[{"d":"2014-10-09","o":14,"h":14.5,"l":13.25,"c":13.95,"v":9086800},{"d":"2014-10-10","o":13.88,"h":14.1,"l":13.56,"c":13.87,"v":1786000},{"d":"2014-10-13","o":13.9,"h":14.48,"l":13.71,"c":14,"v":817700},{"d":"2014-10-14","o":14.03,"h":14.25,"l":13.85,"c":14,"v":302000},{"d":"2014-10-15","o":13.9,"h":14.11,"l":13.85,"c":14,"v":568900},{"d":"2014-10-16","o":13.75,"h":14,"l":13.75,"c":13.91,"v":617800},{"d":"2014-10-17","o":13.83,"h":14.05,"l":13.82,"c":13.96,"v":308200},{"d":"2014-10-20","o":13.87,"h":14.29,"l":13.85,"c":14.29,"v":155500},{"d":"2014-10-21","o":14.32,"h":14.75,"l":14.25,"c":14.68,"v":400500},{"d":"2014-10-22","o":14.5,"h":15.32,"l":14.37,"c":14.7,"v":403900},{"d":"2014-10-23","o":14.75,"h":14.83,"l":14.26,"c":14.5,"v":172600},{"d":"2014-10-24","o":14.43,"h":15.01,"l":14.22,"c":14.9,"v":221700},{"d":"2014-10-27","o":14.75,"h":14.8,"l":14.51,"c":14.76,"v":64400},{"d":"2014-10-28","o":14.66,"h":15.01,"l":14.31,"c":15,"v":150500},{"d":"2014-10-29","o":15,"h":15.01,"l":14.62,"c":14.78,"v":107200},{"d":"2014-10-30","o":14.7,"h":14.73,"l":14.5,"c":14.63,"v":119200},{"d":"2014-10-31","o":14.65,"h":15,"l":14.64,"c":14.97,"v":108700},{"d":"2014-11-03","o":14.94,"h":15.04,"l":14.51,"c":14.74,"v":58400},{"d":"2014-11-04","o":14.78,"h":14.92,"l":14,"c":14.7,"v":207100},{"d":"2014-11-05","o":14.92,"h":15.2,"l":14.43,"c":15.12,"v":352100},{"d":"2014-11-06","o":15,"h":15.74,"l":14.81,"c":15.4,"v":213800},{"d":"2014-11-07","o":15.5,"h":15.78,"l":15.36,"c":15.67,"v":265400},{"d":"2014-11-10","o":15.65,"h":15.8,"l":15.39,"c":15.45,"v":221900},{"d":"2014-11-11","o":15.35,"h":16.01,"l":15.12,"c":15.37,"v":393600},{"d":"2014-11-12","o":15.5,"h":16,"l":15.35,"c":15.68,"v":368900},{"d":"2014-11-13","o":15.73,"h":16.3,"l":15.43,"c":15.59,"v":284900},{"d":"2014-11-14","o":15.56,"h":15.8,"l":15.27,"c":15.57,"v":234700},{"d":"2014-11-17","o":15.69,"h":16.29,"l":15.4,"c":15.75,"v":448500},{"d":"2014-11-18","o":15.74,"h":15.93,"l":15.53,"c":15.66,"v":213500},{"d":"2014-11-19","o":15.7,"h":15.81,"l":14.76,"c":15.13,"v":277300},{"d":"2014-11-20","o":15.34,"h":15.8,"l":15.11,"c":15.35,"v":122600},{"d":"2014-11-21","o":15.6,"h":15.67,"l":15.4,"c":15.46,"v":118100},{"d":"2014-11-24","o":15.35,"h":15.79,"l":15.35,"c":15.58,"v":94400},{"d":"2014-11-25","o":15.5,"h":15.83,"l":15.28,"c":15.5,"v":189600},{"d":"2014-11-26","o":15.43,"h":15.75,"l":15.4,"c":15.69,"v":79600},{"d":"2014-11-28","o":15.58,"h":15.72,"l":15.19,"c":15.5,"v":74000},{"d":"2014-12-01","o":15.36,"h":15.6,"l":15.36,"c":15.52,"v":170200},{"d":"2014-12-02","o":15.58,"h":16,"l":15.47,"c":15.55,"v":349300},{"d":"2014-12-03","o":15.58,"h":15.76,"l":15.3,"c":15.58,"v":174600},{"d":"2014-12-04","o":15.52,"h":15.75,"l":15.28,"c":15.5,"v":104000},{"d":"2014-12-05","o":15.53,"h":16,"l":15.53,"c":15.79,"v":117000},{"d":"2014-12-08","o":15.78,"h":16.03,"l":15.65,"c":15.92,"v":229400},{"d":"2014-12-09","o":15.9,"h":16.34,"l":15.77,"c":15.94,"v":612800},{"d":"2014-12-10","o":15.87,"h":16.16,"l":15.72,"c":15.96,"v":297000},{"d":"2014-12-11","o":15.92,"h":16.47,"l":15.76,"c":16.02,"v":242700},{"d":"2014-12-12","o":15.9,"h":16.22,"l":15.65,"c":15.87,"v":199000},{"d":"2014-12-15","o":15.84,"h":16.16,"l":15.58,"c":15.98,"v":299800},{"d":"2014-12-16","o":15.93,"h":16.28,"l":15.75,"c":15.77,"v":377600},{"d":"2014-12-17","o":15.76,"h":16.27,"l":15.57,"c":16.09,"v":610900},{"d":"2014-12-18","o":16.2,"h":16.63,"l":16.06,"c":16.4,"v":302000},{"d":"2014-12-19","o":16.57,"h":16.94,"l":16.15,"c":16.68,"v":2114300},{"d":"2014-12-22","o":16.76,"h":16.76,"l":16,"c":16.44,"v":450700},{"d":"2014-12-23","o":16.5,"h":16.71,"l":16.17,"c":16.23,"v":195900},{"d":"2014-12-24","o":16.23,"h":16.29,"l":15.87,"c":16.16,"v":89200},{"d":"2014-12-26","o":16.26,"h":16.7,"l":16.1,"c":16.25,"v":279600},{"d":"2014-12-29","o":16.21,"h":16.48,"l":16.14,"c":16.25,"v":112100},{"d":"2014-12-30","o":16.2,"h":16.32,"l":15.83,"c":16.22,"v":123000},{"d":"2014-12-31","o":16.24,"h":16.63,"l":16.15,"c":16.24,"v":184100},{"d":"2015-01-02","o":16.34,"h":16.5,"l":15.91,"c":16.12,"v":60000},{"d":"2015-01-05","o":16.01,"h":16.11,"l":15.5,"c":15.9,"v":139300},{"d":"2015-01-06","o":15.99,"h":16.11,"l":15.05,"c":15.47,"v":271200},{"d":"2015-01-07","o":15.39,"h":15.65,"l":15.26,"c":15.54,"v":137700},{"d":"2015-01-08","o":15.54,"h":15.71,"l":15.22,"c":15.51,"v":195400},{"d":"2015-01-09","o":15.47,"h":15.54,"l":15.1,"c":15.4,"v":127800},{"d":"2015-01-12","o":15.34,"h":15.52,"l":15.1,"c":15.4,"v":151600},{"d":"2015-01-13","o":15.48,"h":16.32,"l":15.23,"c":15.64,"v":352500},{"d":"2015-01-14","o":15.5,"h":15.88,"l":15.41,"c":15.55,"v":134200},{"d":"2015-01-15","o":15.54,"h":15.77,"l":15.25,"c":15.56,"v":155200},{"d":"2015-01-16","o":15.48,"h":15.8,"l":15.22,"c":15.77,"v":126900},{"d":"2015-01-20","o":15.79,"h":16.11,"l":15.57,"c":16.05,"v":109300},{"d":"2015-01-21","o":15.99,"h":16.05,"l":15.69,"c":15.77,"v":124000},{"d":"2015-01-22","o":15.91,"h":16.49,"l":15.71,"c":16.27,"v":144400},{"d":"2015-01-23","o":16.32,"h":16.32,"l":15.36,"c":15.66,"v":126400},{"d":"2015-01-26","o":15.63,"h":15.74,"l":15.11,"c":15.46,"v":240400},{"d":"2015-01-27","o":15.32,"h":15.67,"l":15.12,"c":15.29,"v":136800},{"d":"2015-01-28","o":15.28,"h":15.36,"l":15.09,"c":15.19,"v":88200},{"d":"2015-01-29","o":15.26,"h":15.47,"l":15.17,"c":15.45,"v":179300},{"d":"2015-01-30","o":15.28,"h":15.41,"l":14.94,"c":15.16,"v":199400},{"d":"2015-02-02","o":15.24,"h":16.04,"l":15.07,"c":15.98,"v":130100},{"d":"2015-02-03","o":16,"h":16.38,"l":15.7,"c":16.02,"v":89400},{"d":"2015-02-04","o":16.01,"h":16.19,"l":16,"c":16.12,"v":77000},{"d":"2015-02-05","o":16.1,"h":16.25,"l":15.73,"c":16.2,"v":86500},{"d":"2015-02-06","o":16.2,"h":16.2,"l":15.74,"c":16,"v":56200},{"d":"2015-02-09","o":15.91,"h":16.04,"l":15.75,"c":15.85,"v":58300},{"d":"2015-02-10","o":15.98,"h":16.17,"l":15.57,"c":16,"v":82900},{"d":"2015-02-11","o":15.94,"h":16.34,"l":15.82,"c":16.07,"v":92600},{"d":"2015-02-12","o":16.18,"h":16.47,"l":15.6,"c":16.23,"v":257400},{"d":"2015-02-13","o":16.2,"h":16.67,"l":16.2,"c":16.52,"v":90900},{"d":"2015-02-17","o":16.58,"h":17.35,"l":16.58,"c":17.03,"v":339100},{"d":"2015-02-18","o":17.06,"h":17.14,"l":16.58,"c":16.88,"v":62600},{"d":"2015-02-19","o":16.89,"h":17.43,"l":16.72,"c":17.21,"v":166100},{"d":"2015-02-20","o":17.12,"h":17.3,"l":17.05,"c":17.2,"v":191700},{"d":"2015-02-23","o":17.16,"h":17.66,"l":17.14,"c":17.34,"v":266400},{"d":"2015-02-24","o":17.25,"h":17.45,"l":17.11,"c":17.22,"v":164900},{"d":"2015-02-25","o":17.27,"h":17.41,"l":16.83,"c":17.01,"v":222700},{"d":"2015-02-26","o":16.97,"h":17.48,"l":16.84,"c":17.21,"v":108500},{"d":"2015-02-27","o":17.63,"h":18.49,"l":17.63,"c":17.96,"v":514300},{"d":"2015-03-02","o":18.39,"h":18.5,"l":17.34,"c":17.76,"v":366500},{"d":"2015-03-03","o":17.76,"h":17.94,"l":17.65,"c":17.82,"v":102800},{"d":"2015-03-04","o":17.72,"h":17.88,"l":17.43,"c":17.53,"v":135700},{"d":"2015-03-05","o":17.5,"h":17.95,"l":17.34,"c":17.65,"v":87100},{"d":"2015-03-06","o":17.5,"h":18.46,"l":17.4,"c":17.56,"v":400300},{"d":"2015-03-09","o":17.65,"h":17.79,"l":17.41,"c":17.48,"v":111700},{"d":"2015-03-10","o":17.39,"h":17.53,"l":16.89,"c":17.41,"v":190500},{"d":"2015-03-11","o":17.4,"h":17.41,"l":17.18,"c":17.27,"v":64900},{"d":"2015-03-12","o":17.39,"h":17.72,"l":17.13,"c":17.72,"v":52600},{"d":"2015-03-13","o":17.73,"h":17.73,"l":17.03,"c":17.1,"v":241600},{"d":"2015-03-16","o":17.23,"h":17.44,"l":16.84,"c":17.41,"v":196900},{"d":"2015-03-17","o":17.43,"h":18.25,"l":17.24,"c":18.01,"v":226100},{"d":"2015-03-18","o":18.06,"h":18.29,"l":17.16,"c":18,"v":371500},{"d":"2015-03-19","o":18.04,"h":18.4,"l":17.75,"c":18.31,"v":161000},{"d":"2015-03-20","o":18.46,"h":19,"l":18.06,"c":18.78,"v":261900},{"d":"2015-03-23","o":18.75,"h":18.95,"l":18.48,"c":18.74,"v":137600},{"d":"2015-03-24","o":18.69,"h":18.99,"l":18.61,"c":18.71,"v":133200},{"d":"2015-03-25","o":18.66,"h":18.77,"l":18.13,"c":18.26,"v":55000},{"d":"2015-03-26","o":18.28,"h":18.32,"l":17.82,"c":17.96,"v":89600},{"d":"2015-03-27","o":17.9,"h":18.24,"l":17.69,"c":17.88,"v":168500},{"d":"2015-03-30","o":17.95,"h":18.17,"l":17.92,"c":18.05,"v":172500},{"d":"2015-03-31","o":18.05,"h":19,"l":18.05,"c":18.64,"v":523100},{"d":"2015-04-01","o":18.64,"h":18.97,"l":18.5,"c":18.58,"v":135800},{"d":"2015-04-02","o":18.61,"h":18.76,"l":18.27,"c":18.6,"v":167300},{"d":"2015-04-06","o":18.46,"h":18.71,"l":18.46,"c":18.55,"v":102500},{"d":"2015-04-07","o":18.5,"h":19.26,"l":18.4,"c":19.01,"v":833700},{"d":"2015-04-08","o":18.95,"h":19.14,"l":18.62,"c":18.87,"v":120900},{"d":"2015-04-09","o":18.81,"h":19.07,"l":18.4,"c":18.89,"v":87400},{"d":"2015-04-10","o":19,"h":19.14,"l":18.52,"c":18.62,"v":207600},{"d":"2015-04-13","o":18.7,"h":19.35,"l":18.67,"c":18.91,"v":282800},{"d":"2015-04-14","o":18.96,"h":19.11,"l":18.81,"c":18.93,"v":121500},{"d":"2015-04-15","o":19.03,"h":19.09,"l":18.41,"c":18.5,"v":263900},{"d":"2015-04-16","o":18.42,"h":19.16,"l":18.37,"c":18.99,"v":310700},{"d":"2015-04-17","o":18.87,"h":19.08,"l":18.6,"c":18.67,"v":147800},{"d":"2015-04-20","o":18.77,"h":19.06,"l":18.67,"c":18.98,"v":95400},{"d":"2015-04-21","o":18.93,"h":19.05,"l":18.83,"c":18.94,"v":120400},{"d":"2015-04-22","o":18.93,"h":19.26,"l":18.9,"c":19.08,"v":69400},{"d":"2015-04-23","o":19.03,"h":19.53,"l":19.01,"c":19.37,"v":93900},{"d":"2015-04-24","o":19.26,"h":19.44,"l":19.15,"c":19.38,"v":38800},{"d":"2015-04-27","o":19.38,"h":19.79,"l":19.3,"c":19.44,"v":105600},{"d":"2015-04-28","o":19.41,"h":19.71,"l":19.32,"c":19.68,"v":53600},{"d":"2015-04-29","o":19.67,"h":19.9,"l":19.42,"c":19.63,"v":98000},{"d":"2015-04-30","o":19.52,"h":19.56,"l":19.13,"c":19.36,"v":125700},{"d":"2015-05-01","o":19.35,"h":19.56,"l":19.11,"c":19.43,"v":73600},{"d":"2015-05-04","o":19.39,"h":19.75,"l":19.2,"c":19.63,"v":101700},{"d":"2015-05-05","o":19.54,"h":19.65,"l":19.25,"c":19.62,"v":88900},{"d":"2015-05-06","o":19.62,"h":20.05,"l":19.35,"c":19.56,"v":85900},{"d":"2015-05-07","o":19.52,"h":19.65,"l":19.25,"c":19.41,"v":46500},{"d":"2015-05-08","o":19.46,"h":19.75,"l":19.32,"c":19.59,"v":62700},{"d":"2015-05-11","o":19.55,"h":19.68,"l":18.94,"c":19.11,"v":150600},{"d":"2015-05-12","o":19.02,"h":19.45,"l":18.73,"c":19.36,"v":72900},{"d":"2015-05-13","o":19.36,"h":19.96,"l":19.16,"c":19.67,"v":159800},{"d":"2015-05-14","o":19.75,"h":19.75,"l":18.73,"c":18.95,"v":198400},{"d":"2015-05-15","o":18.95,"h":19.32,"l":18.95,"c":19.23,"v":79700},{"d":"2015-05-18","o":19.24,"h":19.86,"l":19.2,"c":19.74,"v":82000},{"d":"2015-05-19","o":19.74,"h":19.88,"l":19.52,"c":19.74,"v":74400},{"d":"2015-05-20","o":19.78,"h":19.78,"l":19.51,"c":19.62,"v":28300},{"d":"2015-05-21","o":19.49,"h":19.7,"l":19.27,"c":19.66,"v":53300},{"d":"2015-05-22","o":19.56,"h":19.73,"l":19.37,"c":19.54,"v":43000},{"d":"2015-05-26","o":19.43,"h":19.54,"l":19.25,"c":19.42,"v":67200},{"d":"2015-05-27","o":19.52,"h":19.52,"l":19.3,"c":19.45,"v":86500},{"d":"2015-05-28","o":19.34,"h":19.6,"l":19.3,"c":19.49,"v":53300},{"d":"2015-05-29","o":19.46,"h":19.66,"l":19.14,"c":19.47,"v":261900},{"d":"2015-06-01","o":19.52,"h":20.02,"l":19.17,"c":19.25,"v":101800},{"d":"2015-06-02","o":19.5,"h":19.6,"l":19.32,"c":19.52,"v":61100},{"d":"2015-06-03","o":19.63,"h":19.71,"l":19.5,"c":19.57,"v":90100},{"d":"2015-06-04","o":19.56,"h":19.66,"l":19.11,"c":19.21,"v":48200},{"d":"2015-06-05","o":19.19,"h":19.78,"l":19.19,"c":19.35,"v":39600},{"d":"2015-06-08","o":19.32,"h":19.48,"l":18.77,"c":18.99,"v":104700},{"d":"2015-06-09","o":18.81,"h":18.81,"l":17.87,"c":18.25,"v":211900},{"d":"2015-06-10","o":18.25,"h":18.99,"l":18.02,"c":18.75,"v":119000},{"d":"2015-06-11","o":18.74,"h":19.01,"l":18.71,"c":18.78,"v":27700},{"d":"2015-06-12","o":18.77,"h":18.77,"l":18.43,"c":18.51,"v":41000},{"d":"2015-06-15","o":16.56,"h":18.18,"l":16.56,"c":18,"v":429600},{"d":"2015-06-16","o":18.07,"h":18.07,"l":17.36,"c":17.91,"v":779900},{"d":"2015-06-17","o":17.9,"h":18.05,"l":17.5,"c":17.64,"v":6037500},{"d":"2015-06-18","o":17.67,"h":18.02,"l":17.59,"c":17.93,"v":1060900},{"d":"2015-06-19","o":18.08,"h":18.68,"l":17.96,"c":18.34,"v":752800},{"d":"2015-06-22","o":18.34,"h":18.54,"l":18.12,"c":18.43,"v":615300},{"d":"2015-06-23","o":18.36,"h":18.55,"l":18.1,"c":18.47,"v":711300},{"d":"2015-06-24","o":18.38,"h":18.5,"l":18.07,"c":18.08,"v":233400},{"d":"2015-06-25","o":18.18,"h":18.38,"l":17.71,"c":17.74,"v":555400},{"d":"2015-06-26","o":17.75,"h":18.24,"l":17.52,"c":17.89,"v":1051300},{"d":"2015-06-29","o":17.71,"h":17.93,"l":17.4,"c":17.47,"v":382300},{"d":"2015-06-30","o":17.57,"h":17.91,"l":17.49,"c":17.79,"v":501900},{"d":"2015-07-01","o":17.96,"h":18.13,"l":17.58,"c":17.79,"v":290900},{"d":"2015-07-02","o":17.78,"h":17.83,"l":17.57,"c":17.69,"v":133900},{"d":"2015-07-06","o":17.53,"h":17.71,"l":17.34,"c":17.45,"v":191400},{"d":"2015-07-07","o":17.49,"h":17.49,"l":16.91,"c":17.35,"v":370800},{"d":"2015-07-08","o":17.16,"h":17.3,"l":16.9,"c":17.01,"v":301400},{"d":"2015-07-09","o":17.26,"h":17.46,"l":17.11,"c":17.37,"v":276300},{"d":"2015-07-10","o":17.4,"h":17.71,"l":17.4,"c":17.6,"v":150400},{"d":"2015-07-13","o":17.73,"h":17.77,"l":17.55,"c":17.65,"v":115700},{"d":"2015-07-14","o":17.59,"h":18.07,"l":17.55,"c":17.65,"v":207700},{"d":"2015-07-15","o":17.6,"h":17.77,"l":17.6,"c":17.7,"v":112100},{"d":"2015-07-16","o":17.77,"h":18.03,"l":17.76,"c":17.88,"v":151000},{"d":"2015-07-17","o":17.89,"h":17.89,"l":17.57,"c":17.62,"v":83900},{"d":"2015-07-20","o":17.6,"h":17.76,"l":17.44,"c":17.72,"v":192500},{"d":"2015-07-21","o":17.72,"h":17.94,"l":17.61,"c":17.75,"v":175900},{"d":"2015-07-22","o":17.68,"h":17.92,"l":17.58,"c":17.68,"v":142200},{"d":"2015-07-23","o":17.65,"h":17.84,"l":17.5,"c":17.54,"v":169700},{"d":"2015-07-24","o":17.49,"h":17.56,"l":17.19,"c":17.25,"v":195900},{"d":"2015-07-27","o":17.05,"h":17.5,"l":17,"c":17.45,"v":332200},{"d":"2015-07-28","o":17.53,"h":17.98,"l":17.24,"c":17.71,"v":178100},{"d":"2015-07-29","o":17.68,"h":18,"l":17.55,"c":17.81,"v":344700},{"d":"2015-07-30","o":17.75,"h":17.91,"l":17.21,"c":17.66,"v":199200},{"d":"2015-07-31","o":17.71,"h":18,"l":17.56,"c":17.67,"v":168700},{"d":"2015-08-03","o":17.63,"h":17.63,"l":17.33,"c":17.4,"v":112800},{"d":"2015-08-04","o":17.41,"h":17.47,"l":17.22,"c":17.27,"v":101600},{"d":"2015-08-05","o":17.35,"h":17.49,"l":16.96,"c":17.06,"v":166800},{"d":"2015-08-06","o":17.36,"h":17.88,"l":17.12,"c":17.81,"v":180600},{"d":"2015-08-07","o":17.64,"h":18,"l":17.52,"c":17.65,"v":157200},{"d":"2015-08-10","o":17.73,"h":18.22,"l":17.69,"c":18.12,"v":236100},{"d":"2015-08-11","o":17.93,"h":18.08,"l":17.62,"c":17.82,"v":162100},{"d":"2015-08-12","o":17.73,"h":17.73,