,"h":16.69,"l":16.53,"c":16.59,"v":300200},{"d":"2014-07-17","o":16.54,"h":16.63,"l":16.51,"c":16.55,"v":378000},{"d":"2014-07-18","o":16.53,"h":16.63,"l":16.51,"c":16.55,"v":225200},{"d":"2014-07-21","o":16.51,"h":16.52,"l":16.4,"c":16.46,"v":186500},{"d":"2014-07-22","o":16.46,"h":16.56,"l":16.43,"c":16.52,"v":240400},{"d":"2014-07-23","o":16.5,"h":16.56,"l":16.47,"c":16.52,"v":195700},{"d":"2014-07-24","o":16.54,"h":16.57,"l":16.42,"c":16.44,"v":182300},{"d":"2014-07-25","o":16.41,"h":16.47,"l":16.35,"c":16.4,"v":299300},{"d":"2014-07-28","o":16.37,"h":16.49,"l":16.37,"c":16.41,"v":262400},{"d":"2014-07-29","o":16.37,"h":16.53,"l":16.32,"c":16.36,"v":270900},{"d":"2014-07-30","o":16.53,"h":16.75,"l":16.45,"c":16.65,"v":519500},{"d":"2014-07-31","o":16.7,"h":16.7,"l":16.51,"c":16.57,"v":364000},{"d":"2014-08-01","o":16.58,"h":16.61,"l":16.27,"c":16.36,"v":650000},{"d":"2014-08-04","o":16.45,"h":16.49,"l":16.38,"c":16.48,"v":434200},{"d":"2014-08-05","o":16.5,"h":16.56,"l":16.39,"c":16.46,"v":460100},{"d":"2014-08-06","o":16.4,"h":16.57,"l":16.35,"c":16.54,"v":288400},{"d":"2014-08-07","o":16.6,"h":16.71,"l":16.49,"c":16.57,"v":351600},{"d":"2014-08-08","o":16.55,"h":16.59,"l":16.46,"c":16.57,"v":234600},{"d":"2014-08-11","o":16.59,"h":16.67,"l":16.55,"c":16.63,"v":189500},{"d":"2014-08-12","o":16.66,"h":16.71,"l":16.43,"c":16.45,"v":472600},{"d":"2014-08-13","o":16.43,"h":16.46,"l":16.36,"c":16.44,"v":650900},{"d":"2014-08-14","o":16.45,"h":16.61,"l":16.44,"c":16.58,"v":255800},{"d":"2014-08-15","o":16.65,"h":16.71,"l":16.59,"c":16.71,"v":355400},{"d":"2014-08-18","o":16.78,"h":16.8,"l":16.7,"c":16.74,"v":261300},{"d":"2014-08-19","o":16.81,"h":16.81,"l":16.73,"c":16.74,"v":224100},{"d":"2014-08-20","o":16.74,"h":16.74,"l":16.6,"c":16.74,"v":214600},{"d":"2014-08-21","o":16.65,"h":16.78,"l":16.65,"c":16.69,"v":177100},{"d":"2014-08-22","o":16.74,"h":16.74,"l":16.59,"c":16.62,"v":170900},{"d":"2014-08-25","o":16.63,"h":16.67,"l":16.57,"c":16.61,"v":232200},{"d":"2014-08-26","o":16.64,"h":16.74,"l":16.56,"c":16.74,"v":257200},{"d":"2014-08-27","o":16.77,"h":16.78,"l":16.69,"c":16.76,"v":271700},{"d":"2014-08-28","o":16.71,"h":16.76,"l":16.66,"c":16.68,"v":196500},{"d":"2014-08-29","o":16.71,"h":16.84,"l":16.71,"c":16.82,"v":291000},{"d":"2014-09-02","o":16.89,"h":16.9,"l":16.71,"c":16.72,"v":248800},{"d":"2014-09-03","o":16.76,"h":16.82,"l":16.67,"c":16.67,"v":446400},{"d":"2014-09-04","o":16.71,"h":16.79,"l":16.65,"c":16.73,"v":254400},{"d":"2014-09-05","o":16.74,"h":16.84,"l":16.73,"c":16.81,"v":183300},{"d":"2014-09-08","o":16.83,"h":16.92,"l":16.82,"c":16.92,"v":377200},{"d":"2014-09-09","o":16.95,"h":16.95,"l":16.83,"c":16.85,"v":287000},{"d":"2014-09-10","o":16.85,"h":16.88,"l":16.7,"c":16.76,"v":232400},{"d":"2014-09-11","o":16.76,"h":16.84,"l":16.73,"c":16.84,"v":208900},{"d":"2014-09-12","o":16.86,"h":16.87,"l":16.58,"c":16.61,"v":552800},{"d":"2014-09-15","o":16.63,"h":16.65,"l":16.46,"c":16.56,"v":530600},{"d":"2014-09-16","o":16.57,"h":16.63,"l":16.46,"c":16.53,"v":325900},{"d":"2014-09-17","o":16.59,"h":16.65,"l":16.41,"c":16.42,"v":378200},{"d":"2014-09-18","o":16.45,"h":16.51,"l":16.39,"c":16.51,"v":341800},{"d":"2014-09-19","o":16.51,"h":16.63,"l":16.45,"c":16.56,"v":636500},{"d":"2014-09-22","o":16.56,"h":16.61,"l":16.4,"c":16.43,"v":368100},{"d":"2014-09-23","o":16.45,"h":16.45,"l":16.35,"c":16.4,"v":382400},{"d":"2014-09-24","o":16.49,"h":16.49,"l":16.32,"c":16.35,"v":578700},{"d":"2014-09-25","o":16.41,"h":16.41,"l":16.28,"c":16.35,"v":471900},{"d":"2014-09-26","o":15.99,"h":16.08,"l":15.87,"c":16.06,"v":493300},{"d":"2014-09-29","o":16.01,"h":16.05,"l":15.86,"c":15.92,"v":419300},{"d":"2014-09-30","o":15.95,"h":15.95,"l":15.71,"c":15.71,"v":413800},{"d":"2014-10-01","o":15.73,"h":15.81,"l":15.66,"c":15.75,"v":403300},{"d":"2014-10-02","o":15.74,"h":15.82,"l":15.62,"c":15.76,"v":320200},{"d":"2014-10-03","o":15.87,"h":15.89,"l":15.66,"c":15.87,"v":280400},{"d":"2014-10-06","o":15.91,"h":15.99,"l":15.8,"c":15.87,"v":262000},{"d":"2014-10-07","o":15.83,"h":15.98,"l":15.79,"c":15.8,"v":221400},{"d":"2014-10-08","o":15.78,"h":16.16,"l":15.78,"c":16.16,"v":353800},{"d":"2014-10-09","o":16.16,"h":16.27,"l":16.06,"c":16.11,"v":411500},{"d":"2014-10-10","o":16.09,"h":16.3,"l":16.01,"c":16.01,"v":301600},{"d":"2014-10-13","o":16.01,"h":16.18,"l":16.01,"c":16.03,"v":263400},{"d":"2014-10-14","o":16.08,"h":16.2,"l":15.98,"c":16,"v":380800},{"d":"2014-10-15","o":15.98,"h":16,"l":15.73,"c":15.9,"v":601000},{"d":"2014-10-16","o":15.81,"h":16.15,"l":15.81,"c":16.11,"v":439800},{"d":"2014-10-17","o":16.21,"h":16.21,"l":15.96,"c":15.97,"v":294500},{"d":"2014-10-20","o":15.98,"h":16.13,"l":15.96,"c":16.11,"v":316500},{"d":"2014-10-21","o":16.14,"h":16.34,"l":16.09,"c":16.28,"v":279800},{"d":"2014-10-22","o":16.33,"h":16.4,"l":16.28,"c":16.3,"v":374800},{"d":"2014-10-23","o":16.39,"h":16.47,"l":16.33,"c":16.36,"v":268100},{"d":"2014-10-24","o":16.38,"h":16.4,"l":16.27,"c":16.35,"v":149800},{"d":"2014-10-27","o":16.35,"h":16.46,"l":16.28,"c":16.4,"v":249500},{"d":"2014-10-28","o":16.42,"h":16.52,"l":16.32,"c":16.52,"v":277300},{"d":"2014-10-29","o":16.45,"h":16.45,"l":16.03,"c":16.19,"v":689100},{"d":"2014-10-30","o":16.09,"h":16.38,"l":16.07,"c":16.36,"v":362800},{"d":"2014-10-31","o":16.46,"h":16.46,"l":16.29,"c":16.44,"v":383500},{"d":"2014-11-03","o":16.44,"h":16.47,"l":16.31,"c":16.35,"v":331100},{"d":"2014-11-04","o":16.32,"h":16.33,"l":16.13,"c":16.18,"v":232300},{"d":"2014-11-05","o":16.25,"h":16.39,"l":16.2,"c":16.39,"v":249500},{"d":"2014-11-06","o":16.41,"h":16.46,"l":16.33,"c":16.45,"v":239000},{"d":"2014-11-07","o":16.45,"h":16.47,"l":16.35,"c":16.45,"v":368500},{"d":"2014-11-10","o":16.49,"h":16.6,"l":16.47,"c":16.58,"v":404800},{"d":"2014-11-11","o":16.55,"h":16.6,"l":16.46,"c":16.51,"v":224000},{"d":"2014-11-12","o":16.52,"h":16.55,"l":16.4,"c":16.5,"v":242000},{"d":"2014-11-13","o":16.53,"h":16.59,"l":16.39,"c":16.45,"v":289500},{"d":"2014-11-14","o":16.43,"h":16.57,"l":16.43,"c":16.44,"v":149800},{"d":"2014-11-17","o":16.44,"h":16.51,"l":16.34,"c":16.46,"v":225700},{"d":"2014-11-18","o":16.57,"h":16.66,"l":16.49,"c":16.59,"v":206100},{"d":"2014-11-19","o":16.6,"h":16.62,"l":16.38,"c":16.42,"v":210200},{"d":"2014-11-20","o":16.47,"h":16.49,"l":16.31,"c":16.42,"v":463700},{"d":"2014-11-21","o":16.53,"h":16.57,"l":16.35,"c":16.4,"v":229300},{"d":"2014-11-24","o":16.46,"h":16.52,"l":16.37,"c":16.51,"v":174500},{"d":"2014-11-25","o":16.54,"h":16.57,"l":16.5,"c":16.53,"v":156100},{"d":"2014-11-26","o":16.54,"h":16.68,"l":16.49,"c":16.65,"v":174200},{"d":"2014-11-28","o":16.7,"h":16.74,"l":16.6,"c":16.68,"v":190700},{"d":"2014-12-01","o":16.69,"h":16.74,"l":16.5,"c":16.51,"v":212100},{"d":"2014-12-02","o":16.59,"h":16.8,"l":16.56,"c":16.7,"v":214200},{"d":"2014-12-03","o":16.73,"h":16.79,"l":16.63,"c":16.64,"v":188400},{"d":"2014-12-04","o":16.7,"h":16.72,"l":16.56,"c":16.69,"v":209000},{"d":"2014-12-05","o":16.64,"h":16.75,"l":16.62,"c":16.68,"v":318600},{"d":"2014-12-08","o":16.69,"h":16.7,"l":16.53,"c":16.62,"v":218300},{"d":"2014-12-09","o":16.52,"h":16.78,"l":16.52,"c":16.74,"v":286500},{"d":"2014-12-10","o":16.74,"h":16.75,"l":16.51,"c":16.56,"v":169600},{"d":"2014-12-11","o":16.53,"h":16.77,"l":16.51,"c":16.69,"v":387000},{"d":"2014-12-12","o":16.59,"h":16.71,"l":16.45,"c":16.45,"v":261900},{"d":"2014-12-15","o":16.51,"h":16.51,"l":16.26,"c":16.34,"v":250300},{"d":"2014-12-16","o":16.34,"h":16.51,"l":16.29,"c":16.3,"v":337500},{"d":"2014-12-17","o":16.28,"h":16.74,"l":16.28,"c":16.73,"v":282600},{"d":"2014-12-18","o":16.78,"h":16.86,"l":16.69,"c":16.84,"v":339300},{"d":"2014-12-19","o":16.85,"h":16.96,"l":16.78,"c":16.92,"v":531400},{"d":"2014-12-22","o":16.97,"h":17,"l":16.87,"c":16.98,"v":240600},{"d":"2014-12-23","o":17.04,"h":17.04,"l":16.8,"c":16.9,"v":238700},{"d":"2014-12-24","o":16.87,"h":16.9,"l":16.66,"c":16.86,"v":161700},{"d":"2014-12-26","o":16.85,"h":16.95,"l":16.79,"c":16.88,"v":200900},{"d":"2014-12-29","o":16.56,"h":16.76,"l":16.47,"c":16.6,"v":257000},{"d":"2014-12-30","o":16.6,"h":16.66,"l":16.51,"c":16.63,"v":154800},{"d":"2014-12-31","o":16.72,"h":16.79,"l":16.32,"c":16.36,"v":230000},{"d":"2015-01-02","o":16.49,"h":16.55,"l":16.35,"c":16.54,"v":184600},{"d":"2015-01-05","o":16.47,"h":16.63,"l":16.45,"c":16.51,"v":387400},{"d":"2015-01-06","o":16.6,"h":16.64,"l":16.37,"c":16.42,"v":225800},{"d":"2015-01-07","o":16.48,"h":16.65,"l":16.44,"c":16.63,"v":492800},{"d":"2015-01-08","o":16.69,"h":16.69,"l":16.45,"c":16.49,"v":440600},{"d":"2015-01-09","o":16.48,"h":16.51,"l":16.37,"c":16.41,"v":365500},{"d":"2015-01-12","o":16.4,"h":16.49,"l":16.25,"c":16.37,"v":406500},{"d":"2015-01-13","o":16.45,"h":16.52,"l":16.35,"c":16.43,"v":275100},{"d":"2015-01-14","o":16.32,"h":16.51,"l":16.28,"c":16.44,"v":232700},{"d":"2015-01-15","o":16.47,"h":16.53,"l":16.34,"c":16.46,"v":248800},{"d":"2015-01-16","o":16.44,"h":16.72,"l":16.32,"c":16.72,"v":283400},{"d":"2015-01-20","o":16.77,"h":16.78,"l":16.52,"c":16.59,"v":300100},{"d":"2015-01-21","o":16.55,"h":16.64,"l":16.5,"c":16.59,"v":161100},{"d":"2015-01-22","o":16.62,"h":16.74,"l":16.51,"c":16.7,"v":218100},{"d":"2015-01-23","o":16.7,"h":16.8,"l":16.67,"c":16.8,"v":230900},{"d":"2015-01-26","o":16.77,"h":16.95,"l":16.71,"c":16.95,"v":226000},{"d":"2015-01-27","o":16.86,"h":16.94,"l":16.76,"c":16.83,"v":199600},{"d":"2015-01-28","o":16.91,"h":16.93,"l":16.66,"c":16.68,"v":208300},{"d":"2015-01-29","o":16.68,"h":16.74,"l":16.49,"c":16.66,"v":333300},{"d":"2015-01-30","o":16.64,"h":16.68,"l":16.46,"c":16.53,"v":263700},{"d":"2015-02-02","o":16.56,"h":16.65,"l":16.4,"c":16.65,"v":213500},{"d":"2015-02-03","o":16.68,"h":16.77,"l":16.57,"c":16.75,"v":337100},{"d":"2015-02-04","o":16.73,"h":16.77,"l":16.59,"c":16.7,"v":184700},{"d":"2015-02-05","o":16.7,"h":16.91,"l":16.66,"c":16.91,"v":229900},{"d":"2015-02-06","o":16.88,"h":16.9,"l":16.64,"c":16.68,"v":270000},{"d":"2015-02-09","o":16.65,"h":16.73,"l":16.61,"c":16.67,"v":220700},{"d":"2015-02-10","o":16.76,"h":16.76,"l":16.57,"c":16.68,"v":164700},{"d":"2015-02-11","o":16.67,"h":16.76,"l":16.6,"c":16.64,"v":161200},{"d":"2015-02-12","o":16.68,"h":16.79,"l":16.61,"c":16.77,"v":241100},{"d":"2015-02-13","o":16.79,"h":16.79,"l":16.66,"c":16.7,"v":178600},{"d":"2015-02-17","o":16.7,"h":16.81,"l":16.69,"c":16.78,"v":272000},{"d":"2015-02-18","o":16.75,"h":16.78,"l":16.57,"c":16.75,"v":396000},{"d":"2015-02-19","o":16.74,"h":16.78,"l":16.6,"c":16.66,"v":137000},{"d":"2015-02-20","o":16.6,"h":16.74,"l":16.6,"c":16.73,"v":201400},{"d":"2015-02-23","o":16.73,"h":16.73,"l":16.55,"c":16.68,"v":183800},{"d":"2015-02-24","o":16.61,"h":16.66,"l":16.55,"c":16.62,"v":208900},{"d":"2015-02-25","o":16.6,"h":16.77,"l":16.6,"c":16.63,"v":177500},{"d":"2015-02-26","o":16.73,"h":17.28,"l":16.73,"c":17.09,"v":1056200},{"d":"2015-02-27","o":17.12,"h":17.26,"l":17.09,"c":17.09,"v":468900},{"d":"2015-03-02","o":17.16,"h":17.44,"l":17.16,"c":17.42,"v":660100},{"d":"2015-03-03","o":17.36,"h":17.46,"l":17.23,"c":17.42,"v":375800},{"d":"2015-03-04","o":17.4,"h":17.52,"l":17.3,"c":17.52,"v":378800},{"d":"2015-03-05","o":16.77,"h":16.9,"l":16.71,"c":16.78,"v":8641900},{"d":"2015-03-06","o":16.77,"h":16.82,"l":16.5,"c":16.64,"v":1653700},{"d":"2015-03-09","o":16.71,"h":16.84,"l":16.67,"c":16.75,"v":1275600},{"d":"2015-03-10","o":16.76,"h":16.8,"l":16.68,"c":16.75,"v":878000},{"d":"2015-03-11","o":16.74,"h":16.82,"l":16.68,"c":16.77,"v":976100},{"d":"2015-03-12","o":16.75,"h":16.88,"l":16.75,"c":16.84,"v":663300},{"d":"2015-03-13","o":16.86,"h":16.9,"l":16.72,"c":16.75,"v":957100},{"d":"2015-03-16","o":16.82,"h":16.9,"l":16.79,"c":16.81,"v":560300},{"d":"2015-03-17","o":16.84,"h":16.95,"l":16.82,"c":16.93,"v":663200},{"d":"2015-03-18","o":16.93,"h":17.11,"l":16.89,"c":17.06,"v":1091800},{"d":"2015-03-19","o":17.06,"h":17.2,"l":17,"c":17.14,"v":708700},{"d":"2015-03-20","o":17.2,"h":17.69,"l":17.13,"c":17.67,"v":1598400},{"d":"2015-03-23","o":17.67,"h":17.68,"l":17.31,"c":17.52,"v":1202600},{"d":"2015-03-24","o":17.5,"h":17.65,"l":17.37,"c":17.55,"v":912000},{"d":"2015-03-25","o":17.62,"h":17.73,"l":17.51,"c":17.53,"v":1004800},{"d":"2015-03-26","o":17.57,"h":17.63,"l":17.4,"c":17.54,"v":1369000},{"d":"2015-03-27","o":17.11,"h":17.14,"l":16.99,"c":17.07,"v":725400},{"d":"2015-03-30","o":17.09,"h":17.22,"l":17.07,"c":17.1,"v":733700},{"d":"2015-03-31","o":17.1,"h":17.26,"l":17.02,"c":17.18,"v":1946400},{"d":"2015-04-01","o":17.2,"h":17.38,"l":17.11,"c":17.24,"v":803500},{"d":"2015-04-02","o":17.28,"h":17.35,"l":17.21,"c":17.28,"v":449200},{"d":"2015-04-06","o":17.31,"h":17.42,"l":17.26,"c":17.36,"v":391800},{"d":"2015-04-07","o":17.32,"h":17.34,"l":17.1,"c":17.22,"v":437600},{"d":"2015-04-08","o":17.27,"h":17.36,"l":17.18,"c":17.3,"v":448200},{"d":"2015-04-09","o":17.25,"h":17.32,"l":17.09,"c":17.15,"v":350000},{"d":"2015-04-10","o":17.15,"h":17.33,"l":17.15,"c":17.22,"v":383500},{"d":"2015-04-13","o":17.28,"h":17.29,"l":17.17,"c":17.25,"v":353600},{"d":"2015-04-14","o":17.28,"h":17.33,"l":17.25,"c":17.28,"v":299700},{"d":"2015-04-15","o":17.28,"h":17.31,"l":17.16,"c":17.16,"v":514800},{"d":"2015-04-16","o":17.2,"h":17.28,"l":17.08,"c":17.1,"v":777600},{"d":"2015-04-17","o":17.07,"h":17.11,"l":17.05,"c":17.1,"v":681100},{"d":"2015-04-20","o":17.14,"h":17.21,"l":17.07,"c":17.09,"v":500900},{"d":"2015-04-21","o":17.14,"h":17.17,"l":17.06,"c":17.1,"v":321500},{"d":"2015-04-22","o":17.12,"h":17.17,"l":16.99,"c":17.05,"v":642400},{"d":"2015-04-23","o":17.08,"h":17.28,"l":17.08,"c":17.21,"v":452600},{"d":"2015-04-24","o":17.23,"h":17.36,"l":17.21,"c":17.28,"v":345500},{"d":"2015-04-27","o":17.36,"h":17.47,"l":17.16,"c":17.23,"v":362600},{"d":"2015-04-28","o":17.17,"h":17.34,"l":17.11,"c":17.27,"v":454200},{"d":"2015-04-29","o":17.22,"h":17.28,"l":17.08,"c":17.1,"v":363400},{"d":"2015-04-30","o":17.11,"h":17.14,"l":16.95,"c":17.09,"v":642600},{"d":"2015-05-01","o":17.11,"h":17.25,"l":17.06,"c":17.16,"v":473600},{"d":"2015-05-04","o":17.17,"h":17.27,"l":17.07,"c":17.18,"v":484900},{"d":"2015-05-05","o":17.14,"h":17.27,"l":17.06,"c":17.17,"v":527400},{"d":"2015-05-06","o":17.2,"h":17.21,"l":16.95,"c":17,"v":401600},{"d":"2015-05-07","o":16.95,"h":17.03,"l":16.81,"c":16.99,"v":491200},{"d":"2015-05-08","o":17.1,"h":17.19,"l":17,"c":17.06,"v":286500},{"d":"2015-05-11","o":17.07,"h":17.17,"l":17.01,"c":17.04,"v":361700},{"d":"2015-05-12","o":17.01,"h":17.08,"l":16.87,"c":17.07,"v":298700},{"d":"2015-05-13","o":17.13,"h":17.16,"l":17,"c":17.05,"v":259100},{"d":"2015-05-14","o":17.12,"h":17.3,"l":17.11,"c":17.29,"v":413100},{"d":"2015-05-15","o":17.32,"h":17.44,"l":17.22,"c":17.41,"v":369500},{"d":"2015-05-18","o":17.41,"h":17.41,"l":17.24,"c":17.39,"v":334200},{"d":"2015-05-19","o":17.41,"h":17.41,"l":17.28,"c":17.35,"v":314900},{"d":"2015-05-20","o":17.33,"h":17.35,"l":17.22,"c":17.31,"v":306600},{"d":"2015-05-21","o":17.29,"h":17.36,"l":17.18,"c":17.24,"v":286700},{"d":"2015-05-22","o":17.19,"h":17.3,"l":17.13,"c":17.2,"v":314800},{"d":"2015-05-26","o":17.2,"h":17.2,"l":17.01,"c":17.11,"v":337700},{"d":"2015-05-27","o":17.14,"h":17.36,"l":17.1,"c":17.34,"v":314600},{"d":"2015-05-28","o":17.31,"h":17.36,"l":17.26,"c":17.35,"v":314300},{"d":"2015-05-29","o":17.31,"h":17.39,"l":17.15,"c":17.17,"v":360100},{"d":"2015-06-01","o":17.21,"h":17.38,"l":17.17,"c":17.37,"v":282000},{"d":"2015-06-02","o":17.35,"h":17.43,"l":17.28,"c":17.39,"v":723900},{"d":"2015-06-03","o":17.34,"h":17.37,"l":17.18,"c":17.22,"v":343100},{"d":"2015-06-04","o":17.22,"h":17.23,"l":17.1,"c":17.17,"v":289300},{"d":"2015-06-05","o":17.06,"h":17.1,"l":17,"c":17.05,"v":406100},{"d":"2015-06-08","o":17.05,"h":17.07,"l":16.99,"c":17.01,"v":270400},{"d":"2015-06-09","o":16.99,"h":17.01,"l":16.88,"c":16.95,"v":312200},{"d":"2015-06-10","o":16.95,"h":17.08,"l":16.92,"c":16.99,"v":376500},{"d":"2015-06-11","o":17.05,"h":17.13,"l":16.97,"c":17.1,"v":491200},{"d":"2015-06-12","o":17.09,"h":17.09,"l":16.96,"c":17.08,"v":236100},{"d":"2015-06-15","o":17.08,"h":17.14,"l":16.96,"c":17.03,"v":344800},{"d":"2015-06-16","o":17.08,"h":17.21,"l":17.01,"c":17.16,"v":433700},{"d":"2015-06-17","o":17.19,"h":17.3,"l":17.12,"c":17.27,"v":367400},{"d":"2015-06-18","o":17.32,"h":17.42,"l":17.27,"c":17.35,"v":565300},{"d":"2015-06-19","o":17.39,"h":17.56,"l":17.3,"c":17.56,"v":1108300},{"d":"2015-06-22","o":17.62,"h":17.62,"l":17.46,"c":17.48,"v":549000},{"d":"2015-06-23","o":17.47,"h":17.48,"l":17.39,"c":17.45,"v":362000},{"d":"2015-06-24","o":17.45,"h":17.45,"l":17.34,"c":17.37,"v":380400},{"d":"2015-06-25","o":17.4,"h":17.53,"l":17.31,"c":17.37,"v":807200},{"d":"2015-06-26","o":17.01,"h":17.08,"l":16.67,"c":16.8,"v":824700},{"d":"2015-06-29","o":16.75,"h":16.88,"l":16.44,"c":16.48,"v":443400},{"d":"2015-06-30","o":16.51,"h":16.64,"l":16.42,"c":16.43,"v":558000},{"d":"2015-07-01","o":16.51,"h":16.71,"l":16.4,"c":16.69,"v":417600},{"d":"2015-07-02","o":16.75,"h":16.88,"l":16.55,"c":16.57,"v":318600},{"d":"2015-07-06","o":16.6,"h":16.91,"l":16.52,"c":16.89,"v":491800},{"d":"2015-07-07","o":16.94,"h":16.99,"l":16.76,"c":16.83,"v":532600},{"d":"2015-07-08","o":16.75,"h":16.9,"l":16.75,"c":16.78,"v":358200},{"d":"2015-07-09","o":16.86,"h":16.98,"l":16.61,"c":16.69,"v":416800},{"d":"2015-07-10","o":16.74,"h":16.97,"l":16.7,"c":16.9,"v":417600},{"d":"2015-07-13","o":16.95,"h":17.01,"l":16.82,"c":16.9,"v":591900},{"d":"2015-07-14","o":16.97,"h":17.1,"l":16.95,"c":17.03,"v":450400},{"d":"2015-07-15","o":17.05,"h":17.07,"l":16.95,"c":17.02,"v":276100},{"d":"2015-07-16","o":17.02,"h":17.13,"l":16.92,"c":16.98,"v":391100},{"d":"2015-07-17","o":16.98,"h":17.03,"l":16.89,"c":16.99,"v":275800},{"d":"2015-07-20","o":16.99,"h":16.99,"l":16.84,"c":16.87,"v":282600},{"d":"2015-07-21","o":16.87,"h":16.94,"l":16.69,"c":16.72,"v":347100},{"d":"2015-07-22","o":16.75,"h":16.84,"l":16.71,"c":16.75,"v":226500},{"d":"2015-07-23","o":16.75,"h":16.76,"l":16.45,"c":16.49,"v":575000},{"d":"2015-07-24","o":16.5,"h":16.62,"l":16.28,"c":16.31,"v":457200},{"d":"2015-07-27","o":16.3,"h":16.45,"l":16.21,"c":16.4,"v":240000},{"d":"2015-07-28","o":16.45,"h":16.55,"l":16.36,"c":16.42,"v":338700},{"d":"2015-07-29","o":16.43,"h":16.68,"l":16.33,"c":16.64,"v":435100},{"d":"2015-07-30","o":16.67,"h":16.82,"l":16.62,"c":16.79,"v":347000},{"d":"2015-07-31","o":16.83,"h":16.97,"l":16.79,"c":16.88,"v":379300},{"d":"2015-08-03","o":16.87,"h":16.95,"l":16.81,"c":16.9,"v":330300},{"d":"2015-08-04","o":16.9,"h":16.95,"l":16.78,"c":16.92,"v":374200},{"d":"2015-08-05","o":16.92,"h":16.92,"l":16.73,"c":16.87,"v":277800},{"d":"2015-08-06","o":16.87,"h":16.99,"l":16.74,"c":16.87,"v":498700},{"d":"2015-08-07","o":16.83,"h":16.93,"l":16.73,"c":16.86,"v":390400},{"d":"2015-08-10","o":16.89,"h":16.95,"l":16.84,"c":16.93,"v":327200},{"d":"2015-08-11","o":16.98,"h":17.14,"l":16.92,"c":17.12,"v":295400},{"d":"2015-08-12","o":17.09,"h":17.13,"l":16.89,"c":16.99,"v":286400},{"d":"2015-08-13","o":16.97,"h":17.09,"l":16.88,"c":16.99,"v":328600},{"d":"2015-08-14","o":16.97,"h":17.17,"l":16.91,"c":17.14,"v":392200},{"d":"2015-08-17","o":17.1,"h":17.24,"l":17.06,"c":17.24,"v":302800},{"d":"2015-08-18","o":17.2,"h":17.2,"l":17.01,"c":17.11,"v":501900},{"d":"2015-08-19","o":17.1,"h":17.18,"l":16.98,"c":17.09,"v":322300},{"d":"2015-08-20","o":17.04,"h":17.15,"l":16.98,"c":16.98,"v":341200},{"d":"2015-08-21","o":16.82,"h":16.98,"l":16.62,"c":16.69,"v":483400},{"d":"2015-08-24","o":16.35,"h":16.35,"l":12.92,"c":16.27,"v":1265800},{"d":"2015-08-25","o":16.49,"h":16.54,"l":16.31,"c":16.36,"v":430400},{"d":"2015-08-26","o":16.59,"h":16.59,"l":16.31,"c":16.45,"v":546800},{"d":"2015-08-27","o":16.52,"h":16.8,"l":16.41,"c":16.57,"v":396100},{"d":"2015-08-28","o":16.52,"h":16.57,"l":16.39,"c":16.49,"v":311900},{"d":"2015-08-31","o":16.48,"h":16.54,"l":16.34,"c":16.37,"v":530500},{"d":"2015-09-01","o":16.26,"h":16.3,"l":16.04,"c":16.15,"v":697200},{"d":"2015-09-02","o":16.23,"h":16.28,"l":16.09,"c":16.26,"v":788500},{"d":"2015-09-03","o":16.29,"h":16.36,"l":16.26,"c":16.29,"v":301800},{"d":"2015-09-04","o":16.22,"h":16.26,"l":16.07,"c":16.15,"v":299000},{"d":"2015-09-08","o":16.27,"h":16.29,"l":16.15,"c":16.19,"v":477700},{"d":"2015-09-09","o":16.24,"h":16.3,"l":16.05,"c":16.08,"v":380700},{"d":"2015-09-10","o":16.07,"h":16.16,"l":16.05,"c":16.13,"v":210600},{"d":"2015-09-11","o":16.11,"h":16.43,"l":16.11,"c":16.31,"v":316100},{"d":"2015-09-14","o":16.32,"h":16.43,"l":16.29,"c":16.42,"v":181500},{"d":"2015-09-15","o":16.43,"h":16.48,"l":16.27,"c":16.43,"v":217100},{"d":"2015-09-16","o":16.43,"h":16.6,"l":16.32,"c":16.49,"v":189700},{"d":"2015-09-17","o":16.49,"h":16.86,"l":16.46,"c":16.74,"v":335800},{"d":"2015-09-18","o":16.61,"h":16.82,"l":16.61,"c":16.71,"v":526300},{"d":"2015-09-21","o":16.74,"h":16.9,"l":16.74,"c":16.83,"v":468900},{"d":"2015-09-22","o":16.8,"h":17.17,"l":16.77,"c":16.83,"v":864000},{"d":"2015-09-23","o":16.84,"h":16.96,"l":16.81,"c":16.89,"v":428200},{"d":"2015-09-24","o":16.87,"h":16.91,"l":16.72,"c":16.83,"v":374600},{"d":"2015-09-25","o":16.86,"h":16.91,"l":16.67,"c":16.67,"v":623200},{"d":"2015-09-28","o":16.3,"h":16.3,"l":15.51,"c":15.63,"v":746000},{"d":"2015-09-29","o":15.66,"h":15.79,"l":15.63,"c":15.73,"v":497800},{"d":"2015-09-30","o":15.79,"h":15.85,"l":15.53,"c":15.71,"v":676900},{"d":"2015-10-01","o":15.71,"h":15.8,"l":15.55,"c":15.62,"v":404500},{"d":"2015-10-02","o":15.58,"h":15.65,"l":15.41,"c":15.64,"v":506600},{"d":"2015-10-05","o":15.69,"h":16.17,"l":15.65,"c":16.17,"v":421700},{"d":"2015-10-06","o":16.17,"h":16.33,"l":16.13,"c":16.24,"v":460700},{"d":"2015-10-07","o":16.27,"h":16.49,"l":16.25,"c":16.45,"v":385100},{"d":"2015-10-08","o":16.45,"h":16.55,"l":16.38,"c":16.54,"v":290300},{"d":"2015-10-09","o":16.56,"h":16.57,"l":16.27,"c":16.42,"v":310100},{"d":"2015-10-12","o":16.41,"h":16.73,"l":16.41,"c":16.64,"v":428500},{"d":"2015-10-13","o":16.62,"h":16.69,"l":16.4,"c":16.48,"v":288600},{"d":"2015-10-14","o":16.5,"h":16.55,"l":16.32,"c":16.37,"v":241300},{"d":"2015-10-15","o":16.4,"h":16.48,"l":16.21,"c":16.45,"v":276700},{"d":"2015-10-16","o":16.49,"h":16.58,"l":16.4,"c":16.53,"v":255400},{"d":"2015-10-19","o":16.5,"h":16.7,"l":16.49,"c":16.69,"v":253300},{"d":"2015-10-20","o":16.72,"h":16.87,"l":16.62,"c":16.85,"v":764400},{"d":"2015-10-21","o":16.85,"h":16.99,"l":16.78,"c":16.79,"v":334900},{"d":"2015-10-22","o":16.86,"h":16.98,"l":16.79,"c":16.92,"v":245000},{"d":"2015-10-23","o":16.97,"h":16.99,"l":16.8,"c":16.9,"v":241100},{"d":"2015-10-26","o":16.96,"h":16.96,"l":16.81,"c":16.89,"v":268800},{"d":"2015-10-27","o":16.81,"h":16.83,"l":16.64,"c":16.72,"v":374500},{"d":"2015-10-28","o":16.71,"h":16.88,"l":16.47,"c":16.87,"v":513800},{"d":"2015-10-29","o":16.81,"h":16.83,"l":16.59,"c":16.7,"v":346600},{"d":"2015-10-30","o":16.76,"h":16.85,"l":16.57,"c":16.61,"v":324800},{"d":"2015-11-02","o":16.68,"h":17.18,"l":16.65,"c":17.06,"v":582600},{"d":"2015-11-03","o":17,"h":17.15,"l":16.93,"c":17.11,"v":277100},{"d":"2015-11-04","o":17.11,"h":17.21,"l":17.07,"c":17.13,"v":372900},{"d":"2015-11-05","o":17.13,"h":17.17,"l":16.87,"c":17.05,"v":290100},{"d":"2015-11-06","o":17,"h":17.12,"l":16.85,"c":16.95,"v":443100},{"d":"2015-11-09","o":17.05,"h":17.05,"l":16.82,"c":16.91,"v":529400},{"d":"2015-11-10","o":16.89,"h":17.1,"l":16.89,"c":17.05,"v":483800},{"d":"2015-11-11","o":17.1,"h":17.15,"l":17.05,"c":17.06,"v":429500},{"d":"2015-11-12","o":17.04,"h":17.12,"l":16.89,"c":16.91,"v":305900},{"d":"2015-11-13","o":16.9,"h":17.04,"l":16.89,"c":16.99,"v":256500},{"d":"2015-11-16","o":16.99,"h":17.04,"l":16.8,"c":17.03,"v":386000},{"d":"2015-11-17","o":17.04,"h":17.21,"l":17.03,"c":17.07,"v":258200},{"d":"2015-11-18","o":17.1,"h":17.18,"l":17.02,"c":17.17,"v":445500},{"d":"2015-11-19","o":17.2,"h":17.34,"l":17.2,"c":17.34,"v":270800},{"d":"2015-11-20","o":17.35,"h":17.45,"l":17.27,"c":17.38,"v":423600},{"d":"2015-11-23","o":17.38,"h":17.42,"l":17.27,"c":17.31,"v":355200},{"d":"2015-11-24","o":17.3,"h":17.41,"l":17.2,"c":17.4,"v":292100},{"d":"2015-11-25","o":17.4,"h":17.45,"l":17.26,"c":17.4,"v":350300},{"d":"2015-11-27","o":17.47,"h":17.63,"l":17.44,"c":17.57,"v":261700},{"d":"2015-11-30","o":17.62,"h":17.63,"l":17.46,"c":17.55,"v":401400},{"d":"2015-12-01","o":17.58,"h":17.7,"l":17.45,"c":17.51,"v":433900},{"d":"2015-12-02","o":17.52,"h":17.53,"l":17.28,"c":17.29,"v":421200},{"d":"2015-12-03","o":17.29,"h":17.37,"l":17.12,"c":17.2,"v":371900},{"d":"2015-12-04","o":17.21,"h":17.49,"l":17.21,"c":17.44,"v":375600},{"d":"2015-12-07","o":17.43,"h":17.49,"l":17.37,"c":17.4,"v":422000},{"d":"2015-12-08","o":17.33,"h":17.42,"l":17.25,"c":17.36,"v":343300},{"d":"2015-12-09","o":17.3,"h":17.5,"l":17.22,"c":17.28,"v":298700},{"d":"2015-12-10","o":17.28,"h":17.43,"l":17.27,"c":17.4,"v":285200},{"d":"2015-12-11","o":17.24,"h":17.35,"l":17.16,"c":17.18,"v":511800},{"d":"2015-12-14","o":17.18,"h":17.34,"l":16.89,"c":17.07,"v":762300},{"d":"2015-12-15","o":17.13,"h":17.45,"l":17.03,"c":17.45,"v":388800},{"d":"2015-12-16","o":17.53,"h":17.66,"l":17.36,"c":17.53,"v":906000},{"d":"2015-12-17","o":17.54,"h":17.65,"l":17.52,"c":17.58,"v":534900},{"d":"2015-12-18","o":17.59,"h":17.66,"l":17.43,"c":17.58,"v":955400},{"d":"2015-12-21","o":17.68,"h":17.71,"l":17.42,"c":17.71,"v":481200},{"d":"2015-12-22","o":17.71,"h":17.89,"l":17.7,"c":17.76,"v":1220600},{"d":"2015-12-23","o":17.85,"h":18.25,"l":17.82,"c":17.95,"v":1032100},{"d":"2015-12-24","o":17.95,"h":18.07,"l":17.9,"c":17.94,"v":479900},{"d":"2015-12-28","o":17.94,"h":17.95,"l":17.71,"c":17.87,"v":449000},{"d":"2015-12-29","o":17.43,"h":17.65,"l":17.38,"c":17.48,"v":487400},{"d":"2015-12-30","o":17.42,"h":17.49,"l":17.11,"c":17.12,"v":462800},{"d":"2015-12-31","o":17.18,"h":17.37,"l":17.09,"c":17.23,"v":528400},{"d":"2016-01-04","o":17.2,"h":17.2,"l":16.96,"c":16.96,"v":691200},{"d":"2016-01-05","o":17.06,"h":17.38,"l":16.99,"c":17.35,"v":529000},{"d":"2016-01-06","o":17.36,"h":17.43,"l":17.28,"c":17.34,"v":743800},{"d":"2016-01-07","o":17.31,"h":17.32,"l":16.99,"c":17.01,"v":504900},{"d":"2016-01-08","o":17.06,"h":17.12,"l":16.68,"c":16.73,"v":679600},{"d":"2016-01-11","o":16.76,"h":17.08,"l":16.76,"c":16.84,"v":865900},{"d":"2016-01-12","o":17,"h":17.02,"l":16.69,"c":16.79,"v":656100},{"d":"2016-01-13","o":16.79,"h":16.82,"l":16.22,"c":16.42,"v":971700},{"d":"2016-01-14","o":16.42,"h":16.62,"l":16.11,"c":16.47,"v":799500},{"d":"2016-01-15","o":16.24,"h":16.29,"l":15.68,"c":15.92,"v":1276900},{"d":"2016-01-19","o":16,"h":16.05,"l":15.41,"c":15.49,"v":1117000},{"d":"2016-01-20","o":15.3,"h":15.33,"l":13.8,"c":15.16,"v":1980400},{"d":"2016-01-21","o":14.79,"h":15.35,"l":14.79,"c":15.13,"v":705300},{"d":"2016-01-22","o":15.24,"h":15.74,"l":15.18,"c":15.66,"v":791600},{"d":"2016-01-25","o":15.6,"h":15.62,"l":15.3,"c":15.3,"v":489400},{"d":"2016-01-26","o":15.34,"h":15.66,"l":15.09,"c":15.57,"v":748300},{"d":"2016-01-27","o":15.55,"h":15.63,"l":15.27,"c":15.36,"v":528200},{"d":"2016-01-28","o":15.49,"h":15.67,"l":15.35,"c":15.53,"v":495700},{"d":"2016-01-29","o":15.6,"h":15.9,"l":15.54,"c":15.9,"v":646200},{"d":"2016-02-01","o":15.83,"h":15.96,"l":15.64,"c":15.83,"v":516800},{"d":"2016-02-02","o":15.78,"h":15.86,"l":15.5,"c":15.86,"v":560200},{"d":"2016-02-03","o":15.87,"h":16,"l":15.66,"c":15.9,"v":636000},{"d":"2016-02-04","o":15.88,"h":15.9,"l":15.68,"c":15.75,"v":390000},{"d":"2016-02-05","o":15.72,"h":15.91,"l":15.69,"c":15.7,"v":562300},{"d":"2016-02-08","o":15.7,"h":15.7,"l":15.34,"c":15.61,"v":943800},{"d":"2016-02-09","o":15.45,"h":15.54,"l":15.21,"c":15.48,"v":720700},{"d":"2016-02-10","o":15.64,"h":15.95,"l":15.36,"c":15.71,"v":589600},{"d":"2016-02-11","o":15.62,"h":15.62,"l":15.03,"c":15.28,"v":938700},{"d":"2016-02-12","o":15.36,"h":15.56,"l":15.23,"c":15.47,"v":665800},{"d":"2016-02-16","o":15.54,"h":15.9,"l":15.42,"c":15.8,"v":620200},{"d":"2016-02-17","o":15.84,"h":16.12,"l":15.84,"c":16,"v":716700},{"d":"2016-02-18","o":16.02,"h":16.44,"l":16,"c":16.42,"v":811400},{"d":"2016-02-19","o":16.31,"h":16.42,"l":16.2,"c":16.24,"v":357300},{"d":"2016-02-22","o":16.31,"h":16.69,"l":16.29,"c":16.53,"v":457900},{"d":"2016-02-23","o":16.49,"h":16.68,"l":16.43,"c":16.57,"v":382200},{"d":"2016-02-24","o":16.48,"h":16.68,"l":16.12,"c":16.57,"v":426600},{"d":"2016-02-25","o":16.65,"h":16.99,"l":16.62,"c":16.93,"v":342100},{"d":"2016-02-26","o":16.26,"h":16.28,"l":15.39,"c":15.52,"v":2907300},{"d":"2016-02-29","o":15.53,"h":15.69,"l":15.31,"c":15.45,"v":1875600},{"d":"2016-03-01","o":15.56,"h":15.68,"l":15.47,"c":15.6,"v":1231800},{"d":"2016-03-02","o":15.58,"h":15.7,"l":15.46,"c":15.68,"v":1090600},{"d":"2016-03-03","o":15.66,"h":15.89,"l":15.64,"c":15.82,"v":746800},{"d":"2016-03-04","o":15.84,"h":16.03,"l":15.79,"c":15.95,"v":614200},{"d":"2016-03-07","o":15.93,"h":16.11,"l":15.79,"c":15.95,"v":513300},{"d":"2016-03-08","o":15.99,"h":15.99,"l":15.67,"c":15.81,"v":817900},{"d":"2016-03-09","o":15.84,"h":15.96,"l":15.65,"c":15.94,"v":814600},{"d":"2016-03-10","o":15.99,"h":16.01,"l":15.65,"c":15.82,"v":506600},{"d":"2016-03-11","o":15.9,"h":16.13,"l":15.89,"c":16.07,"v":634700},{"d":"2016-03-14","o":16.07,"h":16.08,"l":15.85,"c":15.91,"v":881800},{"d":"2016-03-15","o":15.83,"h":15.97,"l":15.56,"c":15.86,"v":650700},{"d":"2016-03-16","o":15.9,"h":16.26,"l":15.73,"c":16.16,"v":772600},{"d":"2016-03-17","o":16.2,"h":16.59,"l":16.1,"c":16.42,"v":757800},{"d":"2016-03-18","o":16.52,"h":16.52,"l":16.19,"c":16.28,"v":1753500},{"d":"2016-03-21","o":16.33,"h":16.79,"l":16.28,"c":16.59,"v":1275700},{"d":"2016-03-22","o":16.6,"h":16.8,"l":16.39,"c":16.66,"v":1548400},{"d":"2016-03-23","o":16.65,"h":16.7,"l":16.32,"c":16.33,"v":782300},{"d":"2016-03-24","o":16.32,"h":16.56,"l":16.2,"c":16.45,"v":743800},{"d":"2016-03-28","o":16.46,"h":16.54,"l":16.27,"c":16.43,"v":656600},{"d":"2016-03-29","o":15.99,"h":16.13,"l":15.62,"c":16.11,"v":929900},{"d":"2016-03-30","o":16.15,"h":16.49,"l":16.12,"c":16.22,"v":809100},{"d":"2016-03-31","o":16.19,"h":16.39,"l":16.15,"c":16.3,"v":597200},{"d":"2016-04-01","o":16.24,"h":16.28,"l":16.02,"c":16.12,"v":647600},{"d":"2016-04-04","o":16.16,"h":16.2,"l":15.94,"c":16.01,"v":680400},{"d":"2016-04-05","o":15.97,"h":16.1,"l":15.84,"c":16.02,"v":467600},{"d":"2016-04-06","o":16.07,"h":16.14,"l":15.91,"c":16.1,"v":517800},{"d":"2016-04-07","o":16.05,"h":16.1,"l":15.8,"c":15.94,"v":830700},{"d":"2016-04-08","o":16,"h":16.08,"l":15.83,"c":15.84,"v":387200},{"d":"2016-04-11","o":15.75,"h":16.09,"l":15.65,"c":15.87,"v":1039900},{"d":"2016-04-12","o":15.83,"h":16.15,"l":15.82,"c":15.89,"v":703900},{"d":"2016-04-13","o":15.95,"h":16.05,"l":15.89,"c":15.99,"v":389800},{"d":"2016-04-14","o":16,"h":16.05,"l":15.93,"c":15.98,"v":463000},{"d":"2016-04-15","o":15.98,"h":16.02,"l":15.82,"c":15.95,"v":585200},{"d":"2016-04-18","o":15.99,"h":16.03,"l":15.87,"c":15.97,"v":534500},{"d":"2016-04-19","o":15.99,"h":16.12,"l":15.95,"c":16.08,"v":550200},{"d":"2016-04-20","o":16.08,"h":16.13,"l":15.88,"c":15.9,"v":484300},{"d":"2016-04-21","o":15.88,"h":15.91,"l":15.55,"c":15.63,"v":751500},{"d":"2016-04-22","o":15.71,"h":15.79,"l":15.61,"c":15.7,"v":683200},{"d":"2016-04-25","o":15.65,"h":15.92,"l":15.6,"c":15.89,"v":672600},{"d":"2016-04-26","o":15.93,"h":16.06,"l":15.79,"c":15.96,"v":612500},{"d":"2016-04-27","o":15.83,"h":15.98,"l":15.67,"c":15.95,"v":653000},{"d":"2016-04-28","o":15.85,"h":16,"l":15.78,"c":15.96,"v":422800},{"d":"2016-04-29","o":15.93,"h":15.96,"l":15.74,"c":15.93,"v":480300},{"d":"2016-05-02","o":15.94,"h":16.07,"l":15.84,"c":15.91,"v":458800},{"d":"2016-05-03","o":15.85,"h":15.88,"l":15.7,"c":15.75,"v":561800},{"d":"2016-05-04","o":15.73,"h":15.88,"l":15.67,"c":15.85,"v":748200},{"d":"2016-05-05","o":15.9,"h":15.99,"l":15.84,"c":15.86,"v":453600},{"d":"2016-05-06","o":15.82,"h":15.95,"l":15.81,"c":15.93,"v":443900},{"d":"2016-05-09","o":15.95,"h":16.22,"l":15.93,"c":16.14,"v":860900},{"d":"2016-05-10","o":16.15,"h":16.2,"l":15.9,"c":16.02,"v":739100},{"d":"2016-05-11","o":16.05,"h":16.09,"l":15.97,"c":15.98,"v":530500},{"d":"2016-05-12","o":16.02,"h":16.08,"l":15.86,"c":15.97,"v":388700},{"d":"2016-05-13","o":15.97,"h":16.03,"l":15.82,"c":15.92,"v":727200},{"d":"2016-05-16","o":15.9,"h":16.02,"l":15.88,"c":16.02,"v":501100},{"d":"2016-05-17","o":15.95,"h":16.03,"l":15.72,"c":15.79,"v":709100},{"d":"2016-05-18","o":15.74,"h":15.8,"l":15.6,"c":15.7,"v":1053300},{"d":"2016-05-19","o":15.63,"h":15.64,"l":15.43,"c":15.56,"v":1350100},{"d":"2016-05-20","o":15.63,"h":15.76,"l":15.62,"c":15.76,"v":524400},{"d":"2016-05-23","o":15.82,"h":15.87,"l":15.7,"c":15.71,"v":465400},{"d":"2016-05-24","o":15.78,"h":15.94,"l":15.76,"c":15.86,"v":760700},{"d":"2016-05-25","o":15.86,"h":15.95,"l":15.74,"c":15.87,"v":560700},{"d":"2016-05-26","o":15.87,"h":16.02,"l":15.81,"c":15.96,"v":818700},{"d":"2016-05-27","o":15.99,"h":16.07,"l":15.91,"c":16.04,"v":351800},{"d":"2016-05-31","o":16.07,"h":16.23,"l":15.99,"c":16.21,"v":801100},{"d":"2016-06-01","o":16.16,"h":16.35,"l":16.14,"c":16.34,"v":541300},{"d":"2016-06-02","o":16.37,"h":16.4,"l":16.26,"c":16.34,"v":484300},{"d":"2016-06-03","o":16.42,"h":16.48,"l":16.34,"c":16.46,"v":380500},{"d":"2016-06-06","o":16.5,"h":16.55,"l":16.39,"c":16.41,"v":680500},{"d":"2016-06-07","o":16.43,"h":16.49,"l":16.33,"c":16.39,"v":372900},{"d":"2016-06-08","o":16.44,"h":16.56,"l":16.37,"c":16.51,"v":544900},{"d":"2016-06-09","o":16.53,"h":16.6,"l":16.47,"c":16.57,"v":479400},{"d":"2016-06-10","o":16.56,"h":16.6,"l":16.42,"c":16.49,"v":403200},{"d":"2016-06-13","o":16.5,"h":16.55,"l":16.35,"c":16.38,"v":367500},{"d":"2016-06-14","o":16.42,"h":16.42,"l":16.25,"c":16.31,"v":862600},{"d":"2016-06-15","o":16.33,"h":16.54,"l":16.31,"c":16.48,"v":471800},{"d":"2016-06-16","o":16.45,"h":16.56,"l":16.35,"c":16.56,"v":537400},{"d":"2016-06-17","o":16.61,"h":16.61,"l":16.31,"c":16.4,"v":2436400},{"d":"2016-06-20","o":16.48,"h":16.6,"l":16.36,"c":16.38,"v":728600},{"d":"2016-06-21","o":16.42,"h":16.5,"l":16.33,"c":16.37,"v":651400},{"d":"2016-06-22","o":16.37,"h":16.41,"l":16.3,"c":16.33,"v":459700},{"d":"2016-06-23","o":16.41,"h":16.42,"l":16.35,"c":16.38,"v":527000},{"d":"2016-06-24","o":16,"h":16.34,"l":15.91,"c":16.16,"v":1758700},{"d":"2016-06-27","o":16.16,"h":16.17,"l":15.83,"c":15.87,"v":1189800},{"d":"2016-06-28","o":15.63,"h":15.91,"l":15.53,"c":15.81,"v":1050800},{"d":"2016-06-29","o":15.94,"h":16.08,"l":15.86,"c":15.97,"v":886400},{"d":"2016-06-30","o":15.95,"h":16.07,"l":15.82,"c":16.07,"v":580600},{"d":"2016-07-01","o":16.13,"h":16.19,"l":15.86,"c":15.95,"v":529900},{"d":"2016-07-05","o":15.9,"h":16.05,"l":15.78,"c":15.86,"v":698200},{"d":"2016-07-06","o":15.75,"h":16.06,"l":15.69,"c":16.05,"v":1004300},{"d":"2016-07-07","o":16.05,"h":16.1,"l":15.76,"c":15.84,"v":804000},{"d":"2016-07-08","o":15.94,"h":16.07,"l":15.87,"c":15.99,"v":1026200},{"d":"2016-07-11","o":15.98,"h":16.16,"l":15.92,"c":16.12,"v":909800},{"d":"2016-07-12","o":16.15,"h":16.23,"l":16.13,"c":16.18,"v":732300},{"d":"2016-07-13","o":16.21,"h":16.22,"l":16.09,"c":16.19,"v":500500},{"d":"2016-07-14","o":16.15,"h":16.17,"l":16.04,"c":16.08,"v":627400},{"d":"2016-07-15","o":16.12,"h":16.15,"l":16,"c":16.14,"v":406300},{"d":"2016-07-18","o":16.22,"h":16.38,"l":16.17,"c":16.36,"v":731900},{"d":"2016-07-19","o":16.3,"h":16.52,"l":16.3,"c":16.52,"v":715400},{"d":"2016-07-20","o":16.52,"h":16.61,"l":16.44,"c":16.59,"v":442400},{"d":"2016-07-21","o":16.58,"h":16.61,"l":16.52,"c":16.55,"v":353600},{"d":"2016-07-22","o":16.55,"h":16.72,"l":16.55,"c":16.68,"v":420800},{"d":"2016-07-25","o":16.69,"h":16.74,"l":16.52,"c":16.52,"v":731400},{"d":"2016-07-26","o":16.52,"h":16.63,"l":16.5,"c":16.53,"v":612300},{"d":"2016-07-27","o":16.4,"h":16.61,"l":16.21,"c":16.23,"v":1113500},{"d":"2016-07-28","o":16.19,"h":16.27,"l":16.16,"c":16.23,"v":406200},{"d":"2016-07-29","o":16.22,"h":16.31,"l":16.16,"c":16.25,"v":786700},{"d":"2016-08-01","o":16.25,"h":16.32,"l":16.19,"c":16.24,"v":897700},{"d":"2016-08-02","o":16.2,"h":16.2,"l":15.95,"c":16.07,"v":975900},{"d":"2016-08-03","o":16.08,"h":16.2,"l":15.99,"c":16.13,"v":586800},{"d":"2016-08-04","o":16.15,"h":16.26,"l":16.1,"c":16.24,"v":665200},{"d":"2016-08-05","o":16.25,"h":16.48,"l":16.24,"c":16.36,"v":1043400},{"d":"2016-08-08","o":16.41,"h":16.48,"l":16.29,"c":16.32,"v":779400},{"d":"2016-08-09","o":16.29,"h":16.42,"l":16.29,"c":16.38,"v":327800},{"d":"2016-08-10","o":16.39,"h":16.47,"l":16.26,"c":16.29,"v":442800},{"d":"2016-08-11","o":16.36,"h":16.42,"l":16.27,"c":16.37,"v":403100},{"d":"2016-08-12","o":16.43,"h":16.57,"l":16.37,"c":16.49,"v":884200},{"d":"2016-08-15","o":16.47,"h":16.54,"l":16.35,"c":16.35,"v":635400},{"d":"2016-08-16","o":16.31,"h":16.32,"l":16.22,"c":16.24,"v":512200},{"d":"2016-08-17","o":16.22,"h":16.35,"l":16.12,"c":16.28,"v":559900},{"d":"2016-08-18","o":16.29,"h":16.4,"l":16.21,"c":16.28,"v":427500},{"d":"2016-08-19","o":16.3,"h":16.33,"l":16.18,"c":16.25,"v":709900},{"d":"2016-08-22","o":16.27,"h":16.32,"l":16.19,"c":16.26,"v":503500},{"d":"2016-08-23","o":16.32,"h":16.37,"l":16.27,"c":16.31,"v":414400},{"d":"2016-08-24","o":16.32,"h":16.32,"l":16.22,"c":16.22,"v":1011500},{"d":"2016-08-25","o":16.17,"h":16.34,"l":16.12,"c":16.32,"v":733400},{"d":"2016-08-26","o":16.3,"h":16.39,"l":16.12,"c":16.2,"v":810000},{"d":"2016-08-29","o":16.22,"h":16.34,"l":16.2,"c":16.25,"v":532800},{"d":"2016-08-30","o":16.3,"h":16.33,"l":16.18,"c":16.3,"v":504300},{"d":"2016-08-31","o":16.21,"h":16.32,"l":16.1,"c":16.3,"v":1213000},{"d":"2016-09-01","o":16.3,"h":16.51,"l":16.25,"c":16.48,"v":1029900},{"d":"2016-09-02","o":16.52,"h":16.75,"l":16.51,"c":16.66,"v":1210000},{"d":"2016-09-06","o":16.7,"h":16.76,"l":16.57,"c":16.76,"v":1120900},{"d":"2016-09-07","o":16.85,"h":17.03,"l":16.84,"c":16.97,"v":1143800},{"d":"2016-09-08","o":16.97,"h":17.02,"l":16.93,"c":16.97,"v":603100},{"d":"2016-09-09","o":16.92,"h":16.94,"l":16.58,"c":16.58,"v":1519900},{"d":"2016-09-12","o":16.51,"h":16.79,"l":16.42,"c":16.75,"v":1455800},{"d":"2016-09-13","o":16.69,"h":16.8,"l":16.5,"c":16.6,"v":1761600},{"d":"2016-09-14","o":16.62,"h":16.94,"l":16.62,"c":16.77,"v":1364700},{"d":"2016-09-15","o":16.75,"h":16.8,"l":16.54,"c":16.72,"v":1059800},{"d":"2016-09-16","o":16.58,"h":16.74,"l":16.53,"c":16.59,"v":3380300},{"d":"2016-09-19","o":16.66,"h":17,"l":16.65,"c":16.94,"v":1362200},{"d":"2016-09-20","o":17.03,"h":17.05,"l":16.92,"c":16.92,"v":1058200},{"d":"2016-09-21","o":17,"h":17.06,"l":16.83,"c":17.03,"v":982500},{"d":"2016-09-22","o":17.1,"h":17.27,"l":17.04,"c":17.24,"v":1000900},{"d":"2016-09-23","o":17.22,"h":17.28,"l":17,"c":17.05,"v":1300000},{"d":"2016-09-26","o":17.08,"h":17.25,"l":17.06,"c":17.12,"v":1423700},{"d":"2016-09-27","o":17.17,"h":17.17,"l":17.01,"c":17.04,"v":949400},{"d":"2016-09-28","o":16.66,"h":16.68,"l":16.41,"c":16.48,"v":977500},{"d":"2016-09-29","o":16.51,"h":16.51,"l":16.31,"c":16.37,"v":1264200},{"d":"2016-09-30","o":16.43,"h":16.48,"l":16.32,"c":16.37,"v":1404200},{"d":"2016-10-03","o":16.33,"h":16.33,"l":16.2,"c":16.23,"v":1285000},{"d":"2016-10-04","o":16.28,"h":16.28,"l":15.85,"c":15.89,"v":1579700},{"d":"2016-10-05","o":15.96,"h":16.08,"l":15.83,"c":15.84,"v":1065500},{"d":"2016-10-06","o":15.84,"h":15.85,"l":15.67,"c":15.67,"v":1202700},{"d":"2016-10-07","o":15.7,"h":15.77,"l":15.54,"c":15.58,"v":1139000},{"d":"2016-10-10","o":15.59,"h":15.8,"l":15.59,"c":15.79,"v":685100},{"d":"2016-10-11","o":15.81,"h":15.83,"l":15.72,"c":15.77,"v":680700},{"d":"2016-10-12","o":15.76,"h":16.1,"l":15.73,"c":16.01,"v":722800},{"d":"2016-10-13","o":16.08,"h":16.27,"l":16.05,"c":16.15,"v":819700},{"d":"2016-10-14","o":16.17,"h":16.26,"l":16.1,"c":16.14,"v":600000},{"d":"2016-10-17","o":16.25,"h":16.25,"l":16.13,"c":16.14,"v":431700},{"d":"2016-10-18","o":16.2,"h":16.32,"l":16.13,"c":16.25,"v":775700},{"d":"2016-10-19","o":16.25,"h":16.29,"l":16.17,"c":16.24,"v":597700},{"d":"2016-10-20","o":16.25,"h":16.3,"l":16.18,"c":16.26,"v":734200},{"d":"2016-10-21","o":16.17,"h":16.34,"l":16.17,"c":16.29,"v":508500},{"d":"2016-10-24","o":16.33,"h":16.49,"l":16.33,"c":16.46,"v":514300},{"d":"2016-10-25","o":16.45,"h":16.54,"l":16.43,"c":16.5,"v":832000},{"d":"2016-10-26","o":16.47,"h":16.55,"l":16.42,"c":16.5,"v":927000},{"d":"2016-10-27","o":16.58,"h":16.91,"l":16.58,"c":16.83,"v":1678800},{"d":"2016-10-28","o":16.86,"h":17.02,"l":16.72,"c":16.92,"v":1188000},{"d":"2016-10-31","o":16.96,"h":17.1,"l":16.83,"c":16.92,"v":1259400},{"d":"2016-11-01","o":16.93,"h":17.05,"l":16.53,"c":16.63,"v":1792300},{"d":"2016-11-02","o":16.66,"h":16.79,"l":16.58,"c":16.74,"v":803200},{"d":"2016-11-03","o":16.74,"h":16.81,"l":16.68,"c":16.75,"v":591900},{"d":"2016-11-04","o":16.77,"h":16.96,"l":16.7,"c":16.8,"v":702100},{"d":"2016-11-07","o":16.93,"h":17.06,"l":16.85,"c":16.88,"v":918200},{"d":"2016-11-08","o":16.79,"h":16.87,"l":16.74,"c":16.84,"v":893100},{"d":"2016-11-09","o":16.5,"h":17.01,"l":16.41,"c":16.85,"v":1275700},{"d":"2016-11-10","o":16.9,"h":17.03,"l":16.67,"c":16.84,"v":1498200},{"d":"2016-11-11","o":16.84,"h":17.05,"l":16.82,"c":16.88,"v":1097600},{"d":"2016-11-14","o":16.92,"h":17.34,"l":16.89,"c":17.3,"v":1260000},{"d":"2016-11-15","o":17.27,"h":17.27,"l":16.97,"c":17.08,"v":1134800},{"d":"2016-11-16","o":17.09,"h":17.22,"l":16.96,"c":16.99,"v":663500},{"d":"2016-11-17","o":17.04,"h":17.22,"l":17,"c":17.09,"v":767400},{"d":"2016-11-18","o":17.14,"h":17.31,"l":17.06,"c":17.3,"v":956500},{"d":"2016-11-21","o":17.38,"h":17.38,"l":17.21,"c":17.22,"v":632900},{"d":"2016-11-22","o":17.3,"h":17.35,"l":17.21,"c":17.23,"v":721400},{"d":"2016-11-23","o":17.15,"h":17.24,"l":17,"c":17.11,"v":744400},{"d":"2016-11-25","o":17.11,"h":17.32,"l":17.08,"c":17.26,"v":244400},{"d":"2016-11-28","o":17.3,"h":17.4,"l":17.28,"c":17.31,"v":408900},{"d":"2016-11-29","o":17.37,"h":17.52,"l":17.3,"c":17.45,"v":640200},{"d":"2016-11-30","o":17.4,"h":17.47,"l":17.07,"c":17.16,"v":775500},{"d":"2016-12-01","o":17.19,"h":17.19,"l":16.97,"c":17.08,"v":626000},{"d":"2016-12-02","o":17.1,"h":17.24,"l":17.05,"c":17.09,"v":439500},{"d":"2016-12-05","o":17.19,"h":17.5,"l":17.17,"c":17.5,"v":511500},{"d":"2016-12-06","o":17.41,"h":17.57,"l":17.37,"c":17.51,"v":751400},{"d":"2016-12-07","o":17.55,"h":17.77,"l":17.53,"c":17.63,"v":894200},{"d":"2016-12-08","o":17.66,"h":17.94,"l":17.61,"c":17.86,"v":665500},{"d":"2016-12-09","o":17.83,"h":18.1,"l":17.8,"c":18.05,"v":835300},{"d":"2016-12-12","o":18.05,"h":18.09,"l":17.83,"c":17.86,"v":713000},{"d":"2016-12-13","o":17.03,"h":17.13,"l":16.86,"c":16.95,"v":9658400},{"d":"2016-12-14","o":17.02,"h":17.08,"l":16.74,"c":16.81,"v":2287800},{"d":"2016-12-15","o":16.66,"h":16.84,"l":16.57,"c":16.63,"v":2117600},{"d":"2016-12-16","o":16.72,"h":16.97,"l":16.7,"c":16.79,"v":1813800},{"d":"2016-12-19","o":16.87,"h":17.07,"l":16.83,"c":17.05,"v":1378000},{"d":"2016-12-20","o":17,"h":17.12,"l":16.93,"c":16.99,"v":1059600},{"d":"2016-12-21","o":16.99,"h":17.09,"l":16.97,"c":16.97,"v":1059400},{"d":"2016-12-22","o":17.03,"h":17.13,"l":16.93,"c":16.99,"v":883300},{"d":"2016-12-23","o":17.05,"h":17.07,"l":16.88,"c":16.98,"v":992700},{"d":"2016-12-27","o":17.01,"h":17.08,"l":16.99,"c":17.01,"v":1205400},{"d":"2016-12-28","o":16.54,"h":16.64,"l":16.46,"c":16.48,"v":1560900},{"d":"2016-12-29","o":16.46,"h":16.72,"l":16.46,"c":16.68,"v":1381500},{"d":"2016-12-30","o":16.74,"h":16.74,"l":16.56,"c":16.62,"v":734200},{"d":"2017-01-03","o":16.64,"h":16.92,"l":16.62,"c":16.91,"v":1067500},{"d":"2017-01-04","o":16.94,"h":17.16,"l":16.93,"c":17.15,"v":1782700},{"d":"2017-01-05","o":17.12,"h":17.15,"l":17,"c":17.08,"v":756500},{"d":"2017-01-06","o":17.09,"h":17.1,"l":17.01,"c":17.06,"v":692200},{"d":"2017-01-09","o":17.05,"h":17.06,"l":16.84,"c":16.84,"v":1058500},{"d":"2017-01-10","o":16.9,"h":17.01,"l":16.87,"c":16.99,"v":1243800},{"d":"2017-01-11","o":17,"h":17.13,"l":16.97,"c":17.03,"v":613300},{"d":"2017-01-12","o":17.04,"h":17.04,"l":16.87,"c":16.95,"v":780700},{"d":"2017-01-13","o":17.02,"h":17.11,"l":16.9,"c":17.09,"v":784700},{"d":"2017-01-17","o":17.15,"h":17.17,"l":17.05,"c":17.09,"v":792900},{"d":"2017-01-18","o":17.13,"h":17.2,"l":17.03,"c":17.19,"v":858500},{"d":"2017-01-19","o":17.15,"h":17.18,"l":16.98,"c":17,"v":821100},{"d":"2017-01-20","o":17.03,"h":17.1,"l":16.99,"c":17.01,"v":720600},{"d":"2017-01-23","o":17.1,"h":17.29,"l":17.05,"c":17.16,"v":1026500},{"d":"2017-01-24","o":17.2,"h":17.44,"l":17.2,"c":17.36,"v":1049300},{"d":"2017-01-25","o":17.38,"h":17.46,"l":17.35,"c":17.35,"v":768600},{"d":"2017-01-26","o":17.35,"h":17.42,"l":17.34,"c":17.38,"v":828600},{"d":"2017-01-27","o":17.37,"h":17.42,"l":17.3,"c":17.37,"v":776700},{"d":"2017-01-30","o":17.36,"h":17.44,"l":17.27,"c":17.39,"v":1490900},{"d":"2017-01-31","o":17.34,"h":17.44,"l":17.07,"c":17.41,"v":1903500},{"d":"2017-02-01","o":17.42,"h":17.52,"l":17.31,"c":17.33,"v":693700},{"d":"2017-02-02","o":17.33,"h":17.45,"l":17.33,"c":17.39,"v":617500},{"d":"2017-02-03","o":17.5,"h":17.53,"l":17.41,"c":17.49,"v":679100},{"d":"2017-02-06","o":17.53,"h":17.57,"l":17.49,"c":17.56,"v":646200},{"d":"2017-02-07","o":17.57,"h":17.63,"l":17.51,"c":17.55,"v":556800},{"d":"2017-02-08","o":17.63,"h":17.63,"l":17.48,"c":17.5,"v":801400},{"d":"2017-02-09","o":17.51,"h":17.66,"l":17.47,"c":17.62,"v":656500},{"d":"2017-02-10","o":17.65,"h":17.77,"l":17.63,"c":17.76,"v":981000},{"d":"2017-02-13","o":17.79,"h":17.81,"l":17.63,"c":17.69,"v":1056600},{"d":"2017-02-14","o":17.69,"h":17.72,"l":17.59,"c":17.68,"v":660100},{"d":"2017-02-15","o":17.64,"h":17.64,"l":17.44,"c":17.54,"v":1040500},{"d":"2017-02-16","o":17.76,"h":17.94,"l":17.69,"c":17.92,"v":2351600},{"d":"2017-02-17","o":17.93,"h":17.95,"l":17.74,"c":17.8,"v":1230100},{"d":"2017-02-21","o":17.85,"h":17.95,"l":17.8,"c":17.95,"v":869100},{"d":"2017-02-22","o":17.93,"h":17.95,"l":17.85,"c":17.93,"v":746200},{"d":"2017-02-23","o":17.95,"h":18.09,"l":17.93,"c":18.04,"v":1280800},{"d":"2017-02-24","o":18.03,"h":18.07,"l":17.91,"c":17.97,"v":749900},{"d":"2017-02-27","o":17.99,"h":18.06,"l":17.92,"c":17.98,"v":930800},{"d":"2017-02-28","o":18.06,"h":18.39,"l":18,"c":18.39,"v":2219600},{"d":"2017-03-01","o":18.3,"h":18.47,"l":18.09,"c":18.38,"v":1837100},{"d":"2017-03-02","o":18.38,"h":18.38,"l":18.17,"c":18.2,"v":1125000},{"d":"2017-03-03","o":18.25,"h":18.36,"l":18.09,"c":18.17,"v":1505900},{"d":"2017-03-06","o":18.2,"h":18.21,"l":18.1,"c":18.19,"v":764700},{"d":"2017-03-07","o":18.12,"h":18.32,"l":18.12,"c":18.25,"v":842000},{"d":"2017-03-08","o":18.33,"h":18.38,"l":18.02,"c":18.04,"v":918800},{"d":"2017-03-09","o":18.04,"h":18.15,"l":17.76,"c":17.83,"v":1345800},{"d":"2017-03-10","o":17.9,"h":18.02,"l":17.82,"c":17.92,"v":1157700},{"d":"2017-03-13","o":17.96,"h":18.14,"l":17.87,"c":17.91,"v":1001000},{"d":"2017-03-14","o":17.89,"h":17.9,"l":17.75,"c":17.79,"v":1175900},{"d":"2017-03-15","o":17.9,"h":18.12,"l":17.85,"c":18.04,"v":1418600},{"d":"2017-03-16","o":18.12,"h":18.25,"l":18.07,"c":18.18,"v":1469100},{"d":"2017-03-17","o":18.19,"h":18.38,"l":18.19,"c":18.34,"v":2383500},{"d":"2017-03-20","o":18.42,"h":18.46,"l":18.28,"c":18.35,"v":836800},{"d":"2017-03-21","o":18.35,"h":18.42,"l":18.31,"c":18.37,"v":899400},{"d":"2017-03-22","o":18.37,"h":18.43,"l":18.22,"c":18.39,"v":1090600},{"d":"2017-03-23","o":18.4,"h":18.6,"l":18.34,"c":18.5,"v":885500},{"d":"2017-03-24","o":18.52,"h":18.72,"l":18.38,"c":18.58,"v":1286800},{"d":"2017-03-27","o":18.6,"h":18.84,"l":18.55,"c":18.81,"v":1214700},{"d":"2017-03-28","o":18.82,"h":19.03,"l":18.74,"c":18.93,"v":2303300},{"d":"2017-03-29","o":18.49,"h":18.74,"l":18.46,"c":18.71,"v":1516400},{"d":"2017-03-30","o":18.71,"h":18.76,"l":18.66,"c":18.72,"v":851000},{"d":"2017-03-31","o":18.74,"h":18.83,"l":18.7,"c":18.81,"v":1038900},{"d":"2017-04-03","o":18.84,"h":18.88,"l":18.65,"c":18.74,"v":721600},{"d":"2017-04-04","o":18.74,"h":18.83,"l":18.57,"c":18.77,"v":868300},{"d":"2017-04-05","o":18.77,"h":18.93,"l":18.69,"c":18.72,"v":917300},{"d":"2017-04-06","o":18.7,"h":18.8,"l":18.68,"c":18.79,"v":640000},{"d":"2017-04-07","o":18.77,"h":18.89,"l":18.71,"c":18.76,"v":1031500},{"d":"2017-04-10","o":18.8,"h":18.85,"l":18.69,"c":18.73,"v":1089900},{"d":"2017-04-11","o":18.73,"h":18.89,"l":18.7,"c":18.82,"v":1184400},{"d":"2017-04-12","o":18.81,"h":18.83,"l":18.73,"c":18.78,"v":638500},{"d":"2017-04-13","o":18.8,"h":18.86,"l":18.72,"c":18.72,"v":1192400},{"d":"2017-04-17","o":18.81,"h":19,"l":18.79,"c":18.97,"v":1044700},{"d":"2017-04-18","o":19,"h":19,"l":18.79,"c":18.88,"v":679500},{"d":"2017-04-19","o":18.93,"h":18.93,"l":18.75,"c":18.8,"v":577700},{"d":"2017-04-20","o":18.84,"h":18.91,"l":18.72,"c":18.84,"v":761600},{"d":"2017-04-21","o":18.88,"h":18.93,"l":18.8,"c":18.83,"v":809400},{"d":"2017-04-24","o":18.83,"h":18.89,"l":18.75,"c":18.88,"v":1112500},{"d":"2017-04-25","o":18.84,"h":18.98,"l":18.83,"c":18.93,"v":815700},{"d":"2017-04-26","o":19.3,"h":19.68,"l":19.28,"c":19.58,"v":6787200},{"d":"2017-04-27","o":19.65,"h":19.92,"l":19.31,"c":19.36,"v":13116800},{"d":"2017-04-28","o":19.36,"h":19.41,"l":19.16,"c":19.29,"v":2468700},{"d":"2017-05-01","o":19.33,"h":19.37,"l":19.23,"c":19.31,"v":1796900},{"d":"2017-05-02","o":19.25,"h":19.27,"l":18.9,"c":18.99,"v":2416300},{"d":"2017-05-03","o":18.94,"h":18.97,"l":18.26,"c":18.4,"v":3829100},{"d":"2017-05-04","o":18.4,"h":18.48,"l":18.25,"c":18.44,"v":2052300},{"d":"2017-05-05","o":18.45,"h":18.71,"l":18.39,"c":18.59,"v":1467300},{"d":"2017-05-08","o":18.6,"h":18.68,"l":18.43,"c":18.49,"v":911600},{"d":"2017-05-09","o":18.45,"h":18.49,"l":18.22,"c":18.27,"v":1414600},{"d":"2017-05-10","o":18.35,"h":18.44,"l":18.26,"c":18.34,"v":917600},{"d":"2017-05-11","o":18.3,"h":18.34,"l":18.2,"c":18.28,"v":656100},{"d":"2017-05-12","o":18.25,"h":18.31,"l":18.13,"c":18.16,"v":926000},{"d":"2017-05-15","o":18.16,"h":18.37,"l":18.14,"c":18.23,"v":1277600},{"d":"2017-05-16","o":18.23,"h":18.27,"l":18.15,"c":18.18,"v":1037400},{"d":"2017-05-17","o":18.12,"h":18.22,"l":18.08,"c":18.21,"v":1080700},{"d":"2017-05-18","o":18.17,"h":18.36,"l":18.1,"c":18.23,"v":785600},{"d":"2017-05-19","o":18.15,"h":18.34,"l":18.13,"c":18.22,"v":1837500},{"d":"2017-05-22","o":18.25,"h":18.42,"l":18.24,"c":18.38,"v":688200},{"d":"2017-05-23","o":18.46,"h":18.72,"l":18.4,"c":18.68,"v":1734600},{"d":"2017-05-24","o":18.74,"h":18.97,"l":18.71,"c":18.95,"v":2279000},{"d":"2017-05-25","o":19,"h":19,"l":18.84,"c":18.95,"v":1258200},{"d":"2017-05-26","o":18.95,"h":19.02,"l":18.85,"c":18.99,"v":1135700},{"d":"2017-05-30","o":18.99,"h":19.04,"l":18.86,"c":18.98,"v":1210800},{"d":"2017-05-31","o":18.2,"h":18.48,"l":18.16,"c":18.46,"v":19931700},{"d":"2017-06-01","o":18.49,"h":18.62,"l":18.38,"c":18.48,"v":2590500},{"d":"2017-06-02","o":18.5,"h":18.58,"l":18.45,"c":18.52,"v":1658800},{"d":"2017-06-05","o":18.5,"h":18.56,"l":18.43,"c":18.44,"v":1264700},{"d":"2017-06-06","o":18.49,"h":18.49,"l":18.29,"c":18.3,"v":1535200},{"d":"2017-06-07","o":18.29,"h":18.39,"l":18.16,"c":18.28,"v":1964500},{"d":"2017-06-08","o":18.29,"h":18.45,"l":18.26,"c":18.38,"v":1262300},{"d":"2017-06-09","o":18.43,"h":18.58,"l":18.42,"c":18.52,"v":2220100},{"d":"2017-06-12","o":18.6,"h":18.74,"l":18.57,"c":18.72,"v":1530200},{"d":"2017-06-13","o":18.72,"h":18.82,"l":18.69,"c":18.76,"v":1080100},{"d":"2017-06-14","o":18.78,"h":18.84,"l":18.72,"c":18.84,"v":1238200},{"d":"2017-06-15","o":18.83,"h":18.92,"l":18.78,"c":18.85,"v":1037100},{"d":"2017-06-16","o":18.8,"h":19.01,"l":18.8,"c":18.97,"v":5233500},{"d":"2017-06-19","o":19.06,"h":19.18,"l":18.99,"c":19.17,"v":1229500},{"d":"2017-06-20","o":19.19,"h":19.24,"l":19.1,"c":19.19,"v":1151400},{"d":"2017-06-21","o":19.21,"h":19