"l":17.11,"c":17.38,"v":210200},{"d":"2015-08-13","o":17.34,"h":17.44,"l":17.06,"c":17.17,"v":50200},{"d":"2015-08-14","o":17.15,"h":17.61,"l":17.15,"c":17.61,"v":85000},{"d":"2015-08-17","o":17.6,"h":17.88,"l":17.41,"c":17.65,"v":175000},{"d":"2015-08-18","o":17.57,"h":17.72,"l":17.42,"c":17.64,"v":114000},{"d":"2015-08-19","o":17.52,"h":17.64,"l":17.24,"c":17.47,"v":155600},{"d":"2015-08-20","o":17.24,"h":17.49,"l":17.13,"c":17.17,"v":126100},{"d":"2015-08-21","o":16.86,"h":17.26,"l":16.7,"c":17.03,"v":366600},{"d":"2015-08-24","o":15.84,"h":16.31,"l":15.18,"c":15.46,"v":334500},{"d":"2015-08-25","o":16.04,"h":16.94,"l":15.17,"c":15.28,"v":263000},{"d":"2015-08-26","o":15.49,"h":16.27,"l":15.34,"c":16.22,"v":330600},{"d":"2015-08-27","o":16.52,"h":16.63,"l":16.1,"c":16.57,"v":163000},{"d":"2015-08-28","o":16.43,"h":16.45,"l":16.05,"c":16.36,"v":189000},{"d":"2015-08-31","o":16.25,"h":16.55,"l":16.23,"c":16.52,"v":249700},{"d":"2015-09-01","o":16.17,"h":16.31,"l":16.09,"c":16.14,"v":201100},{"d":"2015-09-02","o":16.39,"h":16.7,"l":16.02,"c":16.37,"v":265000},{"d":"2015-09-03","o":16.47,"h":16.47,"l":16.23,"c":16.38,"v":105600},{"d":"2015-09-04","o":16.14,"h":16.33,"l":16,"c":16.25,"v":136600},{"d":"2015-09-08","o":16.51,"h":16.76,"l":16.51,"c":16.73,"v":179800},{"d":"2015-09-09","o":16.83,"h":16.84,"l":16.31,"c":16.43,"v":166900},{"d":"2015-09-10","o":16.41,"h":16.46,"l":16.17,"c":16.3,"v":88100},{"d":"2015-09-11","o":16.18,"h":16.32,"l":15.98,"c":16.31,"v":79400},{"d":"2015-09-14","o":16.33,"h":16.33,"l":16.01,"c":16.22,"v":141300},{"d":"2015-09-15","o":16.26,"h":16.5,"l":16.26,"c":16.4,"v":253700},{"d":"2015-09-16","o":16.39,"h":16.43,"l":15.99,"c":16.26,"v":235300},{"d":"2015-09-17","o":16.22,"h":16.68,"l":16.22,"c":16.45,"v":120800},{"d":"2015-09-18","o":16.23,"h":16.43,"l":15.94,"c":16.05,"v":285700},{"d":"2015-09-21","o":16.21,"h":16.22,"l":15.88,"c":15.99,"v":78100},{"d":"2015-09-22","o":15.79,"h":15.96,"l":15.58,"c":15.84,"v":206300},{"d":"2015-09-23","o":15.84,"h":15.94,"l":15.47,"c":15.61,"v":260500},{"d":"2015-09-24","o":15.52,"h":15.6,"l":15.06,"c":15.21,"v":260800},{"d":"2015-09-25","o":15.4,"h":15.48,"l":14.77,"c":14.81,"v":304100},{"d":"2015-09-28","o":14.76,"h":14.78,"l":14.53,"c":14.71,"v":104800},{"d":"2015-09-29","o":14.76,"h":15.09,"l":14.69,"c":14.94,"v":127300},{"d":"2015-09-30","o":15.19,"h":15.7,"l":14.99,"c":15.42,"v":283000},{"d":"2015-10-01","o":15.41,"h":15.41,"l":14.78,"c":14.96,"v":111800},{"d":"2015-10-02","o":14.76,"h":14.94,"l":14.38,"c":14.92,"v":69100},{"d":"2015-10-05","o":15.07,"h":15.35,"l":15.07,"c":15.3,"v":118200},{"d":"2015-10-06","o":15.25,"h":15.35,"l":14.85,"c":14.85,"v":173900},{"d":"2015-10-07","o":14.9,"h":15.33,"l":14.88,"c":15.22,"v":153600},{"d":"2015-10-08","o":15.16,"h":15.29,"l":14.9,"c":15.2,"v":137400},{"d":"2015-10-09","o":15.27,"h":15.32,"l":14.85,"c":14.93,"v":67900},{"d":"2015-10-12","o":14.72,"h":14.9,"l":14.48,"c":14.66,"v":127400},{"d":"2015-10-13","o":14.55,"h":14.76,"l":14.52,"c":14.62,"v":112500},{"d":"2015-10-14","o":14.63,"h":14.76,"l":14.41,"c":14.46,"v":82000},{"d":"2015-10-15","o":14.62,"h":15.15,"l":14.53,"c":15.11,"v":179800},{"d":"2015-10-16","o":15.08,"h":15.36,"l":14.97,"c":15.07,"v":102700},{"d":"2015-10-19","o":14.98,"h":15.04,"l":14.81,"c":14.88,"v":111100},{"d":"2015-10-20","o":14.87,"h":14.95,"l":14.73,"c":14.81,"v":102300},{"d":"2015-10-21","o":14.88,"h":14.88,"l":14.41,"c":14.47,"v":157700},{"d":"2015-10-22","o":14.54,"h":15,"l":14.54,"c":14.85,"v":303000},{"d":"2015-10-23","o":15.02,"h":15.55,"l":14.96,"c":15.4,"v":321300},{"d":"2015-10-26","o":15.35,"h":15.35,"l":15.06,"c":15.12,"v":121400},{"d":"2015-10-27","o":15,"h":15.08,"l":14.9,"c":15.07,"v":163500},{"d":"2015-10-28","o":15.13,"h":15.91,"l":15,"c":15.76,"v":345100},{"d":"2015-10-29","o":15.66,"h":15.66,"l":15.21,"c":15.28,"v":113500},{"d":"2015-10-30","o":15.26,"h":15.26,"l":14.98,"c":15.18,"v":200200},{"d":"2015-11-02","o":15.2,"h":15.97,"l":15.2,"c":15.91,"v":113200},{"d":"2015-11-03","o":15.85,"h":16.23,"l":15.52,"c":16.21,"v":197000},{"d":"2015-11-04","o":16.21,"h":16.27,"l":15.72,"c":16.26,"v":143200},{"d":"2015-11-05","o":16.26,"h":16.54,"l":16.24,"c":16.54,"v":164500},{"d":"2015-11-06","o":16.52,"h":17.04,"l":16.52,"c":16.91,"v":210400},{"d":"2015-11-09","o":16.74,"h":16.91,"l":16.46,"c":16.5,"v":131100},{"d":"2015-11-10","o":16.49,"h":16.64,"l":16.42,"c":16.59,"v":245200},{"d":"2015-11-11","o":16.61,"h":16.75,"l":16.39,"c":16.5,"v":254600},{"d":"2015-11-12","o":16.46,"h":16.46,"l":16.09,"c":16.39,"v":305000},{"d":"2015-11-13","o":16.26,"h":16.4,"l":15.91,"c":16.01,"v":181600},{"d":"2015-11-16","o":15.98,"h":16.05,"l":15.76,"c":15.99,"v":147000},{"d":"2015-11-17","o":16.06,"h":16.22,"l":15.88,"c":16.13,"v":150500},{"d":"2015-11-18","o":16.2,"h":16.25,"l":15.94,"c":16.16,"v":112800},{"d":"2015-11-19","o":16.17,"h":16.22,"l":16.07,"c":16.15,"v":71900},{"d":"2015-11-20","o":16.25,"h":16.25,"l":15.96,"c":15.99,"v":90400},{"d":"2015-11-23","o":15.95,"h":16.13,"l":15.89,"c":16.05,"v":104900},{"d":"2015-11-24","o":15.97,"h":16.17,"l":15.86,"c":16.13,"v":125500},{"d":"2015-11-25","o":16.11,"h":16.46,"l":16.08,"c":16.33,"v":101100},{"d":"2015-11-27","o":16.3,"h":16.44,"l":16.18,"c":16.37,"v":31200},{"d":"2015-11-30","o":16.41,"h":16.41,"l":16.03,"c":16.21,"v":142200},{"d":"2015-12-01","o":16.39,"h":16.48,"l":16.13,"c":16.36,"v":207600},{"d":"2015-12-02","o":16.33,"h":16.37,"l":16.02,"c":16.16,"v":180900},{"d":"2015-12-03","o":16.24,"h":16.25,"l":15.73,"c":15.8,"v":170100},{"d":"2015-12-04","o":15.8,"h":15.94,"l":15.73,"c":15.81,"v":353700},{"d":"2015-12-07","o":15.74,"h":15.74,"l":15.4,"c":15.57,"v":110300},{"d":"2015-12-08","o":15.29,"h":15.36,"l":15.01,"c":15.23,"v":106600},{"d":"2015-12-09","o":15.08,"h":15.25,"l":14.78,"c":14.8,"v":72000},{"d":"2015-12-10","o":14.76,"h":14.93,"l":14.66,"c":14.85,"v":176500},{"d":"2015-12-11","o":14.57,"h":14.73,"l":13.85,"c":14.22,"v":419600},{"d":"2015-12-14","o":14.24,"h":14.48,"l":14.23,"c":14.41,"v":299700},{"d":"2015-12-15","o":14.22,"h":14.5,"l":13.96,"c":14.21,"v":324300},{"d":"2015-12-16","o":14.33,"h":14.37,"l":14.07,"c":14.36,"v":235000},{"d":"2015-12-17","o":14.4,"h":14.63,"l":14.35,"c":14.41,"v":130800},{"d":"2015-12-18","o":14.32,"h":14.81,"l":14.27,"c":14.73,"v":206500},{"d":"2015-12-21","o":14.82,"h":14.98,"l":14.75,"c":14.97,"v":135300},{"d":"2015-12-22","o":14.94,"h":14.94,"l":14.6,"c":14.91,"v":99300},{"d":"2015-12-23","o":14.99,"h":15.32,"l":14.97,"c":15.32,"v":126500},{"d":"2015-12-24","o":15.27,"h":15.34,"l":15.15,"c":15.3,"v":28100},{"d":"2015-12-28","o":15.26,"h":15.33,"l":15.05,"c":15.24,"v":68100},{"d":"2015-12-29","o":15.32,"h":15.49,"l":15.21,"c":15.39,"v":56300},{"d":"2015-12-30","o":15.31,"h":15.47,"l":15.17,"c":15.21,"v":68700},{"d":"2015-12-31","o":15.21,"h":15.5,"l":14.89,"c":15.33,"v":141300},{"d":"2016-01-04","o":15.03,"h":15.03,"l":14.61,"c":14.77,"v":120100},{"d":"2016-01-05","o":14.78,"h":15.02,"l":14.6,"c":14.9,"v":158600},{"d":"2016-01-06","o":14.63,"h":14.8,"l":14.19,"c":14.37,"v":200500},{"d":"2016-01-07","o":14,"h":14.19,"l":13.45,"c":13.6,"v":310300},{"d":"2016-01-08","o":13.6,"h":13.69,"l":13.51,"c":13.66,"v":268300},{"d":"2016-01-11","o":13.44,"h":13.84,"l":13.36,"c":13.76,"v":325300},{"d":"2016-01-12","o":13.88,"h":13.88,"l":12.55,"c":12.86,"v":363100},{"d":"2016-01-13","o":12.71,"h":12.99,"l":12.16,"c":12.22,"v":283800},{"d":"2016-01-14","o":12.28,"h":12.28,"l":11.75,"c":11.96,"v":898200},{"d":"2016-01-15","o":11.61,"h":11.91,"l":11.32,"c":11.79,"v":269500},{"d":"2016-01-19","o":11.97,"h":12.05,"l":11.49,"c":11.65,"v":217600},{"d":"2016-01-20","o":11.41,"h":11.61,"l":10.96,"c":11.58,"v":296200},{"d":"2016-01-21","o":11.57,"h":11.77,"l":11.14,"c":11.16,"v":191300},{"d":"2016-01-22","o":11.36,"h":11.55,"l":11.29,"c":11.38,"v":257600},{"d":"2016-01-25","o":11.33,"h":11.4,"l":11.15,"c":11.33,"v":228400},{"d":"2016-01-26","o":10.82,"h":11.09,"l":10.72,"c":10.98,"v":421900},{"d":"2016-01-27","o":10.97,"h":11.06,"l":10.67,"c":10.75,"v":156400},{"d":"2016-01-28","o":10.84,"h":10.88,"l":10.46,"c":10.66,"v":225600},{"d":"2016-01-29","o":10.75,"h":11.31,"l":10.75,"c":11.31,"v":375900},{"d":"2016-02-01","o":11.2,"h":11.25,"l":10.9,"c":11.08,"v":168700},{"d":"2016-02-02","o":10.88,"h":10.92,"l":10.33,"c":10.4,"v":182700},{"d":"2016-02-03","o":10.47,"h":10.7,"l":10.27,"c":10.67,"v":268000},{"d":"2016-02-04","o":11.31,"h":12.15,"l":10.91,"c":11.14,"v":403700},{"d":"2016-02-05","o":11.13,"h":11.26,"l":10.83,"c":11.11,"v":294300},{"d":"2016-02-08","o":11.26,"h":11.57,"l":10.77,"c":10.87,"v":319200},{"d":"2016-02-09","o":10.74,"h":11.13,"l":10.74,"c":10.89,"v":169000},{"d":"2016-02-10","o":11.01,"h":11.45,"l":10.86,"c":10.87,"v":232100},{"d":"2016-02-11","o":10.56,"h":10.93,"l":10.49,"c":10.8,"v":146700},{"d":"2016-02-12","o":10.93,"h":11.35,"l":10.82,"c":11.15,"v":108700},{"d":"2016-02-16","o":11.33,"h":11.54,"l":11.19,"c":11.39,"v":158600},{"d":"2016-02-17","o":11.51,"h":11.95,"l":11.51,"c":11.6,"v":230100},{"d":"2016-02-18","o":11.62,"h":11.67,"l":11.42,"c":11.43,"v":86800},{"d":"2016-02-19","o":11.38,"h":11.5,"l":11.22,"c":11.38,"v":73200},{"d":"2016-02-22","o":11.48,"h":11.72,"l":11.48,"c":11.56,"v":180100},{"d":"2016-02-23","o":11.44,"h":12.47,"l":10.83,"c":11.17,"v":334200},{"d":"2016-02-24","o":11.04,"h":11.45,"l":10.7,"c":11.4,"v":60000},{"d":"2016-02-25","o":11.37,"h":11.5,"l":11.08,"c":11.47,"v":80300},{"d":"2016-02-26","o":11.55,"h":11.69,"l":11.43,"c":11.6,"v":156600},{"d":"2016-02-29","o":11.59,"h":11.62,"l":11.25,"c":11.4,"v":203500},{"d":"2016-03-01","o":11.51,"h":11.91,"l":11.42,"c":11.87,"v":115100},{"d":"2016-03-02","o":11.81,"h":11.81,"l":11.5,"c":11.73,"v":98000},{"d":"2016-03-03","o":11.73,"h":11.91,"l":11.7,"c":11.87,"v":76700},{"d":"2016-03-04","o":11.89,"h":12.11,"l":11.85,"c":11.98,"v":125200},{"d":"2016-03-07","o":11.91,"h":12.18,"l":11.8,"c":11.91,"v":267300},{"d":"2016-03-08","o":11.88,"h":11.88,"l":11.4,"c":11.56,"v":96400},{"d":"2016-03-09","o":11.65,"h":11.85,"l":11.39,"c":11.77,"v":150000},{"d":"2016-03-10","o":11.79,"h":11.92,"l":11.45,"c":11.7,"v":109000},{"d":"2016-03-11","o":11.81,"h":12.43,"l":11.65,"c":12.3,"v":241200},{"d":"2016-03-14","o":12.24,"h":12.24,"l":11.9,"c":12.12,"v":216200},{"d":"2016-03-15","o":12,"h":12.09,"l":11.74,"c":11.93,"v":408300},{"d":"2016-03-16","o":11.84,"h":12.32,"l":11.64,"c":12.21,"v":123800},{"d":"2016-03-17","o":12.16,"h":12.7,"l":12.03,"c":12.55,"v":249800},{"d":"2016-03-18","o":12.63,"h":12.87,"l":12.46,"c":12.76,"v":137600},{"d":"2016-03-21","o":12.69,"h":12.97,"l":12.63,"c":12.94,"v":112000},{"d":"2016-03-22","o":12.84,"h":12.99,"l":12.51,"c":12.58,"v":137000},{"d":"2016-03-23","o":12.51,"h":12.51,"l":12.2,"c":12.22,"v":112400},{"d":"2016-03-24","o":12.12,"h":12.46,"l":11.98,"c":12.45,"v":212600},{"d":"2016-03-28","o":12.47,"h":12.87,"l":12.44,"c":12.73,"v":158900},{"d":"2016-03-29","o":12.64,"h":13.19,"l":12.49,"c":13.09,"v":100300},{"d":"2016-03-30","o":13.17,"h":13.39,"l":13.13,"c":13.34,"v":154400},{"d":"2016-03-31","o":13.29,"h":13.47,"l":13.2,"c":13.35,"v":206400},{"d":"2016-04-01","o":13.24,"h":13.51,"l":13.17,"c":13.28,"v":124400},{"d":"2016-04-04","o":13.41,"h":13.56,"l":13.01,"c":13.34,"v":196100},{"d":"2016-04-05","o":13.21,"h":13.28,"l":12.92,"c":13,"v":143800},{"d":"2016-04-06","o":13.02,"h":13.15,"l":12.97,"c":13,"v":147600},{"d":"2016-04-07","o":12.88,"h":12.95,"l":12.69,"c":12.77,"v":120400},{"d":"2016-04-08","o":12.97,"h":13.05,"l":12.7,"c":12.76,"v":119100},{"d":"2016-04-11","o":12.78,"h":13.06,"l":12.67,"c":12.74,"v":229600},{"d":"2016-04-12","o":12.8,"h":13.1,"l":12.58,"c":13.05,"v":344700},{"d":"2016-04-13","o":13.18,"h":13.92,"l":13.04,"c":13.81,"v":182700},{"d":"2016-04-14","o":13.78,"h":13.84,"l":13.58,"c":13.72,"v":146800},{"d":"2016-04-15","o":13.71,"h":13.76,"l":13.48,"c":13.54,"v":197300},{"d":"2016-04-18","o":13.51,"h":13.88,"l":13.32,"c":13.79,"v":136700},{"d":"2016-04-19","o":13.85,"h":13.85,"l":13.59,"c":13.77,"v":134600},{"d":"2016-04-20","o":13.76,"h":14.04,"l":13.76,"c":13.8,"v":152200},{"d":"2016-04-21","o":13.83,"h":14.11,"l":13.61,"c":13.75,"v":151200},{"d":"2016-04-22","o":13.7,"h":13.97,"l":13.64,"c":13.89,"v":120400},{"d":"2016-04-25","o":13.85,"h":13.87,"l":13.64,"c":13.72,"v":106700},{"d":"2016-04-26","o":13.78,"h":13.84,"l":13.64,"c":13.74,"v":126500},{"d":"2016-04-27","o":13.78,"h":13.9,"l":13.61,"c":13.84,"v":132900},{"d":"2016-04-28","o":13.69,"h":13.95,"l":13.62,"c":13.71,"v":167200},{"d":"2016-04-29","o":13.61,"h":13.65,"l":13.4,"c":13.42,"v":137700},{"d":"2016-05-02","o":13.43,"h":13.93,"l":13.32,"c":13.79,"v":213900},{"d":"2016-05-03","o":13.61,"h":13.73,"l":13.19,"c":13.67,"v":193400},{"d":"2016-05-04","o":13.5,"h":13.63,"l":13.09,"c":13.19,"v":412100},{"d":"2016-05-05","o":13.28,"h":14.15,"l":12.83,"c":13.97,"v":322200},{"d":"2016-05-06","o":13.98,"h":14.18,"l":13.91,"c":14.03,"v":219400},{"d":"2016-05-09","o":14.07,"h":14.25,"l":13.96,"c":14.12,"v":316100},{"d":"2016-05-10","o":14.24,"h":14.48,"l":14.17,"c":14.25,"v":151400},{"d":"2016-05-11","o":14.26,"h":14.31,"l":13.84,"c":13.86,"v":143000},{"d":"2016-05-12","o":13.97,"h":14.18,"l":13.79,"c":13.86,"v":158300},{"d":"2016-05-13","o":13.87,"h":14.06,"l":13.63,"c":13.69,"v":230700},{"d":"2016-05-16","o":13.79,"h":13.97,"l":13.74,"c":13.84,"v":114200},{"d":"2016-05-17","o":13.86,"h":14.14,"l":13.65,"c":13.73,"v":211300},{"d":"2016-05-18","o":13.67,"h":14.02,"l":13.67,"c":13.93,"v":183500},{"d":"2016-05-19","o":13.79,"h":13.93,"l":13.57,"c":13.68,"v":149600},{"d":"2016-05-20","o":13.68,"h":13.95,"l":13.68,"c":13.92,"v":161300},{"d":"2016-05-23","o":13.88,"h":14.05,"l":13.86,"c":13.88,"v":99600},{"d":"2016-05-24","o":14,"h":15.09,"l":13.87,"c":14.95,"v":462100},{"d":"2016-05-25","o":14.9,"h":15.1,"l":14.81,"c":14.83,"v":417500},{"d":"2016-05-26","o":14.91,"h":14.91,"l":14.74,"c":14.87,"v":364000},{"d":"2016-05-27","o":14.85,"h":14.95,"l":14.78,"c":14.84,"v":369100},{"d":"2016-05-31","o":14.91,"h":15.29,"l":14.76,"c":15.18,"v":132600},{"d":"2016-06-01","o":15.04,"h":15.21,"l":14.8,"c":15.17,"v":118400},{"d":"2016-06-02","o":15.05,"h":15.27,"l":14.95,"c":15.05,"v":272400},{"d":"2016-06-03","o":14.98,"h":15.52,"l":14.81,"c":15.22,"v":251300},{"d":"2016-06-06","o":15,"h":15.1,"l":14.76,"c":14.8,"v":322200},{"d":"2016-06-07","o":14.84,"h":14.99,"l":14.69,"c":14.83,"v":199100},{"d":"2016-06-08","o":14.81,"h":15.13,"l":14.81,"c":15.02,"v":195300},{"d":"2016-06-09","o":14.9,"h":15.01,"l":14.72,"c":14.78,"v":82800},{"d":"2016-06-10","o":14.61,"h":14.7,"l":14.26,"c":14.35,"v":189800},{"d":"2016-06-13","o":14.25,"h":14.39,"l":14.08,"