.26,"l":18.97,"c":19.06,"v":1056700},{"d":"2017-06-22","o":19.06,"h":19.24,"l":19.06,"c":19.21,"v":983500},{"d":"2017-06-23","o":19.24,"h":19.26,"l":19.12,"c":19.17,"v":2454900},{"d":"2017-06-26","o":19.23,"h":19.23,"l":19.1,"c":19.16,"v":753200},{"d":"2017-06-27","o":19.17,"h":19.2,"l":19,"c":19,"v":1572200},{"d":"2017-06-28","o":18.58,"h":18.79,"l":18.48,"c":18.66,"v":1266600},{"d":"2017-06-29","o":18.66,"h":18.71,"l":18.39,"c":18.57,"v":1100100},{"d":"2017-06-30","o":18.59,"h":18.64,"l":18.48,"c":18.55,"v":816400},{"d":"2017-07-03","o":18.58,"h":18.77,"l":18.57,"c":18.73,"v":546000},{"d":"2017-07-05","o":18.73,"h":18.8,"l":18.69,"c":18.74,"v":1078400},{"d":"2017-07-06","o":18.73,"h":18.75,"l":18.6,"c":18.62,"v":1359800},{"d":"2017-07-07","o":18.58,"h":18.6,"l":18.27,"c":18.33,"v":1126200},{"d":"2017-07-10","o":18.34,"h":18.43,"l":18.26,"c":18.29,"v":1095400},{"d":"2017-07-11","o":18.31,"h":18.42,"l":18.27,"c":18.39,"v":1349900},{"d":"2017-07-12","o":18.5,"h":18.54,"l":18.35,"c":18.39,"v":762400},{"d":"2017-07-13","o":18.38,"h":18.38,"l":18.13,"c":18.21,"v":1200800},{"d":"2017-07-14","o":18.25,"h":18.34,"l":18.18,"c":18.33,"v":734900},{"d":"2017-07-17","o":18.31,"h":18.35,"l":18.18,"c":18.24,"v":1113000},{"d":"2017-07-18","o":18.19,"h":18.19,"l":17.91,"c":18.01,"v":1556800},{"d":"2017-07-19","o":17.99,"h":18.07,"l":17.89,"c":18,"v":1829100},{"d":"2017-07-20","o":18.05,"h":18.22,"l":18,"c":18.11,"v":805000},{"d":"2017-07-21","o":18.22,"h":18.3,"l":18.11,"c":18.23,"v":749300},{"d":"2017-07-24","o":18.24,"h":18.25,"l":18.18,"c":18.2,"v":595900},{"d":"2017-07-25","o":18.2,"h":18.24,"l":18.02,"c":18.04,"v":836800},{"d":"2017-07-26","o":18.04,"h":18.13,"l":17.97,"c":18.04,"v":1054700},{"d":"2017-07-27","o":18.04,"h":18.04,"l":17.83,"c":17.91,"v":1850900},{"d":"2017-07-28","o":17.91,"h":17.93,"l":17.8,"c":17.88,"v":1083700},{"d":"2017-07-31","o":17.93,"h":18.04,"l":17.9,"c":18.03,"v":1311200},{"d":"2017-08-01","o":18.06,"h":18.08,"l":17.9,"c":17.91,"v":874900},{"d":"2017-08-02","o":18,"h":18.09,"l":17.73,"c":17.89,"v":1811900},{"d":"2017-08-03","o":17.97,"h":18.02,"l":17.86,"c":17.93,"v":863200},{"d":"2017-08-04","o":17.94,"h":18.08,"l":17.91,"c":18.01,"v":995000},{"d":"2017-08-07","o":18.05,"h":18.08,"l":17.96,"c":18.01,"v":609400},{"d":"2017-08-08","o":18,"h":18.15,"l":17.95,"c":18.07,"v":635800},{"d":"2017-08-09","o":18.05,"h":18.24,"l":18.02,"c":18.2,"v":1122800},{"d":"2017-08-10","o":18.2,"h":18.23,"l":18,"c":18.06,"v":1320000},{"d":"2017-08-11","o":17.89,"h":18,"l":17.82,"c":17.98,"v":1138200},{"d":"2017-08-14","o":18,"h":18.26,"l":17.99,"c":18.23,"v":877500},{"d":"2017-08-15","o":18.08,"h":18.15,"l":18,"c":18.1,"v":1635500},{"d":"2017-08-16","o":18.1,"h":18.17,"l":18.02,"c":18.07,"v":1824800},{"d":"2017-08-17","o":18.06,"h":18.11,"l":17.88,"c":17.91,"v":1561600},{"d":"2017-08-18","o":17.82,"h":17.98,"l":17.82,"c":17.92,"v":1405300},{"d":"2017-08-21","o":17.9,"h":17.91,"l":17.78,"c":17.89,"v":991100},{"d":"2017-08-22","o":17.9,"h":17.98,"l":17.9,"c":17.94,"v":925800},{"d":"2017-08-23","o":17.94,"h":18.01,"l":17.85,"c":17.87,"v":1099100},{"d":"2017-08-24","o":17.89,"h":17.95,"l":17.83,"c":17.86,"v":1297200},{"d":"2017-08-25","o":17.89,"h":17.93,"l":17.8,"c":17.84,"v":910800},{"d":"2017-08-28","o":17.86,"h":17.9,"l":17.82,"c":17.9,"v":710500},{"d":"2017-08-29","o":17.96,"h":17.99,"l":17.76,"c":17.8,"v":988700},{"d":"2017-08-30","o":17.79,"h":17.87,"l":17.75,"c":17.79,"v":703900},{"d":"2017-08-31","o":17.9,"h":18.14,"l":17.88,"c":18.09,"v":1325500},{"d":"2017-09-01","o":18.09,"h":18.21,"l":18.02,"c":18.18,"v":1032800},{"d":"2017-09-05","o":18.18,"h":18.21,"l":17.9,"c":17.91,"v":1505900},{"d":"2017-09-06","o":17.91,"h":18.04,"l":17.9,"c":17.91,"v":1111000},{"d":"2017-09-07","o":17.9,"h":17.96,"l":17.77,"c":17.79,"v":1709900},{"d":"2017-09-08","o":17.78,"h":17.86,"l":17.71,"c":17.75,"v":1269900},{"d":"2017-09-11","o":17.85,"h":17.98,"l":17.81,"c":17.97,"v":1220400},{"d":"2017-09-12","o":17.97,"h":18.02,"l":17.89,"c":17.92,"v":898400},{"d":"2017-09-13","o":17.94,"h":17.99,"l":17.94,"c":17.94,"v":1376400},{"d":"2017-09-14","o":17.93,"h":18.02,"l":17.9,"c":17.9,"v":1184900},{"d":"2017-09-15","o":17.99,"h":18.07,"l":17.9,"c":17.97,"v":3172700},{"d":"2017-09-18","o":18,"h":18.06,"l":17.95,"c":18.02,"v":1126800},{"d":"2017-09-19","o":18.03,"h":18.23,"l":18.02,"c":18.18,"v":3498400},{"d":"2017-09-20","o":18.23,"h":18.32,"l":18.18,"c":18.28,"v":1621700},{"d":"2017-09-21","o":18.28,"h":18.37,"l":18.23,"c":18.26,"v":1015600},{"d":"2017-09-22","o":18.3,"h":18.39,"l":18.27,"c":18.35,"v":2490300},{"d":"2017-09-25","o":18.36,"h":18.48,"l":18.36,"c":18.47,"v":1365600},{"d":"2017-09-26","o":18.47,"h":18.67,"l":18.43,"c":18.57,"v":1200200},{"d":"2017-09-27","o":18.61,"h":18.72,"l":18.56,"c":18.69,"v":1764900},{"d":"2017-09-28","o":18.24,"h":18.24,"l":17.96,"c":18.15,"v":2109500},{"d":"2017-09-29","o":18.11,"h":18.27,"l":18.1,"c":18.11,"v":1125300},{"d":"2017-10-02","o":18.11,"h":18.2,"l":18.08,"c":18.16,"v":1362100},{"d":"2017-10-03","o":18.17,"h":18.21,"l":18.11,"c":18.21,"v":1031400},{"d":"2017-10-04","o":18.23,"h":18.23,"l":18.11,"c":18.19,"v":1103200},{"d":"2017-10-05","o":18.2,"h":18.3,"l":18.17,"c":18.28,"v":978500},{"d":"2017-10-06","o":18.25,"h":18.25,"l":18.1,"c":18.2,"v":770700},{"d":"2017-10-09","o":18.2,"h":18.28,"l":18.18,"c":18.21,"v":943500},{"d":"2017-10-10","o":18.24,"h":18.3,"l":18.21,"c":18.24,"v":616400},{"d":"2017-10-11","o":18.25,"h":18.31,"l":18.24,"c":18.27,"v":572200},{"d":"2017-10-12","o":18.31,"h":18.35,"l":18.24,"c":18.32,"v":846200},{"d":"2017-10-13","o":18.35,"h":18.35,"l":18.25,"c":18.32,"v":835100},{"d":"2017-10-16","o":18.35,"h":18.48,"l":18.31,"c":18.4,"v":967800},{"d":"2017-10-17","o":18.42,"h":18.47,"l":18.41,"c":18.42,"v":618700},{"d":"2017-10-18","o":18.42,"h":18.46,"l":18.37,"c":18.38,"v":1247300},{"d":"2017-10-19","o":18.35,"h":18.43,"l":18.27,"c":18.41,"v":805600},{"d":"2017-10-20","o":18.46,"h":18.46,"l":18.35,"c":18.44,"v":647000},{"d":"2017-10-23","o":18.49,"h":18.5,"l":18.27,"c":18.37,"v":1202800},{"d":"2017-10-24","o":18.4,"h":18.48,"l":18.31,"c":18.34,"v":666100},{"d":"2017-10-25","o":18.34,"h":18.45,"l":18.18,"c":18.26,"v":1389900},{"d":"2017-10-26","o":18.36,"h":18.37,"l":18.09,"c":18.09,"v":1348300},{"d":"2017-10-27","o":18.16,"h":18.21,"l":17.95,"c":18.2,"v":1196900},{"d":"2017-10-30","o":18.1,"h":18.2,"l":18.04,"c":18.11,"v":1152600},{"d":"2017-10-31","o":18.09,"h":18.22,"l":18.06,"c":18.07,"v":1429300},{"d":"2017-11-01","o":18.08,"h":18.2,"l":18.04,"c":18.09,"v":990600},{"d":"2017-11-02","o":18.26,"h":18.34,"l":18.09,"c":18.25,"v":1144300},{"d":"2017-11-03","o":18.25,"h":18.41,"l":18.22,"c":18.35,"v":753800},{"d":"2017-11-06","o":18.35,"h":18.35,"l":18.14,"c":18.29,"v":854500},{"d":"2017-11-07","o":18.16,"h":18.26,"l":18.11,"c":18.16,"v":1612800},{"d":"2017-11-08","o":18.1,"h":18.22,"l":18.08,"c":18.21,"v":1619800},{"d":"2017-11-09","o":18.13,"h":18.29,"l":18.09,"c":18.21,"v":798300},{"d":"2017-11-10","o":18.21,"h":18.3,"l":18.17,"c":18.18,"v":759400},{"d":"2017-11-13","o":18.15,"h":18.28,"l":18.11,"c":18.24,"v":663900},{"d":"2017-11-14","o":18.26,"h":18.31,"l":18.21,"c":18.31,"v":713400},{"d":"2017-11-15","o":18.23,"h":18.5,"l":18.18,"c":18.22,"v":525300},{"d":"2017-11-16","o":18.21,"h":18.38,"l":18.21,"c":18.33,"v":736200},{"d":"2017-11-17","o":18.22,"h":18.41,"l":18.22,"c":18.41,"v":849300},{"d":"2017-11-20","o":18.41,"h":18.54,"l":18.39,"c":18.5,"v":792900},{"d":"2017-11-21","o":18.5,"h":18.61,"l":18.48,"c":18.6,"v":975800},{"d":"2017-11-22","o":18.57,"h":18.68,"l":18.57,"c":18.68,"v":586500},{"d":"2017-11-24","o":18.7,"h":18.72,"l":18.56,"c":18.59,"v":360400},{"d":"2017-11-27","o":18.65,"h":18.65,"l":18.48,"c":18.49,"v":689200},{"d":"2017-11-28","o":18.49,"h":18.57,"l":18.44,"c":18.56,"v":1012900},{"d":"2017-11-29","o":18.57,"h":18.7,"l":18.57,"c":18.66,"v":980200},{"d":"2017-11-30","o":18.74,"h":18.74,"l":18.59,"c":18.65,"v":1430700},{"d":"2017-12-01","o":18.62,"h":18.62,"l":18.35,"c":18.6,"v":1315300},{"d":"2017-12-04","o":18.74,"h":18.76,"l":18.53,"c":18.57,"v":1158100},{"d":"2017-12-05","o":18.59,"h":18.64,"l":18.52,"c":18.57,"v":534000},{"d":"2017-12-06","o":18.56,"h":18.61,"l":18.52,"c":18.56,"v":470600},{"d":"2017-12-07","o":18.53,"h":18.64,"l":18.52,"c":18.59,"v":670300},{"d":"2017-12-08","o":18.59,"h":18.68,"l":18.54,"c":18.68,"v":854800},{"d":"2017-12-11","o":18.68,"h":18.73,"l":18.64,"c":18.66,"v":950800},{"d":"2017-12-12","o":18.67,"h":18.77,"l":18.66,"c":18.69,"v":867200},{"d":"2017-12-13","o":18.66,"h":18.8,"l":18.63,"c":18.7,"v":1089300},{"d":"2017-12-14","o":18.72,"h":18.79,"l":18.55,"c":18.62,"v":739400},{"d":"2017-12-15","o":18.64,"h":18.89,"l":18.64,"c":18.81,"v":3753400},{"d":"2017-12-18","o":18.87,"h":18.93,"l":18.74,"c":18.79,"v":922700},{"d":"2017-12-19","o":18.83,"h":18.84,"l":18.54,"c":18.54,"v":1146500},{"d":"2017-12-20","o":18.6,"h":18.68,"l":18.59,"c":18.61,"v":851700},{"d":"2017-12-21","o":18.75,"h":18.95,"l":18.71,"c":18.86,"v":1210600},{"d":"2017-12-22","o":18.89,"h":18.91,"l":18.82,"c":18.89,"v":1311300},{"d":"2017-12-26","o":18.97,"h":19.03,"l":18.86,"c":18.95,"v":1072100},{"d":"2017-12-27","o":18.98,"h":19.06,"l":18.95,"c":19,"v":1130200},{"d":"2017-12-28","o":18.63,"h":18.73,"l":18.51,"c":18.62,"v":1067100},{"d":"2017-12-29","o":18.62,"h":18.65,"l":18.45,"c":18.45,"v":900200},{"d":"2018-01-02","o":18.46,"h":18.49,"l":18.3,"c":18.32,"v":1586200},{"d":"2018-01-03","o":18.32,"h":18.45,"l":18.25,"c":18.28,"v":1205800},{"d":"2018-01-04","o":18.31,"h":18.4,"l":18.28,"c":18.3,"v":1013800},{"d":"2018-01-05","o":18.28,"h":18.34,"l":18.13,"c":18.2,"v":1681000},{"d":"2018-01-08","o":18.17,"h":18.36,"l":18.11,"c":18.34,"v":2388500},{"d":"2018-01-09","o":18.34,"h":18.35,"l":18.2,"c":18.22,"v":1123700},{"d":"2018-01-10","o":18.21,"h":18.24,"l":18.1,"c":18.13,"v":2235400},{"d":"2018-01-11","o":18.15,"h":18.45,"l":18.12,"c":18.4,"v":1257200},{"d":"2018-01-12","o":18.4,"h":18.43,"l":18.27,"c":18.32,"v":1139700},{"d":"2018-01-16","o":18.39,"h":18.49,"l":18.29,"c":18.29,"v":2591800},{"d":"2018-01-17","o":18.36,"h":18.47,"l":18.35,"c":18.4,"v":1107200},{"d":"2018-01-18","o":18.44,"h":18.47,"l":18.26,"c":18.28,"v":1063500},{"d":"2018-01-19","o":18.25,"h":18.36,"l":18.24,"c":18.31,"v":827400},{"d":"2018-01-22","o":18.35,"h":18.41,"l":18.31,"c":18.39,"v":572000},{"d":"2018-01-23","o":18.39,"h":18.44,"l":18.36,"c":18.42,"v":639000},{"d":"2018-01-24","o":18.45,"h":18.49,"l":18.38,"c":18.45,"v":880100},{"d":"2018-01-25","o":18.5,"h":18.57,"l":18.42,"c":18.57,"v":926400},{"d":"2018-01-26","o":18.58,"h":18.58,"l":18.38,"c":18.41,"v":715800},{"d":"2018-01-29","o":18.39,"h":18.43,"l":18.28,"c":18.31,"v":882800},{"d":"2018-01-30","o":18.27,"h":18.4,"l":18.27,"c":18.32,"v":934800},{"d":"2018-01-31","o":18.32,"h":18.44,"l":18.09,"c":18.17,"v":2248300},{"d":"2018-02-01","o":18.15,"h":18.4,"l":18.14,"c":18.21,"v":1424600},{"d":"2018-02-02","o":18.15,"h":18.26,"l":18.09,"c":18.14,"v":1748200},{"d":"2018-02-05","o":18.09,"h":18.11,"l":17.56,"c":17.8,"v":2465100},{"d":"2018-02-06","o":17.7,"h":18.02,"l":17.65,"c":17.89,"v":2815800},{"d":"2018-02-07","o":17.9,"h":18.08,"l":17.83,"c":17.86,"v":2043200},{"d":"2018-02-08","o":17.87,"h":17.91,"l":17.74,"c":17.75,"v":1751000},{"d":"2018-02-09","o":17.81,"h":17.85,"l":17.56,"c":17.7,"v":1799000},{"d":"2018-02-12","o":17.64,"h":17.88,"l":17.56,"c":17.88,"v":1759100},{"d":"2018-02-13","o":17.88,"h":17.93,"l":17.72,"c":17.92,"v":1529900},{"d":"2018-02-14","o":17.86,"h":18.05,"l":17.81,"c":18.01,"v":1180700},{"d":"2018-02-15","o":18.01,"h":18.34,"l":18,"c":18.32,"v":2168000},{"d":"2018-02-16","o":18.32,"h":18.71,"l":18.31,"c":18.69,"v":2922100},{"d":"2018-02-20","o":18.67,"h":18.69,"l":18.43,"c":18.45,"v":1852000},{"d":"2018-02-21","o":18.48,"h":18.59,"l":18.45,"c":18.47,"v":1589800},{"d":"2018-02-22","o":18.51,"h":18.58,"l":18.32,"c":18.32,"v":1734500},{"d":"2018-02-23","o":18.4,"h":18.6,"l":18.34,"c":18.45,"v":1051500},{"d":"2018-02-26","o":18.5,"h":18.57,"l":18.44,"c":18.5,"v":807200},{"d":"2018-02-27","o":18.54,"h":18.58,"l":18.36,"c":18.36,"v":1551100},{"d":"2018-02-28","o":18.37,"h":18.48,"l":18.26,"c":18.26,"v":1419100},{"d":"2018-03-01","o":18.28,"h":18.37,"l":18.18,"c":18.25,"v":1279300},{"d":"2018-03-02","o":18.18,"h":18.48,"l":18.15,"c":18.42,"v":1598000},{"d":"2018-03-05","o":18.42,"h":18.62,"l":18.41,"c":18.49,"v":1936000},{"d":"2018-03-06","o":18.49,"h":18.67,"l":18.46,"c":18.59,"v":2177900},{"d":"2018-03-07","o":18.5,"h":18.68,"l":18.48,"c":18.59,"v":1751500},{"d":"2018-03-08","o":18.64,"h":18.65,"l":18.52,"c":18.61,"v":1701500},{"d":"2018-03-09","o":18.71,"h":18.71,"l":18.51,"c":18.63,"v":1481400},{"d":"2018-03-12","o":18.68,"h":18.75,"l":18.6,"c":18.72,"v":2618800},{"d":"2018-03-13","o":18.75,"h":18.81,"l":18.61,"c":18.61,"v":2024500},{"d":"2018-03-14","o":18.09,"h":18.58,"l":18.07,"c":18.55,"v":21123900},{"d":"2018-03-15","o":18.55,"h":18.57,"l":18.4,"c":18.44,"v":2358800},{"d":"2018-03-16","o":18.43,"h":18.54,"l":18.41,"c":18.47,"v":2403400},{"d":"2018-03-19","o":18.47,"h":18.54,"l":18.42,"c":18.54,"v":2124500},{"d":"2018-03-20","o":18.54,"h":18.63,"l":18.47,"c":18.48,"v":1910700},{"d":"2018-03-21","o":18.47,"h":18.56,"l":18.45,"c":18.5,"v":1445800},{"d":"2018-03-22","o":18.46,"h":18.52,"l":18.28,"c":18.28,"v":3668400},{"d":"2018-03-23","o":18.31,"h":18.35,"l":18.06,"c":18.15,"v":5109000},{"d":"2018-03-26","o":18.25,"h":18.29,"l":18.16,"c":18.26,"v":2129700},{"d":"2018-03-27","o":18.28,"h":18.29,"l":18.17,"c":18.26,"v":1750500},{"d":"2018-03-28","o":17.83,"h":17.9,"l":17.77,"c":17.83,"v":1927300},{"d":"2018-03-29","o":17.89,"h":18.03,"l":17.89,"c":17.98,"v":1999200},{"d":"2018-04-02","o":17.98,"h":17.99,"l":17.75,"c":17.81,"v":2295100},{"d":"2018-04-03","o":17.84,"h":17.92,"l":17.76,"c":17.88,"v":1711900},{"d":"2018-04-04","o":17.81,"h":17.96,"l":17.77,"c":17.94,"v":1122200},{"d":"2018-04-05","o":17.95,"h":18.03,"l":17.88,"c":18,"v":1295000},{"d":"2018-04-06","o":18,"h":18.07,"l":17.91,"c":17.93,"v":1318800},{"d":"2018-04-09","o":17.98,"h":18.02,"l":17.85,"c":17.86,"v":1044900},{"d":"2018-04-10","o":17.92,"h":17.96,"l":17.86,"c":17.88,"v":1123400},{"d":"2018-04-11","o":17.88,"h":17.95,"l":17.83,"c":17.88,"v":1034100},{"d":"2018-04-12","o":17.93,"h":17.95,"l":17.83,"c":17.83,"v":1023500},{"d":"2018-04-13","o":17.84,"h":17.92,"l":17.8,"c":17.81,"v":1369600},{"d":"2018-04-16","o":17.88,"h":17.9,"l":17.8,"c":17.88,"v":1104500},{"d":"2018-04-17","o":17.9,"h":17.93,"l":17.85,"c":17.89,"v":1391100},{"d":"2018-04-18","o":17.91,"h":18.01,"l":17.86,"c":17.88,"v":1091000},{"d":"2018-04-19","o":17.88,"h":17.96,"l":17.83,"c":17.85,"v":1370300},{"d":"2018-04-20","o":17.84,"h":17.89,"l":17.8,"c":17.8,"v":1366700},{"d":"2018-04-23","o":17.81,"h":17.83,"l":17.73,"c":17.75,"v":1336800},{"d":"2018-04-24","o":17.77,"h":17.84,"l":17.77,"c":17.8,"v":1170100},{"d":"2018-04-25","o":17.78,"h":17.86,"l":17.71,"c":17.82,"v":687500},{"d":"2018-04-26","o":17.82,"h":17.95,"l":17.81,"c":17.92,"v":633300},{"d":"2018-04-27","o":17.92,"h":17.99,"l":17.87,"c":17.96,"v":653600},{"d":"2018-04-30","o":18,"h":18.06,"l":17.98,"c":18.02,"v":966300},{"d":"2018-05-01","o":18.03,"h":18.04,"l":17.92,"c":18.03,"v":988000},{"d":"2018-05-02","o":18.04,"h":18.04,"l":17.89,"c":17.91,"v":1196000},{"d":"2018-05-03","o":17.89,"h":18.22,"l":17.78,"c":18.12,"v":1977700},{"d":"2018-05-04","o":18.1,"h":18.2,"l":18.1,"c":18.12,"v":2985500},{"d":"2018-05-07","o":18.18,"h":18.23,"l":18.1,"c":18.23,"v":1763900},{"d":"2018-05-08","o":18.21,"h":18.23,"l":18.03,"c":18.12,"v":1470000},{"d":"2018-05-09","o":18.12,"h":18.2,"l":18.01,"c":18.14,"v":1301100},{"d":"2018-05-10","o":18.17,"h":18.25,"l":18.16,"c":18.24,"v":811900},{"d":"2018-05-11","o":18.26,"h":18.31,"l":18.22,"c":18.26,"v":827900},{"d":"2018-05-14","o":18.26,"h":18.3,"l":18.23,"c":18.25,"v":954400},{"d":"2018-05-15","o":18.24,"h":18.33,"l":18.22,"c":18.3,"v":1174300},{"d":"2018-05-16","o":18.3,"h":18.43,"l":18.29,"c":18.37,"v":912500},{"d":"2018-05-17","o":18.37,"h":18.41,"l":18.3,"c":18.35,"v":1461800},{"d":"2018-05-18","o":18.4,"h":18.46,"l":18.35,"c":18.44,"v":1182200},{"d":"2018-05-21","o":18.44,"h":18.54,"l":18.42,"c":18.54,"v":854700},{"d":"2018-05-22","o":18.55,"h":18.64,"l":18.5,"c":18.55,"v":783200},{"d":"2018-05-23","o":18.6,"h":18.64,"l":18.54,"c":18.61,"v":535500},{"d":"2018-05-24","o":18.6,"h":18.6,"l":18.36,"c":18.56,"v":935900},{"d":"2018-05-25","o":18.55,"h":18.6,"l":18.52,"c":18.58,"v":515400},{"d":"2018-05-29","o":18.56,"h":18.68,"l":18.54,"c":18.64,"v":1022700},{"d":"2018-05-30","o":18.69,"h":18.75,"l":18.6,"c":18.71,"v":890600},{"d":"2018-05-31","o":18.7,"h":18.7,"l":18.58,"c":18.59,"v":1114200},{"d":"2018-06-01","o":18.66,"h":18.74,"l":18.59,"c":18.72,"v":1310900},{"d":"2018-06-04","o":18.72,"h":18.78,"l":18.65,"c":18.71,"v":2304500},{"d":"2018-06-05","o":18.71,"h":18.76,"l":18.63,"c":18.69,"v":1042900},{"d":"2018-06-06","o":18.68,"h":18.76,"l":18.65,"c":18.76,"v":746200},{"d":"2018-06-07","o":18.8,"h":18.81,"l":18.69,"c":18.75,"v":804100},{"d":"2018-06-08","o":18.76,"h":18.87,"l":18.74,"c":18.83,"v":703100},{"d":"2018-06-11","o":18.85,"h":18.9,"l":18.76,"c":18.89,"v":829000},{"d":"2018-06-12","o":18.88,"h":18.89,"l":18.78,"c":18.81,"v":1485200},{"d":"2018-06-13","o":18.84,"h":18.9,"l":18.67,"c":18.72,"v":1096900},{"d":"2018-06-14","o":18.78,"h":18.85,"l":18.71,"c":18.8,"v":789000},{"d":"2018-06-15","o":18.78,"h":18.83,"l":18.75,"c":18.78,"v":1686000},{"d":"2018-06-18","o":18.79,"h":18.92,"l":18.74,"c":18.91,"v":998100},{"d":"2018-06-19","o":18.88,"h":18.96,"l":18.82,"c":18.89,"v":1128300},{"d":"2018-06-20","o":18.89,"h":18.96,"l":18.86,"c":18.9,"v":839100},{"d":"2018-06-21","o":18.9,"h":18.93,"l":18.78,"c":18.84,"v":963900},{"d":"2018-06-22","o":18.85,"h":18.91,"l":18.75,"c":18.77,"v":2665600},{"d":"2018-06-25","o":18.79,"h":18.83,"l":18.66,"c":18.72,"v":1316700},{"d":"2018-06-26","o":18.75,"h":18.82,"l":18.68,"c":18.75,"v":1430700},{"d":"2018-06-27","o":18.77,"h":18.77,"l":18.58,"c":18.58,"v":1505900},{"d":"2018-06-28","o":18.13,"h":18.35,"l":18.1,"c":18.33,"v":1667300},{"d":"2018-06-29","o":18.33,"h":18.37,"l":18.2,"c":18.28,"v":1148900},{"d":"2018-07-02","o":18.26,"h":18.42,"l":18.25,"c":18.4,"v":1079800},{"d":"2018-07-03","o":18.43,"h":18.63,"l":18.43,"c":18.59,"v":1057000},{"d":"2018-07-05","o":18.6,"h":18.78,"l":18.57,"c":18.76,"v":1134600},{"d":"2018-07-06","o":18.75,"h":18.92,"l":18.75,"c":18.89,"v":806900},{"d":"2018-07-09","o":18.93,"h":18.95,"l":18.83,"c":18.85,"v":1074100},{"d":"2018-07-10","o":18.88,"h":18.91,"l":18.82,"c":18.85,"v":771600},{"d":"2018-07-11","o":18.85,"h":18.95,"l":18.8,"c":18.92,"v":792500},{"d":"2018-07-12","o":18.92,"h":18.95,"l":18.83,"c":18.83,"v":814700},{"d":"2018-07-13","o":18.82,"h":18.87,"l":18.67,"c":18.7,"v":735500},{"d":"2018-07-16","o":18.75,"h":18.77,"l":18.65,"c":18.66,"v":841300},{"d":"2018-07-17","o":18.77,"h":18.77,"l":18.63,"c":18.7,"v":739300},{"d":"2018-07-18","o":18.68,"h":18.73,"l":18.6,"c":18.73,"v":602200},{"d":"2018-07-19","o":18.7,"h":18.89,"l":18.7,"c":18.86,"v":661000},{"d":"2018-07-20","o":18.85,"h":18.88,"l":18.75,"c":18.84,"v":818200},{"d":"2018-07-23","o":18.85,"h":18.89,"l":18.82,"c":18.84,"v":526700},{"d":"2018-07-24","o":18.87,"h":18.87,"l":18.74,"c":18.85,"v":975700},{"d":"2018-07-25","o":18.83,"h":19.09,"l":18.82,"c":19.02,"v":1438900},{"d":"2018-07-26","o":18.96,"h":18.98,"l":18.6,"c":18.84,"v":1413300},{"d":"2018-07-27","o":18.84,"h":18.89,"l":18.77,"c":18.85,"v":1131800},{"d":"2018-07-30","o":18.85,"h":19.02,"l":18.83,"c":18.98,"v":1807200},{"d":"2018-07-31","o":18.97,"h":19.1,"l":18.92,"c":19.09,"v":1747800},{"d":"2018-08-01","o":19.08,"h":19.08,"l":18.89,"c":19.04,"v":1135600},{"d":"2018-08-02","o":19.02,"h":19.17,"l":19.01,"c":19.11,"v":1283700},{"d":"2018-08-03","o":19.12,"h":19.16,"l":18.93,"c":18.97,"v":814300},{"d":"2018-08-06","o":18.99,"h":19.02,"l":18.91,"c":18.98,"v":586700},{"d":"2018-08-07","o":19.01,"h":19.05,"l":18.83,"c":18.83,"v":933600},{"d":"2018-08-08","o":18.84,"h":18.84,"l":18.65,"c":18.69,"v":1228100},{"d":"2018-08-09","o":18.7,"h":18.79,"l":18.69,"c":18.75,"v":724800},{"d":"2018-08-10","o":18.75,"h":18.76,"l":18.67,"c":18.68,"v":1111800},{"d":"2018-08-13","o":18.69,"h":18.77,"l":18.65,"c":18.76,"v":984700},{"d":"2018-08-14","o":18.77,"h":18.95,"l":18.77,"c":18.95,"v":1438300},{"d":"2018-08-15","o":18.96,"h":19.17,"l":18.94,"c":19.05,"v":1152100},{"d":"2018-08-16","o":19.07,"h":19.2,"l":19.06,"c":19.17,"v":772500},{"d":"2018-08-17","o":19.18,"h":19.25,"l":19.14,"c":19.24,"v":839500},{"d":"2018-08-20","o":19.25,"h":19.35,"l":19.23,"c":19.27,"v":612200},{"d":"2018-08-21","o":19.28,"h":19.5,"l":19.27,"c":19.44,"v":873700},{"d":"2018-08-22","o":19.43,"h":19.45,"l":19.32,"c":19.34,"v":394700},{"d":"2018-08-23","o":19.35,"h":19.41,"l":19.33,"c":19.35,"v":504800},{"d":"2018-08-24","o":19.39,"h":19.39,"l":19.32,"c":19.35,"v":540900},{"d":"2018-08-27","o":19.38,"h":19.48,"l":19.35,"c":19.43,"v":665400},{"d":"2018-08-28","o":19.43,"h":19.46,"l":19.3,"c":19.35,"v":576500},{"d":"2018-08-29","o":19.38,"h":19.5,"l":19.38,"c":19.43,"v":496300},{"d":"2018-08-30","o":19.43,"h":19.48,"l":19.38,"c":19.4,"v":565400},{"d":"2018-08-31","o":19.4,"h":19.44,"l":19.36,"c":19.43,"v":605100},{"d":"2018-09-04","o":19.43,"h":19.57,"l":19.36,"c":19.42,"v":856500},{"d":"2018-09-05","o":19.45,"h":19.54,"l":19.41,"c":19.52,"v":839800},{"d":"2018-09-06","o":19.55,"h":19.55,"l":19.39,"c":19.4,"v":1125000},{"d":"2018-09-07","o":19.4,"h":19.41,"l":19.29,"c":19.33,"v":817200},{"d":"2018-09-10","o":19.38,"h":19.43,"l":19.35,"c":19.43,"v":733400},{"d":"2018-09-11","o":19.38,"h":19.49,"l":19.38,"c":19.44,"v":500600},{"d":"2018-09-12","o":19.41,"h":19.43,"l":19.27,"c":19.34,"v":654900},{"d":"2018-09-13","o":19.39,"h":19.49,"l":19.32,"c":19.48,"v":576200},{"d":"2018-09-14","o":19.48,"h":19.56,"l":19.37,"c":19.47,"v":658200},{"d":"2018-09-17","o":19.49,"h":19.49,"l":19.33,"c":19.39,"v":881600},{"d":"2018-09-18","o":19.38,"h":19.4,"l":19.27,"c":19.35,"v":869600},{"d":"2018-09-19","o":19.36,"h":19.38,"l":19.16,"c":19.16,"v":978000},{"d":"2018-09-20","o":19.2,"h":19.22,"l":19.02,"c":19.22,"v":849800},{"d":"2018-09-21","o":19.23,"h":19.39,"l":19.18,"c":19.37,"v":2236300},{"d":"2018-09-24","o":19.4,"h":19.42,"l":19.18,"c":19.34,"v":901500},{"d":"2018-09-25","o":19.38,"h":19.38,"l":19.27,"c":19.36,"v":774500},{"d":"2018-09-26","o":19.4,"h":19.4,"l":19.23,"c":19.26,"v":1125400},{"d":"2018-09-27","o":18.81,"h":18.96,"l":18.75,"c":18.86,"v":658600},{"d":"2018-09-28","o":18.82,"h":18.89,"l":18.81,"c":18.87,"v":930800},{"d":"2018-10-01","o":18.87,"h":18.9,"l":18.66,"c":18.67,"v":999600},{"d":"2018-10-02","o":18.66,"h":18.68,"l":18.25,"c":18.66,"v":2184500},{"d":"2018-10-03","o":18.75,"h":18.98,"l":18.71,"c":18.89,"v":1663800},{"d":"2018-10-04","o":18.85,"h":18.89,"l":18.55,"c":18.66,"v":1133700},{"d":"2018-10-05","o":18.7,"h":18.75,"l":18.56,"c":18.68,"v":915000},{"d":"2018-10-08","o":18.66,"h":18.89,"l":18.66,"c":18.85,"v":492700},{"d":"2018-10-09","o":18.8,"h":18.91,"l":18.75,"c":18.84,"v":867700},{"d":"2018-10-10","o":18.89,"h":18.98,"l":18.66,"c":18.66,"v":951200},{"d":"2018-10-11","o":18.63,"h":18.71,"l":18.23,"c":18.37,"v":1874500},{"d":"2018-10-12","o":18.5,"h":18.52,"l":18.28,"c":18.4,"v":1143300},{"d":"2018-10-15","o":18.42,"h":18.74,"l":18.35,"c":18.65,"v":807600},{"d":"2018-10-16","o":18.68,"h":18.91,"l":18.61,"c":18.84,"v":865200},{"d":"2018-10-17","o":18.84,"h":18.9,"l":18.76,"c":18.87,"v":637200},{"d":"2018-10-18","o":18.9,"h":18.91,"l":18.68,"c":18.73,"v":572600},{"d":"2018-10-19","o":18.68,"h":18.73,"l":18.52,"c":18.57,"v":1014300},{"d":"2018-10-22","o":18.6,"h":18.85,"l":18.59,"c":18.78,"v":1017200},{"d":"2018-10-23","o":18.7,"h":18.76,"l":18.45,"c":18.51,"v":1026800},{"d":"2018-10-24","o":18.45,"h":18.63,"l":18.39,"c":18.48,"v":1428800},{"d":"2018-10-25","o":18.45,"h":18.74,"l":18.34,"c":18.66,"v":994900},{"d":"2018-10-26","o":18.56,"h":18.62,"l":18.15,"c":18.31,"v":1264800},{"d":"2018-10-29","o":18.39,"h":18.52,"l":18.13,"c":18.26,"v":972500},{"d":"2018-10-30","o":18.28,"h":18.57,"l":18.25,"c":18.55,"v":1005300},{"d":"2018-10-31","o":18.61,"h":18.85,"l":18.58,"c":18.71,"v":1480500},{"d":"2018-11-01","o":18.73,"h":18.74,"l":18.46,"c":18.6,"v":935700},{"d":"2018-11-02","o":18.66,"h":18.72,"l":18.52,"c":18.7,"v":666500},{"d":"2018-11-05","o":18.72,"h":18.79,"l":18.61,"c":18.67,"v":641800},{"d":"2018-11-06","o":18.67,"h":18.75,"l":18.59,"c":18.74,"v":750000},{"d":"2018-11-07","o":18.78,"h":18.85,"l":18.63,"c":18.82,"v":674200},{"d":"2018-11-08","o":18.82,"h":18.89,"l":18.72,"c":18.8,"v":563400},{"d":"2018-11-09","o":18.8,"h":18.94,"l":18.74,"c":18.9,"v":463800},{"d":"2018-11-12","o":18.92,"h":19,"l":18.76,"c":18.77,"v":626500},{"d":"2018-11-13","o":18.82,"h":18.98,"l":18.78,"c":18.91,"v":1376600},{"d":"2018-11-14","o":18.94,"h":18.94,"l":18.47,"c":18.56,"v":1089200},{"d":"2018-11-15","o":18.51,"h":18.56,"l":18.38,"c":18.55,"v":1525000},{"d":"2018-11-16","o":18.5,"h":18.65,"l":18.4,"c":18.6,"v":1032100},{"d":"2018-11-19","o":18.6,"h":18.67,"l":18.47,"c":18.5,"v":847000},{"d":"2018-11-20","o":18.46,"h":18.54,"l":18.3,"c":18.35,"v":1007400},{"d":"2018-11-21","o":18.35,"h":18.59,"l":18.27,"c":18.47,"v":658100},{"d":"2018-11-23","o":18.44,"h":18.59,"l":18.36,"c":18.51,"v":351900},{"d":"2018-11-26","o":18.57,"h":18.68,"l":18.51,"c":18.67,"v":681500},{"d":"2018-11-27","o":18.67,"h":18.82,"l":18.66,"c":18.79,"v":1075300},{"d":"2018-11-28","o":18.8,"h":19.11,"l":18.73,"c":19.06,"v":1684200},{"d":"2018-11-29","o":18.96,"h":19.09,"l":18.86,"c":19.04,"v":1172100},{"d":"2018-11-30","o":19.02,"h":19.06,"l":18.81,"c":18.94,"v":1402200},{"d":"2018-12-03","o":18.98,"h":19.13,"l":18.83,"c":19.1,"v":1553100},{"d":"2018-12-04","o":19.1,"h":19.19,"l":18.92,"c":18.95,"v":1333200},{"d":"2018-12-06","o":18.8,"h":18.89,"l":18.67,"c":18.88,"v":1461000},{"d":"2018-12-07","o":18.88,"h":18.9,"l":18.63,"c":18.69,"v":1090100},{"d":"2018-12-10","o":18.75,"h":18.75,"l":18.46,"c":18.51,"v":1087400},{"d":"2018-12-11","o":18.58,"h":18.71,"l":18.58,"c":18.62,"v":883300},{"d":"2018-12-12","o":18.74,"h":18.84,"l":18.64,"c":18.71,"v":740100},{"d":"2018-12-13","o":18.73,"h":18.85,"l":18.65,"c":18.66,"v":1003500},{"d":"2018-12-14","o":18.65,"h":18.93,"l":18.61,"c":18.66,"v":719400},{"d":"2018-12-17","o":18.64,"h":18.68,"l":17.98,"c":18.05,"v":2196700},{"d":"2018-12-18","o":18.15,"h":18.37,"l":18.04,"c":18.09,"v":1474400},{"d":"2018-12-19","o":18.13,"h":18.19,"l":17.83,"c":17.87,"v":1605500},{"d":"2018-12-20","o":17.84,"h":17.89,"l":16.83,"c":16.88,"v":3433900},{"d":"2018-12-21","o":16.94,"h":17.26,"l":16.77,"c":16.87,"v":3852000},{"d":"2018-12-24","o":16.77,"h":16.84,"l":16.41,"c":16.67,"v":1232100},{"d":"2018-12-26","o":16.67,"h":17.48,"l":16.64,"c":17.46,"v":1372700},{"d":"2018-12-27","o":17.33,"h":17.38,"l":16.96,"c":17.29,"v":1995400},{"d":"2018-12-28","o":16.94,"h":17.05,"l":16.76,"c":16.83,"v":1805100},{"d":"2018-12-31","o":16.83,"h":16.86,"l":16.52,"c":16.66,"v":1768800},{"d":"2019-01-02","o":16.52,"h":16.82,"l":16.43,"c":16.8,"v":1097900},{"d":"2019-01-03","o":16.8,"h":17,"l":16.73,"c":16.73,"v":1505600},{"d":"2019-01-04","o":16.85,"h":17.09,"l":16.81,"c":16.99,"v":932900},{"d":"2019-01-07","o":17.07,"h":17.32,"l":16.99,"c":17.12,"v":1763500},{"d":"2019-01-08","o":17.29,"h":17.36,"l":17.2,"c":17.35,"v":1399000},{"d":"2019-01-09","o":17.44,"h":17.51,"l":17.34,"c":17.5,"v":1583900},{"d":"2019-01-10","o":17.42,"h":17.49,"l":17.27,"c":17.34,"v":933100},{"d":"2019-01-11","o":17.36,"h":17.47,"l":17.3,"c":17.43,"v":993200},{"d":"2019-01-14","o":17.4,"h":17.55,"l":17.39,"c":17.42,"v":890300},{"d":"2019-01-15","o":17.41,"h":17.56,"l":17.39,"c":17.52,"v":940300},{"d":"2019-01-16","o":17.77,"h":17.8,"l":17.62,"c":17.68,"v":1090000},{"d":"2019-01-17","o":17.63,"h":17.77,"l":17.59,"c":17.77,"v":1155800},{"d":"2019-01-18","o":17.8,"h":17.89,"l":17.65,"c":17.76,"v":917700},{"d":"2019-01-22","o":17.72,"h":17.76,"l":17.46,"c":17.57,"v":1250600},{"d":"2019-01-23","o":17.6,"h":17.67,"l":17.52,"c":17.64,"v":644200},{"d":"2019-01-24","o":17.64,"h":17.74,"l":17.58,"c":17.71,"v":702900},{"d":"2019-01-25","o":17.77,"h":17.79,"l":17.66,"c":17.76,"v":673800},{"d":"2019-01-28","o":17.75,"h":17.82,"l":17.69,"c":17.77,"v":882500},{"d":"2019-01-29","o":17.78,"h":17.91,"l":17.78,"c":17.88,"v":570800},{"d":"2019-01-30","o":17.9,"h":18.07,"l":17.8,"c":18.01,"v":703200},{"d":"2019-01-31","o":17.99,"h":18.2,"l":17.94,"c":18.2,"v":1309100},{"d":"2019-02-01","o":18.2,"h":18.21,"l":17.97,"c":18.11,"v":949500},{"d":"2019-02-04","o":18.13,"h":18.35,"l":18.06,"c":18.35,"v":826800},{"d":"2019-02-05","o":18.35,"h":18.41,"l":18.27,"c":18.4,"v":677400},{"d":"2019-02-06","o":18.4,"h":18.42,"l":18.24,"c":18.38,"v":773500},{"d":"2019-02-07","o":18.34,"h":18.5,"l":18.34,"c":18.46,"v":1079900},{"d":"2019-02-08","o":18.43,"h":18.47,"l":18.24,"c":18.45,"v":1043600},{"d":"2019-02-11","o":18.49,"h":18.49,"l":18.36,"c":18.45,"v":830000},{"d":"2019-02-12","o":18.46,"h":18.51,"l":18.4,"c":18.42,"v":1057500},{"d":"2019-02-13","o":18.44,"h":18.49,"l":18.31,"c":18.4,"v":1062100},{"d":"2019-02-14","o":18.05,"h":18.22,"l":17.8,"c":17.9,"v":2538000},{"d":"2019-02-15","o":17.94,"h":17.99,"l":17.81,"c":17.9,"v":1590400},{"d":"2019-02-19","o":17.9,"h":18.06,"l":17.9,"c":17.98,"v":1368100},{"d":"2019-02-20","o":17.93,"h":18.05,"l":17.84,"c":18.05,"v":790200},{"d":"2019-02-21","o":18.04,"h":18.1,"l":18.01,"c":18.05,"v":680700},{"d":"2019-02-22","o":18.07,"h":18.17,"l":18.05,"c":18.14,"v":908400},{"d":"2019-02-25","o":18.22,"h":18.25,"l":18.02,"c":18.09,"v":961200},{"d":"2019-02-26","o":18.09,"h":18.15,"l":18.04,"c":18.08,"v":531100},{"d":"2019-02-27","o":18.07,"h":18.15,"l":17.93,"c":18.13,"v":532200},{"d":"2019-02-28","o":18.13,"h":18.35,"l":18.1,"c":18.16,"v":1093300},{"d":"2019-03-01","o":18.23,"h":18.23,"l":18.02,"c":18.09,"v":797100},{"d":"2019-03-04","o":18.11,"h":18.21,"l":18.05,"c":18.18,"v":892200},{"d":"2019-03-05","o":18.16,"h":18.28,"l":18.14,"c":18.22,"v":571000},{"d":"2019-03-06","o":18.24,"h":18.3,"l":18.03,"c":18.07,"v":866700},{"d":"2019-03-07","o":18.06,"h":18.16,"l":18,"c":18.01,"v":519500},{"d":"2019-03-08","o":17.96,"h":18.05,"l":17.9,"c":17.98,"v":717600},{"d":"2019-03-11","o":18.06,"h":18.24,"l":17.99,"c":18.21,"v":716700},{"d":"2019-03-12","o":18.24,"h":18.3,"l":18.2,"c":18.22,"v":795300},{"d":"2019-03-13","o":18.28,"h":18.45,"l":18.23,"c":18.39,"v":875400},{"d":"2019-03-14","o":18.35,"h":18.45,"l":18.35,"c":18.41,"v":817000},{"d":"2019-03-15","o":18.42,"h":18.44,"l":18.3,"c":18.44,"v":1874600},{"d":"2019-03-18","o":18.44,"h":18.62,"l":18.39,"c":18.57,"v":1138000},{"d":"2019-03-19","o":18.64,"h":18.65,"l":18.42,"c":18.44,"v":734600},{"d":"2019-03-20","o":18.4,"h":18.51,"l":18.29,"c":18.29,"v":1453400},{"d":"2019-03-21","o":18.31,"h":18.56,"l":18.31,"c":18.43,"v":963900},{"d":"2019-03-22","o":18.39,"h":18.46,"l":18.35,"c":18.36,"v":977400},{"d":"2019-03-25","o":18.37,"h":18.5,"l":18.3,"c":18.34,"v":1116100},{"d":"2019-03-26","o":18.43,"h":18.56,"l":18.39,"c":18.53,"v":1042400},{"d":"2019-03-27","o":18.55,"h":18.61,"l":18.5,"c":18.52,"v":1010500},{"d":"2019-03-28","o":18.11,"h":18.24,"l":18.08,"c":18.24,"v":914600},{"d":"2019-03-29","o":18.33,"h":18.34,"l":18.16,"c":18.2,"v":1441600},{"d":"2019-04-01","o":18.25,"h":18.35,"l":18.23,"c":18.35,"v":716000},{"d":"2019-04-02","o":18.37,"h":18.37,"l":18.25,"c":18.28,"v":550100},{"d":"2019-04-03","o":18.34,"h":18.35,"l":18.24,"c":18.26,"v":707000},{"d":"2019-04-04","o":18.29,"h":18.36,"l":18.26,"c":18.35,"v":457900},{"d":"2019-04-05","o":18.36,"h":18.44,"l":18.33,"c":18.44,"v":917400},{"d":"2019-04-08","o":18.41,"h":18.46,"l":18.38,"c":18.46,"v":814500},{"d":"2019-04-09","o":18.4,"h":18.48,"l":18.29,"c":18.31,"v":989700},{"d":"2019-04-10","o":18.35,"h":18.45,"l":18.35,"c":18.44,"v":618000},{"d":"2019-04-11","o":18.49,"h":18.55,"l":18.45,"c":18.52,"v":513400},{"d":"2019-04-12","o":18.62,"h":18.62,"l":18.5,"c":18.6,"v":594300},{"d":"2019-04-15","o":18.61,"h":18.61,"l":18.47,"c":18.52,"v":555600},{"d":"2019-04-16","o":18.59,"h":18.6,"l":18.34,"c":18.41,"v":1733100},{"d":"2019-04-17","o":18.4,"h":18.52,"l":18.37,"c":18.5,"v":608400},{"d":"2019-04-18","o":18.47,"h":18.5,"l":18.42,"c":18.48,"v":460300},{"d":"2019-04-22","o":18.45,"h":18.5,"l":18.36,"c":18.44,"v":659800},{"d":"2019-04-23","o":18.47,"h":18.54,"l":18.42,"c":18.43,"v":887500},{"d":"2019-04-24","o":18.41,"h":18.66,"l":18.41,"c":18.57,"v":1289400},{"d":"2019-04-25","o":18.66,"h":18.73,"l":18.48,"c":18.64,"v":1210000},{"d":"2019-04-26","o":18.73,"h":18.89,"l":18.64,"c":18.86,"v":1087900},{"d":"2019-04-29","o":18.88,"h":18.89,"l":18.72,"c":18.76,"v":1496400},{"d":"2019-04-30","o":18.79,"h":18.79,"l":18.6,"c":18.74,"v":896000},{"d":"2019-05-01","o":18.77,"h":18.9,"l":18.75,"c":18.78,"v":1306100},{"d":"2019-05-02","o":18.79,"h":18.99,"l":18.72,"c":18.95,"v":1551100},{"d":"2019-05-03","o":19,"h":19.19,"l":18.98,"c":19.05,"v":1262500},{"d":"2019-05-06","o":18.89,"h":19.13,"l":18.89,"c":19.09,"v":973300},{"d":"2019-05-07","o":19,"h":19.15,"l":18.95,"c":19.05,"v":759500},{"d":"2019-05-08","o":19.01,"h":19.09,"l":18.98,"c":19.01,"v":642800},{"d":"2019-05-09","o":18.15,"h":18.56,"l":18.01,"c":18.53,"v":17152500},{"d":"2019-05-10","o":18.52,"h":18.75,"l":18.47,"c":18.63,"v":3106200},{"d":"2019-05-13","o":18.4,"h":18.55,"l":18.4,"c":18.46,"v":4189000},{"d":"2019-05-14","o":18.45,"h":18.62,"l":18.42,"c":18.56,"v":1249700},{"d":"2019-05-15","o":18.53,"h":18.71,"l":18.51,"c":18.66,"v":1145000},{"d":"2019-05-16","o":18.71,"h":18.77,"l":18.63,"c":18.68,"v":1006800},{"d":"2019-05-17","o":18.61,"h":18.66,"l":18.52,"c":18.52,"v":1613600},{"d":"2019-05-20","o":18.57,"h":18.71,"l":18.52,"c":18.56,"v":1430800},{"d":"2019-05-21","o":18.63,"h":18.68,"l":18.47,"c":18.68,"v":1752700},{"d":"2019-05-22","o":18.69,"h":18.75,"l":18.52,"c":18.57,"v":806200},{"d":"2019-05-23","o":18.5,"h":18.64,"l":18.48,"c":18.64,"v":1166100},{"d":"2019-05-24","o":18.7,"h":18.77,"l":18.63,"c":18.76,"v":1007400},{"d":"2019-05-28","o":18.75,"h":18.79,"l":18.59,"c":18.6,"v":930000},{"d":"2019-05-29","o":18.59,"h":18.6,"l":18.48,"c":18.53,"v":833700},{"d":"2019-05-30","o":18.57,"h":18.61,"l":18.39,"c":18.45,"v":842500},{"d":"2019-05-31","o":18.28,"h":18.47,"l":18.23,"c":18.38,"v":1947600},{"d":"2019-06-03","o":18.34,"h":18.61,"l":18.34,"c":18.57,"v":1062100},{"d":"2019-06-04","o":18.63,"h":18.64,"l":18.45,"c":18.61,"v":1270800},{"d":"2019-06-05","o":18.65,"h":18.67,"l":18.54,"c":18.64,"v":922200},{"d":"2019-06-06","o":18.65,"h":18.73,"l":18.46,"c":18.7,"v":650300},{"d":"2019-06-07","o":18.7,"h":18.72,"l":18.57,"c":18.62,"v":851200},{"d":"2019-06-10","o":18.7,"h":18.76,"l":18.64,"c":18.66,"v":897600},{"d":"2019-06-11","o":18.7,"h":18.73,"l":18.56,"c":18.62,"v":934000},{"d":"2019-06-12","o":18.65,"h":18.75,"l":18.64,"c":18.68,"v":793300},{"d":"2019-06-13","o":18.73,"h":18.82,"l":18.69,"c":18.74,"v":1476900},{"d":"2019-06-14","o":18.74,"h":18.86,"l":18.74,"c":18.79,"v":733300},{"d":"2019-06-17","o":18.82,"h":18.9,"l":18.68,"c":18.68,"v":1258100},{"d":"2019-06-18","o":18.75,"h":18.86,"l":18.72,"c":18.79,"v":900900},{"d":"2019-06-19","o":18.86,"h":18.87,"l":18.75,"c":18.82,"v":1124600},{"d":"2019-06-20","o":18.88,"h":18.92,"l":18.8,"c":18.86,"v":1341200},{"d":"2019-06-21","o":18.83,"h":18.84,"l":18.57,"c":18.71,"v":2867800},{"d":"2019-06-24","o":18.78,"h":18.89,"l":18.67,"c":18.67,"v":1260700},{"d":"2019-06-25","o":18.73,"h":18.82,"l":18.63,"c":18.64,"v":982000},{"d":"2019-06-26","o":18.69,"h":18.72,"l":18.59,"c":18.6,"v":1282800},{"d":"2019-06-27","o":18.21,"h":18.33,"l":18.14,"c":18.28,"v":1137700},{"d":"2019-06-28","o":18.3,"h":18.47,"l":18.28,"c":18.39,"v":3506100},{"d":"2019-07-01","o":18.45,"h":18.52,"l":18.26,"c":18.27,"v":1246600},{"d":"2019-07-02","o":18.3,"h":18.38,"l":18.25,"c":18.35,"v":963400},{"d":"2019-07-03","o":18.34,"h":18.47,"l":18.34,"c":18.43,"v":461300},{"d":"2019-07-05","o":18.4,"h":18.45,"l":18.29,"c":18.44,"v":579000},{"d":"2019-07-08","o":18.44,"h":18.49,"l":18.37,"c":18.44,"v":836500},{"d":"2019-07-09","o":18.43,"h":18.53,"l":18.36,"c":18.53,"v":1187300},{"d":"2019-07-10","o":18.59,"h":18.66,"l":18.55,"c":18.58,"v":1187100},{"d":"2019-07-11","o":18.61,"h":18.72,"l":18.6,"c":18.66,"v":896400},{"d":"2019-07-12","o":18.66,"h":18.76,"l":18.66,"c":18.71,"v":592800},{"d":"2019-07-15","o":18.78,"h":18.78,"l":18.63,"c":18.64,"v":613600},{"d":"2019-07-16","o":18.67,"h":18.76,"l":18.66,"c":18.67,"v":667400},{"d":"2019-07-17","o":18.67,"h":18.72,"l":18.6,"c":18.66,"v":542700},{"d":"2019-07-18","o":18.63,"h":18.68,"l":18.52,"c":18.64,"v":567300},{"d":"2019-07-19","o":18.61,"h":18.66,"l":18.56,"c":18.59,"v":915700},{"d":"2019-07-22","o":18.59,"h":18.62,"l":18.48,"c":18.56,"v":667400},{"d":"2019-07-23","o":18.57,"h":18.68,"l":18.53,"c":18.66,"v":710100},{"d":"2019-07-24","o":18.66,"h":18.68,"l":18.46,"c":18.5,"v":1317300},{"d":"2019-07-25","o":18.8,"h":18.9,"l":18.65,"c":18.68,"v":1631500},{"d":"2019-07-26","o":18.69,"h":18.7,"l":18.56,"c":18.58,"v":1099100},{"d":"2019-07-29","o":18.58,"h":18.77,"l":18.58,"c":18.63,"v":1224100},{"d":"2019-07-30","o":18.62,"h":18.81,"l":18.61,"c":18.77,"v":1296200},{"d":"2019-07-31","o":18.82,"h":18.9,"l":18.69,"c":18.82,"v":1933400},{"d":"2019-08-01","o":18.82,"h":18.92,"l":18.75,"c":18.83,"v":1418700},{"d":"2019-08-02","o":18.81,"h":18.88,"l":18.63,"c":18.85,"v":947900},{"d":"2019-08-05","o":18.72,"h":18.79,"l":18.29,"c":18.36,"v":1641700},{"d":"2019-08-06","o":18.42,"h":18.63,"l":18.41,"c":18.61,"v":845700},{"d":"2019-08-07","o":18.5,"h":18.86,"l":18.43,"c":18.8,"v":1183800},{"d":"2019-08-08","o":18.87,"h":19.06,"l":18.83,"c":19.02,"v":1068500},{"d":"2019-08-09","o":19,"h":19.01,"l":18.85,"c":18.95,"v":657400},{"d":"2019-08-12","o":18.9,"h":18.97,"l":18.79,"c":18.8,"v":470600},{"d":"2019-08-13","o":18.76,"h":18.89,"l":18.74,"c":18.8,"v":707300},{"d":"2019-08-14","o":18.75,"h":18.75,"l":18.36,"c":18.36,"v":1489000},{"d":"2019-08-15","o":18.42,"h":18.64,"l":18.41,"c":18.54,"v":990400},{"d":"2019-08-16","o":18.63,"h":18.69,"l":18.56,"c":18.57,"v":1039500},{"d":"2019-08-19","o":18.7,"h":18.93,"l":18.41,"c":18.91,"v":1249800},{"d":"2019-08-20","o":18.91,"h":18.92,"l":18.82,"c":18.86,"v":705400},{"d":"2019-08-21","o":18.9,"h":19.04,"l":18.86,"c":18.96,"v":918400},{"d":"2019-08-22","o":19.01,"h":19.03,"l":18.82,"c":18.88,"v":809800},{"d":"2019-08-23","o":18.85,"h":18.91,"l":18.62,"c":18.67,"v":775100},{"d":"2019-08-26","o":18.73,"h":18.8,"l":18.69,"c":18.78,"v":769100},{"d":"2019-08-27","o":18.8,"h":18.8,"l":18.48,"c":18.48,"v":903900},{"d":"2019-08-28","o":18.48,"h":18.5,"l":18.38,"c":18.46,"v":690700},{"d":"2019-08-29","o":18.55,"h":18.61,"l":18.46,"c":18.59,"v":670000},{"d":"2019-08-30","o":18.65,"h":18.65,"l":18.54,"c":18.55,"v":1136900},{"d":"2019-09-03","o":18.52,"h":18.72,"l":18.49,"c":18.69,"v":953300},{"d":"2019-09-04","o":18.75,"h":18.93,"l":18.73,"c":18.87,"v":877100},{"d":"2019-09-05","o":18.93,"h":19.08,"l":18.93,"c":18.99,"v":935100},{"d":"2019-09-06","o":18.99,"h":19.07,"l":18.96,"c":19.01,"v":697400},{"d":"2019-09-09","o":19.04,"h":19.36,"l":19.04,"c":19.33,"v":1300800},{"d":"2019-09-10","o":19.33,"h":19.39,"l":19.18,"c":19.23,"v":1421000},{"d":"2019-09-11","o":19.25,"h":19.32,"l":19.19,"c":19.32,"v":1121800},{"d":"2019-09-12","o":19.32,"h":19.4,"l":19.22,"c":19.35,"v":655600},{"d":"2019-09-13","o":19.42,"h":19.43,"l":19.27,"c":19.29,"v":845800},{"d":"2019-09-16","o":19.28,"h":19.37,"l":19.24,"c":19.34,"v":533200},{"d":"2019-09-17","o":19.34,"h":19.45,"l":19.3,"c":19.42,"v":731200},{"d":"2019-09-18","o":19.45,"h":19.51,"l":19.42,"c":19.5,"v":650000},{"d":"2019-09-19","o":19.55,"h":19.76,"l":19.54,"c":19.55,"v":1269200},{"d":"2019-09-20","o":19.56,"h":19.65,"l":19.47,"c":19.54,"v":1966900},{"d":"2019-09-23","o":19.54,"h":19.59,"l":19.46,"c":19.47,"v":859900},{"d":"2019-09-24","o":19.57,"h":19.63,"l":19.37,"c":19.42,"v":1298800},{"d":"2019-09-25","o":19.42,"h":19.71,"l":19.42,"c":19.68,"v":1318300},{"d":"2019-09-26","o":19.68,"h":19.74,"l":19.61,"c":19.65,"v":624900},{"d":"2019-09-27","o":19.22,"h":19.29,"l":19.11,"c":19.13,"v":724000},{"d":"2019-09-30","o":19.21,"h":19.25,"l":19.13,"c":19.17,"v":882500},{"d":"2019-10-01","o":19.17,"h":19.24,"l":18.93,"c":19.02,"v":969300},{"d":"2019-10-02","o":18.95,"h":19.04,"l":18.69,"c":18.81,"v":1432000},{"d":"2019-10-03","o":18.77,"h":18.89,"l":18.59,"c":18.64,"v":1394100},{"d":"2019-10-04","o":18.64,"h":18.86,"l":18.62,"c":18.82,"v":814700},{"d":"2019-10-07","o":18.83,"h":18.92,"l":18.76,"c":18.87,"v":941300},{"d":"2019-10-08","o":18.83,"h":18.85,"l":18.68,"c":18.75,"v":954200},{"d":"2019-10-09","o":18.83,"h":18.87,"l":18.68,"c":18.79,"v":784900},{"d":"2019-10-10","o":18.83,"h":18.92,"l":18.79,"c":18.81,"v":776000},{"d":"2019-10-11","o":18.96,"h":19.04,"l":18.89,"c":18.91,"v":677000},{"d":"2019-10-14","o":18.9,"h":18.92,"l":18.83,"c":18.86,"v":474500},{"d":"2019-10-15","o":18.94,"h":19.07,"l":18.89,"c":18.97,"v":1022400},{"d":"2019-10-16","o":19,"h":19.06,"l":18.9,"c":18.94,"v":686700},{"d":"2019-10-17","o":18.94,"h":19.04,"l":18.92,"c":19.04,"v":656600},{"d":"2019-10-18","o":18.9,"h":19.07,"l":18.9,"c":19.03,"v":1227100},{"d":"2019-10-21","o":19.03,"h":19.15,"l":19.03,"c":19.11,"v":931500},{"d":"2019-10-22","o":19.08,"h":19.08,"l":18.88,"c":18.94,"v":891100},{"d":"2019-10-23","o":18.96,"h":19,"l":18.89,"c":18.96,"v":1005800},{"d":"2019-10-24","o":19.02,"h":19.02,"l":18.37,"c":18.45,"v":2527700},{"d":"2019-10-25","o":18.42,"h":18.48,"l":18.15,"c":18.16,"v":1920900},{"d":"2019-10-28","o":18.17,"h":18.29,"l":18.1,"c":18.16,"v":1437900},{"d":"2019-10-29","o":18.16,"h":18.27,"l":18.14,"c":18.16,"v":1011000},{"d":"2019-10-30","o":18.16,"h":18.18,"l":18.06,"c":18.13,"v":929700},{"d":"2019-10-31","o":18.13,"h":18.31,"l":18.08,"c":18.3,"v":1612900},{"d":"2019-11-01","o":18.34,"h":18.37,"l":18.16,"c":18.3,"v":1377300},{"d":"2019-11-04","o":18.32,"h":18.39,"l":18.15,"c":18.23,"v":1310600},{"d":"2019-11-05","o":18.23,"h":18.31,"l":18.12,"c":18.22,"v":2324800},{"d":"2019-11-06","o":18.22,"h":18.3,"l":18.1,"c":18.18,"v":1174100},{"d":"2019-11-07","o":18.18,"h":18.24,"l":18.02,"c":18.05,"v":901600},{"d":"2019-11-08","o":18.04,"h":18.1,"l":17.97,"c":18.04,"v":1081400},{"d":"2019-11-11","o":18.01,"h":18.09,"l":18,"c":18.02,"v":663500},{"d":"2019-11-12","o":18.03,"h":18.07,"l":17.96,"c":18.01,"v":835100},{"d":"2019-11-13","o":18.01,"h":18.03,"l":17.84,"c":17.9,"v":1099500},{"d":"2019-11-14","o":17.86,"h":17.94,"l":17.82,"c":17.89,"v":801300},{"d":"2019-11-15","o":17.9,"h":17.94,"l":17.83,"c":17.91,"v":946400},{"d":"2019-11-18","o":17.9,"h":18.07,"l":17.9,"c":17.99,"v":1133200},{"d":"2019-11-19","o":18,"h":18.1,"l":18,"c":18.05,"v":800400},{"d":"2019-11-20","o":18,"h":18.09,"l":17.98,"c":18,"v":1213600},{"d":"2019-11-21","o":18.02,"h":18.04,"l":17.94,"c":17.94,"v":928600},{"d":"2019-11-22","o":17.95,"h":18.01,"l":17.87,"c":17.95,"v":809100},{"d":"2019-11-25","o":17.85,"h":18.15,"l":17.85,"c":18.1,"v":1149700},{"d":"2019-11-26","o":18.11,"h":18.17,"l":18.04,"c":18.07,"v":788300},{"d":"2019-11-27","o":18.1,"h":18.24,"l":18.03,"c":18.24,"v":865900},{"d":"2019-11-29","o":18.2,"h":18.32,"l":18.2,"c":18.27,"v":527100},{"d":"2019-12-02","o":18.31,"h":18.42,"l":18.27,"c":18.31,"v":867700},{"d":"2019-12-03","o":18.27,"h":18.37,"l":18.21,"c":18.34,"v":766700},{"d":"2019-12-04","o":18.36,"h":18.46,"l":18.34,"c":18.43,"v":982200},{"d":"2019-12-05","o":18.5,"h":18.5,"l":18.38,"c":18.41,"v":1224400},{"d":"2019-12-06","o":18.41,"h":18.62,"l":18.41,"c":18.53,"v":1033200},{"d":"2019-12-09","o":18.53,"h":18.58,"l":18.52,"c":18.56,"v":844100},{"d":"2019-12-10","o":18.56,"h":18.58,"l":18.52,"c":18.55,"v":817900},{"d":"2019-12-11","o":18.52,"h":18.57,"l":18.4,"c":18.42,"v":598800},{"d":"2019-12-12","o":18.45,"h":18.51,"l":18.38,"c":18.43,"v":790700},{"d":"2019-12-13","o":18.43,"h":18.49,"l":18.41,"c":18.46,"v":822800},{"d":"2019-12-16","o":18.57,"h":18.68,"l":18.55,"c":18.56,"v":2302900},{"d":"2019-12-17","o":18.6,"h":18.66,"l":18.53,"c":18.62,"v":1617800},{"d":"2019-12-18","o":18.65,"h":18.69,"l":18.51,"c":18.6,"v":1170800},{"d":"2019-12-19","o":18.56,"h":18.68,"l":18.56,"c":18.67,"v":1156900},{"d":"2019-12-20","o":18.69,"h":18.81,"l":18.66,"c":18.77,"v":3237800},{"d":"2019-12-23","o":18.81,"h":18.83,"l":18.7,"c":18.75,"v":910400},{"d":"2019-12-24","o":18.79,"h":18.83,"l":18.66,"c":18.7,"v":751900},{"d":"2019-12-26","o":18.73,"h":18.9,"l":18.73,"c":18.82,"v":821000},{"d":"2019-12-27","o":18.8,"h":18.95,"l":18.8,"c":18.93,"v":1057800},{"d":"2019-12-30","o":18.5,"h":18.53,"l":18.23,"c":18.26,"v":1089400},{"d":"2019-12-31","o":18.24,"h":18.4,"l":18.23,"c":18.29,"v":1043100},{"d":"2020-01-02","o":18.29,"h":18.3,"l":18.14,"c":18.26,"v":966100},{"d":"2020-01-03","o":18.18,"h":18.33,"l":18.18,"c":18.27,"v":880600},{"d":"2020-01-06","o":18.22,"h":18.32,"l":18.16,"c":18.25,"v":988600},{"d":"2020-01-07","o":18.23,"h":18.25,"l":18.17,"c":18.19,"v":743700},{"d":"2020-01-08","o":18.17,"h":18.24,"l":18.01,"c":18.03,"v":1497700},{"d":"2020-01-09","o":18.04,"h":18.15,"l":18.03,"c":18.13,"v":1062900},{"d":"2020-01-10","o":18.13,"h":18.19,"l":18.11,"c":18.17,"v":727800},{"d":"2020-01-13","o":18.16,"h":18.18,"l":18.1,"c":18.15,"v":1241000},{"d":"2020-01-14","o":18.15,"h":18.27,"l":18.11,"c":18.23,"v":1810900},{"d":"2020-01-15","o":18.26,"h":18.43,"l":18.25,"c":18.35,"v":1228200},{"d":"2020-01-16","o":18.45,"h":18.46,"l":18.4,"c":18.43,"v":680000},{"d":"2020-01-17","o":18.44,"h":18.45,"l":18.34,"c":18.39,"v":920100},{"d":"2020-01-21","o":18.37,"h":18.38,"l":18.2,"c":18.24,"v":857900},{"d":"2020-01-22","o":18.27,"h":18.4,"l":18.27,"c":18.39,"v":591400},{"d":"2020-01-23","o":18.4,"h":18.46,"l":18.29,"c":18.46,"v":962800},{"d":"2020-01-24","o":18.49,"h":18.49,"l":18.25,"c":18.34,"v":852400},{"d":"2020-01-27","o":18.2,"h":18.33,"l":18.19,"c":18.25,"v":665000},{"d":"2020-01-28","o":18.25,"h":18.41,"l":18.25,"c":18.38,"v":612700},{"d":"2020-01-29","o":18.39,"h":18.42,"l":18.29,"c":18.37,"v":799600},{"d":"2020-01-30","o":18.3,"h":18.41,"l":18.29,"c":18.39,"v":478200},{"d":"2020-01-31","o":18.36,"h":18.43,"l":18.23,"c":18.28,"v":1063400},{"d":"2020-02-03","o":18.3,"h":18.39,"l":18.26,"c":18.32,"v":905600},{"d":"2020-02-04","o":18.4,"h":18.54,"l":18.31,"c":18.45,"v":841200},{"d":"2020-02-05","o":18.53,"h":18.72,"l":18.48,"c":18.69,"v":958600},{"d":"2020-02-06","o":18.72,"h":18.76,"l":18.6,"c":18.6,"v":1065900},{"d":"2020-02-07","o":18.58,"h":18.59,"l":18.43,"c":18.49,"v":1033100},{"d":"2020-02-10","o":18.49,"h":18.52,"l":18.42,"c":18.46,"v":825300},{"d":"2020-02-11","o":18.51,"h":18.53,"l":18.38,"c":18.4,"v":775600},{"d":"2020-02-12","o":18.41,"h":18.54,"l":18.41,"c":18.47,"v":1027300},{"d":"2020-02-13","o":18.5,"h":18.74,"l":18.46,"c":18.67,"v":1433000},{"d":"2020-02-14","o":18.18,"h":18.45,"l":18.03,"c":18.4,"v":3964100},{"d":"2020-02-18","o":18.26,"h":18.51,"l":18.19,"c":18.42,"v":2020600},{"d":"2020-02-19","o":18.47,"h":18.49,"l":18.34,"c":18.34,"v":1015200},{"d":"2020-02-20","o":18.3,"h":18.5,"l":18.2,"c":18.47,"v":1781000},{"d":"2020-02-21","o":18.46,"h":18.47,"l":18.24,"c":18.27,"v":1303100},{"d":"2020-02-24","o":18.05,"h":18.18,"l":17.9,"c":17.95,"v":2007900},{"d":"2020-02-25","o":18.05,"h":18.05,"l":17.36,"c":17.56,"v":2855900},{"d":"2020-02-26","o":17.56,"h":17.86,"l":17.39,"c":17.42,"v":2466300},{"d":"2020-02-27","o":17.2,"h":17.27,"l":16.59,"c":16.69,"v":3608500},{"d":"2020-02-28","o":16.43,"h":16.43,"l":15.79,"c":16.2,"v":6929500},{"d":"2020-03-02","o":16.21,"h":17.02,"l":16.21,"c":17.02,"v":1884800},{"d":"2020-03-03","o":17.07,"h":17.33,"l":16.53,"c":16.72,"v":2044600},{"d":"2020-03-04","o":16.94,"h":17.12,"l":16.75,"c":16.94,"v":1093400},{"d":"2020-03-05","o":16.63,"h":16.71,"l":16.33,"c":16.42,"v":1477000},{"d":"2020-03-06","o":16.03,"h":16.37,"l":15.57,"c":16.35,"v":3441900},{"d":"2020-03-09","o":15.44,"h":15.57,"l":14.35,"c":14.4,"v":2068300},{"d":"2020-03-10","o":15.17,"h":15.17,"l":13.97,"c":14.56,"v":1665000},{"d":"2020-03-11","o":14.21,"h":14.28,"l":13.35,"c":13.69,"v":2559300},{"d":"2020-03-12","o":12.51,"h":12.51,"l":10.25,"c":11.32,"v":3604300},{"d":"2020-03-13","o":11.95,"h":12.1,"l":10.78,"c":11.8,"v":2903400},{"d":"2020-03-16","o":10.5,"h":10.69,"l":8.47,"c":8.47,"v":3376400},{"d":"2020-03-17","o":8.62,"h":9.44,"l":7.59,"c":9.07,"v":5334200},{"d":"2020-03-18","o":8.39,"h":8.5,"l":5.5,"c":7.43,"v":6000500},{"d":"2020-03-19","o":7.3,"h":7.68,"l":6.12,"c":7.59,"v":4261200},{"d":"2020-03-20","o":7.79,"h":8.11,"l":6.91,"c":6.99,"v":3643400},{"d":"2020-03-23","o":6.94,"h":7.17,"l":5.98,"c":6.23,"v":3301700},{"d":"2020-03-24","o":6.49,"h":6.5,"l":4.12,"c":4.24,"v":7591400},{"d":"2020-03-25","o":5.19,"h":8.33,"l":4.8,"c":7.42,"v":10455000},{"d":"2020-03-26","o":7.43,"h":11.49,"l":7.41,"c":9.42,"v":9204900},{"d":"2020-03-27","o":9.16,"h":9.65,"l":8.61,"c":8.94,"v":3470500},{"d":"2020-03-30","o":8.28,"h":8.29,"l":7,"c":7.25,"v":3315800},{"d":"2020-03-31","o":6.9,"h":7.85,"l":6.8,"c":7.42,"v":2706100},{"d":"2020-04-01","o":7.03,"h":7.05,"l":5.92,"c":6.08,"v":3250000},{"d":"2020-04-02","o":6.08,"h":6.4,"l":5.07,"c":5.3,"v":4188500},{"d":"2020-04-03","o":5.26,"h":5.5,"l":4.78,"c":5.31,"v":3902300},{"d":"2020-04-06","o":5.84,"h":6.37,"l":5.54,"c":5.97,"v":4198100},{"d":"2020-04-07","o":6.49,"h":7.24,"l":6.26,"c":6.62,"v":3701400},{"d":"2020-04-08","o":6.97,"h":8,"l":6.97,"c":7.84,"v":3416000},{"d":"2020-04-09","o":8.25,"h":9.5,"l":8.23,"c":9.27,"v":3708400},{"d":"2020-04-13","o":9.15,"h":9.31,"l":8.25,"c":8.91,"v":1993100},{"d":"2020-04-14","o":9.34,"h":9.52,"l":8.16,"c":8.55,"v":2458100},{"d":"2020-04-15","o":8.4,"h":8.45,"l":7.73,"c":8.11,"v":3352800},{"d":"2020-04-16","o":8.1,"h":8.4,"l":7.66,"c":7.79,"v":2368000},{"d":"2020-04-17","o":8.18,"h":8.53,"l":7.91,"c":8.32,"v":1605400},{"d":"2020-04-20","o":7.87,"h":8.11,"l":7.3,"c":7.41,"v":1909000},{"d":"2020-04-21","o":7.15,"h":7.49,"l":7.05,"c":7.34,"v":1317200},{"d":"2020-04-22","o":7.63,"h":7.75,"l":7.06,"c":7.21,"v":1706500},{"d":"2020-04-23","o":7.17,"h":7.57,"l":7.11,"c":7.22,"v":1231000},{"d":"2020-04-24","o":7.27,"h":7.34,"l":6.88,"c":7.16,"v":1126400},{"d":"2020-04-27","o":7.16,"h":7.57,"l":7.01,"c":7.34,"v":1362700},{"d":"2020-04-28","o":7.64,"h":8.26,"l":7.59,"c":8.15,"v":1597200},{"d":"2020-04-29","o":8.61,"h":9.14,"l":8.4,"c":8.92,"v":2083800},{"d":"2020-04-30","o":8.67,"h":8.71,"l":8.01,"c":8.15,"v":2193700},{"d":"2020-05-01","o":7.93,"h":8.17,"l":7.71,"c":8.15,"v":1109800},{"d":"2020-05-04","o":7.85,"h":8.08,"l":7.54,"c":7.75,"v":1451900},{"d":"2020-05-05","o":7.96,"h":8.27,"l":7.78,"c":7.82,"v":1227400},{"d":"2020-05-06","o":7.9,"h":8.09,"l":7.58,"c":7.67,"v":1168900},{"d":"2020-05-07","o":7.6,"h":8.1,"l":7.6,"c":7.98,"v":1081300},{"d":"2020-05-08","o":8.12,"h":8.3,"l":7.67,"c":7.8,"v":1651600},{"d":"2020-05-11","o":7.64,"h":7.82,"l":7.2,"c":7.53,"v":2366200},{"d":"2020-05-12","o":7.6,"h":7.86,"l":7.35,"c":7.37,"v":2523200},{"d":"2020-05-13","o":7.28,"h":7.28,"l":6.72,"c":6.87,"v":2472000},{"d":"2020-05-14","o":6.66,"h":7.14,"l":6.29,"c":7.12,"v":2355500},{"d":"2020-05-15","o":7.01,"h":7.15,"l":6.77,"c":7.02,"v":3683200},{"d":"2020-05-18","o":7.53,"h":7.74,"l":7.29,"c":7.57,"v":2114500},{"d":"2020-05-19","o":7.5,"h":8.09,"l":7.45,"c":7.77,"v":2209100},{"d":"2020-05-20","o":7.86,"h":8.26,"l":7.82,"c":8.09,"v":2528100},{"d":"2020-05-21","o":8.1,"h":8.34,"l":7.9,"c":8.11,"v":1614100},{"d":"2020-05-22","o":8.17,"h":8.3,"l":7.98,"c":8.27,"v":1091900},{"d":"2020-05-26","o":8.83,"h":8.89,"l":8.4,"c":8.54,"v":1428900},{"d":"2020-05-27","o":8.82,"h":9,"l":8.49,"c":8.7,"v":2069700},{"d":"2020-05-28","o":8.84,"h":9.06,"l":8.4,"c":8.45,"v":2