c":14.09,"v":150200},{"d":"2016-06-14","o":14.1,"h":14.71,"l":14.01,"c":14.3,"v":307700},{"d":"2016-06-15","o":14.4,"h":14.77,"l":14.01,"c":14.17,"v":431100},{"d":"2016-06-16","o":14.2,"h":14.46,"l":13.87,"c":14.45,"v":288300},{"d":"2016-06-17","o":14.3,"h":14.5,"l":14.15,"c":14.24,"v":327600},{"d":"2016-06-20","o":14.49,"h":14.57,"l":14.21,"c":14.21,"v":255000},{"d":"2016-06-21","o":14.33,"h":14.7,"l":14.12,"c":14.46,"v":237200},{"d":"2016-06-22","o":14.46,"h":14.61,"l":14.16,"c":14.27,"v":219200},{"d":"2016-06-23","o":14.47,"h":14.91,"l":14.46,"c":14.53,"v":659900},{"d":"2016-06-24","o":13.88,"h":14.41,"l":13.44,"c":13.55,"v":2096500},{"d":"2016-06-27","o":13.47,"h":13.5,"l":12.86,"c":12.88,"v":396600},{"d":"2016-06-28","o":13.05,"h":13.07,"l":12.8,"c":12.9,"v":1003000},{"d":"2016-06-29","o":13.05,"h":13.16,"l":12.86,"c":13.12,"v":358100},{"d":"2016-06-30","o":13.18,"h":13.35,"l":12.99,"c":13.35,"v":317000},{"d":"2016-07-01","o":13.33,"h":13.59,"l":13.16,"c":13.19,"v":193600},{"d":"2016-07-05","o":13.15,"h":13.19,"l":12.8,"c":13.01,"v":136600},{"d":"2016-07-06","o":12.9,"h":12.99,"l":12.75,"c":12.87,"v":162800},{"d":"2016-07-07","o":12.87,"h":13.09,"l":12.69,"c":12.86,"v":140400},{"d":"2016-07-08","o":12.99,"h":13.22,"l":12.97,"c":13.18,"v":209600},{"d":"2016-07-11","o":13.26,"h":13.56,"l":13.2,"c":13.55,"v":135900},{"d":"2016-07-12","o":13.69,"h":13.94,"l":13.69,"c":13.87,"v":168500},{"d":"2016-07-13","o":13.87,"h":13.94,"l":13.55,"c":13.79,"v":179300},{"d":"2016-07-14","o":13.81,"h":14.01,"l":13.81,"c":13.91,"v":118200},{"d":"2016-07-15","o":14.01,"h":14.18,"l":13.78,"c":14.16,"v":102500},{"d":"2016-07-18","o":14.13,"h":14.24,"l":14.01,"c":14.15,"v":147800},{"d":"2016-07-19","o":14.09,"h":14.25,"l":14.06,"c":14.17,"v":158600},{"d":"2016-07-20","o":14.17,"h":14.17,"l":13.55,"c":13.68,"v":270100},{"d":"2016-07-21","o":13.68,"h":13.89,"l":13.58,"c":13.87,"v":113400},{"d":"2016-07-22","o":13.82,"h":14.03,"l":13.75,"c":13.9,"v":110300},{"d":"2016-07-25","o":13.9,"h":14.02,"l":13.69,"c":13.81,"v":115900},{"d":"2016-07-26","o":13.84,"h":14.06,"l":13.69,"c":13.85,"v":110700},{"d":"2016-07-27","o":13.84,"h":14.16,"l":13.84,"c":14.08,"v":97100},{"d":"2016-07-28","o":14,"h":14.06,"l":13.8,"c":13.97,"v":98000},{"d":"2016-07-29","o":13.99,"h":14.1,"l":13.88,"c":14,"v":118500},{"d":"2016-08-01","o":14.01,"h":14.02,"l":13.57,"c":13.71,"v":171400},{"d":"2016-08-02","o":13.68,"h":13.79,"l":13.44,"c":13.47,"v":67200},{"d":"2016-08-03","o":13.5,"h":13.82,"l":13.48,"c":13.59,"v":150100},{"d":"2016-08-04","o":13.53,"h":14.01,"l":13.29,"c":13.82,"v":158200},{"d":"2016-08-05","o":13.9,"h":14.1,"l":13.81,"c":13.84,"v":109700},{"d":"2016-08-08","o":13.88,"h":13.97,"l":13.62,"c":13.73,"v":117800},{"d":"2016-08-09","o":13.71,"h":13.74,"l":13.52,"c":13.66,"v":128900},{"d":"2016-08-10","o":13.62,"h":13.64,"l":13.48,"c":13.58,"v":85800},{"d":"2016-08-11","o":13.62,"h":13.76,"l":13.5,"c":13.65,"v":170400},{"d":"2016-08-12","o":13.59,"h":13.74,"l":13.42,"c":13.48,"v":53900},{"d":"2016-08-15","o":13.48,"h":13.65,"l":13.48,"c":13.51,"v":85500},{"d":"2016-08-16","o":13.62,"h":13.84,"l":13.5,"c":13.58,"v":137500},{"d":"2016-08-17","o":13.55,"h":13.68,"l":13.42,"c":13.55,"v":261700},{"d":"2016-08-18","o":13.58,"h":13.64,"l":13.49,"c":13.61,"v":82200},{"d":"2016-08-19","o":13.61,"h":13.61,"l":13.48,"c":13.56,"v":115400},{"d":"2016-08-22","o":13.54,"h":13.54,"l":13.33,"c":13.5,"v":61400},{"d":"2016-08-23","o":13.58,"h":13.72,"l":13.5,"c":13.69,"v":76700},{"d":"2016-08-24","o":13.71,"h":13.8,"l":13.58,"c":13.6,"v":134700},{"d":"2016-08-25","o":13.55,"h":13.71,"l":13.26,"c":13.37,"v":120400},{"d":"2016-08-26","o":13.42,"h":13.47,"l":13.2,"c":13.34,"v":97600},{"d":"2016-08-29","o":13.29,"h":13.52,"l":13.23,"c":13.47,"v":156400},{"d":"2016-08-30","o":13.48,"h":13.56,"l":13.43,"c":13.51,"v":69300},{"d":"2016-08-31","o":13.57,"h":13.74,"l":13.42,"c":13.5,"v":177400},{"d":"2016-09-01","o":13.55,"h":13.66,"l":13.2,"c":13.42,"v":236700},{"d":"2016-09-02","o":13.46,"h":13.64,"l":13.3,"c":13.42,"v":181000},{"d":"2016-09-06","o":13.41,"h":13.64,"l":13.21,"c":13.52,"v":347700},{"d":"2016-09-07","o":13.55,"h":13.65,"l":13.37,"c":13.51,"v":314500},{"d":"2016-09-08","o":13.53,"h":13.6,"l":13.31,"c":13.55,"v":121500},{"d":"2016-09-09","o":13.42,"h":13.52,"l":13.05,"c":13.06,"v":91100},{"d":"2016-09-12","o":13.01,"h":13.39,"l":12.94,"c":13.34,"v":127200},{"d":"2016-09-13","o":13.17,"h":13.2,"l":12.8,"c":12.85,"v":97900},{"d":"2016-09-14","o":12.76,"h":12.83,"l":12.62,"c":12.75,"v":109900},{"d":"2016-09-15","o":12.69,"h":12.87,"l":12.67,"c":12.81,"v":85900},{"d":"2016-09-16","o":12.69,"h":13.02,"l":12.54,"c":12.99,"v":217900},{"d":"2016-09-19","o":13.09,"h":13.25,"l":13.03,"c":13.24,"v":152600},{"d":"2016-09-20","o":13.27,"h":13.53,"l":13.21,"c":13.5,"v":189100},{"d":"2016-09-21","o":13.5,"h":14.09,"l":13.43,"c":13.89,"v":681800},{"d":"2016-09-22","o":13.98,"h":13.99,"l":13.49,"c":13.59,"v":232200},{"d":"2016-09-23","o":13.6,"h":13.66,"l":13.45,"c":13.48,"v":164500},{"d":"2016-09-26","o":13.42,"h":13.42,"l":13.14,"c":13.22,"v":248000},{"d":"2016-09-27","o":13.26,"h":13.66,"l":13.17,"c":13.64,"v":150000},{"d":"2016-09-28","o":13.57,"h":13.86,"l":13.57,"c":13.82,"v":130000},{"d":"2016-09-29","o":13.84,"h":13.9,"l":13.48,"c":13.52,"v":86400},{"d":"2016-09-30","o":13.57,"h":13.98,"l":13.55,"c":13.91,"v":126900},{"d":"2016-10-03","o":13.8,"h":13.99,"l":13.71,"c":13.77,"v":137100},{"d":"2016-10-04","o":13.83,"h":13.95,"l":13.69,"c":13.85,"v":157600},{"d":"2016-10-05","o":13.96,"h":14.16,"l":13.83,"c":14.1,"v":258700},{"d":"2016-10-06","o":14.18,"h":14.3,"l":14.06,"c":14.14,"v":126400},{"d":"2016-10-07","o":14.13,"h":14.13,"l":13.86,"c":14.09,"v":86000},{"d":"2016-10-10","o":14.16,"h":14.3,"l":14.16,"c":14.25,"v":106800},{"d":"2016-10-11","o":14.2,"h":14.2,"l":13.79,"c":13.92,"v":87400},{"d":"2016-10-12","o":13.94,"h":14.01,"l":13.8,"c":13.96,"v":96300},{"d":"2016-10-13","o":13.84,"h":13.92,"l":13.61,"c":13.86,"v":71400},{"d":"2016-10-14","o":13.99,"h":14.06,"l":13.8,"c":13.92,"v":184000},{"d":"2016-10-17","o":13.96,"h":14.03,"l":13.78,"c":14,"v":141200},{"d":"2016-10-18","o":14.16,"h":14.19,"l":14,"c":14.03,"v":122100},{"d":"2016-10-19","o":14.11,"h":14.22,"l":14,"c":14.14,"v":144600},{"d":"2016-10-20","o":14.19,"h":14.36,"l":14.12,"c":14.23,"v":91500},{"d":"2016-10-21","o":14.1,"h":14.42,"l":14.1,"c":14.41,"v":69300},{"d":"2016-10-24","o":14.54,"h":14.58,"l":14.37,"c":14.44,"v":89700},{"d":"2016-10-25","o":14.39,"h":14.48,"l":14.15,"c":14.22,"v":73600},{"d":"2016-10-26","o":14.19,"h":14.26,"l":13.95,"c":14.1,"v":182700},{"d":"2016-10-27","o":14.22,"h":14.27,"l":13.97,"c":13.99,"v":152700},{"d":"2016-10-28","o":14.06,"h":14.24,"l":13.94,"c":14,"v":112800},{"d":"2016-10-31","o":14.1,"h":14.17,"l":13.91,"c":14.07,"v":201600},{"d":"2016-11-01","o":14.12,"h":14.24,"l":13.72,"c":14,"v":168900},{"d":"2016-11-02","o":14,"h":14.06,"l":13.06,"c":13.12,"v":160900},{"d":"2016-11-03","o":13.21,"h":13.21,"l":12.56,"c":12.67,"v":224700},{"d":"2016-11-04","o":12.64,"h":12.67,"l":12.18,"c":12.2,"v":216300},{"d":"2016-11-07","o":12.57,"h":12.57,"l":12.24,"c":12.27,"v":154400},{"d":"2016-11-08","o":12.1,"h":12.28,"l":12.1,"c":12.22,"v":136000},{"d":"2016-11-09","o":12.23,"h":12.98,"l":12.23,"c":12.92,"v":297200},{"d":"2016-11-10","o":13.49,"h":13.49,"l":12.82,"c":13.32,"v":855300},{"d":"2016-11-11","o":13.32,"h":14.29,"l":13.2,"c":13.9,"v":368100},{"d":"2016-11-14","o":14.12,"h":14.46,"l":14,"c":14.46,"v":339800},{"d":"2016-11-15","o":14.34,"h":14.43,"l":13.91,"c":14.3,"v":1079500},{"d":"2016-11-16","o":14.18,"h":14.41,"l":14.18,"c":14.4,"v":202600},{"d":"2016-11-17","o":14.48,"h":14.73,"l":14.3,"c":14.61,"v":145700},{"d":"2016-11-18","o":14.6,"h":14.79,"l":14.44,"c":14.73,"v":122200},{"d":"2016-11-21","o":14.76,"h":14.88,"l":14.66,"c":14.81,"v":431200},{"d":"2016-11-22","o":14.81,"h":14.87,"l":14.61,"c":14.75,"v":147500},{"d":"2016-11-23","o":14.78,"h":14.83,"l":14.62,"c":14.81,"v":96900},{"d":"2016-11-25","o":14.9,"h":14.9,"l":14.71,"c":14.81,"v":45700},{"d":"2016-11-28","o":14.67,"h":14.74,"l":14.43,"c":14.52,"v":82400},{"d":"2016-11-29","o":14.6,"h":14.63,"l":14.47,"c":14.55,"v":87700},{"d":"2016-11-30","o":14.76,"h":14.76,"l":14.42,"c":14.7,"v":127100},{"d":"2016-12-01","o":14.68,"h":14.97,"l":14.65,"c":14.77,"v":109100},{"d":"2016-12-02","o":14.77,"h":14.77,"l":14.39,"c":14.47,"v":155700},{"d":"2016-12-05","o":14.65,"h":14.8,"l":14.45,"c":14.55,"v":155600},{"d":"2016-12-06","o":14.69,"h":14.88,"l":14.32,"c":14.5,"v":234900},{"d":"2016-12-07","o":14.5,"h":15.09,"l":14.48,"c":14.85,"v":1568800},{"d":"2016-12-08","o":14.91,"h":15.25,"l":14.82,"c":15.23,"v":259800},{"d":"2016-12-09","o":15.25,"h":15.49,"l":15.15,"c":15.49,"v":308100},{"d":"2016-12-12","o":15.4,"h":15.51,"l":15.24,"c":15.27,"v":202500},{"d":"2016-12-13","o":14.95,"h":14.95,"l":14.37,"c":14.52,"v":1135600},{"d":"2016-12-14","o":14.44,"h":14.5,"l":13.99,"c":14,"v":7790000},{"d":"2016-12-15","o":14,"h":14.35,"l":13.95,"c":14.27,"v":1486400},{"d":"2016-12-16","o":14.33,"h":14.4,"l":14.23,"c":14.34,"v":767800},{"d":"2016-12-19","o":14.3,"h":14.52,"l":14.24,"c":14.44,"v":481700},{"d":"2016-12-20","o":14.42,"h":14.55,"l":14.34,"c":14.47,"v":939200},{"d":"2016-12-21","o":14.5,"h":14.51,"l":14.31,"c":14.31,"v":377800},{"d":"2016-12-22","o":14.27,"h":14.4,"l":13.94,"c":14.33,"v":398600},{"d":"2016-12-23","o":14.35,"h":14.41,"l":14.24,"c":14.33,"v":344300},{"d":"2016-12-27","o":14.35,"h":14.58,"l":14.35,"c":14.51,"v":356900},{"d":"2016-12-28","o":14.5,"h":14.59,"l":14.48,"c":14.53,"v":481200},{"d":"2016-12-29","o":14.53,"h":14.72,"l":14.49,"c":14.56,"v":393900},{"d":"2016-12-30","o":14.65,"h":14.68,"l":14.37,"c":14.5,"v":249700},{"d":"2017-01-03","o":14.72,"h":14.78,"l":14.32,"c":14.44,"v":363500},{"d":"2017-01-04","o":14.56,"h":14.68,"l":14.47,"c":14.61,"v":476400},{"d":"2017-01-05","o":14.49,"h":14.7,"l":14.27,"c":14.48,"v":227200},{"d":"2017-01-06","o":14.55,"h":14.69,"l":14.34,"c":14.48,"v":434200},{"d":"2017-01-09","o":14.52,"h":14.52,"l":14.29,"c":14.32,"v":399700},{"d":"2017-01-10","o":14.34,"h":14.41,"l":14.16,"c":14.34,"v":338800},{"d":"2017-01-11","o":14.43,"h":14.64,"l":14.19,"c":14.64,"v":490300},{"d":"2017-01-12","o":14.57,"h":14.63,"l":14.2,"c":14.42,"v":353600},{"d":"2017-01-13","o":14.57,"h":14.71,"l":14.52,"c":14.6,"v":461700},{"d":"2017-01-17","o":14.58,"h":14.58,"l":14.26,"c":14.3,"v":179200},{"d":"2017-01-18","o":14.39,"h":14.41,"l":14.03,"c":14.27,"v":317400},{"d":"2017-01-19","o":14.25,"h":14.36,"l":14.12,"c":14.25,"v":399800},{"d":"2017-01-20","o":14.27,"h":14.73,"l":14.27,"c":14.65,"v":385500},{"d":"2017-01-23","o":14.46,"h":14.62,"l":14.41,"c":14.46,"v":339900},{"d":"2017-01-24","o":14.44,"h":14.71,"l":14.34,"c":14.6,"v":332100},{"d":"2017-01-25","o":14.75,"h":14.9,"l":14.61,"c":14.67,"v":244100},{"d":"2017-01-26","o":14.7,"h":14.75,"l":14.22,"c":14.24,"v":179700},{"d":"2017-01-27","o":14.25,"h":14.25,"l":13.98,"c":13.99,"v":216600},{"d":"2017-01-30","o":13.92,"h":13.95,"l":13.74,"c":13.89,"v":233100},{"d":"2017-01-31","o":13.79,"h":14.1,"l":13.78,"c":14.1,"v":221200},{"d":"2017-02-01","o":14.19,"h":14.44,"l":14.1,"c":14.22,"v":262600},{"d":"2017-02-02","o":14.37,"h":14.94,"l":14.25,"c":14.89,"v":748000},{"d":"2017-02-03","o":15.07,"h":15.31,"l":14.95,"c":15.2,"v":450000},{"d":"2017-02-06","o":15.08,"h":15.2,"l":14.84,"c":14.84,"v":476300},{"d":"2017-02-07","o":14.95,"h":14.95,"l":14.63,"c":14.69,"v":368300},{"d":"2017-02-08","o":14.59,"h":14.6,"l":14.43,"c":14.48,"v":321800},{"d":"2017-02-09","o":14.51,"h":14.82,"l":14.48,"c":14.64,"v":243900},{"d":"2017-02-10","o":14.75,"h":14.98,"l":14.69,"c":14.85,"v":363700},{"d":"2017-02-13","o":14.97,"h":15.11,"l":14.88,"c":14.98,"v":399300},{"d":"2017-02-14","o":14.9,"h":15.21,"l":14.82,"c":15.13,"v":364400},{"d":"2017-02-15","o":15.11,"h":15.37,"l":15.02,"c":15.31,"v":313300},{"d":"2017-02-16","o":15.32,"h":15.32,"l":14.92,"c":14.99,"v":375500},{"d":"2017-02-17","o":14.99,"h":15.15,"l":14.8,"c":15.08,"v":207900},{"d":"2017-02-21","o":15.12,"h":15.17,"l":14.96,"c":15.02,"v":193600},{"d":"2017-02-22","o":14.98,"h":15.13,"l":14.88,"c":15.1,"v":246000},{"d":"2017-02-23","o":15.13,"h":15.17,"l":14.94,"c":15.04,"v":263800},{"d":"2017-02-24","o":14.89,"h":15.19,"l":14.89,"c":15.18,"v":450800},{"d":"2017-02-27","o":15.14,"h":15.21,"l":14.99,"c":15.03,"v":302200},{"d":"2017-02-28","o":14.9,"h":15.04,"l":14.67,"c":14.91,"v":444100},{"d":"2017-03-01","o":15.17,"h":15.26,"l":15.09,"c":15.2,"v":239100},{"d":"2017-03-02","o":15.14,"h":15.14,"l":14.83,"c":14.97,"v":349200},{"d":"2017-03-03","o":15.03,"h":15.1,"l":14.88,"c":15.03,"v":201000},{"d":"2017-03-06","o":14.99,"h":15.04,"l":14.83,"c":15.01,"v":275300},{"d":"2017-03-07","o":14.95,"h":15.06,"l":14.73,"c":14.82,"v":280900},{"d":"2017-03-08","o":14.96,"h":15.25,"l":14.88,"c":14.98,"v":853800},{"d":"2017-03-09","o":14.98,"h":15.15,"l":14.98,"c":15.04,"v":316000},{"d":"2017-03-10","o":15.2,"h":15.27,"l":14.95,"c":15.11,"v":364300},{"d":"2017-03-13","o":15.07,"h":15.16,"l":14.93,"c":15.06,"v":531400},{"d":"2017-03-14","o":14.98,"h":15.09,"l":14.92,"c":15.04,"v":403100},{"d":"2017-03-15","o":15.01,"h":15.13,"l":14.99,"c":15.05,"v":354100},{"d":"2017-03-16","o":15.03,"h":15.17,"l":14.96,"c":15.07,"v":182500},{"d":"2017-03-17","o":15.05,"h":15.05,"l":14.55,"c":14.7,"v":511300},{"d":"2017-03-20","o":14.63,"h":14.71,"l":14.52,"c":14.64,"v":286400},{"d":"2017-03-21","o":14.71,"h":14.74,"l":14.17,"c":14.17,"v":348400},{"d":"2017-03-22","o":14.11,"h":14.27,"l":13.98,"c":14.25,"v":372400},{"d":"2017-03-23","o":14.25,"h":14.48,"l":14.08,"c":14.43,"v":344300},{"d":"2017-03-24","o":14.47,"h":14.66,"l":14.45,"c":14.56,"v":699900},{"d":"2017-03-27","o":14.34,"h":15,"l":14.28,"c":14.95,"v":991400},{"d":"2017-03-28","o":14.86,"h":15.1,"l":14.75,"c":15.06,"v":267400},{"d":"2017-03-29","o":15.04,"h":15.1,"l":14.9,"c":15.04,"v":173500},{"d":"2017-03-30","o":15.05,"h":15.14,"l":14.95,"c":15.09,"v":261600},{"d":"2017-03-31","o":15.1,"h":15.22,"l":15.03,"c":15.12,"v":236100},{"d":"2017-04-03","o":15.26,"h":15.45,"l":14.84,"c":15.05,"v":261700},{"d":"2017-04-04","o":15.03,"h":15.18,"l":15.01,"c":15.12,"v":357900},{"d":"2017-04-05","o":15.21,"h":15.21,"l":14.91,"c":14.92,"v":448000},{"d":"2017-04-06","o":15,"h":15.21,"l":14.96,"c":15.12,"v":328600},{"d":"2017-04-07","o":15.07,"h":15.2,"l":15,"c":15.15,"v":175900},{"d":"2017-04-10","o":15.11,"h":15.22,"l":14.82,"c":14.9,"v":530500},{"d":"2017-04-11","o":14.79,"h":15.11,"l":14.69,"c":15.03,"v":486900},{"d":"2017-04-12","o":15.04,"h":15.13,"l":14.79,"c":14.87,"v":162100},{"d":"2017-04-13","o":