564500},{"d":"2020-05-29","o":8.32,"h":8.53,"l":8.14,"c":8.23,"v":2399100},{"d":"2020-06-01","o":8.15,"h":8.91,"l":8.04,"c":8.68,"v":2131200},{"d":"2020-06-02","o":8.87,"h":9.18,"l":8.87,"c":9.03,"v":1386400},{"d":"2020-06-03","o":9.17,"h":9.79,"l":9.17,"c":9.65,"v":1386400},{"d":"2020-06-04","o":9.69,"h":10.46,"l":9.5,"c":10.33,"v":1739500},{"d":"2020-06-05","o":11.36,"h":11.84,"l":10.8,"c":10.93,"v":2033100},{"d":"2020-06-08","o":11.53,"h":12.21,"l":11.37,"c":12.16,"v":2405900},{"d":"2020-06-09","o":11.62,"h":11.78,"l":10.87,"c":11.1,"v":2402800},{"d":"2020-06-10","o":11.01,"h":11.13,"l":10.34,"c":10.61,"v":1451900},{"d":"2020-06-11","o":9.65,"h":9.99,"l":8.92,"c":9.15,"v":2855900},{"d":"2020-06-12","o":9.82,"h":9.94,"l":9.21,"c":9.84,"v":1245700},{"d":"2020-06-15","o":9.21,"h":10.19,"l":9.1,"c":9.94,"v":1691900},{"d":"2020-06-16","o":10.66,"h":10.67,"l":9.92,"c":10.15,"v":1149400},{"d":"2020-06-17","o":10.29,"h":10.55,"l":10.04,"c":10.21,"v":1467900},{"d":"2020-06-18","o":10.02,"h":10.26,"l":9.87,"c":10.05,"v":916600},{"d":"2020-06-19","o":10.09,"h":10.21,"l":9.61,"c":9.83,"v":3021900},{"d":"2020-06-22","o":9.7,"h":9.8,"l":9.51,"c":9.75,"v":996800},{"d":"2020-06-23","o":9.98,"h":10.12,"l":9.88,"c":10.1,"v":1523000},{"d":"2020-06-24","o":9.85,"h":9.93,"l":9.04,"c":9.56,"v":1781000},{"d":"2020-06-25","o":9.4,"h":10.17,"l":9.38,"c":10.15,"v":1381500},{"d":"2020-06-26","o":10.1,"h":10.14,"l":9.55,"c":9.94,"v":2604900},{"d":"2020-06-29","o":9.65,"h":9.92,"l":9.37,"c":9.86,"v":1516400},{"d":"2020-06-30","o":9.8,"h":9.91,"l":9.54,"c":9.81,"v":1492200},{"d":"2020-07-01","o":9.86,"h":10.17,"l":9.48,"c":9.5,"v":1430700},{"d":"2020-07-02","o":9.77,"h":9.83,"l":9.24,"c":9.35,"v":1172000},{"d":"2020-07-06","o":9.48,"h":9.79,"l":9.37,"c":9.48,"v":925400},{"d":"2020-07-07","o":9.35,"h":9.36,"l":9.02,"c":9.04,"v":1256800},{"d":"2020-07-08","o":9.01,"h":9.22,"l":8.92,"c":9.07,"v":1310200},{"d":"2020-07-09","o":9.01,"h":9.06,"l":8.67,"c":8.76,"v":1516600},{"d":"2020-07-10","o":8.68,"h":9.16,"l":8.67,"c":9.14,"v":1384700},{"d":"2020-07-13","o":9.25,"h":9.31,"l":8.99,"c":9.05,"v":1274100},{"d":"2020-07-14","o":9,"h":9.27,"l":8.97,"c":9.16,"v":683100},{"d":"2020-07-15","o":9.55,"h":9.83,"l":9.38,"c":9.7,"v":1269400},{"d":"2020-07-16","o":9.49,"h":9.78,"l":9.44,"c":9.49,"v":1101300},{"d":"2020-07-17","o":9.51,"h":9.56,"l":9.32,"c":9.35,"v":597300},{"d":"2020-07-20","o":9.28,"h":9.35,"l":9.03,"c":9.25,"v":610900},{"d":"2020-07-21","o":9.42,"h":9.5,"l":9.29,"c":9.39,"v":612000},{"d":"2020-07-22","o":9.34,"h":9.66,"l":9.34,"c":9.63,"v":745700},{"d":"2020-07-23","o":9.55,"h":9.66,"l":9.43,"c":9.44,"v":766900},{"d":"2020-07-24","o":9.42,"h":9.51,"l":9.13,"c":9.13,"v":860400},{"d":"2020-07-27","o":9.08,"h":9.15,"l":8.97,"c":9.06,"v":1017000},{"d":"2020-07-28","o":8.95,"h":9.43,"l":8.95,"c":9.31,"v":1620300},{"d":"2020-07-29","o":9.32,"h":9.39,"l":9.19,"c":9.37,"v":743000},{"d":"2020-07-30","o":9.15,"h":9.32,"l":9.09,"c":9.31,"v":861300},{"d":"2020-07-31","o":9.45,"h":9.92,"l":9.27,"c":9.3,"v":2017900},{"d":"2020-08-03","o":9.33,"h":9.36,"l":8.94,"c":9.16,"v":1690900},{"d":"2020-08-04","o":9.15,"h":9.34,"l":9.1,"c":9.25,"v":1201900},{"d":"2020-08-05","o":9.33,"h":9.52,"l":9.19,"c":9.49,"v":1503700},{"d":"2020-08-06","o":9.47,"h":9.65,"l":9.4,"c":9.43,"v":1166200},{"d":"2020-08-07","o":9.37,"h":9.55,"l":9.23,"c":9.49,"v":1124100},{"d":"2020-08-10","o":9.53,"h":9.98,"l":9.53,"c":9.8,"v":1310400},{"d":"2020-08-11","o":10,"h":10.15,"l":9.59,"c":9.6,"v":1627800},{"d":"2020-08-12","o":9.8,"h":9.9,"l":9.4,"c":9.45,"v":1342000},{"d":"2020-08-13","o":9.39,"h":9.58,"l":9.22,"c":9.25,"v":997900},{"d":"2020-08-14","o":9.2,"h":9.56,"l":9.09,"c":9.43,"v":1152700},{"d":"2020-08-17","o":9.4,"h":9.47,"l":9.32,"c":9.41,"v":674700},{"d":"2020-08-18","o":9.41,"h":9.49,"l":9.25,"c":9.27,"v":829600},{"d":"2020-08-19","o":9.26,"h":9.36,"l":9.16,"c":9.2,"v":846500},{"d":"2020-08-20","o":9.1,"h":9.22,"l":9,"c":9,"v":773900},{"d":"2020-08-21","o":8.92,"h":9.06,"l":8.85,"c":8.95,"v":1039300},{"d":"2020-08-24","o":8.99,"h":9.4,"l":8.87,"c":9.38,"v":886800},{"d":"2020-08-25","o":9.37,"h":9.46,"l":9.09,"c":9.22,"v":733300},{"d":"2020-08-26","o":9.18,"h":9.26,"l":8.97,"c":9,"v":966900},{"d":"2020-08-27","o":9,"h":9.3,"l":9,"c":9.18,"v":666400},{"d":"2020-08-28","o":9.25,"h":9.32,"l":9.12,"c":9.28,"v":626600},{"d":"2020-08-31","o":9.21,"h":9.24,"l":8.94,"c":8.94,"v":1112600},{"d":"2020-09-01","o":8.85,"h":9.14,"l":8.82,"c":9.02,"v":909800},{"d":"2020-09-02","o":8.99,"h":9.08,"l":8.91,"c":9.03,"v":839800},{"d":"2020-09-03","o":9.09,"h":9.28,"l":8.99,"c":9.01,"v":1093900},{"d":"2020-09-04","o":9.14,"h":9.25,"l":8.99,"c":9.12,"v":1375500},{"d":"2020-09-08","o":9.03,"h":9.19,"l":8.91,"c":8.91,"v":1524700},{"d":"2020-09-09","o":8.9,"h":9.1,"l":8.81,"c":9.04,"v":1454000},{"d":"2020-09-10","o":9.03,"h":9.1,"l":8.85,"c":8.85,"v":1192400},{"d":"2020-09-11","o":8.93,"h":8.93,"l":8.67,"c":8.77,"v":1826400},{"d":"2020-09-14","o":8.81,"h":9.09,"l":8.79,"c":9.03,"v":1526700},{"d":"2020-09-15","o":9.05,"h":9.11,"l":8.96,"c":8.97,"v":1011800},{"d":"2020-09-16","o":9.02,"h":9.42,"l":8.96,"c":9.21,"v":1620300},{"d":"2020-09-17","o":9.1,"h":9.53,"l":9.01,"c":9.5,"v":1529000},{"d":"2020-09-18","o":9.55,"h":9.64,"l":9.32,"c":9.46,"v":4904400},{"d":"2020-09-21","o":9.3,"h":9.3,"l":8.96,"c":8.97,"v":1580500},{"d":"2020-09-22","o":9.01,"h":9.15,"l":8.94,"c":8.95,"v":1086700},{"d":"2020-09-23","o":8.98,"h":9.09,"l":8.53,"c":8.53,"v":1489000},{"d":"2020-09-24","o":8.53,"h":8.94,"l":8.41,"c":8.74,"v":1827000},{"d":"2020-09-25","o":8.69,"h":9.1,"l":8.69,"c":9.07,"v":1467800},{"d":"2020-09-28","o":9.18,"h":9.57,"l":9.17,"c":9.4,"v":1445900},{"d":"2020-09-29","o":8.97,"h":9.06,"l":8.78,"c":8.99,"v":1757300},{"d":"2020-09-30","o":8.99,"h":9.12,"l":8.95,"c":9.01,"v":1553000},{"d":"2020-10-01","o":9.02,"h":9.16,"l":8.95,"c":9.16,"v":1107000},{"d":"2020-10-02","o":8.95,"h":9.48,"l":8.91,"c":9.44,"v":1416200},{"d":"2020-10-05","o":9.52,"h":9.62,"l":9.43,"c":9.46,"v":893200},{"d":"2020-10-06","o":9.55,"h":9.7,"l":9.26,"c":9.26,"v":1493700},{"d":"2020-10-07","o":9.32,"h":9.45,"l":9.07,"c":9.14,"v":1212500},{"d":"2020-10-08","o":9.21,"h":9.56,"l":9.21,"c":9.52,"v":1105500},{"d":"2020-10-09","o":9.56,"h":9.62,"l":9.22,"c":9.24,"v":981500},{"d":"2020-10-12","o":9.21,"h":9.32,"l":9.12,"c":9.29,"v":802200},{"d":"2020-10-13","o":9.19,"h":9.34,"l":9.13,"c":9.24,"v":844100},{"d":"2020-10-14","o":9.25,"h":9.46,"l":9.21,"c":9.22,"v":747400},{"d":"2020-10-15","o":9.23,"h":9.32,"l":9.12,"c":9.25,"v":750100},{"d":"2020-10-16","o":9.2,"h":9.26,"l":9,"c":9.14,"v":823300},{"d":"2020-10-19","o":9.14,"h":9.14,"l":8.89,"c":8.89,"v":1221900},{"d":"2020-10-20","o":8.94,"h":9.09,"l":8.87,"c":8.88,"v":1158200},{"d":"2020-10-21","o":8.83,"h":8.99,"l":8.76,"c":8.89,"v":955300},{"d":"2020-10-22","o":8.88,"h":9.04,"l":8.88,"c":8.99,"v":954100},{"d":"2020-10-23","o":9.01,"h":9.22,"l":9.01,"c":9.18,"v":678300},{"d":"2020-10-26","o":9.04,"h":9.04,"l":8.44,"c":8.66,"v":1550100},{"d":"2020-10-27","o":9,"h":9.54,"l":8.96,"c":9.02,"v":1588800},{"d":"2020-10-28","o":8.7,"h":8.81,"l":8.36,"c":8.48,"v":1763700},{"d":"2020-10-29","o":8.41,"h":8.7,"l":8.32,"c":8.63,"v":1369400},{"d":"2020-10-30","o":8.58,"h":8.72,"l":8.46,"c":8.7,"v":1332400},{"d":"2020-11-02","o":8.85,"h":9.16,"l":8.75,"c":9,"v":1003700},{"d":"2020-11-03","o":9.17,"h":9.29,"l":8.94,"c":9.1,"v":865900},{"d":"2020-11-04","o":9.01,"h":9.11,"l":8.73,"c":8.79,"v":1201400},{"d":"2020-11-05","o":8.84,"h":8.99,"l":8.79,"c":8.86,"v":1019400},{"d":"2020-11-06","o":8.9,"h":8.93,"l":8.63,"c":8.64,"v":1024300},{"d":"2020-11-09","o":9.08,"h":10.38,"l":9.08,"c":10.01,"v":3156300},{"d":"2020-11-10","o":10.08,"h":11.21,"l":10.04,"c":11.06,"v":2728800},{"d":"2020-11-11","o":11.13,"h":11.15,"l":10.2,"c":10.3,"v":1709900},{"d":"2020-11-12","o":10.13,"h":10.3,"l":9.86,"c":9.99,"v":1013000},{"d":"2020-11-13","o":10.04,"h":10.32,"l":10.04,"c":10.24,"v":890100},{"d":"2020-11-16","o":10.72,"h":10.95,"l":10.59,"c":10.75,"v":1417500},{"d":"2020-11-17","o":10.64,"h":10.93,"l":10.57,"c":10.86,"v":823800},{"d":"2020-11-18","o":10.93,"h":11.17,"l":10.72,"c":10.73,"v":1270400},{"d":"2020-11-19","o":10.67,"h":10.85,"l":10.5,"c":10.84,"v":652000},{"d":"2020-11-20","o":10.8,"h":10.84,"l":10.48,"c":10.63,"v":954000},{"d":"2020-11-23","o":10.74,"h":11.16,"l":10.74,"c":11.09,"v":1409700},{"d":"2020-11-24","o":11.35,"h":11.71,"l":11.32,"c":11.41,"v":1584600},{"d":"2020-11-25","o":11.38,"h":11.45,"l":11.11,"c":11.32,"v":865500},{"d":"2020-11-27","o":11.29,"h":11.51,"l":11.19,"c":11.2,"v":650100},{"d":"2020-11-30","o":11.2,"h":11.26,"l":10.74,"c":10.78,"v":1358400},{"d":"2020-12-01","o":10.98,"h":11.18,"l":10.9,"c":11.06,"v":1256300},{"d":"2020-12-02","o":11.07,"h":11.36,"l":10.98,"c":11.27,"v":987200},{"d":"2020-12-03","o":11.4,"h":11.46,"l":11.12,"c":11.15,"v":897400},{"d":"2020-12-04","o":11.29,"h":11.6,"l":11.29,"c":11.51,"v":1294900},{"d":"2020-12-07","o":11.47,"h":11.51,"l":11.15,"c":11.24,"v":1303500},{"d":"2020-12-08","o":11.16,"h":11.42,"l":11.14,"c":11.36,"v":755200},{"d":"2020-12-09","o":11.49,"h":11.49,"l":11.13,"c":11.24,"v":793600},{"d":"2020-12-10","o":11.12,"h":11.28,"l":11.05,"c":11.16,"v":977700},{"d":"2020-12-11","o":11.15,"h":11.32,"l":11.09,"c":11.3,"v":961700},{"d":"2020-12-14","o":11.31,"h":11.6,"l":11.24,"c":11.5,"v":1958600},{"d":"2020-12-15","o":11.5,"h":11.86,"l":11.5,"c":11.76,"v":1597900},{"d":"2020-12-16","o":11.75,"h":11.83,"l":11.61,"c":11.73,"v":1306600},{"d":"2020-12-17","o":11.8,"h":11.85,"l":11.47,"c":11.74,"v":1166800},{"d":"2020-12-18","o":11.8,"h":12.05,"l":11.48,"c":11.57,"v":4449000},{"d":"2020-12-21","o":11.43,"h":11.54,"l":11.25,"c":11.33,"v":1257100},{"d":"2020-12-22","o":11.4,"h":11.47,"l":11.28,"c":11.36,"v":799200},{"d":"2020-12-23","o":11.39,"h":11.7,"l":11.33,"c":11.49,"v":1376800},{"d":"2020-12-24","o":11.55,"h":11.66,"l":11.37,"c":11.54,"v":432400},{"d":"2020-12-28","o":11.55,"h":11.8,"l":11.55,"c":11.63,"v":1021000},{"d":"2020-12-29","o":11.63,"h":11.77,"l":11.52,"c":11.58,"v":1102600},{"d":"2020-12-30","o":11.25,"h":11.37,"l":11.15,"c":11.24,"v":1173300},{"d":"2020-12-31","o":11.2,"h":11.23,"l":11.03,"c":11.17,"v":1121400},{"d":"2021-01-04","o":11.33,"h":11.34,"l":10.69,"c":10.81,"v":1399800},{"d":"2021-01-05","o":10.83,"h":11,"l":10.8,"c":10.91,"v":952200},{"d":"2021-01-06","o":11.11,"h":11.72,"l":11.1,"c":11.56,"v":1962400},{"d":"2021-01-07","o":11.54,"h":11.59,"l":11.14,"c":11.28,"v":886400},{"d":"2021-01-08","o":11.26,"h":11.31,"l":11.04,"c":11.31,"v":997500},{"d":"2021-01-11","o":11.22,"h":11.45,"l":11.19,"c":11.25,"v":737900},{"d":"2021-01-12","o":11.27,"h":11.38,"l":11.2,"c":11.36,"v":719800},{"d":"2021-01-13","o":11.36,"h":11.55,"l":11.32,"c":11.42,"v":567400},{"d":"2021-01-14","o":11.51,"h":11.74,"l":11.41,"c":11.71,"v":781300},{"d":"2021-01-15","o":11.67,"h":11.67,"l":11.45,"c":11.5,"v":864100},{"d":"2021-01-19","o":11.55,"h":11.7,"l":11.46,"c":11.6,"v":823000},{"d":"2021-01-20","o":11.61,"h":11.81,"l":11.61,"c":11.78,"v":637900},{"d":"2021-01-21","o":11.75,"h":11.83,"l":11.54,"c":11.68,"v":835800},{"d":"2021-01-22","o":11.55,"h":11.84,"l":11.52,"c":11.84,"v":741500},{"d":"2021-01-25","o":11.75,"h":11.94,"l":11.6,"c":11.9,"v":732600},{"d":"2021-01-26","o":11.95,"h":11.98,"l":11.68,"c":11.73,"v":1347700},{"d":"2021-01-27","o":11.61,"h":11.77,"l":11.53,"c":11.55,"v":1215100},{"d":"2021-01-28","o":11.65,"h":11.89,"l":11.49,"c":11.77,"v":1028600},{"d":"2021-01-29","o":11.71,"h":11.73,"l":11.18,"c":11.18,"v":1950100},{"d":"2021-02-01","o":11.25,"h":11.5,"l":11.02,"c":11.49,"v":981000},{"d":"2021-02-02","o":11.6,"h":11.75,"l":11.45,"c":11.69,"v":995100},{"d":"2021-02-03","o":11.69,"h":11.74,"l":11.47,"c":11.5,"v":980600},{"d":"2021-02-04","o":11.59,"h":11.94,"l":11.58,"c":11.84,"v":1191700},{"d":"2021-02-05","o":11.93,"h":12.08,"l":11.85,"c":11.9,"v":996900},{"d":"2021-02-08","o":11.94,"h":12.18,"l":11.94,"c":12.17,"v":682100},{"d":"2021-02-09","o":12.15,"h":12.28,"l":12.06,"c":12.17,"v":674300},{"d":"2021-02-10","o":12.29,"h":12.46,"l":12.21,"c":12.39,"v":804800},{"d":"2021-02-11","o":12.42,"h":12.8,"l":12.42,"c":12.74,"v":1052500},{"d":"2021-02-12","o":12.8,"h":12.98,"l":12.7,"c":12.87,"v":776900},{"d":"2021-02-16","o":13,"h":13.12,"l":12.93,"c":13.08,"v":732200},{"d":"2021-02-17","o":13,"h":13.15,"l":12.65,"c":12.75,"v":801200},{"d":"2021-02-18","o":12.7,"h":12.95,"l":12.55,"c":12.56,"v":854100},{"d":"2021-02-19","o":12.61,"h":12.92,"l":12.61,"c":12.89,"v":651300},{"d":"2021-02-22","o":12.85,"h":13.13,"l":12.77,"c":13.07,"v":940300},{"d":"2021-02-23","o":13.07,"h":13.15,"l":12.81,"c":13.03,"v":793200},{"d":"2021-02-24","o":13.09,"h":13.66,"l":13.09,"c":13.61,"v":790500},{"d":"2021-02-25","o":13.66,"h":13.86,"l":13,"c":13.04,"v":867300},{"d":"2021-02-26","o":13.11,"h":13.45,"l":12.96,"c":13.29,"v":1059000},{"d":"2021-03-01","o":13.5,"h":13.79,"l":13.49,"c":13.55,"v":748600},{"d":"2021-03-02","o":13.55,"h":13.74,"l":13.25,"c":13.66,"v":1026800},{"d":"2021-03-03","o":13.7,"h":14.1,"l":13.65,"c":13.83,"v":781000},{"d":"2021-03-04","o":13.83,"h":13.91,"l":13.16,"c":13.47,"v":1171700},{"d":"2021-03-05","o":13.69,"h":13.81,"l":13.08,"c":13.75,"v":1161200},{"d":"2021-03-08","o":13.87,"h":14.31,"l":13.82,"c":14.13,"v":1200700},{"d":"2021-03-09","o":14.13,"h":14.13,"l":13.81,"c":13.91,"v":863000},{"d":"2021-03-10","o":13.94,"h":14.32,"l":13.91,"c":14.21,"v":900100},{"d":"2021-03-11","o":14.4,"h":14.49,"l":14.14,"c":14.32,"v":738000},{"d":"2021-03-12","o":14.42,"h":14.74,"l":14.42,"c":14.65,"v":1039600},{"d":"2021-03-15","o":14.65,"h":14.76,"l":14.55,"c":14.76,"v":870000},{"d":"2021-03-16","o":14.65,"h":14.75,"l":14.42,"c":14.54,"v":835200},{"d":"2021-03-17","o":14.62,"h":14.97,"l":14.56,"c":14.97,"v":759800},{"d":"2021-03-18","o":15,"h":15.11,"l":14.49,"c":14.56,"v":975600},{"d":"2021-03-19","o":14.59,"h":14.94,"l":14.28,"c":14.63,"v":2965300},{"d":"2021-03-22","o":14.67,"h":14.67,"l":14.33,"c":14.47,"v":1118400},{"d":"2021-03-23","o":14.33,"h":14.47,"l":13.97,"c":14.04,"v":821900},{"d":"2021-03-24","o":14.21,"h":14.64,"l":13.98,"c":13.98,"v":1555800},{"d":"2021-03-25","o":13.94,"h":14.34,"l":13.67,"c":14.21,"v":1318700},{"d":"2021-03-26","o":14.4,"h":14.55,"l":14.17,"c":14.51,"v":997400},{"d":"2021-03-29","o":14.5,"h":14.65,"l":14.21,"c":14.21,"v":1155600},{"d":"2021-03-30","o":13.99,"h":14.24,"l":13.91,"c":14.21,"v":801200},{"d":"2021-03-31","o":14.12,"h":14.26,"l":13.96,"c":13.97,"v":1460800},{"d":"2021-04-01","o":14.01,"h":14.22,"l":13.86,"c":14.21,"v":625100},{"d":"2021-04-05","o":14.28,"h":14.33,"l":14,"c":14.13,"v":635900},{"d":"2021-04-06","o":14.15,"h":14.22,"l":14.07,"c":14.09,"v":521300},{"d":"2021-04-07","o":14.13,"h":14.21,"l":14.03,"c":14.12,"v":503100},{"d":"2021-04-08","o":14.11,"h":14.4,"l":14,"c":14.4,"v":802400},{"d":"2021-04-09","o":14.4,"h":14.48,"l":14.31,"c":14.48,"v":773000},{"d":"2021-04-12","o":14.5,"h":14.67,"l":14.41,"c":14.61,"v":766700},{"d":"2021-04-13","o":14.56,"h":14.78,"l":14.46,"c":14.7,"v":588600},{"d":"2021-04-14","o":14.7,"h":14.96,"l":14.69,"c":14.86,"v":702300},{"d":"2021-04-15","o":14.99,"h":14.99,"l":14.72,"c":14.98,"v":644900},{"d":"2021-04-16","o":15,"h":15.17,"l":14.95,"c":14.95,"v":853800},{"d":"2021-04-19","o":14.95,"h":14.97,"l":14.57,"c":14.63,"v":756900},{"d":"2021-04-20","o":14.59,"h":14.63,"l":14.27,"c":14.6,"v":921500},{"d":"2021-04-21","o":14.6,"h":14.98,"l":14.44,"c":14.98,"v":950600},{"d":"2021-04-22","o":14.97,"h":15.05,"l":14.78,"c":14.81,"v":753000},{"d":"2021-04-23","o":14.88,"h":15.29,"l":14.85,"c":15.11,"v":929500},{"d":"2021-04-26","o":15.21,"h":15.35,"l":14.93,"c":14.96,"v":770800},{"d":"2021-04-27","o":14.96,"h":15.28,"l":14.93,"c":15.25,"v":863800},{"d":"2021-04-28","o":15.36,"h":15.41,"l":15.2,"c":15.25,"v":1296900},{"d":"2021-04-29","o":15.31,"h":15.54,"l":15.19,"c":15.37,"v":1503300},{"d":"2021-04-30","o":15.25,"h":15.3,"l":15.12,"c":15.21,"v":895200},{"d":"2021-05-03","o":15.35,"h":15.44,"l":15.25,"c":15.37,"v":1126300},{"d":"2021-05-04","o":15.37,"h":15.4,"l":15,"c":15.08,"v":973500},{"d":"2021-05-05","o":15.09,"h":15.35,"l":14.94,"c":15.24,"v":733800},{"d":"2021-05-06","o":15.23,"h":15.33,"l":15.03,"c":15.32,"v":812000},{"d":"2021-05-07","o":15.24,"h":15.43,"l":15.22,"c":15.29,"v":713200},{"d":"2021-05-10","o":15.37,"h":15.44,"l":15.04,"c":15.05,"v":1002500},{"d":"2021-05-11","o":14.86,"h":14.95,"l":14.65,"c":14.91,"v":725500},{"d":"2021-05-12","o":14.88,"h":14.91,"l":14.31,"c":14.34,"v":1155200},{"d":"2021-05-13","o":14.4,"h":14.99,"l":14.34,"c":14.93,"v":981600},{"d":"2021-05-14","o":15,"h":15.21,"l":14.97,"c":15.2,"v":672000},{"d":"2021-05-17","o":15.09,"h":15.24,"l":14.91,"c":15.2,"v":558800},{"d":"2021-05-18","o":15.23,"h":15.26,"l":14.95,"c":14.95,"v":1506300},{"d":"2021-05-19","o":14.85,"h":15.1,"l":14.72,"c":15.05,"v":971200},{"d":"2021-05-20","o":15.06,"h":15.44,"l":15,"c":15.37,"v":719800},{"d":"2021-05-21","o":15.44,"h":15.5,"l":15.26,"c":15.35,"v":599800},{"d":"2021-05-24","o":15.4,"h":15.5,"l":15.23,"c":15.41,"v":661100},{"d":"2021-05-25","o":15.44,"h":15.58,"l":15.19,"c":15.21,"v":834200},{"d":"2021-05-26","o":15.23,"h":15.57,"l":15.18,"c":15.52,"v":746200},{"d":"2021-05-27","o":15.63,"h":15.69,"l":15.52,"c":15.54,"v":531400},{"d":"2021-05-28","o":15.6,"h":15.7,"l":15.51,"c":15.65,"v":485600},{"d":"2021-06-01","o":15.53,"h":15.98,"l":15.3,"c":15.92,"v":1016100},{"d":"2021-06-02","o":16.06,"h":16.07,"l":15.81,"c":15.9,"v":726100},{"d":"2021-06-03","o":15.85,"h":16,"l":15.77,"c":16,"v":562500},{"d":"2021-06-04","o":16.05,"h":16.1,"l":15.74,"c":16.04,"v":919300},{"d":"2021-06-07","o":16.06,"h":16.55,"l":16.05,"c":16.5,"v":1050700},{"d":"2021-06-08","o":16.5,"h":16.75,"l":16.47,"c":16.61,"v":1222400},{"d":"2021-06-09","o":16.62,"h":16.74,"l":16.49,"c":16.53,"v":988500},{"d":"2021-06-10","o":16.72,"h":16.75,"l":16.35,"c":16.35,"v":715100},{"d":"2021-06-11","o":16.41,"h":16.57,"l":16.26,"c":16.56,"v":546000},{"d":"2021-06-14","o":16.69,"h":16.81,"l":16.49,"c":16.54,"v":614700},{"d":"2021-06-15","o":16.57,"h":16.59,"l":16.35,"c":16.49,"v":686600},{"d":"2021-06-16","o":16.5,"h":16.94,"l":16.47,"c":16.78,"v":993900},{"d":"2021-06-17","o":16.82,"h":16.9,"l":16.27,"c":16.44,"v":868800},{"d":"2021-06-18","o":16.27,"h":16.27,"l":15.71,"c":15.9,"v":2118000},{"d":"2021-06-21","o":15.92,"h":16.48,"l":15.91,"c":16.44,"v":683300},{"d":"2021-06-22","o":16.43,"h":16.5,"l":16.22,"c":16.4,"v":569100},{"d":"2021-06-23","o":16.45,"h":16.58,"l":16.33,"c":16.33,"v":987000},{"d":"2021-06-24","o":16.41,"h":16.64,"l":16.31,"c":16.59,"v":717600},{"d":"2021-06-25","o":16.61,"h":16.71,"l":16.5,"c":16.52,"v":1725200},{"d":"2021-06-28","o":16.52,"h":16.52,"l":16.07,"c":16.36,"v":805100},{"d":"2021-06-29","o":16,"h":16.15,"l":15.84,"c":15.84,"v":583600},{"d":"2021-06-30","o":15.8,"h":16.01,"l":15.74,"c":15.95,"v":679300},{"d":"2021-07-01","o":16.01,"h":16.13,"l":15.9,"c":16.01,"v":595900},{"d":"2021-07-02","o":16.05,"h":16.05,"l":15.79,"c":15.81,"v":484700},{"d":"2021-07-06","o":15.83,"h":15.87,"l":15.41,"c":15.61,"v":767300},{"d":"2021-07-07","o":15.62,"h":15.65,"l":15.24,"c":15.36,"v":746900},{"d":"2021-07-08","o":15.15,"h":15.35,"l":14.79,"c":14.97,"v":1434800},{"d":"2021-07-09","o":15.1,"h":15.7,"l":15.1,"c":15.69,"v":883800},{"d":"2021-07-12","o":15.7,"h":15.82,"l":15.46,"c":15.8,"v":597600},{"d":"2021-07-13","o":15.71,"h":15.72,"l":15.38,"c":15.44,"v":685800},{"d":"2021-07-14","o":15.42,"h":15.65,"l":15.09,"c":15.21,"v":802400},{"d":"2021-07-15","o":15.21,"h":15.47,"l":15.1,"c":15.29,"v":1415800},{"d":"2021-07-16","o":15.44,"h":15.56,"l":15.13,"c":15.3,"v":995000},{"d":"2021-07-19","o":14.98,"h":15.14,"l":14.61,"c":14.95,"v":1418100},{"d":"2021-07-20","o":14.98,"h":15.6,"l":14.93,"c":15.46,"v":1324000},{"d":"2021-07-21","o":15.55,"h":15.9,"l":15.55,"c":15.78,"v":1091500},{"d":"2021-07-22","o":15.73,"h":15.81,"l":15.35,"c":15.38,"v":639300},{"d":"2021-07-23","o":15.53,"h":15.65,"l":15.32,"c":15.52,"v":629800},{"d":"2021-07-26","o":15.59,"h":15.92,"l":15.59,"c":15.65,"v":746000},{"d":"2021-07-27","o":15.53,"h":15.54,"l":15.18,"c":15.42,"v":663500},{"d":"2021-07-28","o":15.48,"h":15.64,"l":15.28,"c":15.46,"v":704200},{"d":"2021-07-29","o":15.54,"h":15.76,"l":15.33,"c":15.38,"v":1666900},{"d":"2021-07-30","o":15.44,"h":15.67,"l":15.09,"c":15.22,"v":1003100},{"d":"2021-08-02","o":15.24,"h":15.51,"l":15.06,"c":15.08,"v":816400},{"d":"2021-08-03","o":15.14,"h":15.41,"l":14.81,"c":15.35,"v":1328700},{"d":"2021-08-04","o":15.22,"h":15.34,"l":15.01,"c":15.01,"v":735700},{"d":"2021-08-05","o":15.1,"h":15.36,"l":15.1,"c":15.32,"v":527300},{"d":"2021-08-06","o":15.48,"h":15.61,"l":15.28,"c":15.39,"v":420700},{"d":"2021-08-09","o":15.32,"h":15.39,"l":15.12,"c":15.13,"v":390800},{"d":"2021-08-10","o":15.13,"h":15.41,"l":15.04,"c":15.38,"v":609400},{"d":"2021-08-11","o":15.4,"h":15.41,"l":15.22,"c":15.4,"v":467100},{"d":"2021-08-12","o":15.4,"h":15.4,"l":15.21,"c":15.28,"v":559500},{"d":"2021-08-13","o":15.26,"h":15.33,"l":15.2,"c":15.25,"v":654900},{"d":"2021-08-16","o":15.2,"h":15.21,"l":15.02,"c":15.1,"v":500900},{"d":"2021-08-17","o":15,"h":15.19,"l":14.88,"c":15.18,"v":821500},{"d":"2021-08-18","o":15.07,"h":15.3,"l":15.01,"c":15.02,"v":727400},{"d":"2021-08-19","o":14.82,"h":14.88,"l":14.63,"c":14.74,"v":885400},{"d":"2021-08-20","o":14.66,"h":14.98,"l":14.6,"c":14.98,"v":612000},{"d":"2021-08-23","o":15.08,"h":15.16,"l":15,"c":15.13,"v":451800},{"d":"2021-08-24","o":15.24,"h":15.29,"l":15.14,"c":15.21,"v":509500},{"d":"2021-08-25","o":15.15,"h":15.48,"l":15.12,"c":15.38,"v":633200},{"d":"2021-08-26","o":15.35,"h":15.45,"l":15.06,"c":15.07,"v":506700},{"d":"2021-08-27","o":15.1,"h":15.59,"l":15.1,"c":15.55,"v":731300},{"d":"2021-08-30","o":15.6,"h":15.6,"l":15.36,"c":15.44,"v":522800},{"d":"2021-08-31","o":15.44,"h":15.64,"l":15.44,"c":15.55,"v":443800},{"d":"2021-09-01","o":15.58,"h":15.72,"l":15.47,"c":15.62,"v":553700},{"d":"2021-09-02","o":15.68,"h":15.68,"l":15.46,"c":15.5,"v":467200},{"d":"2021-09-03","o":15.45,"h":15.49,"l":15.36,"c":15.49,"v":467000},{"d":"2021-09-07","o":15.5,"h":15.62,"l":15.34,"c":15.41,"v":695600},{"d":"2021-09-08","o":15.35,"h":15.4,"l":15.11,"c":15.12,"v":965500},{"d":"2021-09-09","o":15.1,"h":15.41,"l":15.06,"c":15.2,"v":504900},{"d":"2021-09-10","o":15.2,"h":15.28,"l":14.81,"c":14.81,"v":789000},{"d":"2021-09-13","o":14.94,"h":15.04,"l":14.81,"c":15.02,"v":558300},{"d":"2021-09-14","o":15.11,"h":15.11,"l":14.87,"c":14.97,"v":553100},{"d":"2021-09-15","o":14.96,"h":15.21,"l":14.93,"c":15.19,"v":543000},{"d":"2021-09-16","o":15.19,"h":15.26,"l":15.11,"c":15.13,"v":414600},{"d":"2021-09-17","o":15.21,"h":15.29,"l":15.09,"c":15.22,"v":1684700},{"d":"2021-09-20","o":14.95,"h":15.05,"l":14.66,"c":14.89,"v":1288400},{"d":"2021-09-21","o":14.92,"h":15.08,"l":14.86,"c":14.88,"v":758800},{"d":"2021-09-22","o":14.97,"h":15.3,"l":14.95,"c":15.14,"v":590500},{"d":"2021-09-23","o":15.2,"h":15.33,"l":15.2,"c":15.26,"v":591100},{"d":"2021-09-24","o":15.25,"h":15.33,"l":15.17,"c":15.26,"v":648700},{"d":"2021-09-27","o":15.35,"h":15.66,"l":15.32,"c":15.42,"v":793600},{"d":"2021-09-28","o":15.45,"h":15.5,"l":15.26,"c":15.34,"v":960500},{"d":"2021-09-29","o":15,"h":15.08,"l":14.85,"c":15,"v":685800},{"d":"2021-09-30","o":15.09,"h":15.14,"l":14.83,"c":14.83,"v":775900},{"d":"2021-10-01","o":14.92,"h":15.24,"l":14.83,"c":15.13,"v":868800},{"d":"2021-10-04","o":15.17,"h":15.34,"l":15.05,"c":15.07,"v":596600},{"d":"2021-10-05","o":15.08,"h":15.22,"l":14.95,"c":15.15,"v":531400},{"d":"2021-10-06","o":15.01,"h":15.17,"l":14.86,"c":15.16,"v":452000},{"d":"2021-10-07","o":15.21,"h":15.38,"l":15.09,"c":15.15,"v":677700},{"d":"2021-10-08","o":15.13,"h":15.25,"l":15.08,"c":15.12,"v":269500},{"d":"2021-10-11","o":15.15,"h":15.28,"l":15.03,"c":15.11,"v":336100},{"d":"2021-10-12","o":15.17,"h":15.5,"l":15.09,"c":15.28,"v":653600},{"d":"2021-10-13","o":15.28,"h":15.38,"l":15.16,"c":15.36,"v":403600},{"d":"2021-10-14","o":15.4,"h":15.55,"l":15.38,"c":15.43,"v":488400},{"d":"2021-10-15","o":15.66,"h":15.98,"l":15.32,"c":15.32,"v":682700},{"d":"2021-10-18","o":15.28,"h":15.44,"l":15.24,"c":15.38,"v":468600},{"d":"2021-10-19","o":15.44,"h":15.44,"l":15.28,"c":15.32,"v":430600},{"d":"2021-10-20","o":15.27,"h":15.62,"l":15.26,"c":15.53,"v":485300},{"d":"2021-10-21","o":15.55,"h":15.71,"l":15.42,"c":15.49,"v":685200},{"d":"2021-10-22","o":15.56,"h":15.62,"l":15.41,"c":15.5,"v":548200},{"d":"2021-10-25","o":15.5,"h":15.66,"l":15.49,"c":15.57,"v":582700},{"d":"2021-10-26","o":15.51,"h":15.51,"l":14.92,"c":15.04,"v":1496700},{"d":"2021-10-27","o":15,"h":15.15,"l":14.94,"c":14.97,"v":780100},{"d":"2021-10-28","o":15.05,"h":15.2,"l":14.95,"c":15.17,"v":741400},{"d":"2021-10-29","o":15.15,"h":15.16,"l":15.01,"c":15.14,"v":824800},{"d":"2021-11-01","o":15.17,"h":15.47,"l":15.15,"c":15.47,"v":1037800},{"d":"2021-11-02","o":15.46,"h":15.46,"l":15.02,"c":15.1,"v":738700},{"d":"2021-11-03","o":15.05,"h":15.39,"l":15.05,"c":15.3,"v":945400},{"d":"2021-11-04","o":15.33,"h":15.4,"l":15.03,"c":15.16,"v":672200},{"d":"2021-11-05","o":15.3,"h":15.64,"l":15.28,"c":15.64,"v":1418500},{"d":"2021-11-08","o":15.69,"h":15.76,"l":15.4,"c":15.53,"v":833400},{"d":"2021-11-09","o":15.5,"h":15.61,"l":15.4,"c":15.47,"v":737600},{"d":"2021-11-10","o":15.46,"h":15.58,"l":15.26,"c":15.3,"v":834000},{"d":"2021-11-11","o":15.32,"h":15.45,"l":15.3,"c":15.43,"v":411500},{"d":"2021-11-12","o":15.4,"h":15.4,"l":15.07,"c":15.13,"v":1069500},{"d":"2021-11-15","o":15.15,"h":15.25,"l":14.71,"c":14.86,"v":2382300},{"d":"2021-11-16","o":14.86,"h":14.98,"l":14.42,"c":14.56,"v":2410400},{"d":"2021-11-17","o":14.55,"h":14.59,"l":14.08,"c":14.34,"v":3044100},{"d":"2021-11-18","o":14.39,"h":14.42,"l":14.04,"c":14.26,"v":1049400},{"d":"2021-11-19","o":14.13,"h":14.3,"l":14.06,"c":14.2,"v":882500},{"d":"2021-11-22","o":14.3,"h":14.39,"l":14.06,"c":14.06,"v":811500},{"d":"2021-11-23","o":14.1,"h":14.23,"l":13.98,"c":14.19,"v":903700},{"d":"2021-11-24","o":14.17,"h":14.27,"l":14.1,"c":14.2,"v":383200},{"d":"2021-11-26","o":14,"h":14.08,"l":13.53,"c":14.01,"v":1137300},{"d":"2021-11-29","o":14.17,"h":14.17,"l":13.76,"c":13.91,"v":1081400},{"d":"2021-11-30","o":13.76,"h":13.78,"l":13.43,"c":13.53,"v":1329300},{"d":"2021-12-01","o":13.8,"h":14.01,"l":13.34,"c":13.35,"v":1382600},{"d":"2021-12-02","o":13.5,"h":13.86,"l":13.39,"c":13.79,"v":1002600},{"d":"2021-12-03","o":13.94,"h":13.94,"l":13.52,"c":13.56,"v":1211300},{"d":"2021-12-06","o":13.83,"h":14.16,"l":13.72,"c":14.01,"v":1269600},{"d":"2021-12-07","o":14.1,"h":14.2,"l":13.99,"c":14.02,"v":974800},{"d":"2021-12-08","o":14.06,"h":14.13,"l":13.94,"c":13.94,"v":1153900},{"d":"2021-12-09","o":13.9,"h":13.9,"l":13.65,"c":13.72,"v":931600},{"d":"2021-12-10","o":13.83,"h":13.84,"l":13.34,"c":13.42,"v":1265200},{"d":"2021-12-13","o":13.31,"h":13.32,"l":12.93,"c":13.09,"v":1500800},{"d":"2021-12-14","o":13.12,"h":13.26,"l":12.86,"c":12.87,"v":1034800},{"d":"2021-12-15","o":12.9,"h":13.15,"l":12.76,"c":13.15,"v":1324000},{"d":"2021-12-16","o":13.35,"h":13.37,"l":12.9,"c":13.01,"v":1330700},{"d":"2021-12-17","o":12.93,"h":13.14,"l":12.79,"c":12.98,"v":2661800},{"d":"2021-12-20","o":12.85,"h":12.88,"l":12.44,"c":12.65,"v":1543100},{"d":"2021-12-21","o":12.76,"h":13.32,"l":12.76,"c":13.26,"v":1064900},{"d":"2021-12-22","o":13.21,"h":13.45,"l":13.16,"c":13.38,"v":972600},{"d":"2021-12-23","o":13.4,"h":13.6,"l":13.37,"c":13.46,"v":644200},{"d":"2021-12-27","o":13.46,"h":13.5,"l":13.21,"c":13.46,"v":896900},{"d":"2021-12-28","o":13.46,"h":13.68,"l":13.42,"c":13.5,"v":736700},{"d":"2021-12-29","o":13.51,"h":13.58,"l":13.41,"c":13.55,"v":972200},{"d":"2021-12-30","o":13.17,"h":13.31,"l":13.04,"c":13.05,"v":1606500},{"d":"2021-12-31","o":13.08,"h":13.22,"l":13.06,"c":13.16,"v":1106900},{"d":"2022-01-03","o":13.27,"h":13.5,"l":13.27,"c":13.32,"v":1737800},{"d":"2022-01-04","o":13.41,"h":13.64,"l":13.39,"c":13.44,"v":885400},{"d":"2022-01-05","o":13.53,"h":13.68,"l":13.43,"c":13.49,"v":1039700},{"d":"2022-01-06","o":13.59,"h":13.73,"l":13.5,"c":13.52,"v":709900},{"d":"2022-01-07","o":13.57,"h":13.77,"l":13.5,"c":13.71,"v":957900},{"d":"2022-01-10","o":13.68,"h":13.84,"l":13.59,"c":13.66,"v":1210900},{"d":"2022-01-11","o":13.61,"h":13.89,"l":13.59,"c":13.89,"v":804800},{"d":"2022-01-12","o":13.89,"h":13.97,"l":13.7,"c":13.77,"v":1077400},{"d":"2022-01-13","o":13.88,"h":14.14,"l":13.87,"c":13.94,"v":877000},{"d":"2022-01-14","o":13.84,"h":14.02,"l":13.77,"c":14.02,"v":754500},{"d":"2022-01-18","o":14.05,"h":14.26,"l":13.95,"c":13.95,"v":1311800},{"d":"2022-01-19","o":13.96,"h":14.13,"l":13.79,"c":13.8,"v":882000},{"d":"2022-01-20","o":13.78,"h":13.94,"l":13.47,"c":13.47,"v":1405700},{"d":"2022-01-21","o":13.45,"h":13.56,"l":13.26,"c":13.28,"v":1606700},{"d":"2022-01-24","o":13.11,"h":13.28,"l":12.66,"c":13.2,"v":1451200},{"d":"2022-01-25","o":13.04,"h":13.51,"l":12.89,"c":13.38,"v":1309300},{"d":"2022-01-26","o":13.46,"h":13.68,"l":13.17,"c":13.28,"v":969500},{"d":"2022-01-27","o":13.36,"h":13.56,"l":13.06,"c":13.15,"v":952100},{"d":"2022-01-28","o":13.12,"h":13.29,"l":12.86,"c":13.29,"v":1579400},{"d":"2022-01-31","o":13.21,"h":13.67,"l":13.19,"c":13.65,"v":1978200},{"d":"2022-02-01","o":13.65,"h":13.71,"l":13.39,"c":13.61,"v":1698000},{"d":"2022-02-02","o":13.65,"h":13.69,"l":13.34,"c":13.45,"v":1066900},{"d":"2022-02-03","o":13.35,"h":13.47,"l":13.21,"c":13.22,"v":1528600},{"d":"2022-02-04","o":13.19,"h":13.35,"l":13.04,"c":13.2,"v":1291500},{"d":"2022-02-07","o":13.28,"h":13.43,"l":13.15,"c":13.28,"v":893100},{"d":"2022-02-08","o":13.31,"h":13.37,"l":13.17,"c":13.26,"v":1705600},{"d":"2022-02-09","o":13.37,"h":13.59,"l":13.18,"c":13.2,"v":1894200},{"d":"2022-02-10","o":13.22,"h":13.4,"l":12.76,"c":12.8,"v":2396900},{"d":"2022-02-11","o":12.8,"h":13.02,"l":12.51,"c":12.66,"v":1743900},{"d":"2022-02-14","o":12.8,"h":13,"l":12.8,"c":12.91,"v":2681600},{"d":"2022-02-15","o":13.08,"h":13.25,"l":12.95,"c":13.2,"v":1342100},{"d":"2022-02-16","o":13.2,"h":13.4,"l":13.18,"c":13.38,"v":1032900},{"d":"2022-02-17","o":13.27,"h":13.38,"l":13.18,"c":13.38,"v":1851600},{"d":"2022-02-18","o":13.4,"h":13.61,"l":13.36,"c":13.47,"v":1949000},{"d":"2022-02-22","o":13.45,"h":13.47,"l":12.81,"c":12.88,"v":1726100},{"d":"2022-02-23","o":12.94,"h":12.95,"l":12.56,"c":12.56,"v":1324100},{"d":"2022-02-24","o":12.25,"h":12.85,"l":12.1,"c":12.77,"v":1498900},{"d":"2022-02-25","o":12.81,"h":13.09,"l":12.81,"c":13.01,"v":977300},{"d":"2022-02-28","o":12.89,"h":13.09,"l":12.8,"c":13.05,"v":1276400},{"d":"2022-03-01","o":13.06,"h":13.1,"l":12.74,"c":13,"v":1168400},{"d":"2022-03-02","o":13.02,"h":13.4,"l":13.01,"c":13.38,"v":778500},{"d":"2022-03-03","o":13.47,"h":13.47,"l":13.25,"c":13.45,"v":840900},{"d":"2022-03-04","o":13.29,"h":13.35,"l":13.11,"c":13.34,"v":893100},{"d":"2022-03-07","o":13.32,"h":13.32,"l":12.94,"c":12.94,"v":1221200},{"d":"2022-03-08","o":12.99,"h":13.37,"l":12.96,"c":13.16,"v":947900},{"d":"2022-03-09","o":13.4,"h":13.48,"l":13.21,"c":13.24,"v":1010400},{"d":"2022-03-10","o":13.08,"h":13.28,"l":13.03,"c":13.28,"v":573700},{"d":"2022-03-11","o":13.34,"h":13.5,"l":13.28,"c":13.39,"v":607300},{"d":"2022-03-14","o":13.53,"h":13.6,"l":13.34,"c":13.44,"v":889700},{"d":"2022-03-15","o":13.54,"h":13.66,"l":13.39,"c":13.5,"v":711500},{"d":"2022-03-16","o":13.55,"h":13.7,"l":13.41,"c":13.67,"v":996000},{"d":"2022-03-17","o":13.56,"h":13.79,"l":13.55,"c":13.76,"v":589400},{"d":"2022-03-18","o":13.78,"h":13.99,"l":13.61,"c":13.93,"v":1889700},{"d":"2022-03-21","o":13.93,"h":14.11,"l":13.9,"c":13.99,"v":970200},{"d":"2022-03-22","o":14.06,"h":14.21,"l":14.01,"c":14.06,"v":991600},{"d":"2022-03-23","o":14,"h":14.14,"l":13.9,"c":13.94,"v":1095700},{"d":"2022-03-24","o":13.95,"h":14.08,"l":13.85,"c":14.06,"v":797500},{"d":"2022-03-25","o":14.1,"h":14.33,"l":14.04,"c":14.33,"v":1611900},{"d":"2022-03-28","o":14.33,"h":14.37,"l":14.18,"c":14.26,"v":1296400},{"d":"2022-03-29","o":14.35,"h":14.55,"l":14.33,"c":14.52,"v":1391600},{"d":"2022-03-30","o":14.19,"h":14.2,"l":13.85,"c":13.85,"v":1150200},{"d":"2022-03-31","o":13.82,"h":14.03,"l":13.76,"c":13.93,"v":1054300},{"d":"2022-04-01","o":13.96,"h":14.16,"l":13.92,"c":14.16,"v":1118200},{"d":"2022-04-04","o":14.16,"h":14.19,"l":13.89,"c":14.16,"v":956300},{"d":"2022-04-05","o":14.2,"h":14.26,"l":13.81,"c":13.86,"v":950400},{"d":"2022-04-06","o":13.86,"h":13.9,"l":13.59,"c":13.68,"v":1198400},{"d":"2022-04-07","o":13.65,"h":13.75,"l":13.18,"c":13.24,"v":1438600},{"d":"2022-04-08","o":13.26,"h":13.51,"l":13.2,"c":13.41,"v":806700},{"d":"2022-04-11","o":13.44,"h":13.61,"l":13.41,"c":13.5,"v":845300},{"d":"2022-04-12","o":13.6,"h":13.71,"l":13.57,"c":13.61,"v":780600},{"d":"2022-04-13","o":13.64,"h":13.94,"l":13.62,"c":13.9,"v":1040400},{"d":"2022-04-14","o":13.95,"h":14.09,"l":13.9,"c":13.97,"v":985900},{"d":"2022-04-18","o":13.96,"h":14.1,"l":13.84,"c":13.91,"v":840400},{"d":"2022-04-19","o":13.92,"h":13.99,"l":13.49,"c":13.58,"v":1544500},{"d":"2022-04-20","o":13.74,"h":13.99,"l":13.71,"c":13.85,"v":989900},{"d":"2022-04-21","o":13.97,"h":14.03,"l":13.69,"c":13.72,"v":850500},{"d":"2022-04-22","o":13.67,"h":13.73,"l":13.36,"c":13.36,"v":1083800},{"d":"2022-04-25","o":13.25,"h":13.34,"l":12.93,"c":13.28,"v":1368000},{"d":"2022-04-26","o":13.15,"h":13.25,"l":12.7,"c":12.74,"v":1849300},{"d":"2022-04-27","o":12.75,"h":12.85,"l":12.52,"c":12.55,"v":1556800},{"d":"2022-04-28","o":12.52,"h":12.72,"l":12.33,"c":12.64,"v":1370700},{"d":"2022-04-29","o":12.62,"h":12.66,"l":12.04,"c":12.04,"v":1135300},{"d":"2022-05-02","o":12.14,"h":12.23,"l":11.73,"c":11.91,"v":1378700},{"d":"2022-05-03","o":11.91,"h":12.5,"l":11.91,"c":12.46,"v":1292500},{"d":"2022-05-04","o":12.53,"h":12.84,"l":12.39,"c":12.81,"v":882700},{"d":"2022-05-05","o":12.68,"h":12.73,"l":12.33,"c":12.46,"v":919800},{"d":"2022-05-06","o":12.42,"h":12.57,"l":12.26,"c":12.44,"v":933800},{"d":"2022-05-09","o":12.31,"h":12.4,"l":11.81,"c":11.91,"v":1448400},{"d":"2022-05-10","o":12.02,"h":12.23,"l":11.68,"c":11.89,"v":1216300},{"d":"2022-05-11","o":11.91,"h":12.13,"l":11.76,"c":11.83,"v":1271500},{"d":"2022-05-12","o":11.79,"h":11.85,"l":11.54,"c":11.84,"v":1610500},{"d":"2022-05-13","o":11.91,"h":12.32,"l":11.86,"c":12.25,"v":1230500},{"d":"2022-05-16","o":12.28,"h":12.51,"l":12.25,"c":12.42,"v":1096200},{"d":"2022-05-17","o":12.54,"h":12.79,"l":12.5,"c":12.71,"v":999700},{"d":"2022-05-18","o":12.71,"h":12.71,"l":12.32,"c":12.36,"v":1425600},{"d":"2022-05-19","o":12.25,"h":12.48,"l":12.08,"c":12.08,"v":1490500},{"d":"2022-05-20","o":12.11,"h":12.17,"l":11.7,"c":11.94,"v":1074500},{"d":"2022-05-23","o":12.06,"h":12.25,"l":11.95,"c":12.16,"v":766500},{"d":"2022-05-24","o":12.17,"h":12.21,"l":11.83,"c":12.18,"v":879800},{"d":"2022-05-25","o":12.15,"h":12.34,"l":12.12,"c":12.26,"v":765100},{"d":"2022-05-26","o":12.36,"h":12.69,"l":12.33,"c":12.58,"v":989500},{"d":"2022-05-27","o":12.61,"h":12.79,"l":12.58,"c":12.76,"v":601900},{"d":"2022-05-31","o":12.76,"h":12.83,"l":12.66,"c":12.73,"v":873100},{"d":"2022-06-01","o":12.76,"h":12.82,"l":12.38,"c":12.58,"v":952000},{"d":"2022-06-02","o":12.58,"h":12.62,"l":12.43,"c":12.6,"v":678300},{"d":"2022-06-03","o":12.55,"h":12.58,"l":12.4,"c":12.42,"v":842500},{"d":"2022-06-06","o":12.51,"h":12.54,"l":12.37,"c":12.38,"v":594300},{"d":"2022-06-07","o":12.35,"h":12.56,"l":12.28,"c":12.55,"v":701800},{"d":"2022-06-08","o":12.49,"h":12.53,"l":12.21,"c":12.27,"v":675400},{"d":"2022-06-09","o":12.22,"h":12.31,"l":12.02,"c":12.03,"v":723100},{"d":"2022-06-10","o":11.99,"h":12,"l":11.73,"c":11.83,"v":1100200},{"d":"2022-06-13","o":11.63,"h":11.64,"l":10.39,"c":10.48,"v":2168900},{"d":"2022-06-14","o":10.49,"h":10.55,"l":9.99,"c":10.09,"v":1330200},{"d":"2022-06-15","o":10.12,"h":10.32,"l":9.83,"c":10.14,"v":2010000},{"d":"2022-06-16","o":9.91,"h":9.97,"l":9.5,"c":9.57,"v":1951300},{"d":"2022-06-17","o":9.6,"h":9.84,"l":9.41,"c":9.76,"v":3669200},{"d":"2022-06-21","o":10.01,"h":10.39,"l":9.96,"c":10.18,"v":1448500},{"d":"2022-06-22","o":10.14,"h":10.46,"l":10.08,"c":10.37,"v":1322700},{"d":"2022-06-23","o":10.39,"h":10.64,"l":10.35,"c":10.63,"v":1047200},{"d":"2022-06-24","o":10.74,"h":11.19,"l":10.71,"c":11.08,"v":1871900},{"d":"2022-06-27","o":11.15,"h":11.24,"l":10.96,"c":10.99,"v":1240100},{"d":"2022-06-28","o":11.1,"h":11.21,"l":10.8,"c":10.85,"v":1397900},{"d":"2022-06-29","o":10.36,"h":10.4,"l":10.22,"c":10.27,"v":940100},{"d":"2022-06-30","o":10.11,"h":10.44,"l":10.06,"c":10.44,"v":1288000},{"d":"2022-07-01","o":10.4,"h":10.9,"l":10.4,"c":10.84,"v":1233900},{"d":"2022-07-05","o":10.69,"h":10.81,"l":10.44,"c":10.8,"v":1220800},{"d":"2022-07-06","o":10.8,"h":10.89,"l":10.49,"c":10.56,"v":813100},{"d":"2022-07-07","o":10.65,"h":10.82,"l":10.56,"c":10.7,"v":559100},{"d":"2022-07-08","o":10.72,"h":10.79,"l":10.6,"c":10.74,"v":584800},{"d":"2022-07-11","o":10.74,"h":10.82,"l":10.58,"c":10.63,"v":506400},{"d":"2022-07-12","o":10.61,"h":10.78,"l":10.56,"c":10.64,"v":562900},{"d":"2022-07-13","o":10.55,"h":10.77,"l":10.51,"c":10.72,"v":703600},{"d":"2022-07-14","o":10.55,"h":10.57,"l":10.3,"c":10.44,"v":809500},{"d":"2022-07-15","o":10.64,"h":10.72,"l":10.34,"c":10.63,"v":1067700},{"d":"2022-07-18","o":10.75,"h":10.77,"l":10.53,"c":10.69,"v":778900},{"d":"2022-07-19","o":10.79,"h":11.18,"l":10.79,"c":11.1,"v":843700},{"d":"2022-07-20","o":11.11,"h":11.37,"l":11.02,"c":11.33,"v":1215300},{"d":"2022-07-21","o":11.24,"h":11.42,"l":11.17,"c":11.42,"v":1208300},{"d":"2022-07-22","o":11.43,"h":11.51,"l":11.31,"c":11.42,"v":977800},{"d":"2022-07-25","o":11.37,"h":11.57,"l":11.37,"c":11.56,"v":657300},{"d":"2022-07-26","o":11.48,"h":11.63,"l":11.36,"c":11.46,"v":1213900},{"d":"2022-07-27","o":11.65,"h":12.14,"l":11.64,"c":12.09,"v":1271400},{"d":"2022-07-28","o":12.1,"h":12.73,"l":12.1,"c":12.68,"v":1614600},{"d":"2022-07-29","o":12.72,"h":12.93,"l":12.69,"c":12.78,"v":1045700},{"d":"2022-08-01","o":12.74,"h":12.85,"l":12.57,"c":12.68,"v":834600},{"d":"2022-08-02","o":12.54,"h":12.55,"l":12.11,"c":12.12,"v":1154000},{"d":"2022-08-03","o":12.27,"h":12.31,"l":12.15,"c":12.24,"v":687600},{"d":"2022-08-04","o":12.3,"h":12.38,"l":12.16,"c":12.38,"v":611800},{"d":"2022-08-05","o":12.29,"h":12.59,"l":12.19,"c":12.49,"v":807500},{"d":"2022-08-08","o":12.54,"h":12.8,"l":12.54,"c":12.7,"v":942200},{"d":"2022-08-09","o":12.7,"h":12.7,"l":12.47,"c":12.66,"v":708900},{"d":"2022-08-10","o":12.76,"h":12.84,"l":12.71,"c":12.76,"v":1098100},{"d":"2022-08-11","o":12.81,"h":12.93,"l":12.69,"c":12.83,"v":736500},{"d":"2022-08-12","o":12.87,"h":13.02,"l":12.78,"c":13,"v":632300},{"d":"2022-08-15","o":12.95,"h":13.02,"l":12.86,"c":13.01,"v":711500},{"d":"2022-08-16","o":12.94,"h":13.1,"l":12.88,"c":13.07,"v":852200},{"d":"2022-08-17","o":12.89,"h":12.92,"l":12.62,"c":12.8,"v":836200},{"d":"2022-08-18","o":12.77,"h":13.02,"l":12.76,"c":12.82,"v":801400},{"d":"2022-08-19","o":12.75,"h":12.77,"l":12.57,"c":12.59,"v":1995300},{"d":"2022-08-22","o":12.42,"h":12.45,"l":12.26,"c":12.3,"v":710300},{"d":"2022-08-23","o":12.3,"h":12.55,"l":12.3,"c":12.49,"v":683600},{"d":"2022-08-24","o":12.55,"h":12.57,"l":12.41,"c":12.49,"v":569200},{"d":"2022-08-25","o":12.53,"h":12.78,"l":12.51,"c":12.68,"v":785500},{"d":"2022-08-26","o":12.72,"h":12.77,"l":12.42,"c":12.46,"v":728600},{"d":"2022-08-29","o":12.35,"h":12.44,"l":12.23,"c":12.25,"v":932200},{"d":"2022-08-30","o":12.33,"h":12.34,"l":11.69,"c":11.75,"v":1434600},{"d":"2022-08-31","o":11.7,"h":11.99,"l":11.64,"c":11.65,"v":1060500},{"d":"2022-09-01","o":11.65,"h":11.67,"l":11.23,"c":11.37,"v":1320500},{"d":"2022-09-02","o":11.57,"h":11.57,"l":11.21,"c":11.29,"v":1173400},{"d":"2022-09-06","o":11,"h":11.13,"l":10.69,"c":10.93,"v":1864100},{"d":"2022-09-07","o":10.92,"h":11.16,"l":10.83,"c":11.14,"v":922500},{"d":"2022-09-08","o":11.04,"h":11.13,"l":10.92,"c":11.07,"v":677000},{"d":"2022-09-09","o":11.12,"h":11.4,"l":11.09,"c":11.38,"v":783200},{"d":"2022-09-12","o":11.49,"h":11.63,"l":11.48,"c":11.62,"v":973400},{"d":"2022-09-13","o":11.33,"h":11.4,"l":11.02,"c":11.08,"v":1163300},{"d":"2022-09-14","o":11.1,"h":11.29,"l":11.09,"c":11.28,"v":1154700},{"d":"2022-09-15","o":11.29,"h":11.43,"l":11.12,"c":11.19,"v":1012900},{"d":"2022-09-16","o":11.12,"h":11.19,"l":10.89,"c":11.18,"v":2698800},{"d":"2022-09-19","o":11.08,"h":11.37,"l":11.04,"c":11.35,"v":1182800},{"d":"2022-09-20","o":11.18,"h":11.35,"l":11.11,"c":11.21,"v":743700},{"d":"2022-09-21","o":11.33,"h":11.37,"l":11.05,"c":11.05,"v":846200},{"d":"2022-09-22","o":11.05,"h":11.06,"l":10.56,"c":10.59,"v":1185700},{"d":"2022-09-23","o":10.46,"h":10.47,"l":10.06,"c":10.25,"v":1575400},{"d":"2022-09-26","o":10.2,"h":10.29,"l":9.48,"c":9.51,"v":1800100},{"d":"2022-09-27","o":9.67,"h":9.83,"l":9.13,"c":9.24,"v":1923000},{"d":"2022-09-28","o":9.37,"h":9.59,"l":9.26,"c":9.46,"v":1463700},{"d":"2022-09-29","o":8.97,"h":9.02,"l":8.2,"c":8.36,"v":2483900},{"d":"2022-09-30","o":8.43,"h":8.57,"l":8.26,"c":8.3,"v":2619600},{"d":"2022-10-03","o":8.47,"h":8.54,"l":7.91,"c":8.5,"v":2578000},{"d":"2022-10-04","o":8.72,"h":9.27,"l":8.67,"c":9.24,"v":2098800},{"d":"2022-10-05","o":9.05,"h":9.05,"l":8.55,"c":8.97,"v":2244800},{"d":"2022-10-06","o":8.91,"h":8.97,"l":8.65,"c":8.7,"v":1971300},{"d":"2022-10-07","o":8.61,"h":8.86,"l":8.42,"c":8.47,"v":2582200},{"d":"2022-10-10","o":8.56,"h":8.74,"l":8.38,"c":8.41,"v":1830100},{"d":"2022-10-11","o":8.36,"h":8.98,"l":8.28,"c":8.86,"v":2467200},{"d":"2022-10-12","o":8.86,"h":9.1,"l":8.67,"c":9.01,"v":1745300},{"d":"2022-10-13","o":8.8,"h":9.37,"l":8.68,"c":9.35,"v":1755200},{"d":"2022-10-14","o":9.46,"h":9.61,"l":9.08,"c":9.08,"v":1365500},{"d":"2022-10-17","o":9.32,"h":9.65,"l":9.23,"c":9.49,"v":1414600},{"d":"2022-10-18","o":9.72,"h":9.87,"l":9.36,"c":9.48,"v":1289600},{"d":"2022-10-19","o":9.33,"h":9.47,"l":9.23,"c":9.33,"v":808000},{"d":"2022-10-20","o":9.32,"h":9.46,"l":9.22,"c":9.27,"v":803700},{"d":"2022-10-21","o":9.36,"h":9.51,"l":9.21,"c":9.5,"v":897100},{"d":"2022-10-24","o":9.48,"h":9.58,"l":9.26,"c":9.53,"v":1081400},{"d":"2022-10-25","o":10.48,"h":11.47,"l":10.22,"c":11.25,"v":3056800},{"d":"2022-10-26","o":11.3,"h":11.72,"l":11.24,"c":11.4,"v":1623400},{"d":"2022-10-27","o":11.5,"h":11.65,"l":11.2,"c":11.32,"v":1639300},{"d":"2022-10-28","o":11.3,"h":11.85,"l":11.3,"c":11.67,"v":1571200},{"d":"2022-10-31","o":11.66,"h":11.66,"l":11.24,"c":11.26,"v":1726300},{"d":"2022-11-01","o":11.49,"h":11.56,"l":11.2,"c":11.27,"v":1110200},{"d":"2022-11-02","o":11.27,"h":11.56,"l":11.05,"c":11.08,"v":1126700},{"d":"2022-11-03","o":10.87,"h":10.91,"l":10.55,"c":10.72,"v":1371700},{"d":"2022-11-04","o":10.87,"h":11.28,"l":10.85,"c":11.11,"v":1273600},{"d":"2022-11-07","o":11.22,"h":11.41,"l":11.05,"c":11.4,"v":856900},{"d":"2022-11-08","o":11.45,"h":11.56,"l":11.29,"c":11.42,"v":749700},{"d":"2022-11-09","o":11.3,"h":11.59,"l":11.14,"c":11.34,"v":734800},{"d":"2022-11-10","o":11.75,"h":12.07,"l":11.71,"c":12.06,"v":1690400},{"d":"2022-11-11","o":12.09,"h":12.43,"l":11.98,"c":12.21,"v":887000},{"d":"2022-11-14","o":12.21,"h":12.22,"l":11.84,"c":11.97,"v":898400},{"d":"2022-11-15","o":12.22,"h":12.32,"l":11.9,"c":12.07,"v":631300},{"d":"2022-11-16","o":12.03,"h":12.03,"l":11.65,"c":11.76,"v":849200},{"d":"2022-11-17","o":11.63,"h":11.69,"l":11.4,"c":11.6,"v":684200},{"d":"2022-11-18","o":11.82,"h":11.92,"l":11.62,"c":11.86,"v":787800},{"d":"2022-11-21","o":11.8,"h":11.92,"l":11.71,"c":11.91,"v":670600},{"d":"2022-11-22","o":11.9,"h":11.99,"l":11.82,"c":11.97,"v":659900},{"d":"2022-11-23","o":11.96,"h":12.1,"l":11.84,"c":11.98,"v":533600},{"d":"2022-11-25","o":11.93,"h":12.13,"l":11.9,"c":12.04,"v":349800},{"d":"2022-11-28","o":11.9,"h":12.04,"l":11.89,"c":12,"v":609300},{"d":"2022-11-29","o":12.02,"h":12.07,"l":11.9,"c":12.03,"v":694300},{"d":"2022-11-30","o":12.03,"h":12.36,"l":11.85,"c":12.36,"v":1306200},{"d":"2022-12-01","o":12.36,"h":12.47,"l":12.17,"c":12.24,"v":939500},{"d":"2022-12-02","o":11.94,"h":12.13,"l":11.8,"c":12.11,"v":959700},{"d":"2022-12-05","o":12.01,"h":12.05,"l":11.52,"c":11.52,"v":1107800},{"d":"2022-12-06","o":11.59,"h":11.61,"l":11.21,"c":11.28,"v":1167300},{"d":"2022-12-07","o":11.28,"h":11.53,"l":11.16,"c":11.5,"v":1018400},{"d":"2022-12-08","o":11.52,"h":11.76,"l":11.5,"c":11.69,"v":806800},{"d":"2022-12-09","o":11.58,"h":11.73,"l":11.53,"c":11.59,"v":531700},{"d":"2022-12-12","o":11.53,"h":11.66,"l":11.37,"c":11.66,"v":646100},{"d":"2022-12-13","o":12.25,"h":12.3,"l":11.8,"c":11.81,"v":906600},{"d":"2022-12-14","o":11.77,"h":11.94,"l":11.68,"c":11.77,"v":905000},{"d":"2022-12-15","o":11.61,"h":11.65,"l":11.29,"c":11.43,"v":998400},{"d":"2022-12-16","o":11.23,"h":11.31,"l":11.04,"c":11.15,"v":3316200},{"d":"2022-12-19","o":11.19,"h":11.31,"l":11,"c":11.09,"v":862400},{"d":"2022-12-20","o":11.04,"h":11.08,"l":10.84,"c":11.04,"v":876000},{"d":"2022-12-21","o":11.2,"h":11.52,"l":11.2,"c":11.42,"v":1256500},{"d":"2022-12-22","o":11.29,"h":11.41,"l":11.12,"c":11.37,"v":1014100},{"d":"2022-12-23","o":11.38,"h":11.41,"l":11.25,"c":11.3,"v":446300},{"d":"2022-12-27","o":11.3,"h":11.42,"l":11.17,"c":11.4,"v":904700},{"d":"2022-12-28","o":11.49,"h":11.49,"l":10.9,"c":10.9,"v":1252300},{"d":"2022-12-29","o":10.63,"h":10.88,"l":10.55,"c":10.85,"v":1004600},{"d":"2022-12-30","o":10.74,"h":10.83,"l":10.61,"c":10.76,"v":931900},{"d":"2023-01-03","o":10.92,"h":11.1,"l":10.8,"c":10.88,"v":1165100},{"d":"2023-01-04","o":11.09,"h":11.23,"l":11.06,"c":11.13,"v":1014400},{"d":"2023-01-05","o":11.11,"h":11.18,"l":10.97,"c":11.08,"v":544400},{"d":"2023-01-06","o":11.17,"h":11.31,"l":11.11,"c":11.2,"v":683400},{"d":"2023-01-09","o":11.3,"h":11.33,"l":11.07,"c":11.09,"v":959300},{"d":"2023-01-10","o":11.06,"h":11.32,"l":10.99,"c":11.31,"v":702300},{"d":"2023-01-11","o":11.42,"h":11.75,"l":11.42,"c":11.66,"v":830200},{"d":"2023-01-12","o":11.81,"h":11.93,"l":11.67,"c":11.86,"v":745200},{"d":"2023-01-13","o":11.79,"h":11.8,"l":11.56,"c":11.74,"v":912100},{"d":"2023-01-17","o":11.71,"h":11.87,"l":11.61,"c":11.67,"v":884700},{"d":"2023-01-18","o":11.75,"h":11.79,"l":11.5,"c":11.53,"v":636900},{"d":"2023-01-19","o":11.36,"h":11.5,"l":11.28,"c":11.49,"v":724200},{"d":"2023-01-20","o":11.56,"h":11.72,"l":11.4,"c":11.7,"v":679500},{"d":"2023-01-23","o":11.72,"h":11.97,"l":11.71,"c":11.88,"v":740800},{"d":"2023-01-24","o":11.79,"h":11.95,"l":11.79,"c":11.8,"v":438700},{"d":"2023-01-25","o":11.73,"h":11.8,"l":11.63,"c":11.77,"v":363100},{"d":"2023-01-26","o":11.79,"h":11.87,"l":11.62,"c":11.76,"v":466400},{"d":"2023-01-27","o":11.77,"h":12.06,"l":11.77,"c":12,"v":776400},{"d":"2023-01-30","o":11.89,"h":11.93,"l":11.78,"c":11.86,"v":633900},{"d":"2023-01-31","o":11.94,"h":12.21,"l":11.85,"c":12.17,"v":1135700},{"d":"2023-02-01","o":12.1,"h":12.43,"l":12.06,"c":12.29,"v":956800},{"d":"2023-02-02","o":12.35,"h":12.72,"l":12.3,"c":12.64,"v":1214300},{"d":"2023-02-03","o":12.44,"h":12.75,"l":12.4,"c":12.67,"v":1221600},{"d":"2023-02-06","o":12.52,"h":12.57,"l":12.19,"c":12.27,"v":825000},{"d":"2023-02-07","o":12.23,"h":12.41,"l":12.15,"c":12.31,"v":968600},{"d":"2023-02-08","o":12.2,"h":12.28,"l":12,"c":12.07,"v":952700},{"d":"2023-02-09","o":11.98,"h":12.28,"l":11.2,"c":11.24,"v":1723500},{"d":"2023-02-10","o":11.32,"h":11.92,"l":11.26,"c":11.73,"v":1550200},{"d":"2023-02-13","o":11.71,"h":11.89,"l":11.65,"c":11.87,"v":1010800},{"d":"2023-02-14","o":11.79,"h":11.92,"l":11.68,"c":11.73,"v":722000},{"d":"2023-02-15","o":11.65,"h":11.97,"l":11.56,"c":11.96,"v":644200},{"d":"2023-02-16","o":11.79,"h":12.05,"l":11.74,"c":11.96,"v":714200},{"d":"2023-02-17","o":11.98,"h":11.98,"l":11.83,"c":11.97,"v":569200},{"d":"2023-02-21","o":11.79,"h":11.91,"l":11.35,"c":11.5,"v":1087700},{"d":"2023-02-22","o":11.59,"h":11.83,"l":11.59,"c":11.69,"v":863700},{"d":"2023-02-23","o":11.76,"h":11.88,"l":11.58,"c":11.81,"v":860200},{"d":"2023-02-24","o":11.67,"h":11.69,"l":11.41,"c":11.56,"v":772700},{"d":"2023-02-27","o":11.67,"h":11.73,"l":11.5,"c":11.57,"v":529800},{"d":"2023-02-28","o":11.57,"h":11.64,"l":11.48,"c":11.49,"v":746400},{"d":"2023-03-01","o":11.48,"h":11.49,"l":11.21,"c":11.25,"v":876400},{"d":"2023-03-02","o":11.2,"h":11.22,"l":11,"c":11.09,"v":1260100},{"d":"2023-03-03","o":11.22,"h":11.45,"l":11.13,"c":11.35,"v":619700},{"d":"2023-03-06","o":11.4,"h":11.51,"l":11.27,"c":11.3,"v":961600},{"d":"2023-03-07","o":11.35,"h":11.4,"l":11.2,"c":11.23,"v":678000},{"d":"2023-03-08","o":11.21,"h":11.23,"l":10.91,"c":11.05,"v":834400},{"d":"2023-03-09","o":11.07,"h":11.13,"l":10.51,"c":10.54,"v":1247200},{"d":"2023-03-10","o":10.55,"h":10.59,"l":9.95,"c":10.07,"v":1732700},{"d":"2023-03-13","o":9.94,"h":10.14,"l":9.54,"c":10.05,"v":1962000},{"d":"2023-03-14","o":10.42,"h":10.55,"l":9.91,"c":10.14,"v":1706400},{"d":"2023-03-15","o":9.93,"h":9.93,"l":9.02,"c":9.32,"v":4770900},{"d":"2023-03-16","o":9.35,"h":9.66,"l":8.99,"c":9.44,"v":2291300},{"d":"2023-03-17","o":9.35,"h":9.4,"l":8.96,"c":8.99,"v":3156400},{"d":"2023-03-20","o":9.15,"h":9.48,"l":9.14,"c":9.32,"v":1578100},{"d":"2023-03-21","o":9.56,"h":9.78,"l":9.54,"c":9.61,"v":1392600},{"d":"2023-03-22","o":9.6,"h":9.62,"l":9.2,"c":9.22,"v":1255500},{"d":"2023-03-23","o":9.3,"h":9.39,"l":8.87,"c":8.89,"v":1532700},{"d":"2023-03-24","o":8.9,"h":9.18,"l":8.7,"c":9.14,"v":1487100},{"d":"2023-03-27","o":9.35,"h":9.46,"l":9.19,"c":9.3,"v":1286700},{"d":"2023-03-28","o":9.25,"h":9.44,"l":9.19,"c":9.31,"v":1556900},{"d":"2023-03-29","o":9.47,"h":9.53,"l":9.36,"c":9.43,"v":1384800},{"d":"2023-03-30","o":9.18,"h":9.24,"l":8.96,"c":9.07,"v":1456500},{"d":"2023-03-31","o":9.1,"h":9.31,"l":9.06,"c":9.31,"v":1648600},{"d":"2023-04-03","o":9.32,"h":9.45,"l":9.14,"c":9.24,"v":1128000},{"d":"2023-04-04","o":9.31,"h":9.31,"l":9.02,"c":9.13,"v":1019900},{"d":"2023-04-05","o":9,"h":9.14,"l":8.95,"c":9.06,"v":1295700},{"d":"2023-04-06","o":9.13,"h":9.19,"l":9.02,"c":9.07,"v":985400},{"d":"2023-04-10","o":9.07,"h":9.13,"l":8.58,"c":8.92,"v":2167100},{"d":"2023-04-11","o":9.03,"h":9.19,"l":8.98,"c":9.11,"v":1238800},{"d":"2023-04-12","o":9.21,"h":9.3,"l":9.12,"c":9.19,"v":998900},{"d":"2023-04-13","o":9.14,"h":9.2,"l":8.94,"c":9.18,"v":1335800},{"d":"2023-04-14","o":9.25,"h":9.4,"l":9.07,"c":9.18,"v":1379500},{"d":"2023-04-17","o":9.13,"h":9.49,"l":9.02,"c":9.45,"v":1372900},{"d":"2023-04-18","o":9.42,"h":9.45,"l":9.21,"c":9.32,"v":849300},{"d":"2023-04-19","o":9.25,"h":9.6,"l":9.22,"c":9.52,"v":1199400},{"d":"2023-04-20","o":9.42,"h":9.56,"l":9.39,"c":9.48,"v":1160900},{"d":"2023-04-21","o":9.5,"h":9.55,"l":9.3,"c":9.48,"v":903800},{"d":"2023-04-24","o":9.46,"h":9.5,"l":9.24,"c":9.36,"v":1105500},{"d":"2023-04-25","o":9.31,"h":9.33,"l":9.13,"c":9.24,"v":3179300},{"d":"2023-04-26","o":9.3,"h":9.77,"l":9.26,"c":9.36,"v":3452800},{"d":"2023-04-27","o":9.5,"h":10.01,"l":9.5,"c":10,"v":1251000},{"d":"2023-04-28","o":9.94,"h":10.13,"l":9.89,"c":10.12,"v":1673900},{"d":"2023-05-01","o":10.12,"h":10.35,"l":9.93,"c":10.01,"v":1419300},{"d":"2023-05-02","o":9.95,"h":10,"l":9.39,"c":9.61,"v":1340000},{"d":"2023-05-03","o":9.65,"h":9.93,"l":9.58,"c":9.61,"v":1213500},{"d":"2023-05-04","o":9.49,"h":9.59,"l":9.23,"c":9.31,"v":1328400},{"d":"2023-05-05","o":9.5,"h":9.67,"l":9.4,"c":9.52,"v":1251200},{"d":"2023-05-08","o":9.63,"h":9.63,"l":9.37,"c":9.55,"v":868100},{"d":"2023-05-09","o":9.45,"h":9.53,"l":9.34,"c":9.42,"v":747500},{"d":"2023-05-10","o":9.6,"h":9.64,"l":9.31,"c":9.38,"v":810300},{"d":"2023-05-11","o":9.38,"h":9.63,"l":9.3,"c":9.62,"v":1062100},{"d":"2023-05-12","o":9.64,"h":9.65,"l":9.5,"c":9.63,"v":778700},{"d":"2023-05-15","o":9.63,"h":9.8,"l":9.56,"c":9.7,"v":823900},{"d":"2023-05-16","o":9.64,"h":9.71,"l":9.56,"c":