14.88,"h":14.95,"l":14.62,"c":14.63,"v":198200},{"d":"2017-04-17","o":14.68,"h":14.96,"l":14.65,"c":14.96,"v":118800},{"d":"2017-04-18","o":14.83,"h":14.94,"l":14.7,"c":14.88,"v":147800},{"d":"2017-04-19","o":14.95,"h":15,"l":14.85,"c":14.96,"v":193500},{"d":"2017-04-20","o":15.02,"h":15.15,"l":14.93,"c":15.15,"v":178600},{"d":"2017-04-21","o":15.11,"h":15.18,"l":15,"c":15.07,"v":150200},{"d":"2017-04-24","o":15.29,"h":15.5,"l":15.28,"c":15.41,"v":438100},{"d":"2017-04-25","o":15.58,"h":15.69,"l":15.43,"c":15.53,"v":405100},{"d":"2017-04-26","o":15.55,"h":15.68,"l":15.51,"c":15.64,"v":272900},{"d":"2017-04-27","o":15.68,"h":15.75,"l":15.54,"c":15.65,"v":199400},{"d":"2017-04-28","o":15.65,"h":15.67,"l":15.49,"c":15.56,"v":190200},{"d":"2017-05-01","o":15.63,"h":15.64,"l":15.43,"c":15.43,"v":164700},{"d":"2017-05-02","o":15.49,"h":15.49,"l":15.14,"c":15.18,"v":294000},{"d":"2017-05-03","o":15.07,"h":15.22,"l":14.97,"c":15.13,"v":278500},{"d":"2017-05-04","o":15.67,"h":16.01,"l":14.82,"c":15.04,"v":245500},{"d":"2017-05-05","o":15.16,"h":15.33,"l":14.89,"c":14.96,"v":714900},{"d":"2017-05-08","o":14.99,"h":15.35,"l":14.99,"c":15.31,"v":286200},{"d":"2017-05-09","o":15.3,"h":15.64,"l":15.2,"c":15.62,"v":308400},{"d":"2017-05-10","o":15.64,"h":15.73,"l":15.47,"c":15.59,"v":267800},{"d":"2017-05-11","o":15.54,"h":15.58,"l":15.26,"c":15.28,"v":207700},{"d":"2017-05-12","o":15.17,"h":15.23,"l":15.02,"c":15.03,"v":111300},{"d":"2017-05-15","o":15.11,"h":15.37,"l":15.11,"c":15.14,"v":404000},{"d":"2017-05-16","o":14.55,"h":14.69,"l":14.5,"c":14.64,"v":8530200},{"d":"2017-05-17","o":14.47,"h":14.66,"l":14.07,"c":14.09,"v":1698300},{"d":"2017-05-18","o":14.07,"h":14.47,"l":14.02,"c":14.18,"v":1098400},{"d":"2017-05-19","o":14.21,"h":14.5,"l":14.14,"c":14.34,"v":704800},{"d":"2017-05-22","o":14.42,"h":14.45,"l":13.98,"c":14.24,"v":546300},{"d":"2017-05-23","o":14.25,"h":14.27,"l":13.96,"c":13.99,"v":515600},{"d":"2017-05-24","o":14.05,"h":14.05,"l":13.69,"c":13.81,"v":551200},{"d":"2017-05-25","o":13.89,"h":14.05,"l":13.79,"c":13.91,"v":571700},{"d":"2017-05-26","o":13.91,"h":14.12,"l":13.9,"c":13.99,"v":330600},{"d":"2017-05-30","o":13.96,"h":14.1,"l":13.8,"c":13.86,"v":374200},{"d":"2017-05-31","o":13.87,"h":13.98,"l":13.57,"c":13.96,"v":1405400},{"d":"2017-06-01","o":14.01,"h":14.15,"l":13.93,"c":14.14,"v":678500},{"d":"2017-06-02","o":14.19,"h":14.4,"l":14.12,"c":14.14,"v":524600},{"d":"2017-06-05","o":14.59,"h":14.59,"l":14.32,"c":14.52,"v":1536600},{"d":"2017-06-06","o":14.44,"h":14.53,"l":14.31,"c":14.4,"v":647200},{"d":"2017-06-07","o":14.45,"h":14.59,"l":14.45,"c":14.49,"v":1295800},{"d":"2017-06-08","o":14.5,"h":14.6,"l":14.47,"c":14.51,"v":773600},{"d":"2017-06-09","o":14.6,"h":14.61,"l":14.41,"c":14.58,"v":1167600},{"d":"2017-06-12","o":14.75,"h":14.9,"l":14.43,"c":14.46,"v":1638900},{"d":"2017-06-13","o":14.58,"h":14.6,"l":14.44,"c":14.5,"v":1592700},{"d":"2017-06-14","o":14.38,"h":14.91,"l":14.34,"c":14.8,"v":2922100},{"d":"2017-06-15","o":14.67,"h":14.88,"l":14.65,"c":14.7,"v":785400},{"d":"2017-06-16","o":14.76,"h":15.09,"l":14.7,"c":14.93,"v":1591500},{"d":"2017-06-19","o":14.98,"h":15.1,"l":14.72,"c":14.81,"v":886500},{"d":"2017-06-20","o":14.81,"h":14.86,"l":14.61,"c":14.62,"v":554700},{"d":"2017-06-21","o":14.68,"h":14.68,"l":14.51,"c":14.54,"v":338900},{"d":"2017-06-22","o":14.53,"h":14.66,"l":14.43,"c":14.49,"v":388400},{"d":"2017-06-23","o":14.55,"h":14.82,"l":14.46,"c":14.71,"v":2575000},{"d":"2017-06-26","o":14.8,"h":14.97,"l":14.65,"c":14.95,"v":560300},{"d":"2017-06-27","o":15,"h":15.1,"l":14.88,"c":14.98,"v":530900},{"d":"2017-06-28","o":15.11,"h":15.27,"l":15.01,"c":15.14,"v":617200},{"d":"2017-06-29","o":15.21,"h":15.28,"l":14.88,"c":15.15,"v":1192900},{"d":"2017-06-30","o":14.96,"h":15,"l":14.77,"c":14.86,"v":1217600},{"d":"2017-07-03","o":14.97,"h":15.07,"l":14.71,"c":14.77,"v":629900},{"d":"2017-07-05","o":14.85,"h":15.04,"l":14.67,"c":14.96,"v":653000},{"d":"2017-07-06","o":14.92,"h":14.96,"l":14.75,"c":14.77,"v":670200},{"d":"2017-07-07","o":14.87,"h":15.19,"l":14.79,"c":15.18,"v":601700},{"d":"2017-07-10","o":15.15,"h":15.45,"l":15.1,"c":15.41,"v":515000},{"d":"2017-07-11","o":15.41,"h":15.44,"l":15.24,"c":15.26,"v":289700},{"d":"2017-07-12","o":15.38,"h":15.48,"l":15.3,"c":15.35,"v":305600},{"d":"2017-07-13","o":15.44,"h":15.59,"l":15.3,"c":15.32,"v":266800},{"d":"2017-07-14","o":15.25,"h":15.41,"l":15.15,"c":15.4,"v":500900},{"d":"2017-07-17","o":15.41,"h":15.41,"l":15.14,"c":15.33,"v":614500},{"d":"2017-07-18","o":15.29,"h":15.32,"l":15.15,"c":15.29,"v":413100},{"d":"2017-07-19","o":15.35,"h":15.36,"l":15.26,"c":15.31,"v":340100},{"d":"2017-07-20","o":15.31,"h":15.31,"l":15,"c":15.01,"v":418000},{"d":"2017-07-21","o":15.17,"h":15.17,"l":14.78,"c":14.79,"v":662700},{"d":"2017-07-24","o":14.77,"h":15.01,"l":14.72,"c":14.94,"v":558000},{"d":"2017-07-25","o":15.04,"h":15.17,"l":15.01,"c":15.06,"v":488800},{"d":"2017-07-26","o":15.2,"h":15.23,"l":15.07,"c":15.12,"v":842800},{"d":"2017-07-27","o":15.15,"h":15.15,"l":14.8,"c":14.86,"v":558800},{"d":"2017-07-28","o":14.84,"h":14.9,"l":14.75,"c":14.84,"v":371900},{"d":"2017-07-31","o":14.94,"h":15.19,"l":14.85,"c":15.07,"v":860600},{"d":"2017-08-01","o":15.14,"h":15.16,"l":14.9,"c":14.96,"v":297100},{"d":"2017-08-02","o":14.96,"h":14.96,"l":14.44,"c":14.55,"v":745200},{"d":"2017-08-03","o":14.56,"h":14.89,"l":14.25,"c":14.5,"v":893500},{"d":"2017-08-04","o":14.54,"h":14.6,"l":14.04,"c":14.29,"v":874900},{"d":"2017-08-07","o":14.29,"h":14.58,"l":14.15,"c":14.32,"v":762100},{"d":"2017-08-08","o":14.2,"h":14.32,"l":14.07,"c":14.26,"v":904400},{"d":"2017-08-09","o":14.16,"h":14.2,"l":13.86,"c":14,"v":766800},{"d":"2017-08-10","o":13.88,"h":13.91,"l":13.57,"c":13.65,"v":605800},{"d":"2017-08-11","o":13.56,"h":13.85,"l":13.41,"c":13.8,"v":1237800},{"d":"2017-08-14","o":13.9,"h":14.03,"l":13.73,"c":13.79,"v":316200},{"d":"2017-08-15","o":13.82,"h":13.93,"l":13.75,"c":13.77,"v":384800},{"d":"2017-08-16","o":13.83,"h":13.91,"l":13.69,"c":13.72,"v":231400},{"d":"2017-08-17","o":13.66,"h":13.74,"l":13.26,"c":13.26,"v":548800},{"d":"2017-08-18","o":13.25,"h":13.45,"l":13.2,"c":13.34,"v":370100},{"d":"2017-08-21","o":13.32,"h":13.63,"l":13.28,"c":13.57,"v":483200},{"d":"2017-08-22","o":13.59,"h":13.65,"l":13.43,"c":13.6,"v":420000},{"d":"2017-08-23","o":13.52,"h":13.62,"l":13.48,"c":13.52,"v":293100},{"d":"2017-08-24","o":13.55,"h":13.63,"l":13.43,"c":13.5,"v":630300},{"d":"2017-08-25","o":13.58,"h":13.66,"l":13.5,"c":13.55,"v":298300},{"d":"2017-08-28","o":13.62,"h":13.66,"l":13.48,"c":13.52,"v":187300},{"d":"2017-08-29","o":13.39,"h":13.53,"l":13.37,"c":13.49,"v":272000},{"d":"2017-08-30","o":13.48,"h":13.56,"l":13.44,"c":13.46,"v":654100},{"d":"2017-08-31","o":13.52,"h":14.14,"l":13.52,"c":14.13,"v":1142700},{"d":"2017-09-01","o":14.15,"h":14.15,"l":13.78,"c":13.98,"v":501800},{"d":"2017-09-05","o":13.9,"h":13.99,"l":13.46,"c":13.51,"v":525000},{"d":"2017-09-06","o":13.61,"h":13.66,"l":13.38,"c":13.52,"v":587600},{"d":"2017-09-07","o":13.52,"h":13.56,"l":13.35,"c":13.51,"v":363100},{"d":"2017-09-08","o":13.51,"h":13.6,"l":13.44,"c":13.52,"v":361200},{"d":"2017-09-11","o":13.69,"h":13.87,"l":13.56,"c":13.59,"v":485400},{"d":"2017-09-12","o":13.69,"h":13.96,"l":13.69,"c":13.89,"v":479500},{"d":"2017-09-13","o":13.85,"h":13.93,"l":13.77,"c":13.89,"v":481900},{"d":"2017-09-14","o":13.83,"h":13.83,"l":13.62,"c":13.64,"v":450600},{"d":"2017-09-15","o":13.65,"h":13.85,"l":13.51,"c":13.73,"v":2564900},{"d":"2017-09-18","o":13.72,"h":13.83,"l":13.65,"c":13.77,"v":386500},{"d":"2017-09-19","o":13.79,"h":13.93,"l":13.69,"c":13.7,"v":518100},{"d":"2017-09-20","o":13.75,"h":13.99,"l":13.64,"c":13.65,"v":910800},{"d":"2017-09-21","o":13.7,"h":13.78,"l":13.55,"c":13.7,"v":400300},{"d":"2017-09-22","o":13.71,"h":13.99,"l":13.67,"c":13.96,"v":287600},{"d":"2017-09-25","o":13.96,"h":14.19,"l":13.9,"c":14.17,"v":291300},{"d":"2017-09-26","o":14.21,"h":14.37,"l":14.16,"c":14.22,"v":408400},{"d":"2017-09-27","o":14.39,"h":14.56,"l":14.27,"c":14.46,"v":451000},{"d":"2017-09-28","o":14.52,"h":14.77,"l":14.41,"c":14.64,"v":523400},{"d":"2017-09-29","o":14.66,"h":14.96,"l":14.5,"c":14.92,"v":1003000},{"d":"2017-10-02","o":14.86,"h":14.86,"l":14.64,"c":14.8,"v":582600},{"d":"2017-10-03","o":14.83,"h":15.04,"l":14.73,"c":15.04,"v":588300},{"d":"2017-10-04","o":15.02,"h":15.05,"l":14.86,"c":14.89,"v":454100},{"d":"2017-10-05","o":14.9,"h":15.08,"l":14.85,"c":15.03,"v":332600},{"d":"2017-10-06","o":15.07,"h":15.11,"l":14.91,"c":15,"v":232000},{"d":"2017-10-09","o":15.17,"h":15.2,"l":15.04,"c":15.14,"v":306900},{"d":"2017-10-10","o":15.26,"h":15.37,"l":15.15,"c":15.28,"v":723700},{"d":"2017-10-11","o":15.31,"h":15.36,"l":15.18,"c":15.26,"v":458800},{"d":"2017-10-12","o":15.24,"h":15.5,"l":15.24,"c":15.41,"v":313800},{"d":"2017-10-13","o":15.45,"h":15.52,"l":15.36,"c":15.4,"v":210600},{"d":"2017-10-16","o":15.45,"h":15.54,"l":15.22,"c":15.28,"v":256900},{"d":"2017-10-17","o":15.32,"h":15.37,"l":15.07,"c":15.1,"v":164700},{"d":"2017-10-18","o":15.1,"h":15.31,"l":15.1,"c":15.22,"v":175800},{"d":"2017-10-19","o":15.21,"h":15.3,"l":15.1,"c":15.3,"v":369300},{"d":"2017-10-20","o":15.47,"h":15.62,"l":15.39,"c":15.58,"v":692300},{"d":"2017-10-23","o":15.6,"h":15.71,"l":15.53,"c":15.59,"v":254300},{"d":"2017-10-24","o":15.6,"h":15.69,"l":15.56,"c":15.61,"v":292500},{"d":"2017-10-25","o":15.6,"h":15.6,"l":15.33,"c":15.39,"v":333400},{"d":"2017-10-26","o":15.43,"h":15.71,"l":15.35,"c":15.66,"v":251700},{"d":"2017-10-27","o":15.64,"h":15.85,"l":15.48,"c":15.67,"v":486400},{"d":"2017-10-30","o":15.59,"h":15.59,"l":15.26,"c":15.42,"v":402500},{"d":"2017-10-31","o":15.42,"h":15.48,"l":15.26,"c":15.28,"v":420300},{"d":"2017-11-01","o":15.41,"h":15.58,"l":15.28,"c":15.39,"v":540900},{"d":"2017-11-02","o":15.38,"h":15.88,"l":15.24,"c":15.74,"v":445100},{"d":"2017-11-03","o":15.83,"h":15.93,"l":15.7,"c":15.75,"v":355800},{"d":"2017-11-06","o":15.72,"h":15.96,"l":15.66,"c":15.86,"v":366000},{"d":"2017-11-07","o":15.88,"h":15.99,"l":15.42,"c":15.46,"v":349200},{"d":"2017-11-08","o":15.38,"h":15.59,"l":15.38,"c":15.58,"v":386000},{"d":"2017-11-09","o":15.41,"h":15.57,"l":15.3,"c":15.55,"v":533100},{"d":"2017-11-10","o":15.59,"h":16.04,"l":15.58,"c":16.04,"v":376500},{"d":"2017-11-13","o":15.98,"h":16.14,"l":15.86,"c":16.07,"v":784200},{"d":"2017-11-14","o":16,"h":16.02,"l":15.77,"c":15.96,"v":391600},{"d":"2017-11-15","o":15.48,"h":15.84,"l":15.32,"c":15.61,"v":2106800},{"d":"2017-11-16","o":15.7,"h":15.83,"l":15.61,"c":15.76,"v":1105500},{"d":"2017-11-17","o":15.74,"h":16.07,"l":15.74,"c":15.92,"v":945900},{"d":"2017-11-20","o":15.89,"h":16.08,"l":15.86,"c":15.94,"v":431600},{"d":"2017-11-21","o":15.93,"h":16.11,"l":15.85,"c":16,"v":430600},{"d":"2017-11-22","o":16.07,"h":16.3,"l":15.95,"c":16.04,"v":679900},{"d":"2017-11-24","o":16.06,"h":16.08,"l":16,"c":16.04,"v":127500},{"d":"2017-11-27","o":16.06,"h":16.25,"l":16,"c":16.04,"v":454600},{"d":"2017-11-28","o":16.07,"h":16.27,"l":16.04,"c":16.09,"v":1672700},{"d":"2017-11-29","o":16.15,"h":16.68,"l":16.14,"c":16.45,"v":946100},{"d":"2017-11-30","o":16.59,"h":16.59,"l":16.27,"c":16.4,"v":505100},{"d":"2017-12-01","o":16.41,"h":16.6,"l":16.06,"c":16.47,"v":910600},{"d":"2017-12-04","o":16.7,"h":16.74,"l":16.39,"c":16.41,"v":300500},{"d":"2017-12-05","o":16.34,"h":16.42,"l":15.95,"c":15.98,"v":602300},{"d":"2017-12-06","o":16.05,"h":16.17,"l":15.93,"c":15.95,"v":484200},{"d":"2017-12-07","o":15.93,"h":16.11,"l":15.87,"c":15.96,"v":340600},{"d":"2017-12-08","o":16.07,"h":16.07,"l":15.84,"c":15.96,"v":403300},{"d":"2017-12-11","o":16.1,"h":16.26,"l":16.05,"c":16.1,"v":589500},{"d":"2017-12-12","o":16.13,"h":16.35,"l":16.09,"c":16.19,"v":393000},{"d":"2017-12-13","o":16.16,"h":16.3,"l":16.09,"c":16.21,"v":438300},{"d":"2017-12-14","o":16.18,"h":16.26,"l":16.07,"c":16.2,"v":480000},{"d":"2017-12-15","o":16.3,"h":16.92,"l":16.3,"c":16.73,"v":996700},{"d":"2017-12-18","o":16.9,"h":17.22,"l":16.9,"c":16.95,"v":522700},{"d":"2017-12-19","o":16.96,"h":17.08,"l":16.81,"c":16.85,"v":337600},{"d":"2017-12-20","o":16.98,"h":17.05,"l":16.88,"c":16.91,"v":255100},{"d":"2017-12-21","o":16.95,"h":17.08,"l":16.84,"c":16.85,"v":210400},{"d":"2017-12-22","o":16.98,"h":16.98,"l":16.74,"c":16.83,"v":231900},{"d":"2017-12-26","o":16.77,"h":16.96,"l":16.77,"c":16.85,"v":166800},{"d":"2017-12-27","o":16.86,"h":16.91,"l":16.74,"c":16.78,"v":192200},{"d":"2017-12-28","o":16.85,"h":16.87,"l":16.75,"c":16.85,"v":187700},{"d":"2017-12-29","o":16.85,"h":16.91,"l":16.52,"c":16.75,"v":1119100},{"d":"2018-01-02","o":16.84,"h":16.84,"l":16.51,"c":16.67,"v":509100},{"d":"2018-01-03","o":16.8,"h":16.98,"l":16.65,"c":16.88,"v":547000},{"d":"2018-01-04","o":16.94,"h":17.18,"l":16.81,"c":16.83,"v":545000},{"d":"2018-01-05","o":16.9,"h":16.98,"l":16.8,"c":16.95,"v":459800},{"d":"2018-01-08","o":17,"h":17.73,"l":17,"c":17.48,"v":1135200},{"d":"2018-01-09","o":17.61,"h":17.95,"l":17.61,"c":17.64,"v":589600},{"d":"2018-01-10","o":17.64,"h":17.87,"l":17.47,"c":17.49,"v":502300},{"d":"2018-01-11","o":17.59,"h":17.84,"l":17.47,"c":17.84,"v":539100},{"d":"2018-01-12","o":17.94,"h":18.37,"l":17.94,"c":18.34,"v":417100},{"d":"2018-01-16","o":18.46,"h":18.58,"l":18.14,"c":18.14,"v":453400},{"d":"2018-01-17","o":18.13,"h":18.45,"l":17.85,"c":18.31,"v":592800},{"d":"2018-01-18","o":18.28,"h":18.46,"l":18.1,"c":18.18,"v":273000},{"d":"2018-01-19","o":18.15,"h":18.47,"l":18.15,"c":18.36,"v":647200},{"d":"2018-01-22","o":18.44,"h":18.62,"l":18.33,"c":18.46,"v":369400},{"d":"2018-01-23","o":18.41,"h":18.58,"l":18.35,"c":18.44,"v":421200},{"d":"2018-01-24","o":18.51,"h":18.61,"l":18.31,"c":18.4,"v":559000},{"d":"2018-01-25","o":18.49,"h":18.54,"l":18.09,"c":18.17,"v":396900},{"d":"2018-01-26","o":18.24,"h":18.35,"l":18.03,"c":18.31,"v":767000},{"d":"2018-01-29","o":18.3,"h":18.37,"l":18.15,"c":18.19,"v":509500},{"d":"2018-01-30","o":18,"h":18.15,"l":17.84,"c":17.96,"v":806900},{"d":"2018-01-31","o":18.04,"h":18.04,"l":17.49,"c":17.89,"v":1439800},{"d":"2018-02-01","o":18,"h":18,"l":17.03,"c":17.66,"v":1405100},{"d":"2018-02-02","o":17.57,"h":17.73,"l":17.41,"c":17.5,"v":685400},{"d":"2018-02-05","o":17.3,"h":17.4,"l":16.15,"c":16.4,"v":1665100},{"d":"2018-02-06","o":16,"h":16.57,"l":15.96,"c":16.55,"v":1989800},{"d":"2018-02-07","o":16.47,"h":16.72,"l":16.4,"c":16.51,"v":861300},{"d":"2018-02-08","o":16.5,"h":16.57,"l":15.69,"c":15.69,"v":1570800},{"d":"2018-02-09","o":15.87,"h":15.91,"l":15.01,"c":15.37,"v":1862500},{"d":"2018-02-12","o":15.45,"h":15.7,"l":15.4,"c":15.51,"v":1459700},{"d":"2018-02-13","o":15.44,"h":15.8,"l":15.4,"c":15.77,"v":872000},{"d":"2018-02-14","o":15.62,"h":16.04,"l":15.35,"c":16.01,"v":832900},{"d":"2018-02-15","o":16.2,"h":16.2,"l":15.62,"c":15.7,"v":1006900},{"d":"2018-02-16","o":15.68,"h":15.94,"l":15.64,"c":15.78,"v":859500},{"d":"2018-02-20","o":15.74,"h":15.86,"l":15.47,"c":15.57,"v":662300},{"d":"2018-02-21","o":15.61,"h":16.05,"l":15.61,"c":15.69,"v":567300},{"d":"2018-02-22","o":15.77,"h":15.87,"l":15.49,"c":15.5,"v":509300},{"d":"2018-02-23","o":15.61,"h":15.78,"l":15.5,"c":15.59,"v":592100},{"d":"2018-02-26","o":15.7,"h":15.84,"l":15.56,"c":15.77,"v":546800},{"d":"2018-02-27","o":15.74,"h":15.96,"l":15.66,"c":15.68,"v":969900},{"d":"2018-02-28","o":15.76,"h":15.85,"l":15.32,"c":15.33,"v":576300},{"d":"2018-03-01","o":15.29,"h":15.36,"l":14.82,"c":14.94,"v":739700},{"d":"2018-03-02","o":14.84,"h":15.05,"l":14.52,"c":15.02,"v":533200},{"d":"2018-03-05","o":14.89,"h":15.04,"l":14.76,"c":14.96,"v":447800},{"d":"2018-03-06","o":15.06,"h":15.28,"l":14.96,"c":15.21,"v":440700},{"d":"2018-03-07","o":15.09,"h":15.39,"l":15,"c":15.36,"v":894300},{"d":"2018-03-08","o":15.43,"h":15.45,"l":15.2,"c":15.44,"v":451800},{"d":"2018-03-09","o":15.5,"h":15.98,"l":15.48,"c":15.95,"v":682000},{"d":"2018-03-12","o":16.04,"h":16.08,"l":15.86,"c":16.02,"v":544200},{"d":"2018-03-13","o":16.07,"h":16.19,"l":15.85,"c":15.92,"v":1247700},{"d":"2018-03-14","o":16.02,"h":16.07,"l":15.81,"c":15.96,"v":1236900},{"d":"2018-03-15","o":15.86,"h":15.86,"l":15.57,"c":15.67,"v":584900},{"d":"2018-03-16","o":15.72,"h":15.9,"l":15.58,"c":15.75,"v":659600},{"d":"2018-03-19","o":15.73,"h":15.75,"l":15.42,"c":15.65,"v":622200},{"d":"2018-03-20","o":15.79,"h":15.8,"l":15.6,"c":15.7,"v":881400},{"d":"2018-03-21","o":15.72,"h":16.02,"l":15.69,"c":15.87,"v":641000},{"d":"2018-03-22","o":15.71,"h":15.8,"l":15.46,"c":15.5,"v":969100},{"d":"2018-03-23","o":15.5,"h":15.57,"l":15.3,"c":15.35,"v":1305900},{"d":"2018-03-26","o":12.88,"h":16,"l":12.88,"c":15.74,"v":482700},{"d":"2018-03-27","o":15.85,"h":15.93,"l":15.64,"c":15.68,"v":717800},{"d":"2018-03-28","o":15.64,"h":15.82,"l":15.47,"c":15.52,"v":762900},{"d":"2018-03-29","o":15.56,"h":15.84,"l":15.45,"c":15.76,"v":587300},{"d":"2018-04-02","o":15.74,"h":15.91,"l":14.98,"c":15.07,"v":641500},{"d":"2018-04-03","o":15.11,"h":15.36,"l":15.09,"c":15.27,"v":319100},{"d":"2018-04-04","o":15.09,"h":15.57,"l":15.08,"c":15.53,"v":357900},{"d":"2018-04-05","o":15.53,"h":15.66,"l":15.29,"c":15.35,"v":528100},{"d":"2018-04-06","o":15.19,"h":15.31,"l":14.73,"c":14.84,"v":549500},{"d":"2018-04-09","o":14.92,"h":15.12,"l":14.7,"c":14.84,"v":720100},{"d":"2018-04-10","o":15.06,"h":15.08,"l":14.93,"c":14.95,"v":484400},{"d":"2018-04-11","o":14.79,"h":14.94,"l":14.73,"c":14.81,"v":723400},{"d":"2018-04-12","o":14.77,"h":15.04,"l":14.77,"c":14.89,"v":817000},{"d":"2018-04-13","o":14.89,"h":14.98,"l":14.56,"c":14.6,"v":787900},{"d":"2018-04-16","o":14.65,"h":14.79,"l":14.58,"c":14.68,"v":1073200},{"d":"2018-04-17","o":14.84,"h":15.03,"l":14.74,"c":14.96,"v":588200},{"d":"2018-04-18","o":15.03,"h":15.18,"l":14.97,"c":15.02,"v":516400},{"d":"2018-04-19","o":15.04,"h":15.18,"l":14.98,"c":15.04,"v":217900},{"d":"2018-04-20","o":15.02,"h":15.06,"l":14.83,"c":14.91,"v":305700},{"d":"2018-04-23","o":15.03,"h":15.03,"l":14.85,"c":14.92,"v":428600},{"d":"2018-04-24","o":15,"h":15.14,"l":14.82,"c":14.88,"v":446000},{"d":"2018-04-25","o":14.85,"h":15.06,"l":14.72,"c":14.91,"v":279900},{"d":"2018-04-26","o":14.91,"h":15.28,"l":14.73,"c":15.21,"v":389100},{"d":"2018-04-27","o":15.15,"h":15.18,"l":14.93,"c":15.01,"v":349600},{"d":"2018-04-30","o":15.38,"h":15.5,"l":15.16,"c":15.17,"v":558000},{"d":"2018-05-01","o":15.2,"h":15.2,"l":14.95,"c":15.06,"v":292000},{"d":"2018-05-02","o":15.03,"h":15.04,"l":14.73,"c":14.74,"v":495200},{"d":"2018-05-03","o":14.79,"h":15.39,"l":14.79,"c":15.04,"v":779800},{"d":"2018-05-04","o":15.02,"h":15.46,"l":14.86,"c":15.38,"v":641800},{"d":"2018-05-07","o":15.47,"h":15.5,"l":15.18,"c":15.44,"v":504500},{"d":"2018-05-08","o":15.41,"h":15.57,"l":15.3,"c":15.37,"v":240100},{"d":"2018-05-09","o":15.45,"h":15.59,"l":15.32,"c":15.49,"v":387900},{"d":"2018-05-10","o":15.49,"h":15.78,"l":15.49,"c":15.6,"v":245400},{"d":"2018-05-11","o":15.58,"h":15.69,"l":15.55,"c":15.66,"v":326300},{"d":"2018-05-14","o":15.62,"h":15.77,"l":15.49,"c":15.5,"v":469100},{"d":"2018-05-15","o":15.38,"h":15.54,"l":15.35,"c":15.48,"v":325700},{"d":"2018-05-16","o":15.53,"h":15.62,"l":15.39,"c":15.52,"v":240500},{"d":"2018-05-17","o":15.49,"h":15.69,"l":15.43,"c":15.66,"v":357800},{"d":"2018-05-18","o":15.74,"h":15.74,"l":15.55,"c":15.59,"v":450800},{"d":"2018-05-21","o":15.6,"h":15.76,"l":15.46,"c":15.58,"v":243300},{"d":"2018-05-22","o":15.61,"h":15.77,"l":15.56,"c":15.7,"v":191900},{"d":"2018-05-23","o":15.66,"h":15.66,"l":15.37,"c":15.49,"v":271800},{"d":"2018-05-24","o":15.4,"h":15.53,"l":15.29,"c":15.46,"v":323000},{"d":"2018-05-25","o":15.36,"h":15.6,"l":15.33,"c":15.55,"v":248000},{"d":"2018-05-29","o":15.39,"h":15.45,"l":14.93,"c":15.22,"v":383600},{"d":"2018-05-30","o":15.32,"h":15.56,"l":15.32,"c":15.49,"v":361300},{"d":"2018-05-31","o":15.48,"h":15.62,"l":15.39,"c":15.51,"v":553200},{"d":"2018-06-01","o":15.68,"h":15.85,"l":15.66,"c":15.8,"v":398600},{"d":"2018-06-04","o":15.84,"h":15.96,"l":15.79,"c":15.9,"v":372700},{"d":"2018-06-05","o":15.82,"h":15.88,"l":15.56,"c":15.64,"v":312700},{"d":"2018-06-06","o":15.62,"h":15.78,"l":15.61,"c":15.75,"v":243300},{"d":"2018-06-07","o":15.73,"h":15.81,"l":15.57,"c":15.71,"v":307800},{"d":"2018-06-08","o":15.72,"h":15.86,"l":15.57,"c":15.84,"v":354100},{"d":"2018-06-11","o":15.92,"h":16.34,"l":15.89,"c":16.24,"v":546000},{"d":"2018-06-12","o":16.23,"h":16.3,"l":16.01,"c":16.04,"v":415900},{"d":"2018-06-13","o":16.06,"h":16.15,"l":15.93,"c":16.04,"v":534200},{"d":"2018-06-14","o":16.03,"h":16.21,"l":15.94,"c":16.19,"v":356800},{"d":"2018-06-15","o":16.05,"h":16.31,"l":15.98,"c":16.27,"v":858800},{"d":"2018-06-18","o":16.08,"h":16.08,"l":15.69,"c":15.75,"v":379300},{"d":"2018-06-19","o":15.6,"h":15.67,"l":15.51,"c":15.65,"v":319500},{"d":"2018-06-20","o":15.79,"h":15.79,"l":15.46,"c":15.49,"v":359200},{"d":"2018-06-21","o":15.4,"h":15.4,"l":15.01,"c":15.07,"v":556500},{"d":"2018-06-22","o":15.23,"h":15.4,"l":15.09,"c":15.17,"v":1731000},{"d":"2018-06-25","o":15.13,"h":15.13,"l":14.61,"c":14.81,"v":714800},{"d":"2018-06-26","o":14.8,"h":14.83,"l":14.57,"c":14.62,"v":399700},{"d":"2018-06-27","o":14.58,"h":14.63,"l":14.43,"c":14.48,"v":551400},{"d":"2018-06-28","o":14.44,"h":14.6,"l":14.34,"c":14.34,"v":424500},{"d":"2018-06-29","o":14.42,"h":14.56,"l":14.26,"c":14.26,"v":500300},{"d":"2018-07-02","o":14.08,"h":14.43,"l":14.08,"c":14.39,"v":508300},{"d":"2018-07-03","o":14.44,"h":14.56,"l":14.43,"c":14.44,"v":268500},{"d":"2018-07-05","o":14.55,"h":14.64,"l":14.41,"c":14.64,"v":496500},{"d":"2018-07-06","o":14.59,"h":14.62,"l":14.45,"c":14.51,"v":321100},{"d":"2018-07-09","o":14.52,"h":14.7,"l":14.51,"c":14.65,"v":298300},{"d":"2018-07-10","o":14.66,"h":14.73,"l":14.6,"c":14.67,"v":407000},{"d":"2018-07-11","o":14.49,"h":14.62,"l":14.04,"c":14.05,"v":738100},{"d":"2018-07-12","o":14.02,"h":14.08,"l":13.56,"c":13.74,"v":1603900},{"d":"2018-07-13","o":13.63,"h":13.91,"l":13.59,"c":13.61,"v":608100},{"d":"2018-07-16","o":13.59,"h":13.78,"l":13.46,"c":13.75,"v":762500},{"d":"2018-07-17","o":13.74,"h":13.99,"l":13.74,"c":13.88,"v":510200},{"d":"2018-07-18","o":13.82,"h":14.04,"l":13.82,"c":13.99,"v":928400},{"d":"2018-07-19","o":13.98,"h":14.06,"l":13.9,"c":13.94,"v":402600},{"d":"2018-07-20","o":13.9,"h":13.99,"l":13.79,"c":13.79,"v":731400},{"d":"2018-07-23","o":13.77,"h":14.14,"l":13.77,"c":14,"v":502100},{"d":"2018-07-24","o":14.07,"h":14.27,"l":14.06,"c":14.11,"v":499400},{"d":"2018-07-25","o":14.05,"h":14.18,"l":14.05,"c":14.08,"v":429700},{"d":"2018-07-26","o":14.08,"h":14.24,"l":14.03,"c":14.08,"v":244900},{"d":"2018-07-27","o":14.05,"h":14.17,"l":14,"c":14.06,"v":875100},{"d":"2018-07-30","o":14.05,"h":14.19,"l":13.99,"c":14.14,"v":1334800},{"d":"2018-07-31","o":14.27,"h":14.37,"l":14.17,"c":14.25,"v":1350600},{"d":"2018-08-01","o":14.2,"h":14.25,"l":13.48,"c":13.8,"v":954700},{"d":"2018-08-02","o":13.6,"h":13.6,"l":12.36,"c":12.49,"v":2046200},{"d":"2018-08-03","o":12.39,"h":12.56,"l":12.22,"c":12.27,"v":678000},{"d":"2018-08-06","o":12.17,"h":12.44,"l":11.89,"c":12.38,"v":1750800},{"d":"2018-08-07","o":12.37,"h":12.76,"l":12.37,"c":12.54,"v":716600},{"d":"2018-08-08","o":12.58,"h":12.67,"l":12.42,"c":12.43,"v":806800},{"d":"2018-08-09","o":12.35,"h":12.53,"l":12.34,"c":12.47,"v":523100},{"d":"2018-08-10","o":12.32,"h":12.53,"l":12.22,"c":12.46,"v":987100},{"d":"2018-08-13","o":12.45,"h":12.5,"l":12.36,"c":12.39,"v":864600},{"d":"2018-08-14","o":12.38,"h":12.69,"l":12.38,"c":12.68,"v":685000},{"d":"2018-08-15","o":12.61,"h":12.76,"l":12.44,"c":12.59,"v":683600},{"d":"2018-08-16","o":12.56,"h":12.88,"l":12.56,"c":12.58,"v":690000},{"d":"2018-08-17","o":12.58,"h":12.75,"l":12.43,"c":12.54,"v":541700},{"d":"2018-08-20","o":12.54,"h":12.67,"l":12.44,"c":12.57,"v":385700},{"d":"2018-08-21","o":12.54,"h":12.8,"l":12.53,"c":12.71,"v":463800},{"d":"2018-08-22","o":12.6,"h":12.73,"l":12.55,"c":12.72,"v":392600},{"d":"2018-08-23","o":12.65,"h":12.73,"l":12.41,"c":12.44,"v":306700},{"d":"2018-08-24","o":12.49,"h":12.59,"l":12.35,"c":12.5,"v":369700},{"d":"2018-08-27","o":12.48,"h":12.84,"l":12.4,"c":12.76,"v":412800},{"d":"2018-08-28","o":12.76,"h":12.99,"l":12.7,"c":12.71,"v":455300},{"d":"2018-08-29","o":12.75,"h":12.99,"l":12.62,"c":12.94,"v":725400},{"d":"2018-08-30","o":12.84,"h":12.99,"l":12.61,"c":12.64,"v":538200},{"d":"2018-08-31","o":12.56,"h":12.71,"l":12.46,"c":12.69,"v":337900},{"d":"2018-09-04","o":12.65,"h":12.75,"l":12.59,"c":12.72,"v":463600},{"d":"2018-09-05","o":12.68,"h":12.77,"l":12.6,"c":12.73,"v":218000},{"d":"2018-09-06","o":12.68,"h":12.74,"l":12.57,"c":12.63,"v":420600},{"d":"2018-09-07","o":12.55,"h":12.67,"l":12.54,"c":12.66,"v":536400},{"d":"2018-09-10","o":12.68,"h":12.87,"l":12.63,"c":12.65,"v":397000},{"d":"2018-09-11","o":12.57,"h":12.61,"l":12.39,"c":12.49,"v":495700},{"d":"2018-09-12","o":12.42,"h":12.61,"l":12.42,"c":12.51,"v":735300},{"d":"2018-09-13","o":12.48,"h":12.55,"l":12.46,"c":12.53,"v":314000},{"d":"2018-09-14","o":12.45,"h":12.75,"l":12.45,"c":12.65,"v":549300},{"d":"2018-09-17","o":12.64,"h":12.72,"l":12.6,"c":12.65,"v":309200},{"d":"2018-09-18","o":12.59,"h":12.76,"l":12.59,"c":12.7,"v":476300},{"d":"2018-09-19","o":12.7,"h":12.95,"l":12.7,"c":12.85,"v":323700},{"d":"2018-09-20","o":12.88,"h":13.04,"l":12.86,"c":12.91,"v":235600},{"d":"2018-09-21","o":12.91,"h":12.99,"l":12.87,"c":12.98,"v":728700},{"d":"2018-09-24","o":12.92,"h":12.94,"l":12.65,"c":12.72,"v":524300},{"d":"2018-09-25","o":12.76,"h":12.79,"l":12.56,"c":12.6,"v":449500},{"d":"2018-09-26","o":12.56,"h":12.65,"l":12.52,"c":12.58,"v":775300},{"d":"2018-09-27","o":12.65,"h":12.65,"l":12.37,"c":12.46,"v":976900},{"d":"2018-09-28","o":12.38,"h":12.45,"l":12.27,"c":12.4,"v":497200},{"d":"2018-10-01","o":12.42,"h":12.53,"l":12.3,"c":12.3,"v":445200},{"d":"2018-10-02","o":12.22,"h":12.34,"l":12.04,"c":12.15,"v":431700},{"d":"2018-10-03","o":12.21,"h":12.39,"l":12.17,"c":12.28,"v":337600},{"d":"2018-10-04","o":12.19,"h":12.32,"l":12.08,"c":12.15,"v":371600},{"d":"2018-10-05","o":12.17,"h":12.52,"l":12.11,"c":12.5,"v":2543100},{"d":"2018-10-08","o":12.54,"h":12.94,"l":12.41,"c":12.93,"v":764100},{"d":"2018-10-09","o":13.01,"h":13.01,"l":12.72,"c":12.85,"v":551700},{"d":"2018-10-10","o":12.84,"h":13.09,"l":12.51,"c":12.52,"v":933300},{"d":"2018-10-11","o":12.52,"h":12.64,"l":12.12,"c":12.14,"v":810400},{"d":"2018-10-12","o":12.24,"h":12.3,"l":11.98,"c":12.15,"v":682400},{"d":"2018-10-15","o":12.1,"h":12.38,"l":12.08,"c":12.28,"v":381900},{"d":"2018-10-16","o":12.32,"h":12.44,"l":12.07,"c":12.39,"v":372400},{"d":"2018-10-17","o":12.28,"h":12.45,"l":12.16,"c":12.4,"v":553700},{"d":"2018-10-18","o":12.35,"h":12.38,"l":11.98,"c":12,"v":351600},{"d":"2018-10-19","o":11.97,"h":12.15,"l":11.88,"c":11.94,"v":353400},{"d":"2018-10-22","o":11.98,"h":12,"l":11.7,"c":11.81,"v":398000},{"d":"2018-10-23","o":11.59,"h":11.75,"l":11.44,"c":11.67,"v":455500},{"d":"2018-10-24","o":11.62,"h":11.74,"l":11.15,"c":11.16,"v":414000},{"d":"2018-10-25","o":11.24,"h":11.5,"l":11.19,"c":11.45,"v":406000},{"d":"2018-10-26","o":11.35,"h":11.46,"l":11.15,"c":11.32,"v":483800},{"d":"2018-10-29","o":11.49,"h":11.62,"l":11.35,"c":11.43,"v":363300},{"d":"2018-10-30","o":11.46,"h":11.48,"l":11.23,"c":11.38,"v":767000},{"d":"2018-10-31","o":11.54,"h":11.7,"l":11.34,"c":11.4,"v":1147700},{"d":"2018-11-01","o":11.49,"h":12.84,"l":11.49,"c":12.4,"v":1189800},{"d":"2018-11-02","o":12.39,"h":12.7,"l":12.05,"c":12.1,"v":523400},{"d":"2018-11-05","o":12.2,"h":12.78,"l":12.2,"c":12.76,"v":551800},{"d":"2018-11-06","o":12.78,"h":13.03,"l":12.71,"c":12.96,"v":564800},{"d":"2018-11-07","o":12.98,"h":13.28,"l":12.94,"c":13.22,"v":1057700},{"d":"2018-11-08","o":13.16,"h":13.26,"l":12.93,"c":12.98,"v":735700},{"d":"2018-11-09","o":12.91,"h":13.02,"l":12.58,"c":12.89,"v":381700},{"d":"2018-11-12","o":12.93,"h":13,"l":12.81,"c":12.83,"v":269400},{"d":"2018-11-13","o":12.93,"h":13.06,"l":12.78,"c":12.83,"v":327900},{"d":"2018-11-14","o":13,"h":13,"l":12.65,"c":12.8,"v":339400},{"d":"2018-11-15","o":12.64,"h":12.83,"l":12.41,"c":12.8,"v":415300},{"d":"2018-11-16","o":12.72,"h":12.85,"l":12.55,"c":12.76,"v":465100},{"d":"2018-11-19","o":13.01,"h":13.36,"l":12.71,"c":12.8,"v":1293300},{"d":"2018-11-20","o":12.69,"h":12.82,"l":12.45,"c":12.55,"v":703300},{"d":"2018-11-21","o":12.68,"h":12.99,"l":12.62,"c":12.89,"v":516600},{"d":"2018-11-23","o":12.65,"h":13.1,"l":12.65,"c":12.96,"v":120100},{"d":"2018-11-26","o":13.05,"h":13.29,"l":12.92,"c":12.98,"v":285700},{"d":"2018-11-27","o":12.87,"h":12.93,"l":12.61,"c":12.66,"v":218600},{"d":"2018-11-28","o":12.73,"h":13.06,"l":12.61,"c":13.05,"v":670800},{"d":"2018-11-29","o":12.95,"h":13.15,"l":12.93,"c":13.06,"v":252000},{"d":"2018-11-30","o":13.04,"h":13.17,"l":13,"c":13.17,"v":382100},{"d":"2018-12-03","o":13.31,"h":13.44,"l":13.13,"c":13.29,"v":302600},{"d":"2018-12-04","o":13.26,"h":13.26,"l":12.52,"c":12.68,"v":1215000},{"d":"2018-12-06","o":12.44,"h":12.45,"l":11.81,"c":12,"v":659500},{"d":"2018-12-07","o":11.95,"h":12.11,"l":11.66,"c":11.77,"v":640400},{"d":"2018-12-10","o":11.7,"h":11.75,"l":11.13,"c":11.36,"v":947500},{"d":"2018-12-11","o":11.52,"h":11.76,"l":11.31,"c":11.33,"v":976500},{"d":"2018-12-12","o":11.53,"h":11.82,"l":11.41,"c":11.6,"v":301