9.59,"v":558700},{"d":"2023-05-17","o":9.72,"h":10,"l":9.62,"c":9.99,"v":1176400},{"d":"2023-05-18","o":9.94,"h":10.16,"l":9.89,"c":10.15,"v":1023500},{"d":"2023-05-19","o":10.22,"h":10.26,"l":9.95,"c":10.09,"v":1268100},{"d":"2023-05-22","o":10.1,"h":10.23,"l":10.02,"c":10.19,"v":727600},{"d":"2023-05-23","o":10.18,"h":10.5,"l":10.18,"c":10.24,"v":1315700},{"d":"2023-05-24","o":10.21,"h":10.27,"l":9.95,"c":10.05,"v":930300},{"d":"2023-05-25","o":9.99,"h":10.05,"l":9.79,"c":9.84,"v":1000300},{"d":"2023-05-26","o":9.91,"h":10.21,"l":9.79,"c":10.16,"v":877800},{"d":"2023-05-30","o":10.16,"h":10.32,"l":10.12,"c":10.22,"v":862000},{"d":"2023-05-31","o":10.1,"h":10.22,"l":9.99,"c":10.09,"v":1260900},{"d":"2023-06-01","o":10.14,"h":10.4,"l":9.97,"c":10.35,"v":995600},{"d":"2023-06-02","o":10.52,"h":10.79,"l":10.42,"c":10.73,"v":1021900},{"d":"2023-06-05","o":10.73,"h":10.73,"l":10.46,"c":10.55,"v":792000},{"d":"2023-06-06","o":10.51,"h":10.98,"l":10.51,"c":10.93,"v":1549500},{"d":"2023-06-07","o":10.96,"h":11.16,"l":10.9,"c":11.04,"v":1046500},{"d":"2023-06-08","o":11,"h":11.04,"l":10.84,"c":10.93,"v":975500},{"d":"2023-06-09","o":10.91,"h":10.97,"l":10.76,"c":10.85,"v":602600},{"d":"2023-06-12","o":10.83,"h":11.11,"l":10.83,"c":11.09,"v":754900},{"d":"2023-06-13","o":11.12,"h":11.25,"l":11.08,"c":11.22,"v":799000},{"d":"2023-06-14","o":11.27,"h":11.38,"l":11.09,"c":11.19,"v":876200},{"d":"2023-06-15","o":11.15,"h":11.44,"l":11.14,"c":11.42,"v":1072800},{"d":"2023-06-16","o":11.45,"h":11.46,"l":11.19,"c":11.31,"v":2297500},{"d":"2023-06-20","o":11.31,"h":11.39,"l":11.19,"c":11.26,"v":987900},{"d":"2023-06-21","o":11.26,"h":11.42,"l":11.19,"c":11.31,"v":693300},{"d":"2023-06-22","o":11.22,"h":11.3,"l":10.98,"c":11.02,"v":1008600},{"d":"2023-06-23","o":10.91,"h":10.94,"l":10.65,"c":10.73,"v":2555500},{"d":"2023-06-26","o":10.75,"h":11.1,"l":10.75,"c":11.08,"v":1132500},{"d":"2023-06-27","o":11.12,"h":11.38,"l":10.99,"c":11.35,"v":1024900},{"d":"2023-06-28","o":11.28,"h":11.46,"l":11.18,"c":11.4,"v":1205600},{"d":"2023-06-29","o":11.06,"h":11.32,"l":11,"c":11.29,"v":940100},{"d":"2023-06-30","o":11.41,"h":11.43,"l":11.24,"c":11.32,"v":1026500},{"d":"2023-07-03","o":11.24,"h":11.35,"l":11.17,"c":11.27,"v":545500},{"d":"2023-07-05","o":11.21,"h":11.25,"l":11.07,"c":11.15,"v":890600},{"d":"2023-07-06","o":11,"h":11.01,"l":10.72,"c":10.98,"v":943300},{"d":"2023-07-07","o":11,"h":11.29,"l":10.98,"c":11.02,"v":1249100},{"d":"2023-07-10","o":11.06,"h":11.39,"l":11,"c":11.36,"v":1285200},{"d":"2023-07-11","o":11.4,"h":11.64,"l":11.4,"c":11.62,"v":919800},{"d":"2023-07-12","o":11.8,"h":11.88,"l":11.5,"c":11.52,"v":1879100},{"d":"2023-07-13","o":11.57,"h":11.73,"l":11.49,"c":11.66,"v":1513000},{"d":"2023-07-14","o":11.69,"h":11.76,"l":11.55,"c":11.75,"v":1045000},{"d":"2023-07-17","o":11.72,"h":11.85,"l":11.63,"c":11.83,"v":781600},{"d":"2023-07-18","o":11.84,"h":12.08,"l":11.81,"c":12,"v":835100},{"d":"2023-07-19","o":12.09,"h":12.2,"l":12.03,"c":12.08,"v":846300},{"d":"2023-07-20","o":12.01,"h":12.06,"l":11.71,"c":11.77,"v":954400},{"d":"2023-07-21","o":11.85,"h":11.88,"l":11.51,"c":11.53,"v":847300},{"d":"2023-07-24","o":11.54,"h":11.72,"l":11.47,"c":11.6,"v":1054500},{"d":"2023-07-25","o":11.49,"h":11.57,"l":11.34,"c":11.49,"v":842200},{"d":"2023-07-26","o":11.52,"h":11.7,"l":11.51,"c":11.67,"v":693100},{"d":"2023-07-27","o":11.72,"h":11.77,"l":11.46,"c":11.51,"v":745600},{"d":"2023-07-28","o":11.62,"h":11.9,"l":11.51,"c":11.89,"v":1268700},{"d":"2023-07-31","o":11.92,"h":11.95,"l":11.69,"c":11.8,"v":1239500},{"d":"2023-08-01","o":11.1,"h":11.25,"l":10.09,"c":10.53,"v":3787600},{"d":"2023-08-02","o":10.51,"h":10.69,"l":10.36,"c":10.51,"v":1591700},{"d":"2023-08-03","o":10.49,"h":10.54,"l":10.28,"c":10.47,"v":1209200},{"d":"2023-08-04","o":10.6,"h":10.89,"l":10.55,"c":10.72,"v":1010400},{"d":"2023-08-07","o":10.69,"h":10.86,"l":10.68,"c":10.82,"v":723600},{"d":"2023-08-08","o":10.67,"h":10.83,"l":10.54,"c":10.79,"v":498500},{"d":"2023-08-09","o":10.85,"h":10.94,"l":10.74,"c":10.76,"v":786600},{"d":"2023-08-10","o":10.78,"h":10.95,"l":10.64,"c":10.78,"v":605700},{"d":"2023-08-11","o":10.73,"h":10.83,"l":10.73,"c":10.75,"v":477500},{"d":"2023-08-14","o":10.75,"h":10.76,"l":10.61,"c":10.67,"v":860600},{"d":"2023-08-15","o":10.56,"h":10.6,"l":10.37,"c":10.48,"v":759100},{"d":"2023-08-16","o":10.46,"h":10.56,"l":10.34,"c":10.35,"v":580700},{"d":"2023-08-17","o":10.3,"h":10.42,"l":10.16,"c":10.2,"v":835600},{"d":"2023-08-18","o":10.06,"h":10.21,"l":9.94,"c":10.12,"v":1132100},{"d":"2023-08-21","o":10.1,"h":10.13,"l":9.94,"c":10.04,"v":771100},{"d":"2023-08-22","o":10.11,"h":10.21,"l":10.03,"c":10.07,"v":531000},{"d":"2023-08-23","o":10.13,"h":10.37,"l":10.07,"c":10.35,"v":476600},{"d":"2023-08-24","o":10.29,"h":10.47,"l":10.24,"c":10.31,"v":552400},{"d":"2023-08-25","o":10.35,"h":10.49,"l":10.2,"c":10.38,"v":432400},{"d":"2023-08-28","o":10.43,"h":10.75,"l":10.43,"c":10.71,"v":578000},{"d":"2023-08-29","o":10.71,"h":11.03,"l":10.66,"c":10.99,"v":680500},{"d":"2023-08-30","o":10.96,"h":11.03,"l":10.9,"c":10.97,"v":596300},{"d":"2023-08-31","o":10.98,"h":11.05,"l":10.91,"c":10.92,"v":737700},{"d":"2023-09-01","o":11,"h":11.07,"l":10.88,"c":10.93,"v":543400},{"d":"2023-09-05","o":10.83,"h":10.86,"l":10.65,"c":10.7,"v":660900},{"d":"2023-09-06","o":10.66,"h":10.76,"l":10.5,"c":10.56,"v":545600},{"d":"2023-09-07","o":10.51,"h":10.63,"l":10.47,"c":10.59,"v":698000},{"d":"2023-09-08","o":10.58,"h":10.76,"l":10.56,"c":10.69,"v":461400},{"d":"2023-09-11","o":10.71,"h":10.79,"l":10.62,"c":10.75,"v":731700},{"d":"2023-09-12","o":10.65,"h":10.8,"l":10.62,"c":10.68,"v":611200},{"d":"2023-09-13","o":10.7,"h":10.74,"l":10.47,"c":10.51,"v":1136700},{"d":"2023-09-14","o":10.7,"h":10.89,"l":10.66,"c":10.82,"v":986400},{"d":"2023-09-15","o":10.73,"h":11.03,"l":10.7,"c":11.01,"v":2261700},{"d":"2023-09-18","o":11,"h":11.01,"l":10.83,"c":10.86,"v":836200},{"d":"2023-09-19","o":10.92,"h":11.03,"l":10.82,"c":10.86,"v":675300},{"d":"2023-09-20","o":10.91,"h":10.95,"l":10.71,"c":10.71,"v":723000},{"d":"2023-09-21","o":10.6,"h":10.63,"l":10.22,"c":10.25,"v":844700},{"d":"2023-09-22","o":10.32,"h":10.47,"l":10.28,"c":10.38,"v":779200},{"d":"2023-09-25","o":10.31,"h":10.47,"l":10.3,"c":10.43,"v":622900},{"d":"2023-09-26","o":10.3,"h":10.41,"l":10.27,"c":10.3,"v":962600},{"d":"2023-09-27","o":10.4,"h":10.47,"l":10.25,"c":10.31,"v":1409600},{"d":"2023-09-28","o":9.99,"h":10.26,"l":9.94,"c":10.19,"v":1122000},{"d":"2023-09-29","o":10.25,"h":10.31,"l":10.07,"c":10.13,"v":885100},{"d":"2023-10-02","o":10.11,"h":10.11,"l":9.73,"c":9.84,"v":1050600},{"d":"2023-10-03","o":9.75,"h":9.83,"l":9.5,"c":9.7,"v":1259200},{"d":"2023-10-04","o":9.66,"h":9.71,"l":9.38,"c":9.6,"v":871700},{"d":"2023-10-05","o":9.53,"h":9.98,"l":9.53,"c":9.89,"v":1136400},{"d":"2023-10-06","o":9.77,"h":10.02,"l":9.75,"c":9.85,"v":715300},{"d":"2023-10-09","o":9.83,"h":10.13,"l":9.8,"c":10.12,"v":938500},{"d":"2023-10-10","o":10.15,"h":10.22,"l":10.09,"c":10.21,"v":755300},{"d":"2023-10-11","o":10.28,"h":10.51,"l":10.25,"c":10.47,"v":781600},{"d":"2023-10-12","o":10.43,"h":10.45,"l":10.25,"c":10.34,"v":620100},{"d":"2023-10-13","o":10.43,"h":10.48,"l":10.05,"c":10.09,"v":758000},{"d":"2023-10-16","o":10.18,"h":10.24,"l":10.01,"c":10.2,"v":1084100},{"d":"2023-10-17","o":10.1,"h":10.26,"l":10.07,"c":10.12,"v":967700},{"d":"2023-10-18","o":10.05,"h":10.06,"l":9.82,"c":9.83,"v":801600},{"d":"2023-10-19","o":9.85,"h":9.91,"l":9.6,"c":9.61,"v":968400},{"d":"2023-10-20","o":9.63,"h":9.7,"l":9.5,"c":9.5,"v":1239000},{"d":"2023-10-23","o":9.45,"h":9.5,"l":9.27,"c":9.37,"v":917400},{"d":"2023-10-24","o":9.41,"h":9.6,"l":9.39,"c":9.48,"v":753200},{"d":"2023-10-25","o":9.4,"h":9.5,"l":9.23,"c":9.29,"v":650800},{"d":"2023-10-26","o":9.31,"h":9.53,"l":9.31,"c":9.41,"v":664400},{"d":"2023-10-27","o":9.45,"h":9.49,"l":9.22,"c":9.33,"v":743200},{"d":"2023-10-30","o":9.49,"h":9.54,"l":9.3,"c":9.48,"v":854000},{"d":"2023-10-31","o":9.69,"h":10.14,"l":9.69,"c":9.96,"v":1123400},{"d":"2023-11-01","o":9.91,"h":10.18,"l":9.82,"c":10.18,"v":993000},{"d":"2023-11-02","o":10.34,"h":10.53,"l":10.32,"c":10.51,"v":851700},{"d":"2023-11-03","o":10.8,"h":10.87,"l":10.7,"c":10.73,"v":884400},{"d":"2023-11-06","o":10.67,"h":10.7,"l":10.47,"c":10.49,"v":583000},{"d":"2023-11-07","o":10.48,"h":10.55,"l":10.4,"c":10.47,"v":530600},{"d":"2023-11-08","o":10.45,"h":10.5,"l":10.32,"c":10.48,"v":554200},{"d":"2023-11-09","o":10.57,"h":10.6,"l":10.27,"c":10.28,"v":442200},{"d":"2023-11-10","o":10.38,"h":10.44,"l":10.29,"c":10.39,"v":504400},{"d":"2023-11-13","o":10.3,"h":10.35,"l":10.23,"c":10.26,"v":449300},{"d":"2023-11-14","o":10.68,"h":10.83,"l":10.66,"c":10.81,"v":835800},{"d":"2023-11-15","o":10.74,"h":10.9,"l":10.69,"c":10.86,"v":732700},{"d":"2023-11-16","o":10.83,"h":10.88,"l":10.62,"c":10.63,"v":566400},{"d":"2023-11-17","o":10.75,"h":10.82,"l":10.64,"c":10.78,"v":701400},{"d":"2023-11-20","o":10.75,"h":10.78,"l":10.65,"c":10.75,"v":491300},{"d":"2023-11-21","o":10.66,"h":10.75,"l":10.64,"c":10.67,"v":424800},{"d":"2023-11-22","o":10.75,"h":10.79,"l":10.67,"c":10.73,"v":371400},{"d":"2023-11-24","o":10.74,"h":10.76,"l":10.66,"c":10.72,"v":209900},{"d":"2023-11-27","o":10.7,"h":10.7,"l":10.61,"c":10.67,"v":465900},{"d":"2023-11-28","o":10.65,"h":10.68,"l":10.53,"c":10.64,"v":461200},{"d":"2023-11-29","o":10.75,"h":10.89,"l":10.67,"c":10.76,"v":898200},{"d":"2023-11-30","o":10.79,"h":10.81,"l":10.69,"c":10.78,"v":866000},{"d":"2023-12-01","o":10.75,"h":11.12,"l":10.69,"c":11.11,"v":929900},{"d":"2023-12-04","o":11.01,"h":11.2,"l":11.01,"c":11.17,"v":758400},{"d":"2023-12-05","o":11.17,"h":11.19,"l":11.05,"c":11.09,"v":623100},{"d":"2023-12-06","o":11.16,"h":11.28,"l":10.78,"c":10.83,"v":863800},{"d":"2023-12-07","o":10.88,"h":11.07,"l":10.79,"c":11.05,"v":723800},{"d":"2023-12-08","o":11.03,"h":11.19,"l":10.98,"c":11.17,"v":623500},{"d":"2023-12-11","o":11.12,"h":11.36,"l":11.12,"c":11.32,"v":815600},{"d":"2023-12-12","o":11.3,"h":11.48,"l":11.21,"c":11.44,"v":694100},{"d":"2023-12-13","o":11.49,"h":11.9,"l":11.33,"c":11.86,"v":1117600},{"d":"2023-12-14","o":12.08,"h":12.39,"l":12.01,"c":12.33,"v":1431400},{"d":"2023-12-15","o":12.34,"h":12.34,"l":12,"c":12.11,"v":5055400},{"d":"2023-12-18","o":12.19,"h":12.25,"l":12.08,"c":12.08,"v":708800},{"d":"2023-12-19","o":12.17,"h":12.42,"l":12.11,"c":12.38,"v":990200},{"d":"2023-12-20","o":12.32,"h":12.61,"l":12.19,"c":12.19,"v":967100},{"d":"2023-12-21","o":12.35,"h":12.5,"l":12.3,"c":12.49,"v":855400},{"d":"2023-12-22","o":12.55,"h":12.66,"l":12.41,"c":12.48,"v":653700},{"d":"2023-12-26","o":12.52,"h":12.74,"l":12.52,"c":12.67,"v":640200},{"d":"2023-12-27","o":12.67,"h":12.72,"l":12.58,"c":12.63,"v":780000},{"d":"2023-12-28","o":12.19,"h":12.25,"l":12.07,"c":12.12,"v":735000},{"d":"2023-12-29","o":12.02,"h":12.06,"l":11.72,"c":11.74,"v":1172000},{"d":"2024-01-02","o":11.62,"h":11.74,"l":11.54,"c":11.64,"v":666700},{"d":"2024-01-03","o":11.5,"h":11.55,"l":11.28,"c":11.41,"v":828000},{"d":"2024-01-04","o":11.45,"h":11.57,"l":11.37,"c":11.41,"v":655700},{"d":"2024-01-05","o":11.37,"h":11.64,"l":11.33,"c":11.51,"v":729700},{"d":"2024-01-08","o":11.56,"h":11.77,"l":11.49,"c":11.76,"v":676400},{"d":"2024-01-09","o":11.63,"h":11.72,"l":11.6,"c":11.69,"v":447400},{"d":"2024-01-10","o":11.7,"h":11.9,"l":11.7,"c":11.87,"v":810400},{"d":"2024-01-11","o":11.78,"h":11.84,"l":11.56,"c":11.79,"v":800600},{"d":"2024-01-12","o":11.94,"h":12,"l":11.65,"c":11.71,"v":587400},{"d":"2024-01-16","o":11.6,"h":11.6,"l":11.38,"c":11.42,"v":748600},{"d":"2024-01-17","o":11.3,"h":11.52,"l":11.16,"c":11.37,"v":1109700},{"d":"2024-01-18","o":11.43,"h":11.58,"l":11.36,"c":11.56,"v":1089800},{"d":"2024-01-19","o":11.61,"h":11.73,"l":11.43,"c":11.72,"v":602100},{"d":"2024-01-22","o":11.78,"h":11.89,"l":11.64,"c":11.71,"v":650900},{"d":"2024-01-23","o":11.79,"h":11.84,"l":11.66,"c":11.71,"v":580300},{"d":"2024-01-24","o":11.88,"h":11.9,"l":11.49,"c":11.55,"v":758200},{"d":"2024-01-25","o":11.75,"h":11.8,"l":11.51,"c":11.64,"v":568700},{"d":"2024-01-26","o":11.74,"h":11.84,"l":11.71,"c":11.75,"v":554500},{"d":"2024-01-29","o":11.72,"h":11.97,"l":11.72,"c":11.91,"v":593500},{"d":"2024-01-30","o":11.86,"h":11.87,"l":11.64,"c":11.65,"v":474100},{"d":"2024-01-31","o":11.62,"h":11.62,"l":11.14,"c":11.16,"v":861700},{"d":"2024-02-01","o":11.18,"h":11.33,"l":10.97,"c":11.32,"v":1077100},{"d":"2024-02-02","o":11.15,"h":11.2,"l":10.98,"c":11.1,"v":908700},{"d":"2024-02-05","o":10.99,"h":11.1,"l":10.76,"c":11,"v":897100},{"d":"2024-02-06","o":10.99,"h":11.1,"l":10.91,"c":11.05,"v":938700},{"d":"2024-02-07","o":11.1,"h":11.17,"l":10.36,"c":10.51,"v":2028300},{"d":"2024-02-08","o":10.47,"h":10.71,"l":10.41,"c":10.65,"v":1135800},{"d":"2024-02-09","o":10.68,"h":10.75,"l":10.59,"c":10.74,"v":979600},{"d":"2024-02-12","o":10.74,"h":10.98,"l":10.71,"c":10.92,"v":796000},{"d":"2024-02-13","o":10.53,"h":10.72,"l":10.44,"c":10.54,"v":1137000},{"d":"2024-02-14","o":10.72,"h":10.79,"l":10.65,"c":10.75,"v":738500},{"d":"2024-02-15","o":10.85,"h":11.14,"l":10.8,"c":11.02,"v":985900},{"d":"2024-02-16","o":10.88,"h":11.02,"l":10.77,"c":10.92,"v":718200},{"d":"2024-02-20","o":10.82,"h":10.95,"l":10.77,"c":10.87,"v":787300},{"d":"2024-02-21","o":10.86,"h":10.92,"l":10.74,"c":10.79,"v":779600},{"d":"2024-02-22","o":10.75,"h":10.84,"l":10.7,"c":10.83,"v":878600},{"d":"2024-02-23","o":10.85,"h":11.03,"l":10.78,"c":10.97,"v":775500},{"d":"2024-02-26","o":10.94,"h":11.05,"l":10.84,"c":10.87,"v":662100},{"d":"2024-02-27","o":10.94,"h":10.98,"l":10.84,"c":10.91,"v":457100},{"d":"2024-02-28","o":10.85,"h":10.99,"l":10.8,"c":10.88,"v":526700},{"d":"2024-02-29","o":11.03,"h":11.25,"l":10.97,"c":11.21,"v":760000},{"d":"2024-03-01","o":11.19,"h":11.29,"l":11.09,"c":11.28,"v":606500},{"d":"2024-03-04","o":10.89,"h":11,"l":10.7,"c":10.74,"v":1323300},{"d":"2024-03-05","o":10.75,"h":10.94,"l":10.66,"c":10.88,"v":858600},{"d":"2024-03-06","o":11.01,"h":11.06,"l":10.89,"c":10.9,"v":958800},{"d":"2024-03-07","o":11.01,"h":11.06,"l":10.84,"c":10.98,"v":810200},{"d":"2024-03-08","o":11.09,"h":11.16,"l":10.94,"c":11.04,"v":589500},{"d":"2024-03-11","o":10.97,"h":11.1,"l":10.97,"c":11.06,"v":529300},{"d":"2024-03-12","o":11.03,"h":11.09,"l":10.88,"c":11,"v":671600},{"d":"2024-03-13","o":11.01,"h":11.25,"l":11.01,"c":11.16,"v":758500},{"d":"2024-03-14","o":11.11,"h":11.17,"l":10.89,"c":10.98,"v":704700},{"d":"2024-03-15","o":10.92,"h":11.16,"l":10.9,"c":11.15,"v":1613900},{"d":"2024-03-18","o":11.15,"h":11.24,"l":11.05,"c":11.14,"v":717500},{"d":"2024-03-19","o":11.14,"h":11.22,"l":11.05,"c":11.1,"v":685200},{"d":"2024-03-20","o":11.03,"h":11.36,"l":11.03,"c":11.26,"v":690400},{"d":"2024-03-21","o":11.31,"h":11.64,"l":11.27,"c":11.55,"v":1288600},{"d":"2024-03-22","o":11.55,"h":11.62,"l":11.32,"c":11.33,"v":634300},{"d":"2024-03-25","o":11.41,"h":11.55,"l":11.33,"c":11.33,"v":689100},{"d":"2024-03-26","o":11.42,"h":11.43,"l":11.05,"c":11.07,"v":1079500},{"d":"2024-03-27","o":10.82,"h":10.98,"l":10.81,"c":10.96,"v":861500},{"d":"2024-03-28","o":10.96,"h":11.16,"l":10.96,"c":11.14,"v":735100},{"d":"2024-04-01","o":11.14,"h":11.14,"l":10.88,"c":10.94,"v":690100},{"d":"2024-04-02","o":10.79,"h":10.93,"l":10.75,"c":10.83,"v":808100},{"d":"2024-04-03","o":10.77,"h":10.98,"l":10.73,"c":10.96,"v":602800},{"d":"2024-04-04","o":11.07,"h":11.2,"l":11.01,"c":11.01,"v":945100},{"d":"2024-04-05","o":10.94,"h":11.04,"l":10.88,"c":11.01,"v":422100},{"d":"2024-04-08","o":11.05,"h":11.12,"l":11.01,"c":11.07,"v":527300},{"d":"2024-04-09","o":11.09,"h":11.2,"l":11.02,"c":11.19,"v":559900},{"d":"2024-04-10","o":10.86,"h":10.89,"l":10.56,"c":10.63,"v":1497200},{"d":"2024-04-11","o":10.74,"h":10.89,"l":10.67,"c":10.85,"v":788400},{"d":"2024-04-12","o":10.78,"h":10.88,"l":10.7,"c":10.76,"v":550600},{"d":"2024-04-15","o":10.79,"h":10.85,"l":10.45,"c":10.58,"v":922700},{"d":"2024-04-16","o":10.45,"h":10.51,"l":10.34,"c":10.38,"v":711400},{"d":"2024-04-17","o":10.48,"h":10.54,"l":10.39,"c":10.43,"v":473600},{"d":"2024-04-18","o":10.49,"h":10.6,"l":10.43,"c":10.52,"v":559600},{"d":"2024-04-19","o":10.48,"h":10.75,"l":10.48,"c":10.72,"v":548200},{"d":"2024-04-22","o":10.75,"h":10.83,"l":10.68,"c":10.78,"v":422000},{"d":"2024-04-23","o":10.75,"h":11.02,"l":10.72,"c":11.01,"v":544900},{"d":"2024-04-24","o":10.97,"h":10.98,"l":10.77,"c":10.84,"v":588600},{"d":"2024-04-25","o":10.69,"h":10.81,"l":10.69,"c":10.73,"v":559200},{"d":"2024-04-26","o":10.74,"h":10.89,"l":10.73,"c":10.8,"v":420400},{"d":"2024-04-29","o":10.85,"h":10.92,"l":10.66,"c":10.68,"v":600600},{"d":"2024-04-30","o":10.3,"h":10.36,"l":9.61,"c":9.63,"v":2436700},{"d":"2024-05-01","o":9.65,"h":10.15,"l":9.65,"c":10,"v":1297800},{"d":"2024-05-02","o":10.19,"h":10.22,"l":10.03,"c":10.13,"v":1257800},{"d":"2024-05-03","o":10.35,"h":10.39,"l":10.02,"c":10.05,"v":1448900},{"d":"2024-05-06","o":10.14,"h":10.21,"l":10.04,"c":10.06,"v":1103400},{"d":"2024-05-07","o":10.05,"h":10.16,"l":9.93,"c":10,"v":952900},{"d":"2024-05-08","o":9.91,"h":10.01,"l":9.9,"c":9.97,"v":929300},{"d":"2024-05-09","o":9.96,"h":10.03,"l":9.94,"c":10,"v":1063400},{"d":"2024-05-10","o":10.01,"h":10.15,"l":10.01,"c":10.11,"v":975200},{"d":"2024-05-13","o":10.19,"h":10.2,"l":10.07,"c":10.08,"v":1309400},{"d":"2024-05-14","o":10.21,"h":10.3,"l":10.18,"c":10.26,"v":1056400},{"d":"2024-05-15","o":10.41,"h":10.43,"l":10.21,"c":10.23,"v":1143400},{"d":"2024-05-16","o":10.18,"h":10.28,"l":10.17,"c":10.25,"v":1084600},{"d":"2024-05-17","o":10.28,"h":10.49,"l":10.23,"c":10.48,"v":861100},{"d":"2024-05-20","o":10.51,"h":10.54,"l":10.41,"c":10.46,"v":833600},{"d":"2024-05-21","o":10.43,"h":10.53,"l":10.36,"c":10.51,"v":752700},{"d":"2024-05-22","o":10.5,"h":10.55,"l":10.37,"c":10.37,"v":750100},{"d":"2024-05-23","o":10.4,"h":10.4,"l":10.15,"c":10.17,"v":1166200},{"d":"2024-05-24","o":10.24,"h":10.26,"l":10.13,"c":10.17,"v":921000},{"d":"2024-05-28","o":10.22,"h":10.26,"l":9.99,"c":9.99,"v":701100},{"d":"2024-05-29","o":9.84,"h":9.96,"l":9.77,"c":9.77,"v":749800},{"d":"2024-05-30","o":9.88,"h":9.98,"l":9.79,"c":9.93,"v":658300},{"d":"2024-05-31","o":9.96,"h":10.13,"l":9.88,"c":10.1,"v":979800},{"d":"2024-06-03","o":10.19,"h":10.21,"l":10,"c":10.2,"v":590500},{"d":"2024-06-04","o":10.1,"h":10.13,"l":9.93,"c":9.95,"v":1064300},{"d":"2024-06-05","o":10,"h":10.08,"l":9.92,"c":10.07,"v":789900},{"d":"2024-06-06","o":10.03,"h":10.07,"l":9.96,"c":9.96,"v":648800},{"d":"2024-06-07","o":9.82,"h":10.01,"l":9.81,"c":9.95,"v":687900},{"d":"2024-06-10","o":9.89,"h":9.95,"l":9.82,"c":9.85,"v":803000},{"d":"2024-06-11","o":9.78,"h":9.82,"l":9.71,"c":9.74,"v":767400},{"d":"2024-06-12","o":10,"h":10.18,"l":9.98,"c":10,"v":983300},{"d":"2024-06-13","o":10,"h":10.02,"l":9.87,"c":9.95,"v":673500},{"d":"2024-06-14","o":9.86,"h":10.01,"l":9.84,"c":9.98,"v":584100},{"d":"2024-06-17","o":9.93,"h":10.17,"l":9.93,"c":10.16,"v":691700},{"d":"2024-06-18","o":10.17,"h":10.19,"l":10.02,"c":10.09,"v":620200},{"d":"2024-06-20","o":10.04,"h":10.24,"l":10.01,"c":10.14,"v":920600},{"d":"2024-06-21","o":10.15,"h":10.18,"l":9.99,"c":10.09,"v":2357000},{"d":"2024-06-24","o":10.15,"h":10.29,"l":10.11,"c":10.19,"v":921800},{"d":"2024-06-25","o":10.16,"h":10.19,"l":10.05,"c":10.06,"v":538700},{"d":"2024-06-26","o":10.03,"h":10.11,"l":10,"c":10.09,"v":610500},{"d":"2024-06-27","o":10.1,"h":10.13,"l":9.83,"c":9.93,"v":1108300},{"d":"2024-06-28","o":9.71,"h":9.8,"l":9.63,"c":9.79,"v":1857800},{"d":"2024-07-01","o":9.77,"h":9.8,"l":9.55,"c":9.65,"v":873600},{"d":"2024-07-02","o":9.63,"h":9.84,"l":9.62,"c":9.78,"v":721200},{"d":"2024-07-03","o":9.78,"h":9.86,"l":9.74,"c":9.77,"v":450300},{"d":"2024-07-05","o":9.81,"h":9.83,"l":9.72,"c":9.75,"v":633000},{"d":"2024-07-08","o":9.82,"h":9.93,"l":9.82,"c":9.92,"v":773400},{"d":"2024-07-09","o":9.9,"h":10.02,"l":9.87,"c":9.95,"v":483800},{"d":"2024-07-10","o":9.95,"h":10.09,"l":9.95,"c":10.09,"v":537300},{"d":"2024-07-11","o":10.24,"h":10.44,"l":10.21,"c":10.41,"v":1021100},{"d":"2024-07-12","o":10.5,"h":10.77,"l":10.5,"c":10.57,"v":1790500},{"d":"2024-07-15","o":10.56,"h":10.7,"l":10.5,"c":10.63,"v":1110700},{"d":"2024-07-16","o":10.75,"h":10.84,"l":10.68,"c":10.81,"v":1203300},{"d":"2024-07-17","o":10.56,"h":11.01,"l":10.53,"c":10.98,"v":1256600},{"d":"2024-07-18","o":10.96,"h":11.2,"l":10.89,"c":10.91,"v":1418500},{"d":"2024-07-19","o":10.92,"h":11.07,"l":10.84,"c":10.91,"v":758600},{"d":"2024-07-22","o":10.89,"h":10.96,"l":10.83,"c":10.88,"v":715700},{"d":"2024-07-23","o":10.83,"h":11.15,"l":10.83,"c":11.08,"v":689200},{"d":"2024-07-24","o":10.99,"h":10.99,"l":10.51,"c":10.54,"v":947900},{"d":"2024-07-25","o":10.59,"h":10.84,"l":10.54,"c":10.62,"v":843000},{"d":"2024-07-26","o":10.7,"h":10.8,"l":10.58,"c":10.72,"v":569100},{"d":"2024-07-29","o":10.78,"h":10.87,"l":10.7,"c":10.76,"v":632500},{"d":"2024-07-30","o":10.83,"h":10.99,"l":10.8,"c":10.95,"v":608800},{"d":"2024-07-31","o":11.03,"h":11.11,"l":10.89,"c":10.9,"v":767400},{"d":"2024-08-01","o":10.96,"h":10.99,"l":10.56,"c":10.65,"v":891600},{"d":"2024-08-02","o":10.43,"h":10.54,"l":10.34,"c":10.43,"v":868400},{"d":"2024-08-05","o":10,"h":10.21,"l":9.77,"c":10.05,"v":1177700},{"d":"2024-08-06","o":10.07,"h":10.25,"l":9.96,"c":10.1,"v":962300},{"d":"2024-08-07","o":9.87,"h":10.18,"l":9.87,"c":9.98,"v":1608300},{"d":"2024-08-08","o":10.08,"h":10.18,"l":9.98,"c":10.17,"v":1058200},{"d":"2024-08-09","o":10.17,"h":10.28,"l":10.1,"c":10.24,"v":1059100},{"d":"2024-08-12","o":10.24,"h":10.24,"l":9.91,"c":9.96,"v":943600},{"d":"2024-08-13","o":9.96,"h":10.12,"l":9.93,"c":10.05,"v":815800},{"d":"2024-08-14","o":10.06,"h":10.11,"l":10.01,"c":10.1,"v":628400},{"d":"2024-08-15","o":10.2,"h":10.25,"l":10.05,"c":10.17,"v":701000},{"d":"2024-08-16","o":10.15,"h":10.25,"l":10.13,"c":10.2,"v":700500},{"d":"2024-08-19","o":10.22,"h":10.27,"l":10.16,"c":10.24,"v":775600},{"d":"2024-08-20","o":10.17,"h":10.23,"l":10.08,"c":10.11,"v":668000},{"d":"2024-08-21","o":10.15,"h":10.19,"l":10.06,"c":10.17,"v":655000},{"d":"2024-08-22","o":10.19,"h":10.19,"l":10.09,"c":10.12,"v":524200},{"d":"2024-08-23","o":10.19,"h":10.43,"l":10.14,"c":10.34,"v":675800},{"d":"2024-08-26","o":10.44,"h":10.58,"l":10.39,"c":10.43,"v":741100},{"d":"2024-08-27","o":10.41,"h":10.44,"l":10.35,"c":10.39,"v":523100},{"d":"2024-08-28","o":10.35,"h":10.48,"l":10.33,"c":10.41,"v":598900},{"d":"2024-08-29","o":10.48,"h":10.59,"l":10.41,"c":10.54,"v":761200},{"d":"2024-08-30","o":10.6,"h":10.61,"l":10.47,"c":10.59,"v":719600},{"d":"2024-09-03","o":10.52,"h":10.59,"l":10.35,"c":10.43,"v":888000},{"d":"2024-09-04","o":10.4,"h":10.45,"l":10.32,"c":10.34,"v":1123100},{"d":"2024-09-05","o":10.39,"h":10.5,"l":10.27,"c":10.39,"v":1643200},{"d":"2024-09-06","o":10.39,"h":10.39,"l":10.21,"c":10.3,"v":1199700},{"d":"2024-09-09","o":10.32,"h":10.32,"l":10.04,"c":10.2,"v":887100},{"d":"2024-09-10","o":10.24,"h":10.29,"l":10.16,"c":10.24,"v":705600},{"d":"2024-09-11","o":10.17,"h":10.22,"l":10,"c":10.19,"v":679600},{"d":"2024-09-12","o":9.73,"h":9.84,"l":9.25,"c":9.51,"v":4786200},{"d":"2024-09-13","o":9.58,"h":9.64,"l":9.46,"c":9.56,"v":1331600},{"d":"2024-09-16","o":9.6,"h":9.69,"l":9.54,"c":9.65,"v":1041200},{"d":"2024-09-17","o":9.72,"h":9.84,"l":9.66,"c":9.78,"v":956300},{"d":"2024-09-18","o":9.8,"h":9.91,"l":9.67,"c":9.69,"v":1105400},{"d":"2024-09-19","o":9.89,"h":9.96,"l":9.75,"c":9.81,"v":1161100},{"d":"2024-09-20","o":9.73,"h":9.76,"l":9.64,"c":9.65,"v":3958700},{"d":"2024-09-23","o":9.66,"h":9.77,"l":9.63,"c":9.63,"v":789700},{"d":"2024-09-24","o":9.63,"h":9.71,"l":9.6,"c":9.68,"v":723200},{"d":"2024-09-25","o":9.69,"h":9.7,"l":9.4,"c":9.4,"v":1074800},{"d":"2024-09-26","o":9.5,"h":9.52,"l":9.4,"c":9.41,"v":889500},{"d":"2024-09-27","o":9.54,"h":9.54,"l":9.37,"c":9.43,"v":1402800},{"d":"2024-09-30","o":9.15,"h":9.21,"l":9.11,"c":9.19,"v":961100},{"d":"2024-10-01","o":9.15,"h":9.18,"l":8.82,"c":8.87,"v":1546200},{"d":"2024-10-02","o":8.85,"h":8.95,"l":8.82,"c":8.87,"v":1009400},{"d":"2024-10-03","o":8.86,"h":8.95,"l":8.76,"c":8.92,"v":1119100},{"d":"2024-10-04","o":9.02,"h":9.07,"l":8.85,"c":8.89,"v":916500},{"d":"2024-10-07","o":8.85,"h":8.88,"l":8.69,"c":8.76,"v":1236000},{"d":"2024-10-08","o":8.77,"h":8.79,"l":8.67,"c":8.74,"v":828200},{"d":"2024-10-09","o":8.69,"h":8.74,"l":8.64,"c":8.65,"v":910700},{"d":"2024-10-10","o":8.61,"h":8.65,"l":8.52,"c":8.64,"v":1103100},{"d":"2024-10-11","o":8.64,"h":8.71,"l":8.56,"c":8.61,"v":794400},{"d":"2024-10-14","o":8.65,"h":8.88,"l":8.58,"c":8.82,"v":998000},{"d":"2024-10-15","o":8.81,"h":8.99,"l":8.8,"c":8.86,"v":1503700},{"d":"2024-10-16","o":8.95,"h":9.05,"l":8.93,"c":8.99,"v":1138100},{"d":"2024-10-17","o":8.96,"h":9.02,"l":8.87,"c":8.9,"v":1141000},{"d":"2024-10-18","o":8.93,"h":8.93,"l":8.85,"c":8.9,"v":675200},{"d":"2024-10-21","o":8.9,"h":8.91,"l":8.65,"c":8.7,"v":1814000},{"d":"2024-10-22","o":8.7,"h":8.77,"l":8.67,"c":8.68,"v":915000},{"d":"2024-10-23","o":8.65,"h":8.76,"l":8.58,"c":8.74,"v":1355300},{"d":"2024-10-24","o":8.8,"h":8.87,"l":8.71,"c":8.86,"v":834600},{"d":"2024-10-25","o":8.9,"h":8.94,"l":8.8,"c":8.82,"v":1243500},{"d":"2024-10-28","o":8.86,"h":8.92,"l":8.81,"c":8.85,"v":1425200},{"d":"2024-10-29","o":8.78,"h":8.87,"l":8.72,"c":8.84,"v":1859900},{"d":"2024-10-30","o":8.87,"h":9.03,"l":8.85,"c":8.92,"v":1364300},{"d":"2024-10-31","o":8.82,"h":9.02,"l":8.71,"c":8.89,"v":2342600},{"d":"2024-11-01","o":8.98,"h":9.03,"l":8.77,"c":8.78,"v":2425100},{"d":"2024-11-04","o":8.8,"h":9.04,"l":8.79,"c":8.98,"v":2192000},{"d":"2024-11-05","o":8.97,"h":8.99,"l":8.8,"c":8.89,"v":1613000},{"d":"2024-11-06","o":9.16,"h":9.31,"l":8.81,"c":9.11,"v":1894500},{"d":"2024-11-07","o":9.09,"h":9.26,"l":9.07,"c":9.19,"v":1234700},{"d":"2024-11-08","o":9.22,"h":9.35,"l":9.2,"c