900},{"d":"2018-12-13","o":11.57,"h":11.63,"l":11.29,"c":11.36,"v":254500},{"d":"2018-12-14","o":11.25,"h":11.41,"l":10.97,"c":11.01,"v":462500},{"d":"2018-12-17","o":11,"h":11.13,"l":10.74,"c":10.82,"v":665700},{"d":"2018-12-18","o":10.88,"h":11.04,"l":10.7,"c":10.81,"v":504500},{"d":"2018-12-19","o":10.75,"h":10.95,"l":10.48,"c":10.53,"v":766000},{"d":"2018-12-20","o":10.51,"h":10.68,"l":10.31,"c":10.36,"v":886500},{"d":"2018-12-21","o":10.34,"h":10.48,"l":10.11,"c":10.13,"v":914700},{"d":"2018-12-24","o":10.07,"h":10.43,"l":10.05,"c":10.13,"v":372300},{"d":"2018-12-26","o":10.2,"h":10.48,"l":10.04,"c":10.48,"v":864700},{"d":"2018-12-27","o":10.29,"h":10.68,"l":10.28,"c":10.56,"v":627100},{"d":"2018-12-28","o":10.62,"h":10.75,"l":10.51,"c":10.52,"v":762000},{"d":"2018-12-31","o":10.57,"h":10.93,"l":10.5,"c":10.68,"v":689700},{"d":"2019-01-02","o":10.51,"h":11.21,"l":10.5,"c":11.16,"v":542600},{"d":"2019-01-03","o":11.09,"h":11.4,"l":11,"c":11.14,"v":570300},{"d":"2019-01-04","o":11.21,"h":11.57,"l":11.05,"c":11.27,"v":577100},{"d":"2019-01-07","o":11.21,"h":11.6,"l":11.16,"c":11.46,"v":491300},{"d":"2019-01-08","o":11.55,"h":11.59,"l":11.24,"c":11.26,"v":739100},{"d":"2019-01-09","o":11.09,"h":11.32,"l":10.65,"c":11.1,"v":665900},{"d":"2019-01-10","o":11.02,"h":11.47,"l":11.01,"c":11.4,"v":482600},{"d":"2019-01-11","o":11.25,"h":11.52,"l":10.97,"c":11.33,"v":663900},{"d":"2019-01-14","o":11.16,"h":11.48,"l":10.98,"c":11.27,"v":663300},{"d":"2019-01-15","o":11.2,"h":11.37,"l":11.12,"c":11.36,"v":598000},{"d":"2019-01-16","o":11.38,"h":11.84,"l":11.38,"c":11.72,"v":477700},{"d":"2019-01-17","o":11.57,"h":11.76,"l":11.48,"c":11.6,"v":608800},{"d":"2019-01-18","o":11.66,"h":11.9,"l":11.66,"c":11.89,"v":642700},{"d":"2019-01-22","o":11.78,"h":12.08,"l":11.78,"c":12.04,"v":844500},{"d":"2019-01-23","o":12.15,"h":12.31,"l":12.09,"c":12.23,"v":681800},{"d":"2019-01-24","o":12.22,"h":12.53,"l":12.22,"c":12.33,"v":446400},{"d":"2019-01-25","o":12.34,"h":12.44,"l":12.26,"c":12.37,"v":383600},{"d":"2019-01-28","o":12.32,"h":12.61,"l":12.27,"c":12.36,"v":597000},{"d":"2019-01-29","o":12.42,"h":12.52,"l":12.23,"c":12.46,"v":735200},{"d":"2019-01-30","o":12.56,"h":12.57,"l":12.29,"c":12.38,"v":577400},{"d":"2019-01-31","o":12.27,"h":12.51,"l":12.02,"c":12.37,"v":617100},{"d":"2019-02-01","o":12.4,"h":12.61,"l":12.4,"c":12.44,"v":548900},{"d":"2019-02-04","o":12.45,"h":12.56,"l":12.37,"c":12.5,"v":613000},{"d":"2019-02-05","o":12.53,"h":12.56,"l":12.37,"c":12.4,"v":678100},{"d":"2019-02-06","o":12.42,"h":12.68,"l":12.29,"c":12.32,"v":1620100},{"d":"2019-02-07","o":12.2,"h":13.23,"l":12.01,"c":12.86,"v":1121500},{"d":"2019-02-08","o":12.99,"h":13.37,"l":12.94,"c":13.36,"v":1269500},{"d":"2019-02-11","o":13.44,"h":13.59,"l":13.34,"c":13.57,"v":737800},{"d":"2019-02-12","o":13.63,"h":14.11,"l":13.63,"c":14.07,"v":729000},{"d":"2019-02-13","o":14.09,"h":14.31,"l":14.04,"c":14.2,"v":658100},{"d":"2019-02-14","o":14.19,"h":14.29,"l":13.86,"c":13.87,"v":752400},{"d":"2019-02-15","o":13.9,"h":14.11,"l":13.8,"c":13.86,"v":985800},{"d":"2019-02-19","o":13.78,"h":13.89,"l":13.76,"c":13.77,"v":813100},{"d":"2019-02-20","o":13.77,"h":13.9,"l":13.7,"c":13.89,"v":596400},{"d":"2019-02-21","o":13.94,"h":14.1,"l":13.77,"c":13.97,"v":523900},{"d":"2019-02-22","o":14,"h":14.08,"l":13.9,"c":14.03,"v":992400},{"d":"2019-02-25","o":14.25,"h":14.54,"l":14.19,"c":14.19,"v":1072000},{"d":"2019-02-26","o":14.23,"h":14.28,"l":14.02,"c":14.16,"v":878800},{"d":"2019-02-27","o":14.14,"h":14.28,"l":14.11,"c":14.25,"v":342400},{"d":"2019-02-28","o":14.42,"h":14.57,"l":14.14,"c":14.15,"v":597800},{"d":"2019-03-01","o":14.22,"h":14.39,"l":14.04,"c":14.14,"v":594500},{"d":"2019-03-04","o":14.21,"h":14.37,"l":14.09,"c":14.19,"v":825000},{"d":"2019-03-05","o":14.29,"h":14.29,"l":14.03,"c":14.2,"v":640200},{"d":"2019-03-06","o":14.2,"h":14.21,"l":13.91,"c":13.95,"v":301400},{"d":"2019-03-07","o":13.92,"h":13.94,"l":13.6,"c":13.62,"v":326900},{"d":"2019-03-08","o":13.59,"h":13.67,"l":13.52,"c":13.56,"v":333800},{"d":"2019-03-11","o":13.66,"h":13.94,"l":13.55,"c":13.71,"v":296100},{"d":"2019-03-12","o":13.75,"h":13.77,"l":13.59,"c":13.68,"v":538100},{"d":"2019-03-13","o":13.69,"h":13.89,"l":13.62,"c":13.76,"v":381600},{"d":"2019-03-14","o":13.68,"h":13.79,"l":13.49,"c":13.53,"v":264000},{"d":"2019-03-15","o":13.49,"h":13.52,"l":13.36,"c":13.42,"v":971800},{"d":"2019-03-18","o":13.43,"h":13.84,"l":13.43,"c":13.83,"v":764000},{"d":"2019-03-19","o":13.93,"h":14.1,"l":13.61,"c":13.62,"v":364000},{"d":"2019-03-20","o":13.59,"h":13.63,"l":13.29,"c":13.32,"v":336100},{"d":"2019-03-21","o":13.25,"h":13.37,"l":13.17,"c":13.24,"v":454600},{"d":"2019-03-22","o":13.07,"h":13.11,"l":12.45,"c":12.54,"v":514400},{"d":"2019-03-25","o":12.56,"h":12.76,"l":12.51,"c":12.63,"v":1177700},{"d":"2019-03-26","o":12.7,"h":13.06,"l":12.7,"c":12.95,"v":510100},{"d":"2019-03-27","o":12.96,"h":13.15,"l":12.86,"c":13,"v":1200600},{"d":"2019-03-28","o":12.99,"h":13.31,"l":12.99,"c":13.3,"v":608700},{"d":"2019-03-29","o":13.41,"h":13.57,"l":13.31,"c":13.56,"v":651200},{"d":"2019-04-01","o":13.63,"h":13.82,"l":13.54,"c":13.82,"v":646400},{"d":"2019-04-02","o":13.81,"h":13.84,"l":13.64,"c":13.72,"v":310500},{"d":"2019-04-03","o":13.83,"h":13.94,"l":13.76,"c":13.85,"v":286400},{"d":"2019-04-04","o":13.86,"h":14.01,"l":13.83,"c":14.01,"v":524300},{"d":"2019-04-05","o":14.02,"h":14.07,"l":13.88,"c":14.05,"v":468300},{"d":"2019-04-08","o":13.99,"h":14.05,"l":13.89,"c":14.04,"v":320000},{"d":"2019-04-09","o":14.02,"h":14.02,"l":13.77,"c":13.97,"v":399000},{"d":"2019-04-10","o":13.97,"h":14.33,"l":13.92,"c":14.32,"v":650200},{"d":"2019-04-11","o":14.45,"h":14.64,"l":14.34,"c":14.6,"v":683300},{"d":"2019-04-12","o":14.1,"h":14.61,"l":14.1,"c":14.54,"v":722900},{"d":"2019-04-15","o":14.53,"h":14.64,"l":14.32,"c":14.4,"v":358500},{"d":"2019-04-16","o":14.45,"h":14.52,"l":14.37,"c":14.5,"v":616800},{"d":"2019-04-17","o":14.51,"h":14.62,"l":14.47,"c":14.55,"v":372100},{"d":"2019-04-18","o":14.47,"h":14.55,"l":14.4,"c":14.54,"v":350600},{"d":"2019-04-22","o":14.48,"h":14.55,"l":14.39,"c":14.45,"v":225700},{"d":"2019-04-23","o":14.48,"h":14.77,"l":14.44,"c":14.69,"v":377000},{"d":"2019-04-24","o":14.69,"h":14.72,"l":14.53,"c":14.59,"v":193500},{"d":"2019-04-25","o":14.56,"h":14.64,"l":14.32,"c":14.59,"v":312100},{"d":"2019-04-26","o":14.57,"h":14.67,"l":14.43,"c":14.67,"v":238300},{"d":"2019-04-29","o":14.63,"h":14.82,"l":14.63,"c":14.8,"v":400200},{"d":"2019-04-30","o":14.82,"h":14.87,"l":14.57,"c":14.66,"v":362900},{"d":"2019-05-01","o":14.67,"h":14.76,"l":14.49,"c":14.54,"v":439400},{"d":"2019-05-02","o":14.05,"h":14.45,"l":13.86,"c":13.99,"v":746100},{"d":"2019-05-03","o":13.84,"h":14.2,"l":13.62,"c":14.05,"v":712700},{"d":"2019-05-06","o":13.82,"h":13.99,"l":13.66,"c":13.88,"v":474700},{"d":"2019-05-07","o":13.69,"h":13.89,"l":13.69,"c":13.82,"v":498800},{"d":"2019-05-08","o":13.82,"h":13.89,"l":13.69,"c":13.8,"v":321900},{"d":"2019-05-09","o":13.67,"h":13.72,"l":13.52,"c":13.63,"v":239700},{"d":"2019-05-10","o":13.54,"h":13.65,"l":13.42,"c":13.6,"v":499300},{"d":"2019-05-13","o":13.34,"h":13.34,"l":12.34,"c":12.41,"v":825600},{"d":"2019-05-14","o":12.43,"h":12.69,"l":12.41,"c":12.45,"v":864900},{"d":"2019-05-15","o":12.41,"h":12.42,"l":12.06,"c":12.19,"v":830500},{"d":"2019-05-16","o":12.16,"h":12.41,"l":12.08,"c":12.3,"v":1074200},{"d":"2019-05-17","o":12.16,"h":12.39,"l":12.11,"c":12.11,"v":452900},{"d":"2019-05-20","o":12,"h":12.02,"l":11.84,"c":11.88,"v":354500},{"d":"2019-05-21","o":11.92,"h":12.1,"l":11.91,"c":11.95,"v":315800},{"d":"2019-05-22","o":11.9,"h":11.93,"l":11.71,"c":11.73,"v":455900},{"d":"2019-05-23","o":11.6,"h":11.66,"l":11.4,"c":11.52,"v":404800},{"d":"2019-05-24","o":11.56,"h":11.75,"l":11.53,"c":11.71,"v":397600},{"d":"2019-05-28","o":11.67,"h":11.81,"l":11.65,"c":11.71,"v":563100},{"d":"2019-05-29","o":11.65,"h":11.65,"l":11.32,"c":11.43,"v":426400},{"d":"2019-05-30","o":11.45,"h":11.6,"l":11.11,"c":11.13,"v":961400},{"d":"2019-05-31","o":10.97,"h":11.04,"l":10.73,"c":10.74,"v":529600},{"d":"2019-06-03","o":10.69,"h":12.12,"l":10.67,"c":11.09,"v":997600},{"d":"2019-06-04","o":11.19,"h":11.3,"l":11.03,"c":11.11,"v":647400},{"d":"2019-06-05","o":11.11,"h":11.12,"l":10.84,"c":10.88,"v":422800},{"d":"2019-06-06","o":10.84,"h":10.94,"l":10.62,"c":10.91,"v":451800},{"d":"2019-06-07","o":10.95,"h":11.06,"l":10.83,"c":10.99,"v":341800},{"d":"2019-06-10","o":11.06,"h":11.27,"l":11.06,"c":11.11,"v":282000},{"d":"2019-06-11","o":11.18,"h":11.31,"l":10.99,"c":11.04,"v":355100},{"d":"2019-06-12","o":11,"h":11.15,"l":10.98,"c":11.04,"v":366800},{"d":"2019-06-13","o":11,"h":11.09,"l":10.94,"c":10.98,"v":339900},{"d":"2019-06-14","o":11,"h":11,"l":10.74,"c":10.74,"v":210700},{"d":"2019-06-17","o":10.73,"h":10.81,"l":10.63,"c":10.71,"v":285000},{"d":"2019-06-18","o":10.76,"h":11.01,"l":10.74,"c":10.75,"v":169500},{"d":"2019-06-19","o":10.76,"h":11.01,"l":10.67,"c":10.98,"v":590900},{"d":"2019-06-20","o":11.14,"h":11.2,"l":11.01,"c":11.04,"v":453600},{"d":"2019-06-21","o":11,"h":11.03,"l":10.88,"c":10.9,"v":523500},{"d":"2019-06-24","o":10.87,"h":10.94,"l":10.56,"c":10.83,"v":615800},{"d":"2019-06-25","o":10.83,"h":10.93,"l":10.75,"c":10.89,"v":457200},{"d":"2019-06-26","o":10.89,"h":10.98,"l":10.82,"c":10.97,"v":361700},{"d":"2019-06-27","o":11,"h":11.13,"l":11,"c":11.11,"v":520800},{"d":"2019-06-28","o":11.21,"h":11.49,"l":11.21,"c":11.41,"v":3203400},{"d":"2019-07-01","o":11.59,"h":11.82,"l":11.59,"c":11.69,"v":398900},{"d":"2019-07-02","o":11.65,"h":11.72,"l":11.55,"c":11.68,"v":268100},{"d":"2019-07-03","o":11.7,"h":11.86,"l":11.58,"c":11.84,"v":168400},{"d":"2019-07-05","o":11.84,"h":11.98,"l":11.76,"c":11.96,"v":278100},{"d":"2019-07-08","o":11.88,"h":12.06,"l":11.82,"c":11.93,"v":567800},{"d":"2019-07-09","o":11.86,"h":11.97,"l":11.66,"c":11.95,"v":500600},{"d":"2019-07-10","o":11.91,"h":11.98,"l":11.59,"c":11.62,"v":388500},{"d":"2019-07-11","o":11.62,"h":11.62,"l":11.4,"c":11.49,"v":344400},{"d":"2019-07-12","o":11.45,"h":11.59,"l":11.42,"c":11.54,"v":272100},{"d":"2019-07-15","o":11.51,"h":11.6,"l":11.34,"c":11.57,"v":352100},{"d":"2019-07-16","o":11.65,"h":11.89,"l":11.47,"c":11.85,"v":400600},{"d":"2019-07-17","o":11.81,"h":11.81,"l":10.91,"c":11.09,"v":615900},{"d":"2019-07-18","o":11.02,"h":11.32,"l":11.02,"c":11.21,"v":329200},{"d":"2019-07-19","o":11.25,"h":11.43,"l":11.13,"c":11.13,"v":336100},{"d":"2019-07-22","o":11.06,"h":11.18,"l":10.73,"c":10.91,"v":307200},{"d":"2019-07-23","o":10.92,"h":11.14,"l":10.87,"c":11.04,"v":285600},{"d":"2019-07-24","o":10.94,"h":11.28,"l":10.94,"c":11.2,"v":310400},{"d":"2019-07-25","o":11.19,"h":11.22,"l":10.94,"c":10.99,"v":277800},{"d":"2019-07-26","o":10.99,"h":11.24,"l":10.9,"c":11.15,"v":205800},{"d":"2019-07-29","o":11.1,"h":11.16,"l":10.86,"c":10.9,"v":266400},{"d":"2019-07-30","o":10.78,"h":10.93,"l":10.74,"c":10.92,"v":185700},{"d":"2019-07-31","o":10.92,"h":11,"l":10.67,"c":10.7,"v":359900},{"d":"2019-08-01","o":10.64,"h":10.81,"l":9.94,"c":9.99,"v":939500},{"d":"2019-08-02","o":9.81,"h":9.92,"l":9.51,"c":9.74,"v":591300},{"d":"2019-08-05","o":9.53,"h":9.72,"l":9.21,"c":9.39,"v":519500},{"d":"2019-08-06","o":9.38,"h":9.49,"l":9.05,"c":9.2,"v":639000},{"d":"2019-08-07","o":9.07,"h":9.07,"l":8.76,"c":8.91,"v":504700},{"d":"2019-08-08","o":8.98,"h":9.21,"l":8.94,"c":9,"v":311300},{"d":"2019-08-09","o":9.08,"h":9.09,"l":8.81,"c":8.82,"v":512000},{"d":"2019-08-12","o":8.72,"h":8.84,"l":8.67,"c":8.83,"v":337800},{"d":"2019-08-13","o":8.75,"h":9.08,"l":8.74,"c":8.92,"v":448800},{"d":"2019-08-14","o":8.7,"h":8.73,"l":8.52,"c":8.53,"v":580600},{"d":"2019-08-15","o":8.55,"h":8.59,"l":8.4,"c":8.43,"v":301300},{"d":"2019-08-16","o":8.45,"h":8.69,"l":8.45,"c":8.59,"v":550100},{"d":"2019-08-19","o":8.71,"h":8.84,"l":8.63,"c":8.72,"v":489900},{"d":"2019-08-20","o":8.64,"h":8.78,"l":8.57,"c":8.71,"v":389000},{"d":"2019-08-21","o":8.78,"h":9.37,"l":8.77,"c":9.29,"v":417000},{"d":"2019-08-22","o":9.33,"h":9.47,"l":9.27,"c":9.29,"v":405600},{"d":"2019-08-23","o":9.15,"h":9.36,"l":8.86,"c":8.91,"v":317300},{"d":"2019-08-26","o":8.99,"h":9.14,"l":8.91,"c":8.95,"v":434800},{"d":"2019-08-27","o":9.04,"h":9.09,"l":8.68,"c":8.76,"v":466500},{"d":"2019-08-28","o":8.74,"h":9.05,"l":8.62,"c":8.85,"v":380200},{"d":"2019-08-29","o":8.97,"h":9.15,"l":8.94,"c":9.06,"v":570700},{"d":"2019-08-30","o":9.13,"h":9.23,"l":9,"c":9.09,"v":610300},{"d":"2019-09-03","o":9.03,"h":9.16,"l":8.86,"c":9.06,"v":648200},{"d":"2019-09-04","o":9.17,"h":9.26,"l":9.05,"c":9.06,"v":418200},{"d":"2019-09-05","o":9.23,"h":9.65,"l":9.17,"c":9.47,"v":472400},{"d":"2019-09-06","o":9.5,"h":9.61,"l":9.33,"c":9.35,"v":4058600},{"d":"2019-09-09","o":9.48,"h":10.48,"l":9.43,"c":10.15,"v":1051900},{"d":"2019-09-10","o":10.18,"h":10.52,"l":10.07,"c":10.34,"v":618800},{"d":"2019-09-11","o":10.4,"h":10.42,"l":10,"c":10.23,"v":801600},{"d":"2019-09-12","o":10.05,"h":10.43,"l":9.99,"c":10.37,"v":690400},{"d":"2019-09-13","o":10.47,"h":10.74,"l":10.4,"c":10.53,"v":572200},{"d":"2019-09-16","o":10.66,"h":10.77,"l":10.47,"c":10.54,"v":764500},{"d":"2019-09-17","o":10.42,"h":10.55,"l":10.28,"c":10.55,"v":660000},{"d":"2019-09-18","o":10.47,"h":10.68,"l":10.41,"c":10.54,"v":935400},{"d":"2019-09-19","o":10.5,"h":10.83,"l":10.49,"c":10.56,"v":1309600},{"d":"2019-09-20","o":10.55,"h":10.78,"l":10.24,"c":10.24,"v":4769600},{"d":"2019-09-23","o":10.14,"h":10.4,"l":10.01,"c":10.36,"v":1060900},{"d":"2019-09-24","o":10.4,"h":10.48,"l":10.24,"c":10.28,"v":1134500},{"d":"2019-09-25","o":10.22,"h":10.44,"l":10.09,"c":10.16,"v":477200},{"d":"2019-09-26","o":10.05,"h":10.11,"l":9.96,"c":9.98,"v":372600},{"d":"2019-09-27","o":9.97,"h":10.15,"l":9.9,"c":10,"v":492600},{"d":"2019-09-30","o":9.98,"h":10,"l":9.82,"c":9.91,"v":483400},{"d":"2019-10-01","o":10,"h":10.12,"l":9.35,"c":9.49,"v":701800},{"d":"2019-10-02","o":9.35,"h":9.45,"l":9.24,"c":9.34,"v":721700},{"d":"2019-10-03","o":9.3,"h":9.49,"l":9.17,"c":9.35,"v":1079100},{"d":"2019-10-04","o":9.27,"h":9.52,"l":9.25,"c":9.51,"v":508500},{"d":"2019-10-07","o":9.39,"h":9.54,"l":9.28,"c":9.43,"v":551100},{"d":"2019-10-08","o":9.27,"h":9.31,"l":9.05,"c":9.07,"v":703800},{"d":"2019-10-09","o":9.16,"h":9.23,"l":9.06,"c":9.08,"v":732500},{"d":"2019-10-10","o":9.13,"h":9.35,"l":9.09,"c":9.27,"v":1198200},{"d":"2019-10-11","o":9.5,"h":9.62,"l":9.37,"c":9.38,"v":672100},{"d":"2019-10-14","o":9.28,"h":9.39,"l":9.22,"c":9.27,"v":513100},{"d":"2019-10-15","o":9.33,"h":9.63,"l":9.27,"c":9.45,"v":851800},{"d":"2019-10-16","o":9.43,"h":9.55,"l":9.42,"c":9.48,"v":450900},{"d":"2019-10-17","o":9.55,"h":9.6,"l":9.46,"c":9.48,"v":174100},{"d":"2019-10-18","o":9.41,"h":9.59,"l":9.41,"c":9.54,"v":377300},{"d":"2019-10-21","o":9.71,"h":9.84,"l":9.62,"c":9.71,"v":523300},{"d":"2019-10-22","o":9.69,"h":9.72,"l":9.47,"c":9.49,"v":257800},{"d":"2019-10-23","o":9.42,"h":9.59,"l":9.39,"c":9.48,"v":258800},{"d":"2019-10-24","o":9.45,"h":9.53,"l":9.35,"c":9.38,"v":554300},{"d":"2019-10-25","o":9.32,"h":9.54,"l":9.32,"c":9.45,"v":496600},{"d":"2019-10-28","o":9.51,"h":9.73,"l":9.51,"c":9.69,"v":382400},{"d":"2019-10-29","o":9.72,"h":9.84,"l":9.64,"c":9.8,"v":471800},{"d":"2019-10-30","o":9.77,"h":10.12,"l":9.72,"c":10.02,"v":605500},{"d":"2019-10-31","o":9.97,"h":9.97,"l":9.68,"c":9.82,"v":610000},{"d":"2019-11-01","o":9.88,"h":10.17,"l":9.88,"c":10.05,"v":618900},{"d":"2019-11-04","o":10.16,"h":10.54,"l":10.16,"c":10.53,"v":853700},{"d":"2019-11-05","o":10.39,"h":10.43,"l":9.63,"c":10.03,"v":905700},{"d":"2019-11-06","o":9.97,"h":10.16,"l":9.88,"c":10.01,"v":533200},{"d":"2019-11-07","o":10.16,"h":10.31,"l":10.06,"c":10.1,"v":318600},{"d":"2019-11-08","o":10.06,"h":10.19,"l":10.03,"c":10.16,"v":349900},{"d":"2019-11-11","o":10.16,"h":10.16,"l":9.95,"c":10,"v":144700},{"d":"2019-11-12","o":9.97,"h":10.04,"l":9.95,"c":10,"v":278100},{"d":"2019-11-13","o":9.83,"h":9.88,"l":9.45,"c":9.47,"v":415100},{"d":"2019-11-14","o":9.37,"h":9.55,"l":9.36,"c":9.47,"v":536900},{"d":"2019-11-15","o":9.52,"h":9.55,"l":9.39,"c":9.48,"v":825700},{"d":"2019-11-18","o":9.58,"h":9.7,"l":9.43,"c":9.61,"v":579400},{"d":"2019-11-19","o":9.63,"h":9.71,"l":9.44,"c":9.62,"v":253100},{"d":"2019-11-20","o":9.52,"h":9.59,"l":9.35,"c":9.49,"v":399000},{"d":"2019-11-21","o":9.51,"h":9.53,"l":9.34,"c":9.45,"v":426900},{"d":"2019-11-22","o":9.48,"h":9.64,"l":9.48,"c":9.61,"v":270300},{"d":"2019-11-25","o":9.67,"h":9.74,"l":9.59,"c":9.71,"v":298100},{"d":"2019-11-26","o":9.66,"h":9.74,"l":9.44,"c":9.47,"v":423700},{"d":"2019-11-27","o":9.52,"h":9.61,"l":9.35,"c":9.4,"v":421500},{"d":"2019-11-29","o":9.44,"h":9.67,"l":9.41,"c":9.63,"v":655100},{"d":"2019-12-02","o":9.71,"h":9.83,"l":9.65,"c":9.73,"v":1153500},{"d":"2019-12-03","o":9.62,"h":9.67,"l":9.41,"c":9.42,"v":674700},{"d":"2019-12-04","o":9.5,"h":9.58,"l":9.46,"c":9.55,"v":272200},{"d":"2019-12-05","o":9.64,"h":9.75,"l":9.55,"c":9.56,"v":233300},{"d":"2019-12-06","o":9.74,"h":9.96,"l":9.7,"c":9.91,"v":363300},{"d":"2019-12-09","o":9.83,"h":10.19,"l":9.83,"c":10.12,"v":492100},{"d":"2019-12-10","o":10.05,"h":10.37,"l":10,"c":10.26,"v":552400},{"d":"2019-12-11","o":10.27,"h":10.44,"l":10.2,"c":10.31,"v":537100},{"d":"2019-12-12","o":10.24,"h":10.89,"l":10.24,"c":10.79,"v":733500},{"d":"2019-12-13","o":10.7,"h":10.79,"l":10.25,"c":10.29,"v":320700},{"d":"2019-12-16","o":10.28,"h":10.54,"l":9.98,"c":10.02,"v":1362500},{"d":"2019-12-17","o":10.04,"h":10.07,"l":9.92,"c":10.02,"v":430100},{"d":"2019-12-18","o":10.11,"h":10.2,"l":10.05,"c":10.06,"v":510600},{"d":"2019-12-19","o":10.15,"h":10.17,"l":10.05,"c":10.09,"v":520600},{"d":"2019-12-20","o":10.16,"h":10.21,"l":10.06,"c":10.2,"v":1393800},{"d":"2019-12-23","o":10.23,"h":10.29,"l":10.06,"c":10.1,"v":300700},{"d":"2019-12-24","o":10.14,"h":10.19,"l":10.08,"c":10.09,"v":52100},{"d":"2019-12-26","o":10.16,"h":10.2,"l":10.1,"c":10.19,"v":126500},{"d":"2019-12-27","o":10.25,"h":10.26,"l":10.09,"c":10.11,"v":234000},{"d":"2019-12-30","o":10.15,"h":10.15,"l":10.05,"c":10.07,"v":283600},{"d":"2019-12-31","o":10.57,"h":10.66,"l":10.19,"c":10.22,"v":752300},{"d":"2020-01-02","o":9.8,"h":10,"l":9.71,"c":9.86,"v":686000},{"d":"2020-01-03","o":9.64,"h":9.77,"l":9.53,"c":9.55,"v":444800},{"d":"2020-01-06","o":9.43,"h":9.59,"l":9.28,"c":9.47,"v":337300},{"d":"2020-01-07","o":9.45,"h":9.68,"l":9.34,"c":9.58,"v":336600},{"d":"2020-01-08","o":9.67,"h":9.86,"l":9.64,"c":9.78,"v":406300},{"d":"2020-01-09","o":9.86,"h":9.91,"l":9.75,"c":9.89,"v":244400},{"d":"2020-01-10","o":9.89,"h":10.04,"l":9.83,"c":10.04,"v":343100},{"d":"2020-01-13","o":10.03,"h":10.18,"l":9.99,"c":10.18,"v":343700},{"d":"2020-01-14","o":10.09,"h":10.16,"l":9.99,"c":10.06,"v":278100},{"d":"2020-01-15","o":9.95,"h":10.11,"l":9.95,"c":10.07,"v":299600},{"d":"2020-01-16","o":10.16,"h":10.25,"l":10.12,"c":10.22,"v":323400},{"d":"2020-01-17","o":10.3,"h":10.36,"l":10.14,"c":10.17,"v":197200},{"d":"2020-01-21","o":10.03,"h":10.1,"l":9.93,"c":10,"v":383900},{"d":"2020-01-22","o":10.03,"h":10.12,"l":9.9,"c":10,"v":328500},{"d":"2020-01-23","o":9.88,"h":9.94,"l":9.69,"c":9.71,"v":335400},{"d":"2020-01-24","o":9.71,"h":9.73,"l":9.39,"c":9.5,"v":291400},{"d":"2020-01-27","o":9.3,"h":9.35,"l":9.24,"c":9.27,"v":269100},{"d":"2020-01-28","o":9.26,"h":9.39,"l":9.22,"c":9.27,"v":349500},{"d":"2020-01-29","o":9.26,"h":9.54,"l":9.26,"c":9.45,"v":383300},{"d":"2020-01-30","o":9.35,"h":9.49,"l":9.26,"c":9.43,"v":311200},{"d":"2020-01-31","o":9.35,"h":9.42,"l":9.16,"c":9.21,"v":351500},{"d":"2020-02-03","o":9.24,"h":9.52,"l":9.2,"c":9.39,"v":435700},{"d":"2020-02-04","o":9.55,"h":10.04,"l":9.55,"c":9.94,"v":460300},{"d":"2020-02-05","o":10.11,"h":10.55,"l":10.09,"c":10.13,"v":604400},{"d":"2020-02-06","o":10.31,"h":10.45,"l":10.09,"c":10.31,"v":347600},{"d":"2020-02-07","o":10.34,"h":10.46,"l":9.88,"c":9.95,"v":273400},{"d":"2020-02-10","o":9.85,"h":10.15,"l":9.85,"c":10.08,"v":392600},{"d":"2020-02-11","o":10.16,"h":10.46,"l":10.08,"c":10.36,"v":231400},{"d":"2020-02-12","o":10.41,"h":10.56,"l":10.09,"c":10.22,"v":409000},{"d":"2020-02-13","o":10.18,"h":10.43,"l":10.02,"c":10.3,"v":270900},{"d":"2020-02-14","o":10.23,"h":10.45,"l":10.2,"c":10.24,"v":292900},{"d":"2020-02-18","o":10.24,"h":10.7,"l":10.17,"c":10.64,"v":471700},{"d":"2020-02-19","o":10.64,"h":10.67,"l":10.33,"c":10.51,"v":403100},{"d":"2020-02-20","o":10.4,"h":11,"l":10.4,"c":10.9,"v":334800},{"d":"2020-02-21","o":10.87,"h":10.96,"l":10.64,"c":10.95,"v":655200},{"d":"2020-02-24","o":10.42,"h":10.67,"l":10.32,"c":10.6,"v":807800},{"d":"2020-02-25","o":10.6,"h":10.89,"l":10.26,"c":10.26,"v":956100},{"d":"2020-02-26","o":10.29,"h":10.34,"l":9.45,"c":9.56,"v":557600},{"d":"2020-02-27","o":9.27,"h":9.5,"l":8.98,"c":9.3,"v":404500},{"d":"2020-02-28","o":9,"h":9.37,"l":8.81,"c":9.35,"v":958000},{"d":"2020-03-02","o":9.38,"h":9.38,"l":8.94,"c":9.16,"v":935500},{"d":"2020-03-03","o":9.09,"h":9.27,"l":8.28,"c":8.37,"v":1425000},{"d":"2020-03-04","o":8.5,"h":8.54,"l":8.12,"c":8.43,"v":563000},{"d":"2020-03-05","o":8.15,"h":8.24,"l":7.57,"c":8.06,"v":912500},{"d":"2020-03-06","o":7.67,"h":8.05,"l":7.38,"c":7.48,"v":489800},{"d":"2020-03-09","o":6.85,"h":6.91,"l":5.93,"c":6.35,"v":706900},{"d":"2020-03-10","o":6.63,"h":6.74,"l":5.99,"c":6.72,"v":1136300},{"d":"2020-03-11","o":6.47,"h":6.81,"l":6.03,"c":6.63,"v":807000},{"d":"2020-03-12","o":6.1,"h":6.24,"l":5.86,"c":5.97,"v":777800},{"d":"2020-03-13","o":6.27,"h":7.01,"l":6.27,"c":7.01,"v":901300},{"d":"2020-03-16","o":5.72,"h":5.86,"l":5.05,"c":5.05,"v":1083000},{"d":"2020-03-17","o":5.19,"h":5.27,"l":4.72,"c":4.9,"v":1478000},{"d":"2020-03-18","o":4.59,"h":4.87,"l":3.61,"c":3.73,"v":790400},{"d":"2020-03-19","o":3.7,"h":4.72,"l":3.62,"c":4.43,"v":970000},{"d":"2020-03-20","o":4.41,"h":4.8,"l":4.27,"c":4.52,"v":1177400},{"d":"2020-03-23","o":4.54,"h":4.92,"l":4.3,"c":4.68,"v":814700},{"d":"2020-03-24","o":4.96,"h":5.31,"l":4.94,"c":5.14,"v":709200},{"d":"2020-03-25","o":5.25,"h":6.11,"l":5.14,"c":5.65,"v":675000},{"d":"2020-03-26","o":5.43,"h":6.57,"l":5.25,"c":6.45,"v":957400},{"d":"2020-03-27","o":6.12,"h":6.67,"l":6.09,"c":6.09,"v":781800},{"d":"2020-03-30","o":6.11,"h":6.64,"l":5.92,"c":6.37,"v":616700},{"d":"2020-03-31","o":6.31,"h":6.53,"l":6.08,"c":6.39,"v":709500},{"d":"2020-04-01","o":6.01,"h":6.31,"l":5.91,"c":5.99,"v":533500},{"d":"2020-04-02","o":5.83,"h":6.39,"l":5.83,"c":6.17,"v":442300},{"d":"2020-04-03","o":6.03,"h":6.18,"l":5.78,"c":5.99,"v":430200},{"d":"2020-04-06","o":5.41,"h":6.62,"l":5.41,"c":6.49,"v":631700},{"d":"2020-04-07","o":6.72,"h":6.94,"l":6.31,"c":6.35,"v":539200},{"d":"2020-04-08","o":5.93,"h":6.19,"l":5.54,"c":5.81,"v":782000},{"d":"2020-04-09","o":6.06,"h":6.73,"l":6.03,"c":6.19,"v":572100},{"d":"2020-04-13","o":6.18,"h":6.55,"l":5.92,"c":6.34,"v":349300},{"d":"2020-04-14","o":6.46,"h":6.52,"l":6.08,"c":6.12,"v":473600},{"d":"2020-04-15","o":5.84,"h":5.87,"l":5.46,"c":5.48,"v":388400},{"d":"2020-04-16","o":5.46,"h":5.76,"l":5.2,"c":5.25,"v":431600},{"d":"2020-04-17","o":5.4,"h":5.77,"l":5.18,"c":5.42,"v":730500},{"d":"2020-04-20","o":5.29,"h":5.39,"l":5.05,"c":5.23,"v":520000},{"d":"2020-04-21","o":4.98,"h":5.51,"l":4.93,"c":5.39,"v":632900},{"d":"2020-04-22","o":5.56,"h":6.21,"l":5.43,"c":6.15,"v":695000},{"d":"2020-04-23","o":6.18,"h":6.56,"l":6.1,"c":6.45,"v":645300},{"d":"2020-04-24","o":6.48,"h":6.95,"l":6.39,"c":6.9,"v":937000},{"d":"2020-04-27","o":6.95,"h":7.31,"l":6.75,"c":7.15,"v":784800},{"d":"2020-04-28","o":7.36,"h":7.63,"l":7.23,"c":7.45,"v":655700},{"d":"2020-04-29","o":7.68,"h":8.13,"l":7.57,"c":7.88,"v":869500},{"d":"2020-04-30","o":7.67,"h":7.76,"l":7.4,"c":7.41,"v":808600},{"d":"2020-05-01","o":7.33,"h":7.5,"l":7.09,"c":7.48,"v":612000},{"d":"2020-05-04","o":7.29,"h":7.61,"l":7.2,"c":7.53,"v":518900},{"d":"2020-05-05","o":7.75,"h":7.9,"l":7.23,"c":7.24,"v":480800},{"d":"2020-05-06","o":7.27,"h":7.37,"l":7.09,"c":7.23,"v":526700},{"d":"2020-05-07","o":7.75,"h":8.5,"l":7.62,"c":8.18,"v":772800},{"d":"2020-05-08","o":8.53,"h":8.57,"l":7.95,"c":8.41,"v":929500},{"d":"2020-05-11","o":8.36,"h":8.36,"l":8.01,"c":8.03,"v":391400},{"d":"2020-05-12","o":8.46,"h":8.47,"l":7.6,"c":7.64,"v":539600},{"d":"2020-05-13","o":7.56,"h":7.76,"l":7.39,"c":7.55,"v":733500},{"d":"2020-05-14","o":7.48,"h":7.82,"l":7.47,"c":7.81,"v":400200},{"d":"2020-05-15","o":7.75,"h":7.91,"l":7.65,"c":7.8,"v":385200},{"d":"2020-05-18","o":8.2,"h":8.5,"l":8.19,"c":8.46,"v":325200},{"d":"2020-05-19","o":8.43,"h":8.55,"l":8.23,"c":8.24,"v":746200},{"d":"2020-05-20","o":8.46,"h":8.55,"l":8.31,"c":8.4,"v":261900},{"d":"2020-05-21","o":8.32,"h":8.51,"l":8.31,"c":8.36,"v":170800},{"d":"2020-05-22","o":8.43,"h":8.43,"l":8.18,"c":8.34,"v":171200},{"d":"2020-05-26","o":8.71,"h":8.97,"l":8.56,"c":8.78,"v":524800},{"d":"2020-05-27","o":8.95,"h":9.05,"l":8.7,"c":8.81,"v":668900},{"d":"2020-05-28","o":8.94,"h":8.94,"l":8.48,"c":8.5,"v":405800},{"d":"2020-05-29","o":8.34,"h":8.48,"l":8.23,"c":8.35,"v":381300},{"d":"2020-06-01","o":8.43,"h":8.62,"l":8.25,"c":8.55,"v":695200},{"d":"2020-06-02","o":8.68,"h":8.8,"l":8.59,"c":8.68,"v":229300},{"d":"2020-06-03","o":8.94,"h":9.44,"l":8.94,"c":9.35,"v":252600},{"d":"2020-06-04","o":9.2,"h":9.42,"l":9.13,"c":9.31,"v":262300},{"d":"2020-06-05","o":9.76,"h":9.9,"l":9.51,"c":9.74,"v":435000},{"d":"2020-06-08","o":9.92,"h":10.03,"l":9.69,"c":9.89,"v":388400},{"d":"2020-06-09","o":9.6,"h":9.76,"l":9.48,"c":9.7,"v":365400},{"d":"2020-06-10","o":9.73,"h":10.06,"l":9.65,"c":9.76,"v":383800},{"d":"2020-06-11","o":9.24,"h":9.68,"l":9.1,"c":9.12,"v":520400},{"d":"2020-06-12","o":9.56,"h":9.56,"l":8.88,"c":9.12,"v":500200},{"d":"2020-06-15","o":9.98,"h":10.77,"l":9.75,"c":10.6,"v":4094100},{"d":"2020-06-16","o":10.93,"h":11.06,"l":10.53,"c":10.89,"v":2020400},{"d":"2020-06-17","o":11.04,"h":11.05,"l":10.41,"c":10.46,"v":1102100},{"d":"2020-06-18","o":10.36,"h":10.63,"l":10.28,"c":10.39,"v":1186400},{"d":"2020-06-19","o":10.24,"h":10.52,"l":10,"c":10.07,"v":12096900},{"d":"2020-06-22","o":10.01,"h":10.29,"l":9.86,"c":10.29,"v":1068000},{"d":"2020-06-23","o":10.5,"h":10.57,"l":10.18,"c":10.27,"v":1086400},{"d":"2020-06-24","o":10.06,"h":10.15,"l":9.72,"c":9.79,"v":2049500},{"d":"2020-06-25","o":9.73,"h":10.07,"l":9.6,"c":10.07,"v":898800},{"d":"2020-06-26","o":9.93,"h":12.94,"l":9.65,"c":11.88,"v":8466300},{"d":"2020-06-29","o":12.11,"h":13,"l":11.8,"c":12.6,"v":2120700},{"d":"2020-06-30","o":12.6,"h":12.62,"l":12.31,"c":12.46,"v":1366500},{"d":"2020-07-01","o":12.51,"h":12.6,"l":12.05,"c":12.31,"v":1300900},{"d":"2020-07-02","o":12.73,"h":13.04,"l":12.46,"c":12.75,"v":1564600},{"d":"2020-07-06","o":13.04,"h":13.04,"l":12.66,"c":12.81,"v":793100},{"d":"2020-07-07","o":12.68,"h":12.77,"l":12.29,"c":12.74,"v":1637500},{"d":"2020-07-08","o":12.69,"h":12.74,"l":12.33,"c":12.61,"v":754300},{"d":"2020-07-09","o":12.67,"h":12.69,"l":12.23,"c":12.28,"v":991100},{"d":"2020-07-10","o":12.37,"h":12.8,"l":12.23,"c":12.74,"v":600300},{"d":"2020-07-13","o":12.87,"h":12.87,"l":12.03,"c":12.12,"v":808100},{"d":"2020-07-14","o":12.25,"h":12.39,"l":11.93,"c":12.11,"v":779700},{"d":"2020-07-15","o":12.4,"h":12.66,"l":12.18,"c":12.47,"v":716000},{"d":"2020-07-16","o":12.38,"h":12.49,"l":12.23,"c":12.32,"v":583800},{"d":"2020-07-17","o":12.38,"h":12.48,"l":12.19,"c":12.35,"v":444600},{"d":"2020-07-20","o":12.33,"h":12.59,"l":12.24,"c":12.52,"v":441700},{"d":"2020-07-21","o":12.66,"h":12.82,"l":12.48,"c":12.7,"v":723200},{"d":"2020-07-22","o":12.72,"h":12.94,"l":12.52,"c":12.61,"v":743400},{"d":"2020-07-23","o":12.49,"h":12.64,"l":12.24,"c":12.34,"v":528500},{"d":"2020-07-24","o":12.34,"h":12.36,"l":11.97,"c":11.98,"v":422500},{"d":"2020-07-27","o":12.55,"h":13.99,"l":12.54,"c":13.92,"v":3000300},{"d":"2020-07-28","o":14.07,"h":14.47,"l":13.53,"c":13.86,"v":1171000},{"d":"2020-07-29","o":14.46,"h":14.61,"l":13.69,"c":14.04,"v":770800},{"d":"2020-07-30","o":13.51,"h":13.78,"l":13.22,"c":13.76,"v":688700},{"d":"2020-07-31","o":13.69,"h":13.69,"l":12.36,"c":13.44,"v":1358600},{"d":"2020-08-03","o":13.44,"h":13.46,"l":13.09,"c":13.17,"v":650200},{"d":"2020-08-04","o":13.09,"h":13.26,"l":12.97,"c":13.22,"v":546400},{"d":"2020-08-05","o":13.29,"h":13.94,"l":13.27,"c":13.82,"v":944700},{"d":"2020-08-06","o":13.75,"h":13.78,"l":13.33,"c":13.69,"v":583700},{"d":"2020-08-07","o":13.78,"h":13.99,"l":13.4,"c":13.59,"v":723000},{"d":"2020-08-10","o":13.52,"h":13.78,"l":13.46,"c":13.53,"v":561300},{"d":"2020-08-11","o":13.77,"h":13.91,"l":13.52,"c":13.58,"v":499600},{"d":"2020-08-12","o":13.78,"h":13.98,"l":13.65,"c":13.89,"v":704700},{"d":"2020-08-13","o":13.86,"h":14,"l":13.65,"c":13.72,"v":483800},{"d":"2020-08-14","o":13.64,"h":13.66,"l":13.33,"c":13.46,"v":453100},{"d":"2020-08-17","o":13.44,"h":13.59,"l":13.33,"c":13.49,"v":388300},{"d":"2020-08-18","o":13.5,"h":13.59,"l":13.25,"c":13.28,"v":469100},{"d":"2020-08-19","o":13.3,"h":13.6,"l":13.29,"c":13.35,"v":419700},{"d":"2020-08-20","o":13.18,"h":13.44,"l":13.05,"c":13.39,"v":479300},{"d":"2020-08-21","o":13.38,"h":13.51,"l":13.28,"c":13.38,"v":263400},{"d":"2020-08-24","o":13.6,"h":13.9,"l":13.5,"c":13.77,"v":613300},{"d":"2020-08-25","o":13.88,"h":13.92,"l":13.47,"c":13.72,"v":870400},{"d":"2020-08-26","o":13.8,"h":14.15,"l":13.48