":9.25,"v":877800},{"d":"2024-11-11","o":9.3,"h":9.39,"l":9.18,"c":9.26,"v":860700},{"d":"2024-11-12","o":9.18,"h":9.3,"l":9.07,"c":9.08,"v":888900},{"d":"2024-11-13","o":9.15,"h":9.23,"l":9.11,"c":9.13,"v":803300},{"d":"2024-11-14","o":9.15,"h":9.26,"l":9.09,"c":9.11,"v":653000},{"d":"2024-11-15","o":9.1,"h":9.2,"l":9.01,"c":9.07,"v":1236700},{"d":"2024-11-18","o":9.02,"h":9.15,"l":8.97,"c":9.1,"v":824800},{"d":"2024-11-19","o":9.05,"h":9.19,"l":9.01,"c":9.16,"v":582300},{"d":"2024-11-20","o":9.1,"h":9.19,"l":9,"c":9.12,"v":618400},{"d":"2024-11-21","o":9.09,"h":9.23,"l":9.08,"c":9.2,"v":822100},{"d":"2024-11-22","o":9.2,"h":9.3,"l":9.18,"c":9.19,"v":682100},{"d":"2024-11-25","o":9.24,"h":9.39,"l":9.23,"c":9.24,"v":1051000},{"d":"2024-11-26","o":9.2,"h":9.28,"l":9.07,"c":9.27,"v":685500},{"d":"2024-11-27","o":9.3,"h":9.38,"l":9.25,"c":9.3,"v":827300},{"d":"2024-11-29","o":9.3,"h":9.38,"l":9.24,"c":9.25,"v":511600},{"d":"2024-12-02","o":9.3,"h":9.34,"l":9.19,"c":9.3,"v":963600},{"d":"2024-12-03","o":9.3,"h":9.32,"l":9.1,"c":9.13,"v":803400},{"d":"2024-12-04","o":9.14,"h":9.15,"l":9,"c":9.11,"v":4229800},{"d":"2024-12-05","o":9.1,"h":9.18,"l":9.04,"c":9.05,"v":929800},{"d":"2024-12-06","o":9.1,"h":9.16,"l":9.05,"c":9.08,"v":685700},{"d":"2024-12-09","o":9.18,"h":9.38,"l":9.13,"c":9.24,"v":1252500},{"d":"2024-12-10","o":9.25,"h":9.31,"l":9.11,"c":9.28,"v":805200},{"d":"2024-12-11","o":9.32,"h":9.39,"l":9.23,"c":9.25,"v":725300},{"d":"2024-12-12","o":9.25,"h":9.34,"l":9.15,"c":9.25,"v":1255300},{"d":"2024-12-13","o":9.25,"h":9.31,"l":9.06,"c":9.16,"v":1196300},{"d":"2024-12-16","o":9.07,"h":9.27,"l":9.06,"c":9.12,"v":1617800},{"d":"2024-12-17","o":9.09,"h":9.18,"l":8.99,"c":9.06,"v":2213100},{"d":"2024-12-18","o":9.1,"h":9.14,"l":8.68,"c":8.7,"v":1629700},{"d":"2024-12-19","o":8.77,"h":8.97,"l":8.77,"c":8.78,"v":1934400},{"d":"2024-12-20","o":8.7,"h":9.04,"l":8.7,"c":9.04,"v":6818800},{"d":"2024-12-23","o":9.03,"h":9.03,"l":8.9,"c":8.98,"v":1243200},{"d":"2024-12-24","o":9,"h":9.09,"l":8.95,"c":9.09,"v":460700},{"d":"2024-12-26","o":9.07,"h":9.07,"l":8.95,"c":9.06,"v":777000},{"d":"2024-12-27","o":8.99,"h":9.1,"l":8.87,"c":8.9,"v":898300},{"d":"2024-12-30","o":8.88,"h":8.89,"l":8.63,"c":8.76,"v":1308200},{"d":"2024-12-31","o":8.58,"h":8.73,"l":8.58,"c":8.66,"v":1085100},{"d":"2025-01-02","o":8.75,"h":8.87,"l":8.71,"c":8.8,"v":981500},{"d":"2025-01-03","o":8.83,"h":8.99,"l":8.82,"c":8.97,"v":843300},{"d":"2025-01-06","o":8.99,"h":9.01,"l":8.87,"c":8.87,"v":756200},{"d":"2025-01-07","o":8.88,"h":8.96,"l":8.79,"c":8.85,"v":996400},{"d":"2025-01-08","o":8.8,"h":8.82,"l":8.66,"c":8.78,"v":815700},{"d":"2025-01-10","o":8.65,"h":8.65,"l":8.48,"c":8.57,"v":951200},{"d":"2025-01-13","o":8.5,"h":8.64,"l":8.44,"c":8.61,"v":725500},{"d":"2025-01-14","o":8.61,"h":8.85,"l":8.61,"c":8.83,"v":906100},{"d":"2025-01-15","o":9,"h":9.09,"l":8.81,"c":8.89,"v":921500},{"d":"2025-01-16","o":8.87,"h":9.04,"l":8.87,"c":8.97,"v":632700},{"d":"2025-01-17","o":9.01,"h":9.13,"l":8.94,"c":9.02,"v":577600},{"d":"2025-01-21","o":9.01,"h":9.05,"l":8.94,"c":9.04,"v":986400},{"d":"2025-01-22","o":8.98,"h":9.01,"l":8.88,"c":8.9,"v":701300},{"d":"2025-01-23","o":8.86,"h":8.93,"l":8.85,"c":8.88,"v":638700},{"d":"2025-01-24","o":8.85,"h":8.99,"l":8.85,"c":8.93,"v":495500},{"d":"2025-01-27","o":8.96,"h":9.08,"l":8.94,"c":9.07,"v":1262400},{"d":"2025-01-28","o":9.04,"h":9.15,"l":8.96,"c":8.97,"v":725600},{"d":"2025-01-29","o":8.95,"h":9.03,"l":8.76,"c":8.79,"v":681900},{"d":"2025-01-30","o":8.89,"h":8.97,"l":8.81,"c":8.88,"v":534100},{"d":"2025-01-31","o":8.9,"h":8.98,"l":8.81,"c":8.86,"v":688700},{"d":"2025-02-03","o":8.72,"h":8.85,"l":8.66,"c":8.83,"v":1089900},{"d":"2025-02-04","o":8.8,"h":9,"l":8.73,"c":9,"v":1062900},{"d":"2025-02-05","o":9.02,"h":9.17,"l":8.98,"c":9.16,"v":926200},{"d":"2025-02-06","o":9.1,"h":9.19,"l":9.06,"c":9.15,"v":1061200},{"d":"2025-02-07","o":9.12,"h":9.14,"l":8.99,"c":9.11,"v":1086400},{"d":"2025-02-10","o":9.15,"h":9.15,"l":9.01,"c":9.09,"v":1425900},{"d":"2025-02-11","o":9.46,"h":10.07,"l":9.38,"c":9.99,"v":3498600},{"d":"2025-02-12","o":9.85,"h":10.04,"l":9.8,"c":9.92,"v":1138500},{"d":"2025-02-13","o":9.95,"h":10.07,"l":9.86,"c":10.07,"v":1083800},{"d":"2025-02-14","o":10.1,"h":10.16,"l":10.02,"c":10.1,"v":1059000},{"d":"2025-02-18","o":10.03,"h":10.14,"l":10.03,"c":10.12,"v":867600},{"d":"2025-02-19","o":10.02,"h":10.1,"l":9.99,"c":10.04,"v":1098600},{"d":"2025-02-20","o":10,"h":10.09,"l":9.94,"c":9.97,"v":733500},{"d":"2025-02-21","o":10.03,"h":10.06,"l":9.76,"c":9.84,"v":909400},{"d":"2025-02-24","o":9.83,"h":9.91,"l":9.77,"c":9.81,"v":619000},{"d":"2025-02-25","o":9.9,"h":10.11,"l":9.89,"c":10.07,"v":768500},{"d":"2025-02-26","o":10.04,"h":10.12,"l":10,"c":10.05,"v":634900},{"d":"2025-02-27","o":10.06,"h":10.14,"l":10.02,"c":10.07,"v":630500},{"d":"2025-02-28","o":10.05,"h":10.17,"l":10.05,"c":10.13,"v":957100},{"d":"2025-03-03","o":10.15,"h":10.18,"l":9.95,"c":10,"v":1324000},{"d":"2025-03-04","o":9.9,"h":10.01,"l":9.82,"c":9.94,"v":1666900},{"d":"2025-03-05","o":9.93,"h":10.02,"l":9.88,"c":9.98,"v":953500},{"d":"2025-03-06","o":9.9,"h":9.99,"l":9.86,"c":9.98,"v":668000},{"d":"2025-03-07","o":9.97,"h":10.12,"l":9.95,"c":10.02,"v":1634700},{"d":"2025-03-10","o":9.98,"h":10.18,"l":9.91,"c":9.96,"v":1104800},{"d":"2025-03-11","o":9.95,"h":10.04,"l":9.71,"c":9.79,"v":1208100},{"d":"2025-03-12","o":9.82,"h":9.92,"l":9.73,"c":9.89,"v":1085700},{"d":"2025-03-13","o":9.89,"h":10.02,"l":9.73,"c":9.75,"v":949100},{"d":"2025-03-14","o":9.85,"h":9.99,"l":9.76,"c":9.98,"v":685300},{"d":"2025-03-17","o":9.99,"h":10.11,"l":9.92,"c":9.97,"v":959600},{"d":"2025-03-18","o":9.91,"h":9.98,"l":9.9,"c":9.97,"v":931500},{"d":"2025-03-19","o":9.98,"h":10.04,"l":9.89,"c":9.96,"v":1241600},{"d":"2025-03-20","o":9.92,"h":10.06,"l":9.92,"c":9.98,"v":1032900},{"d":"2025-03-21","o":9.97,"h":10.02,"l":9.82,"c":9.85,"v":2748900},{"d":"2025-03-24","o":9.89,"h":9.94,"l":9.84,"c":9.86,"v":1245900},{"d":"2025-03-25","o":9.88,"h":9.94,"l":9.73,"c":9.8,"v":857300},{"d":"2025-03-26","o":9.84,"h":9.84,"l":9.66,"c":9.79,"v":928300},{"d":"2025-03-27","o":9.79,"h":9.85,"l":9.74,"c":9.82,"v":796200},{"d":"2025-03-28","o":9.83,"h":9.84,"l":9.56,"c":9.66,"v":1017200},{"d":"2025-03-31","o":9.35,"h":9.62,"l":9.32,"c":9.57,"v":827500},{"d":"2025-04-01","o":9.59,"h":9.69,"l":9.52,"c":9.58,"v":628700},{"d":"2025-04-02","o":9.52,"h":9.55,"l":9.42,"c":9.48,"v":911500},{"d":"2025-04-03","o":9.34,"h":9.41,"l":9.22,"c":9.24,"v":1069700},{"d":"2025-04-04","o":8.97,"h":9.01,"l":8.52,"c":8.72,"v":2266500},{"d":"2025-04-07","o":8.55,"h":8.94,"l":8.18,"c":8.28,"v":2128100},{"d":"2025-04-08","o":8.54,"h":8.6,"l":7.9,"c":7.98,"v":2251600},{"d":"2025-04-09","o":7.86,"h":8.64,"l":7.7,"c":8.56,"v":2537900},{"d":"2025-04-10","o":8.45,"h":8.45,"l":8.01,"c":8.21,"v":1749100},{"d":"2025-04-11","o":8.15,"h":8.21,"l":7.88,"c":8.09,"v":1627500},{"d":"2025-04-14","o":8.25,"h":8.44,"l":8.23,"c":8.31,"v":1668700},{"d":"2025-04-15","o":8.27,"h":8.46,"l":8.27,"c":8.34,"v":1328200},{"d":"2025-04-16","o":8.28,"h":8.31,"l":8.13,"c":8.17,"v":995600},{"d":"2025-04-17","o":8.16,"h":8.4,"l":8.16,"c":8.35,"v":1013200},{"d":"2025-04-21","o":8.26,"h":8.31,"l":8.09,"c":8.17,"v":881000},{"d":"2025-04-22","o":8.27,"h":8.64,"l":8.27,"c":8.63,"v":1877000},{"d":"2025-04-23","o":9.05,"h":9.23,"l":9.02,"c":9.09,"v":3059000},{"d":"2025-04-24","o":9.05,"h":9.18,"l":9.04,"c":9.09,"v":2193000},{"d":"2025-04-25","o":9.44,"h":9.44,"l":9.02,"c":9.21,"v":2018800},{"d":"2025-04-28","o":9.24,"h":9.52,"l":9.23,"c":9.39,"v":1306200},{"d":"2025-04-29","o":9.36,"h":9.53,"l":9.3,"c":9.52,"v":939900},{"d":"2025-04-30","o":9.38,"h":9.45,"l":9.22,"c":9.37,"v":1063300},{"d":"2025-05-01","o":9.39,"h":9.51,"l":9.32,"c":9.42,"v":1204800},{"d":"2025-05-02","o":9.44,"h":9.54,"l":9.39,"c":9.49,"v":789300},{"d":"2025-05-05","o":9.44,"h":9.51,"l":9.38,"c":9.46,"v":799200},{"d":"2025-05-06","o":9.38,"h":9.44,"l":9.3,"c":9.34,"v":725400},{"d":"2025-05-07","o":9.38,"h":9.49,"l":9.38,"c":9.43,"v":957600},{"d":"2025-05-08","o":9.5,"h":9.57,"l":9.47,"c":9.54,"v":775300},{"d":"2025-05-09","o":9.56,"h":9.62,"l":9.5,"c":9.59,"v":1006900},{"d":"2025-05-12","o":9.79,"h":9.83,"l":9.7,"c":9.8,"v":1569800},{"d":"2025-05-13","o":9.86,"h":10,"l":9.85,"c":9.91,"v":1637800},{"d":"2025-05-14","o":9.9,"h":9.91,"l":9.7,"c":9.73,"v":1097000},{"d":"2025-05-15","o":9.7,"h":9.91,"l":9.7,"c":9.89,"v":968100},{"d":"2025-05-16","o":9.92,"h":9.97,"l":9.87,"c":9.94,"v":870400},{"d":"2025-05-19","o":9.79,"h":9.89,"l":9.77,"c":9.88,"v":830100},{"d":"2025-05-20","o":9.86,"h":9.97,"l":9.82,"c":9.83,"v":1035100},{"d":"2025-05-21","o":9.77,"h":9.81,"l":9.51,"c":9.54,"v":988300},{"d":"2025-05-22","o":9.5,"h":9.68,"l":9.39,"c":9.6,"v":1039500},{"d":"2025-05-23","o":9.47,"h":9.67,"l":9.47,"c":9.63,"v":742300},{"d":"2025-05-27","o":9.72,"h":9.81,"l":9.57,"c":9.8,"v":826500},{"d":"2025-05-28","o":9.79,"h":9.93,"l":9.78,"c":9.84,"v":834700},{"d":"2025-05-29","o":9.9,"h":9.92,"l":9.83,"c":9.9,"v":610700},{"d":"2025-05-30","o":9.88,"h":9.89,"l":9.77,"c":9.83,"v":1327600},{"d":"2025-06-02","o":9.8,"h":9.8,"l":9.69,"c":9.73,"v":906800},{"d":"2025-06-03","o":9.75,"h":9.92,"l":9.68,"c":9.86,"v":865800},{"d":"2025-06-04","o":9.84,"h":9.88,"l":9.75,"c":9.82,"v":876200},{"d":"2025-06-05","o":9.85,"h":9.91,"l":9.77,"c":9.84,"v":963400},{"d":"2025-06-06","o":9.92,"h":9.95,"l":9.85,"c":9.95,"v":626800},{"d":"2025-06-09","o":9.95,"h":10.13,"l":9.93,"c":10.03,"v":1098600},{"d":"2025-06-10","o":10.05,"h":10.09,"l":9.98,"c":10.02,"v":2111700},{"d":"2025-06-11","o":10.1,"h":10.12,"l":9.99,"c":10.06,"v":2228100},{"d":"2025-06-12","o":10.01,"h":10.07,"l":9.96,"c":9.98,"v":1404600},{"d":"2025-06-13","o":9.9,"h":9.91,"l":9.78,"c":9.82,"v":1993400},{"d":"2025-06-16","o":9.85,"h":9.91,"l":9.78,"c":9.79,"v":1084000},{"d":"2025-06-17","o":9.73,"h":9.83,"l":9.7,"c":9.71,"v":1031900},{"d":"2025-06-18","o":9.68,"h":9.9,"l":9.66,"c":9.8,"v":1021200},{"d":"2025-06-20","o":9.87,"h":9.9,"l":9.79,"c":9.87,"v":3469900},{"d":"2025-06-23","o":9.85,"h":9.88,"l":9.72,"c":9.85,"v":1374000},{"d":"2025-06-24","o":9.91,"h":9.97,"l":9.8,"c":9.83,"v":1072700},{"d":"2025-06-25","o":9.79,"h":9.93,"l":9.74,"c":9.76,"v":1269500},{"d":"2025-06-26","o":9.79,"h":9.87,"l":9.71,"c":9.85,"v":1254200},{"d":"2025-06-27","o":9.88,"h":9.88,"l":9.71,"c":9.81,"v":3717600},{"d":"2025-06-30","o":9.62,"h":9.68,"l":9.53,"c":9.68,"v":1426900},{"d":"2025-07-01","o":9.64,"h":9.91,"l":9.63,"c":9.79,"v":976900},{"d":"2025-07-02","o":9.79,"h":9.95,"l":9.78,"c":9.92,"v":999300},{"d":"2025-07-03","o":9.9,"h":9.96,"l":9.85,"c":9.86,"v":447600},{"d":"2025-07-07","o":9.84,"h":9.9,"l":9.77,"c":9.81,"v":1093400},{"d":"2025-07-08","o":9.81,"h":9.95,"l":9.79,"c":9.87,"v":831100},{"d":"2025-07-09","o":9.89,"h":9.95,"l":9.87,"c":9.93,"v":769400},{"d":"2025-07-10","o":9.93,"h":10.08,"l":9.9,"c":10.06,"v":2203700},{"d":"2025-07-11","o":10,"h":10.03,"l":9.93,"c":9.95,"v":794500},{"d":"2025-07-14","o":9.95,"h":10.02,"l":9.93,"c":9.99,"v":699800},{"d":"2025-07-15","o":9.97,"h":10.03,"l":9.85,"c":9.86,"v":1094300},{"d":"2025-07-16","o":9.88,"h":9.99,"l":9.8,"c":9.94,"v":1330500},{"d":"2025-07-17","o":9.9,"h":10.04,"l":9.87,"c":9.87,"v":1715700},{"d":"2025-07-18","o":9.93,"h":9.94,"l":9.61,"c":9.72,"v":1305900},{"d":"2025-07-21","o":9.73,"h":9.84,"l":9.69,"c":9.7,"v":860200},{"d":"2025-07-22","o":9.69,"h":9.89,"l":9.68,"c":9.74,"v":892700},{"d":"2025-07-23","o":9.74,"h":9.88,"l":9.73,"c":9.84,"v":911500},{"d":"2025-07-24","o":9.84,"h":9.96,"l":9.81,"c":9.82,"v":617200},{"d":"2025-07-25","o":9.85,"h":9.88,"l":9.77,"c":9.86,"v":456700},{"d":"2025-07-28","o":9.86,"h":9.9,"l":9.73,"c":9.76,"v":1551400},{"d":"2025-07-29","o":9.83,"h":9.84,"l":9.76,"c":9.8,"v":921600},{"d":"2025-07-30","o":9.92,"h":9.99,"l":9.62,"c":9.67,"v":1570400},{"d":"2025-07-31","o":9.66,"h":9.78,"l":9.58,"c":9.62,"v":2285200},{"d":"2025-08-01","o":9.74,"h":9.79,"l":9.6,"c":9.78,"v":1756000},{"d":"2025-08-04","o":9.8,"h":9.95,"l":9.78,"c":9.91,"v":1012800},{"d":"2025-08-05","o":9.9,"h":9.95,"l":9.85,"c":9.94,"v":740300},{"d":"2025-08-06","o":9.92,"h":9.92,"l":9.82,"c":9.85,"v":718400},{"d":"2025-08-07","o":9.9,"h":9.98,"l":9.89,"c":9.95,"v":723200},{"d":"2025-08-08","o":9.98,"h":10.09,"l":9.93,"c":10.02,"v":697000},{"d":"2025-08-11","o":10.02,"h":10.06,"l":9.87,"c":9.9,"v":676000},{"d":"2025-08-12","o":9.97,"h":10.07,"l":9.95,"c":10.04,"v":561500},{"d":"2025-08-13","o":10.07,"h":10.15,"l":10.03,"c":10.13,"v":868000},{"d":"2025-08-14","o":10.07,"h":10.13,"l":10.03,"c":10.11,"v":683800},{"d":"2025-08-15","o":10.13,"h":10.15,"l":10.04,"c":10.06,"v":831000},{"d":"2025-08-18","o":10.09,"h":10.12,"l":10.01,"c":10.03,"v":495900},{"d":"2025-08-19","o":10.03,"h":10.24,"l":10.03,"c":10.21,"v":780200},{"d":"2025-08-20","o":10.25,"h":10.33,"l":10.21,"c":10.27,"v":715400},{"d":"2025-08-21","o":10.2,"h":10.22,"l":10.06,"c":10.07,"v":497500},{"d":"2025-08-22","o":10.13,"h":10.4,"l":10.13,"c":10.39,"v":1211000},{"d":"2025-08-25","o":10.35,"h":10.38,"l":10.28,"c":10.28,"v":537500},{"d":"2025-08-26","o":10.25,"h":10.38,"l":10.22,"c":10.36,"v":737200},{"d":"2025-08-27","o":10.32,"h":10.39,"l":10.29,"c":10.36,"v":527300},{"d":"2025-08-28","o":10.39,"h":10.45,"l":10.31,"c":10.45,"v":612900},{"d":"2025-08-29","o":10.48,"h":10.61,"l":10.44,"c":10.59,"v":1073500},{"d":"2025-09-02","o":10.46,"h":10.54,"l":10.42,"c":10.5,"v":819400},{"d":"2025-09-03","o":10.46,"h":10.71,"l":10.46,"c":10.69,"v":676900},{"d":"2025-09-04","o":10.72,"h":10.89,"l":10.72,"c":10.89,"v":795100},{"d":"2025-09-05","o":10.92,"h":11.04,"l":10.91,"c":10.98,"v":926600},{"d":"2025-09-08","o":10.91,"h":11,"l":10.89,"c":10.99,"v":744000},{"d":"2025-09-09","o":10.89,"h":11.05,"l":10.89,"c":11.02,"v":629900},{"d":"2025-09-10","o":11.05,"h":11.09,"l":10.96,"c":11.02,"v":563100},{"d":"2025-09-11","o":11.01,"h":11.11,"l":10.96,"c":11,"v":905100},{"d":"2025-09-12","o":10.97,"h":11.02,"l":10.78,"c":10.84,"v":587800},{"d":"2025-09-15","o":10.88,"h":10.88,"l":10.73,"c":10.77,"v":1008300},{"d":"2025-09-16","o":10.76,"h":10.8,"l":10.47,"c":10.52,"v":839900},{"d":"2025-09-17","o":10.48,"h":10.71,"l":10.48,"c":10.51,"v":969600},{"d":"2025-09-18","o":10.53,"h":10.7,"l":10.49,"c":10.67,"v":896900},{"d":"2025-09-19","o":10.69,"h":10.73,"l":10.53,"c":10.55,"v":1770700},{"d":"2025-09-22","o":10.54,"h":10.55,"l":10.38,"c":10.49,"v":800200},{"d":"2025-09-23","o":10.48,"h":10.62,"l":10.44,"c":10.5,"v":1088700},{"d":"2025-09-24","o":10.46,"h":10.51,"l":10.42,"c":10.45,"v":816600},{"d":"2025-09-25","o":10.42,"h":10.43,"l":10.27,"c":10.28,"v":891900},{"d":"2025-09-26","o":10.34,"h":10.36,"l":10.17,"c":10.24,"v":587500},{"d":"2025-09-29","o":10.24,"h":10.24,"l":10.12,"c":10.19,"v":879400},{"d":"2025-09-30","o":9.96,"h":10.14,"l":9.91,"c":10.13,"v":1071100},{"d":"2025-10-01","o":10.13,"h":10.22,"l":9.93,"c":10.12,"v":1068100},{"d":"2025-10-02","o":10.13,"h":10.27,"l":10.12,"c":10.23,"v":823000},{"d":"2025-10-03","o":10.26,"h":10.41,"l":10.25,"c":10.27,"v":936300},{"d":"2025-10-06","o":10.28,"h":10.28,"l":9.93,"c":10,"v":934300},{"d":"2025-10-07","o":9.98,"h":10.06,"l":9.91,"c":10,"v":642800},{"d":"2025-10-08","o":9.98,"h":10.04,"l":9.91,"c":9.94,"v":860700},{"d":"2025-10-09","o":9.92,"h":9.92,"l":9.71,"c":9.74,"v":1031900},{"d":"2025-10-10","o":9.75,"h":9.86,"l":9.63,"c":9.68,"v":807700},{"d":"2025-10-13","o":9.73,"h":9.94,"l":9.72,"c":9.9,"v":697500},{"d":"2025-10-14","o":9.88,"h":10.19,"l":9.86,"c":10.17,"v":791100},{"d":"2025-10-15","o":10.22,"h":10.33,"l":10.16,"c":10.19,"v":876500},{"d":"2025-10-16","o":10.15,"h":10.23,"l":9.82,"c":9.88,"v":1466300},{"d":"2025-10-17","o":9.89,"h":9.98,"l":9.86,"c":9.98,"v":600600},{"d":"2025-10-20","o":10.25,"h":10.29,"l":10.06,"c":10.15,"v":787300},{"d":"2025-10-21","o":10.18,"h":10.21,"l":10.12,"c":10.17,"v":480200},{"d":"2025-10-22","o":10.22,"h":10.38,"l":10.22,"c":10.33,"v":1045200},{"d":"2025-10-23","o":10.31,"h":10.31,"l":10.15,"c":10.25,"v":630500},{"d":"2025-10-24","o":10.32,"h":10.35,"l":10.22,"c":10.28,"v":731000},{"d":"2025-10-27","o":10.26,"h":10.26,"l":10.16,"c":10.25,"v":810200},{"d":"2025-10-28","o":10.2,"h":10.25,"l":10.11,"c":10.15,"v":647600},{"d":"2025-10-29","o":10.08,"h":10.24,"l":10.05,"c":10.1,"v":1114000},{"d":"2025-10-30","o":10.07,"h":10.1,"l":9.88,"c":9.99,"v":1102600},{"d":"2025-10-31","o":10.1,"h":10.12,"l":9.49,"c":9.79,"v":1477600},{"d":"2025-11-03","o":9.82,"h":9.82,"l":9.63,"c":9.71,"v":1517400},{"d":"2025-11-04","o":9.7,"h":9.93,"l":9.7,"c":9.88,"v":798300},{"d":"2025-11-05","o":9.93,"h":10.01,"l":9.92,"c":9.93,"v":669700},{"d":"2025-11-06","o":9.9,"h":9.93,"l":9.78,"c":9.79,"v":666200},{"d":"2025-11-07","o":9.8,"h":9.86,"l":9.72,"c":9.83,"v":882700},{"d":"2025-11-10","o":9.83,"h":9.84,"l":9.73,"c":9.75,"v":1116500},{"d":"2025-11-11","o":9.8,"h":9.95,"l":9.8,"c":9.93,"v":626900},{"d":"2025-11-12","o":9.91,"h":9.96,"l":9.87,"c":9.89,"v":716000},{"d":"2025-11-13","o":9.88,"h":9.96,"l":9.85,"c":9.9,"v":673000},{"d":"2025-11-14","o":9.88,"h":9.9,"l":9.77,"c":9.88,"v":841600},{"d":"2025-11-17","o":9.84,"h":9.86,"l":9.7,"c":9.73,"v":920200},{"d":"2025-11-18","o":9.7,"h":9.79,"l":9.67,"c":9.74,"v":655800},{"d":"2025-11-19","o":9.74,"h":9.78,"l":9.65,"c":9.67,"v":939000},{"d":"2025-11-20","o":9.7,"h":9.82,"l":9.7,"c":9.75,"v":683800},{"d":"2025-11-21","o":9.81,"h":10,"l":9.76,"c":9.94,"v":1081400},{"d":"2025-11-24","o":9.94,"h":9.94,"l":9.82,"c":9.94,"v":763100},{"d":"2025-11-25","o":9.97,"h":10.26,"l":9.97,"c":10.18,"v":890300},{"d":"2025-11-26","o":10.22,"h":10.37,"l":10.2,"c":10.24,"v":1588500},{"d":"2025-11-28","o":10.22,"h":10.23,"l":10.09,"c":10.13,"v":592100},{"d":"2025-12-01","o":10.08,"h":10.11,"l":10.02,"c":10.1,"v":778000},{"d":"2025-12-02","o":10.13,"h":10.13,"l":10.05,"c":10.11,"v":816300},{"d":"2025-12-03","o":10.13,"h":10.18,"l":10.11,"c":10.15,"v":720800},{"d":"2025-12-04","o":10.17,"h":10.18,"l":9.95,"c":9.97,"v":704300},{"d":"2025-12-05","o":9.97,"h":10.16,"l":9.95,"c":10.15,"v":664700},{"d":"2025-12-08","o":10.08,"h":10.13,"l":9.97,"c":9.97,"v":878400},{"d":"2025-12-09","o":10.04,"h":10.1,"l":10,"c":10.04,"v":776300},{"d":"2025-12-10","o":10.01,"h":10.2,"l":10.01,"c":10.11,"v":842400},{"d":"2025-12-11","o":10.16,"h":10.18,"l":10.07,"c":10.11,"v":753000},{"d":"2025-12-12","o":10.12,"h":10.2,"l":10.08,"c":10.12,"v":914700},{"d":"2025-12-15","o":10.14,"h":10.22,"l":10.08,"c":10.19,"v":1124300},{"d":"2025-12-16","o":10.13,"h":10.18,"l":9.9,"c":9.92,"v":1081500},{"d":"2025-12-17","o":10.02,"h":10.17,"l":9.98,"c":10.13,"v":1579700},{"d":"2025-12-18","o":10.14,"h":10.17,"l":10.01,"c":10.12,"v":1090500},{"d":"2025-12-19","o":10.08,"h":10.12,"l":10.03,"c":10.03,"v":2669300},{"d":"2025-12-22","o":10.02,"h":10.18,"l":10.02,"c":10.11,"v":1146500},{"d":"2025-12-23","o":10.07,"h":10.11,"l":9.91,"c":9.95,"v":930500},{"d":"2025-12-24","o":9.93,"h":9.99,"l":9.88,"c":9.98,"v":477300},{"d":"2025-12-26","o":9.99,"h":10,"l":9.92,"c":9.96,"v":508300},{"d":"2025-12-29","o":10.01,"h":10.02,"l":9.9,"c":9.92,"v":915300},{"d":"2025-12-30","o":9.97,"h":9.97,"l":9.89,"c":9.92,"v":986800},{"d":"2025-12-31","o":9.69,"h":9.78,"l":9.63,"c":9.68,"v":1065900},{"d":"2026-01-02","o":9.7,"h":9.93,"l":9.6,"c":9.86,"v":867600},{"d":"2026-01-05","o":9.86,"h":9.89,"l":9.71,"c":9.85,"v":1421500},{"d":"2026-01-06","o":9.86,"h":9.88,"l":9.7,"c":9.81,"v":1467600},{"d":"2026-01-07","o":9.83,"h":9.87,"l":9.64,"c":9.76,"v":1401200},{"d":"2026-01-08","o":9.7,"h":10.01,"l":9.7,"c":9.95,"v":1205400},{"d":"2026-01-09","o":10.02,"h":10.11,"l":9.95,"c":9.97,"v":1143500},{"d":"2026-01-12","o":9.93,"h":9.99,"l":9.85,"c":9.98,"v":654800},{"d":"2026-01-13","o":9.97,"h":10.02,"l":9.81,"c":9.86,"v":697700},{"d":"2026-01-14","o":9.89,"h":10.01,"l":9.83,"c":10,"v":741000},{"d":"2026-01-15","o":9.99,"h":10.17,"l":9.94,"c":10.09,"v":1200900},{"d":"2026-01-16","o":10.05,"h":10.17,"l":10.03,"c":10.15,"v":833200},{"d":"2026-01-20","o":10.02,"h":10.05,"l":9.93,"c":10.02,"v":744100},{"d":"2026-01-21","o":10.04,"h":10.15,"l":9.99,"c":10.12,"v":1048000},{"d":"2026-01-22","o":10.12,"h":10.18,"l":9.98,"c":9.99,"v":721300},{"d":"2026-01-23","o":10.07,"h":10.07,"l":9.9,"c":9.92,"v":687100},{"d":"2026-01-26","o":9.93,"h":10.08,"l":9.86,"c":10.02,"v":898900},{"d":"2026-01-27","o":9.99,"h":10.14,"l":9.97,"c":10.12,"v":637500},{"d":"2026-01-28","o":11.19,"h":11.21,"l":10.49,"c":10.68,"v":5338700},{"d":"2026-01-29","o":10.81,"h":11.02,"l":10.63,"c":10.95,"v":4524100},{"d":"2026-01-30","o":10.95,"h":10.95,"l":10.52,"c":10.81,"v":3272800},{"d":"2026-02-02","o":10.73,"h":10.86,"l":10.63,"c":10.78,"v":1761300},{"d":"2026-02-03","o":10.79,"h":10.91,"l":10.67,"c":10.87,"v":1376600},{"d":"2026-02-04","o":10.85,"h":10.89,"l":10.76,"c":10.87,"v":1003900},{"d":"2026-02-05","o":10.9,"h":10.92,"l":10.71,"c":10.72,"v":1208100},{"d":"2026-02-06","o":10.76,"h":10.84,"l":10.73,"c":10.8,"v":1027100},{"d":"2026-02-09","o":10.8,"h":10.82,"l":10.59,"c":10.69,"v":973500},{"d":"2026-02-10","o":10.73,"h":10.85,"l":10.66,"c":10.71,"v":1267800},{"d":"2026-02-11","o":10.8,"h":10.92,"l":10.68,"c":10.68,"v":1286200},{"d":"2026-02-12","o":10.75,"h":10.77,"l":10.54,"c":10.56,"v":1862500},{"d":"2026-02-13","o":10.63,"h":10.68,"l":10.43,"c":10.62,"v":1089700},{"d":"2026-02-17","o":10.62,"h":10.74,"l":10.53,"c":10.68,"v":1067000},{"d":"2026-02-18","o":10.66,"h":10.71,"l":10.55,"c":10.55,"v":1158600},{"d":"2026-02-19","o":10.55,"h":10.61,"l":10.45,"c":10.54,"v":1209800},{"d":"2026-02-20","o":10.55,"h":10.65,"l":10.49,"c":10.63,"v":840200},{"d":"2026-02-23","o":10.64,"h":10.7,"l":10.45,"c":10.45,"v":1135800},{"d":"2026-02-24","o":10.5,"h":10.68,"l":10.49,"c":10.64,"v":1026800},{"d":"2026-02-25","o":10.65,"h":10.72,"l":10.58,"c":10.65,"v":612900},{"d":"2026-02-26","o":10.73,"h":10.79,"l":10.66,"c":10.72,"v":1129800},{"d":"2026-02-27","o":10.72,"h":10.79,"l":10.6,"c":10.6,"v":951000},{"d":"2026-03-02","o":10.5,"h":10.85,"l":10.41,"c":10.67,"v":1570500},{"d":"2026-03-03","o":10.45,"h":10.69,"l":10.45,"c":10.55,"v":986000},{"d":"2026-03-04","o":10.62,"h":10.74,"l":10.54,"c":10.68,"v":1259100},{"d":"2026-03-05","o":10.57,"h":10.69,"l":10.52,"c":10.57,"v":650600},{"d":"2026-03-06","o":10.53,"h":10.57,"l":10.41,"c":10.49,"v":1124900},{"d":"2026-03-09","o":10.43,"h":10.52,"l":10.12,"c":10.47,"v":1795100},{"d":"2026-03-10","o":10.42,"h":10.61,"l":10.4,"c":10.55,"v":1099600},{"d":"2026-03-11","o":10.5,"h":10.58,"l":10.45,"c":10.53,"v":1661500},{"d":"2026-03-12","o":10.43,"h":10.56,"l":10.3,"c":10.34,"v":1938200},{"d":"2026-03-13","o":10.42,"h":10.46,"l":10.22,"c":10.27,"v":1923900},{"d":"2026-03-16","o":10.39,"h":10.46,"l":10.3,"c":10.33,"v":1027500},{"d":"2026-03-17","o":10.41,"h":10.56,"l":10.41,"c":10.43,"v":1296700},{"d":"2026-03-18","o":10.37,"h":10.57,"l":10.34,"c":10.4,"v":1128000},{"d":"2026-03-19","o":10.34,"h":10.54,"l":10.34,"c":10.4,"v":1063400},{"d":"2026-03-20","o":10.43,"h":10.45,"l":10.06,"c":10.06,"v":3919100},{"d":"2026-03-23","o":10.26,"h":10.5,"l":10.17,"c":10.39,"v":1780000},{"d":"2026-03-24","o":10.38,"h":10.59,"l":10.33,"c":10.47,"v":1597100},{"d":"2026-03-25","o":10.57,"h":10.7,"l":10.55,"c":10.63,"v":1559900},{"d":"2026-03-26","o":10.62,"h":10.71,"l":10.59,"c":10.64,"v":1431400},{"d":"2026-03-27","o":10.6,"h":10.66,"l":10.4,"c":10.43,"v":1503700},{"d":"2026-03-30","o":10.52,"h":10.68,"l":10.45,"c":10.54,"v":1895100},{"d":"2026-03-31","o":10.46,"h":10.6,"l":10.4,"c":10.56,"v":1364642},{"d":"2026-04-01","o":10.59,"h":10.62,"l":10.48,"c":10.53,"v":1271984},{"d":"2026-04-02","o":10.41,"h":10.65,"l":10.43,"c":10.63,"v":1191284},{"d":"2026-04-06","o":10.59,"h":10.71,"l":10.51,"c":10.55,"v":1359692},{"d":"2026-04-07","o":10.55,"h":10.59,"l":10.47,"c":10.48,"v":1742155},{"d":"2026-04-08","o":10.68,"h":10.79,"l":10.67,"c":10.76,"v":1849546},{"d":"2026-04-09","o":10.73,"h":10.9,"l":10.73,"c":10.83,"v":1538892},{"d":"2026-04-10","o":10.87,"h":10.92,"l":10.81,"c":10.86,"v":1076510},{"d":"2026-04-13","o":10.81,"h":11.09,"l":10.81,"c":11.08,"v":1627921},{"d":"2026-04-14","o":11.07,"h":11.1,"l":11,"c":11.07,"v":1374523},{"d":"2026-04-15","o":11.02,"h":11.24,"l":11,"c":11.22,"v":1132549},{"d":"2026-04-16","o":11.19,"h":11.21,"l":11.03,"c":11.07,"v":1028094},{"d":"2026-04-17","o":11.14,"h":11.18,"l":11.04,"c":11.16,"v":1304903},{"d":"2026-04-20","o":11.15,"h":11.15,"l":10.97,"c":11.02,"v":1609231},{"d":"2026-04-21","o":11.05,"h":11.08,"l":10.95,"c":11,"v":1274839},{"d":"2026-04-22","o":11.06,"h":11.15,"l":11.01,"c":11.04,"v":732888},{"d":"2026-04-23","o":10.98,"h":11.05,"l":10.98,"c":11.04,"v":618323},{"d":"2026-04-24","o":10.99,"h":11.15,"l":11.01,"c":11.12,"v":683937},{"d":"2026-04-27","o":11.02,"h":11.12,"l":11,"c":11.09,"v":632814},{"d":"2026-04-28","o":11.15,"h":11.19,"l":11.02,"c":11.06,"v":1229420},{"d":"2026-04-29","o":10.69,"h":10.89,"l":10.62,"c":10.74,"v":2344832},{"d":"2026-04-30","o":10.78,"h":10.98,"l":10.77,"c":10.94,"v":1579193},{"d":"2026-05-01","o":10.93,"h":11.05,"l":10.86,"c":11.04,"v":1609204},{"d":"2026-05-04","o":10.97,"h":11.04,"l":10.96,"c":10.99,"v":1053983},{"d":"2026-05-05","o":10.98,"h":11.06,"l":10.96,"c":11.02,"v":765844},{"d":"2026-05-06","o":11.11,"h":11.08,"l":10.93,"c":10.95,"v":905801},{"d":"2026-05-07","o":10.95,"h":11.04,"l":10.86,"c":10.91,"v":757519},{"d":"2026-05-08","o":10.94,"h":11.04,"l":10.91,"c":11,"v":618509},{"d":"2026-05-11","o":10.99,"h":11.05,"l":10.93,"c":10.96,"v":1141551},{"d":"2026-05-12","o":10.95,"h":10.94,"l":10.7,"c":10.79,"v":838044},{"d":"2026-05-13","o":10.73,"h":10.99,"l":10.71,"c":10.95,"v":1014871},{"d":"2026-05-14","o":11,"h":11.03,"l":10.91,"c":10.97,"v":780598},{"d":"2026-05-15","o":10.91,"h":10.91,"l":10.74,"c":10.84,"v":1589657},{"d":"2026-05-18","o":10.76,"h":10.99,"l":10.76,"c":10.9,"v":1369322},{"d":"2026-05-19","o":10.9,"h":10.94,"l":10.78,"c":10.82,"v":1191597}]