,"c":14.01,"v":968300},{"d":"2020-08-27","o":14.07,"h":14.52,"l":14.01,"c":14.02,"v":442700},{"d":"2020-08-28","o":14.05,"h":14.13,"l":13.88,"c":14.05,"v":352300},{"d":"2020-08-31","o":14.07,"h":14.07,"l":13.65,"c":13.86,"v":985300},{"d":"2020-09-01","o":13.83,"h":14.02,"l":13.72,"c":13.94,"v":688500},{"d":"2020-09-02","o":13.99,"h":14.26,"l":13.74,"c":14.19,"v":353100},{"d":"2020-09-03","o":14.24,"h":14.27,"l":13.57,"c":13.67,"v":493300},{"d":"2020-09-04","o":13.83,"h":13.92,"l":13.2,"c":13.53,"v":381200},{"d":"2020-09-08","o":13.32,"h":13.32,"l":12.83,"c":12.88,"v":755900},{"d":"2020-09-09","o":13.06,"h":13.17,"l":12.93,"c":13.1,"v":270600},{"d":"2020-09-10","o":13.22,"h":13.3,"l":12.89,"c":12.92,"v":551700},{"d":"2020-09-11","o":12.94,"h":13.2,"l":12.92,"c":13.12,"v":450800},{"d":"2020-09-14","o":13.2,"h":13.39,"l":13.15,"c":13.31,"v":393100},{"d":"2020-09-15","o":13.48,"h":13.48,"l":13.14,"c":13.2,"v":546800},{"d":"2020-09-16","o":13.32,"h":13.68,"l":13.17,"c":13.47,"v":680700},{"d":"2020-09-17","o":13.35,"h":13.37,"l":13.09,"c":13.29,"v":614700},{"d":"2020-09-18","o":13.42,"h":13.47,"l":13.21,"c":13.39,"v":1408600},{"d":"2020-09-21","o":13.09,"h":13.29,"l":12.63,"c":12.91,"v":486000},{"d":"2020-09-22","o":13.07,"h":13.2,"l":12.72,"c":13.03,"v":374000},{"d":"2020-09-23","o":12.99,"h":13.15,"l":12.55,"c":12.55,"v":406100},{"d":"2020-09-24","o":12.6,"h":12.78,"l":12.35,"c":12.5,"v":398200},{"d":"2020-09-25","o":12.39,"h":12.81,"l":12.37,"c":12.76,"v":297400},{"d":"2020-09-28","o":12.99,"h":13.38,"l":12.97,"c":13.01,"v":611300},{"d":"2020-09-29","o":13,"h":13.17,"l":12.71,"c":12.89,"v":375500},{"d":"2020-09-30","o":12.84,"h":13.1,"l":12.84,"c":12.9,"v":492100},{"d":"2020-10-01","o":12.91,"h":13.12,"l":12.69,"c":12.8,"v":373400},{"d":"2020-10-02","o":12.58,"h":13.33,"l":12.58,"c":13.24,"v":524100},{"d":"2020-10-05","o":13.33,"h":13.63,"l":13.22,"c":13.58,"v":408200},{"d":"2020-10-06","o":13.65,"h":14.1,"l":13.55,"c":13.62,"v":521900},{"d":"2020-10-07","o":13.81,"h":14.19,"l":13.79,"c":14.04,"v":694300},{"d":"2020-10-08","o":14.19,"h":14.92,"l":14.19,"c":14.65,"v":730300},{"d":"2020-10-09","o":14.75,"h":15.14,"l":14.46,"c":14.9,"v":603100},{"d":"2020-10-12","o":15.1,"h":15.28,"l":14.88,"c":15.26,"v":560100},{"d":"2020-10-13","o":15.09,"h":15.76,"l":15.09,"c":15.57,"v":529300},{"d":"2020-10-14","o":15.61,"h":15.88,"l":15.42,"c":15.77,"v":290100},{"d":"2020-10-15","o":15.49,"h":15.89,"l":15.38,"c":15.82,"v":340500},{"d":"2020-10-16","o":15.92,"h":15.94,"l":15.65,"c":15.8,"v":243600},{"d":"2020-10-19","o":15.86,"h":15.97,"l":15.41,"c":15.49,"v":364900},{"d":"2020-10-20","o":15.62,"h":15.65,"l":15.3,"c":15.39,"v":331700},{"d":"2020-10-21","o":15.52,"h":15.64,"l":15.08,"c":15.12,"v":695700},{"d":"2020-10-22","o":15.18,"h":15.3,"l":14.83,"c":15.14,"v":408300},{"d":"2020-10-23","o":15.22,"h":15.43,"l":15.05,"c":15.19,"v":319000},{"d":"2020-10-26","o":14.95,"h":15.19,"l":14.44,"c":14.49,"v":392600},{"d":"2020-10-27","o":14.42,"h":14.49,"l":14.06,"c":14.06,"v":414800},{"d":"2020-10-28","o":13.68,"h":14.01,"l":13.52,"c":13.6,"v":560600},{"d":"2020-10-29","o":13.4,"h":13.8,"l":12.86,"c":13.55,"v":790400},{"d":"2020-10-30","o":13.43,"h":13.91,"l":13.32,"c":13.8,"v":831500},{"d":"2020-11-02","o":13.81,"h":14.01,"l":13.4,"c":13.81,"v":752200},{"d":"2020-11-03","o":14.07,"h":14.42,"l":14.01,"c":14.11,"v":601200},{"d":"2020-11-04","o":13.82,"h":14.58,"l":13.68,"c":14.48,"v":713900},{"d":"2020-11-05","o":14.62,"h":15.4,"l":14.54,"c":15.17,"v":849300},{"d":"2020-11-06","o":15.2,"h":15.23,"l":14.8,"c":14.89,"v":624900},{"d":"2020-11-09","o":15.93,"h":16.44,"l":15.91,"c":16.06,"v":699800},{"d":"2020-11-10","o":16.26,"h":16.41,"l":15.99,"c":16.23,"v":392900},{"d":"2020-11-11","o":16.86,"h":17.97,"l":16.83,"c":17.37,"v":1646000},{"d":"2020-11-12","o":17.23,"h":17.41,"l":16.91,"c":17.26,"v":631200},{"d":"2020-11-13","o":17.5,"h":17.98,"l":17.43,"c":17.67,"v":431400},{"d":"2020-11-16","o":18.12,"h":18.28,"l":17.92,"c":18.15,"v":429300},{"d":"2020-11-17","o":17.96,"h":18.7,"l":17.82,"c":18.68,"v":948700},{"d":"2020-11-18","o":18.73,"h":19.06,"l":18.24,"c":18.26,"v":457600},{"d":"2020-11-19","o":18.15,"h":18.35,"l":18.1,"c":18.24,"v":349800},{"d":"2020-11-20","o":18.06,"h":18.32,"l":18.01,"c":18.22,"v":315500},{"d":"2020-11-23","o":18.46,"h":18.64,"l":18.31,"c":18.36,"v":404800},{"d":"2020-11-24","o":18.68,"h":18.75,"l":18.25,"c":18.48,"v":589900},{"d":"2020-11-25","o":18.28,"h":18.32,"l":18.05,"c":18.09,"v":447500},{"d":"2020-11-27","o":18.12,"h":18.32,"l":17.95,"c":18.25,"v":165000},{"d":"2020-11-30","o":18.18,"h":18.31,"l":17.65,"c":17.7,"v":882400},{"d":"2020-12-01","o":17.92,"h":18.02,"l":17.59,"c":17.74,"v":449600},{"d":"2020-12-02","o":17.73,"h":17.92,"l":17.45,"c":17.84,"v":285100},{"d":"2020-12-03","o":17.88,"h":19.35,"l":17.86,"c":19.19,"v":1299100},{"d":"2020-12-04","o":19.18,"h":19.5,"l":18.98,"c":19.4,"v":297700},{"d":"2020-12-07","o":19.36,"h":19.7,"l":19.07,"c":19.35,"v":367900},{"d":"2020-12-08","o":19.31,"h":19.67,"l":19.03,"c":19.52,"v":444900},{"d":"2020-12-09","o":19.59,"h":19.78,"l":18.98,"c":19.45,"v":817500},{"d":"2020-12-10","o":19.23,"h":19.55,"l":18.7,"c":19.49,"v":373900},{"d":"2020-12-11","o":19.32,"h":19.36,"l":19.04,"c":19.25,"v":514500},{"d":"2020-12-14","o":19.4,"h":19.4,"l":18.42,"c":18.47,"v":673200},{"d":"2020-12-15","o":18.57,"h":18.78,"l":18.41,"c":18.68,"v":559100},{"d":"2020-12-16","o":18.8,"h":18.86,"l":18.4,"c":18.67,"v":274400},{"d":"2020-12-17","o":18.83,"h":18.95,"l":18.48,"c":18.74,"v":811400},{"d":"2020-12-18","o":18.77,"h":18.84,"l":18.14,"c":18.81,"v":2098100},{"d":"2020-12-21","o":18.49,"h":18.84,"l":18.45,"c":18.75,"v":628600},{"d":"2020-12-22","o":18.81,"h":18.93,"l":18.53,"c":18.89,"v":525700},{"d":"2020-12-23","o":18.97,"h":19.22,"l":18.8,"c":18.82,"v":487900},{"d":"2020-12-24","o":19,"h":19.08,"l":18.61,"c":19,"v":121400},{"d":"2020-12-28","o":19.2,"h":19.33,"l":18.98,"c":18.98,"v":241300},{"d":"2020-12-29","o":19.08,"h":19.16,"l":18.85,"c":18.98,"v":366500},{"d":"2020-12-30","o":18.94,"h":19.33,"l":18.94,"c":19.15,"v":543800},{"d":"2020-12-31","o":19.25,"h":19.77,"l":19.03,"c":19.28,"v":769000},{"d":"2021-01-04","o":19.49,"h":19.67,"l":18.58,"c":18.8,"v":468900},{"d":"2021-01-05","o":18.72,"h":18.9,"l":18.61,"c":18.64,"v":516900},{"d":"2021-01-06","o":18.93,"h":19.78,"l":18.8,"c":19.52,"v":661600},{"d":"2021-01-07","o":19.6,"h":19.98,"l":19.36,"c":19.64,"v":391300},{"d":"2021-01-08","o":19.9,"h":20.17,"l":19.33,"c":19.94,"v":718600},{"d":"2021-01-11","o":19.83,"h":21.21,"l":19.62,"c":20.69,"v":1137100},{"d":"2021-01-12","o":20.9,"h":21.08,"l":20.52,"c":21,"v":293000},{"d":"2021-01-13","o":20.86,"h":21.25,"l":20.61,"c":21.08,"v":264400},{"d":"2021-01-14","o":21.23,"h":21.59,"l":21.09,"c":21.22,"v":275500},{"d":"2021-01-15","o":20.76,"h":21.32,"l":20.29,"c":21.12,"v":285400},{"d":"2021-01-19","o":21.33,"h":21.43,"l":20.96,"c":21.24,"v":252500},{"d":"2021-01-20","o":21.28,"h":21.62,"l":21.17,"c":21.39,"v":360900},{"d":"2021-01-21","o":21.39,"h":21.69,"l":20.73,"c":20.74,"v":369600},{"d":"2021-01-22","o":20.56,"h":20.87,"l":20.18,"c":20.8,"v":256600},{"d":"2021-01-25","o":20.69,"h":20.93,"l":20.3,"c":20.66,"v":199500},{"d":"2021-01-26","o":20.83,"h":20.95,"l":20.4,"c":20.48,"v":194700},{"d":"2021-01-27","o":19.96,"h":20.09,"l":18.18,"c":18.51,"v":753400},{"d":"2021-01-28","o":18.6,"h":19.34,"l":18.44,"c":19.2,"v":624000},{"d":"2021-01-29","o":19.05,"h":19.18,"l":18.33,"c":18.33,"v":509400},{"d":"2021-02-01","o":18.37,"h":19.17,"l":18.27,"c":19.09,"v":358500},{"d":"2021-02-02","o":19.38,"h":19.95,"l":19.24,"c":19.88,"v":399200},{"d":"2021-02-03","o":19.72,"h":20.12,"l":19.7,"c":20.05,"v":416700},{"d":"2021-02-04","o":20.1,"h":20.57,"l":19.73,"c":20.2,"v":438300},{"d":"2021-02-05","o":20.15,"h":20.44,"l":19.92,"c":20.36,"v":294800},{"d":"2021-02-08","o":20.47,"h":20.47,"l":19.58,"c":19.7,"v":574300},{"d":"2021-02-09","o":19.59,"h":19.69,"l":19.18,"c":19.56,"v":262700},{"d":"2021-02-10","o":19.66,"h":19.74,"l":19.09,"c":19.35,"v":303800},{"d":"2021-02-11","o":19.59,"h":20.13,"l":19.34,"c":19.8,"v":473600},{"d":"2021-02-12","o":19.59,"h":19.99,"l":19.3,"c":19.84,"v":330700},{"d":"2021-02-16","o":20.07,"h":20.68,"l":19.63,"c":20.47,"v":367600},{"d":"2021-02-17","o":20.32,"h":20.49,"l":19.9,"c":20.17,"v":249800},{"d":"2021-02-18","o":19.89,"h":20.01,"l":19.27,"c":19.36,"v":365100},{"d":"2021-02-19","o":19.45,"h":19.83,"l":19.08,"c":19.18,"v":327600},{"d":"2021-02-22","o":19,"h":19.21,"l":18.81,"c":19.04,"v":338300},{"d":"2021-02-23","o":18.95,"h":19.08,"l":18.39,"c":18.87,"v":447300},{"d":"2021-02-24","o":18.85,"h":19.52,"l":18.68,"c":19.3,"v":475400},{"d":"2021-02-25","o":19.25,"h":19.46,"l":18.48,"c":18.48,"v":352500},{"d":"2021-02-26","o":18.49,"h":18.55,"l":17.86,"c":18.1,"v":668900},{"d":"2021-03-01","o":18.47,"h":19.27,"l":18.16,"c":19.2,"v":446500},{"d":"2021-03-02","o":19.29,"h":19.59,"l":18.98,"c":19.01,"v":678200},{"d":"2021-03-03","o":19.01,"h":19.44,"l":18.9,"c":18.9,"v":910100},{"d":"2021-03-04","o":18.79,"h":19.33,"l":18.4,"c":18.65,"v":503900},{"d":"2021-03-05","o":19.11,"h":19.33,"l":18.24,"c":19.29,"v":390600},{"d":"2021-03-08","o":19.41,"h":19.77,"l":19.05,"c":19.2,"v":356600},{"d":"2021-03-09","o":19.44,"h":19.65,"l":19.06,"c":19.44,"v":372500},{"d":"2021-03-10","o":19.5,"h":20.58,"l":19.34,"c":20.25,"v":517100},{"d":"2021-03-11","o":20.38,"h":20.39,"l":19.9,"c":20.38,"v":228000},{"d":"2021-03-12","o":20.34,"h":20.62,"l":20.03,"c":20.17,"v":362900},{"d":"2021-03-15","o":20.02,"h":20.14,"l":19.55,"c":20.09,"v":367800},{"d":"2021-03-16","o":20.09,"h":20.29,"l":19.7,"c":19.72,"v":257700},{"d":"2021-03-17","o":19.64,"h":20.2,"l":19.35,"c":20.07,"v":357600},{"d":"2021-03-18","o":20.15,"h":20.88,"l":19.28,"c":19.44,"v":577500},{"d":"2021-03-19","o":19.54,"h":20.07,"l":19.01,"c":19.85,"v":1071600},{"d":"2021-03-22","o":20.08,"h":20.08,"l":19.35,"c":19.8,"v":469900},{"d":"2021-03-23","o":19.54,"h":19.59,"l":18.83,"c":18.87,"v":394100},{"d":"2021-03-24","o":19.01,"h":19.38,"l":18.68,"c":18.77,"v":460000},{"d":"2021-03-25","o":18.66,"h":19.41,"l":18.39,"c":19.34,"v":403000},{"d":"2021-03-26","o":19.65,"h":19.72,"l":19.24,"c":19.59,"v":361500},{"d":"2021-03-29","o":19.25,"h":19.9,"l":18.94,"c":18.96,"v":318000},{"d":"2021-03-30","o":18.94,"h":19.35,"l":18.93,"c":19.16,"v":328800},{"d":"2021-03-31","o":20.98,"h":21,"l":19.62,"c":20.38,"v":1115400},{"d":"2021-04-01","o":20.54,"h":20.92,"l":20.07,"c":20.79,"v":528500},{"d":"2021-04-05","o":21.07,"h":21.28,"l":20.68,"c":20.86,"v":462000},{"d":"2021-04-06","o":20.84,"h":20.93,"l":20.4,"c":20.44,"v":584600},{"d":"2021-04-07","o":20.45,"h":20.64,"l":20.33,"c":20.37,"v":498900},{"d":"2021-04-08","o":21.52,"h":22.75,"l":21.27,"c":22.55,"v":2028600},{"d":"2021-04-09","o":22.99,"h":23.4,"l":22.23,"c":22.93,"v":1196000},{"d":"2021-04-12","o":22.84,"h":23.54,"l":22.63,"c":23.38,"v":724800},{"d":"2021-04-13","o":23.43,"h":23.51,"l":22.79,"c":23.2,"v":1003100},{"d":"2021-04-14","o":23.25,"h":23.9,"l":23.25,"c":23.43,"v":556600},{"d":"2021-04-15","o":23.67,"h":23.99,"l":23.48,"c":23.84,"v":434600},{"d":"2021-04-16","o":24.01,"h":24.01,"l":23.04,"c":23.14,"v":649900},{"d":"2021-04-19","o":23.14,"h":23.34,"l":22.85,"c":23.27,"v":478100},{"d":"2021-04-20","o":23.17,"h":23.17,"l":22.6,"c":22.8,"v":537200},{"d":"2021-04-21","o":22.67,"h":23.32,"l":22.67,"c":23.12,"v":418000},{"d":"2021-04-22","o":23.08,"h":23.23,"l":22.8,"c":22.97,"v":571600},{"d":"2021-04-23","o":23.17,"h":23.55,"l":23.02,"c":23.34,"v":480800},{"d":"2021-04-26","o":23.32,"h":23.47,"l":23.09,"c":23.38,"v":613700},{"d":"2021-04-27","o":23.43,"h":23.64,"l":23.29,"c":23.42,"v":427000},{"d":"2021-04-28","o":23.45,"h":23.45,"l":23.07,"c":23.17,"v":368500},{"d":"2021-04-29","o":23.03,"h":23.34,"l":22.65,"c":23.18,"v":554000},{"d":"2021-04-30","o":22.77,"h":23.14,"l":22.43,"c":22.51,"v":730700},{"d":"2021-05-03","o":22.73,"h":22.98,"l":22.62,"c":22.82,"v":471100},{"d":"2021-05-04","o":22.58,"h":22.71,"l":22.26,"c":22.64,"v":508400},{"d":"2021-05-05","o":22.74,"h":22.88,"l":22.44,"c":22.62,"v":573600},{"d":"2021-05-06","o":22.6,"h":23.1,"l":22.55,"c":23.09,"v":259700},{"d":"2021-05-07","o":23.09,"h":23.44,"l":22.83,"c":22.93,"v":338600},{"d":"2021-05-10","o":23.03,"h":23.55,"l":22.71,"c":22.75,"v":726200},{"d":"2021-05-11","o":22.25,"h":22.81,"l":21.95,"c":22.61,"v":406200},{"d":"2021-05-12","o":22.39,"h":22.71,"l":21.92,"c":22,"v":342300},{"d":"2021-05-13","o":22.14,"h":22.63,"l":22.1,"c":22.48,"v":354800},{"d":"2021-05-14","o":22.71,"h":23.08,"l":22.56,"c":23.08,"v":163900},{"d":"2021-05-17","o":22.85,"h":23,"l":22.57,"c":22.92,"v":275300},{"d":"2021-05-18","o":23,"h":23.32,"l":22.89,"c":22.9,"v":334800},{"d":"2021-05-19","o":22.48,"h":22.61,"l":22.11,"c":22.56,"v":329300},{"d":"2021-05-20","o":22.49,"h":22.84,"l":22.31,"c":22.69,"v":276500},{"d":"2021-05-21","o":22.98,"h":23.16,"l":22.49,"c":22.54,"v":481200},{"d":"2021-05-24","o":22.61,"h":22.9,"l":21.92,"c":22.69,"v":381600},{"d":"2021-05-25","o":22.69,"h":22.89,"l":22.19,"c":22.21,"v":413800},{"d":"2021-05-26","o":22.26,"h":22.65,"l":22.05,"c":22.42,"v":256400},{"d":"2021-05-27","o":22.74,"h":22.88,"l":22.47,"c":22.5,"v":306600},{"d":"2021-05-28","o":22.6,"h":22.6,"l":22.26,"c":22.27,"v":227200},{"d":"2021-06-01","o":22.52,"h":23,"l":22.48,"c":22.61,"v":1088200},{"d":"2021-06-02","o":22.59,"h":22.59,"l":22.34,"c":22.36,"v":253800},{"d":"2021-06-03","o":22.27,"h":22.45,"l":22.14,"c":22.26,"v":184600},{"d":"2021-06-04","o":22.22,"h":22.36,"l":22.11,"c":22.28,"v":477900},{"d":"2021-06-07","o":22.36,"h":22.38,"l":22.13,"c":22.2,"v":286200},{"d":"2021-06-08","o":22.22,"h":22.31,"l":21.97,"c":22.26,"v":197300},{"d":"2021-06-09","o":22.3,"h":22.37,"l":22.11,"c":22.26,"v":339100},{"d":"2021-06-10","o":22.41,"h":22.52,"l":22.21,"c":22.3,"v":313000},{"d":"2021-06-11","o":22.37,"h":22.87,"l":22.37,"c":22.73,"v":195600},{"d":"2021-06-14","o":22.71,"h":22.76,"l":22.25,"c":22.3,"v":582600},{"d":"2021-06-15","o":22.38,"h":22.83,"l":22.31,"c":22.72,"v":356200},{"d":"2021-06-16","o":22.69,"h":23.21,"l":22.49,"c":23.18,"v":387900},{"d":"2021-06-17","o":23.21,"h":23.57,"l":22.63,"c":22.91,"v":679200},{"d":"2021-06-18","o":22.84,"h":22.86,"l":22.5,"c":22.68,"v":611000},{"d":"2021-06-21","o":22.83,"h":24.25,"l":22.76,"c":23.88,"v":646000},{"d":"2021-06-22","o":23.62,"h":23.81,"l":23.02,"c":23.8,"v":594100},{"d":"2021-06-23","o":23.81,"h":24.13,"l":23.66,"c":23.85,"v":407300},{"d":"2021-06-24","o":24.06,"h":24.06,"l":23.59,"c":23.82,"v":259300},{"d":"2021-06-25","o":23.89,"h":24.18,"l":23.64,"c":23.93,"v":1239000},{"d":"2021-06-28","o":23.9,"h":23.9,"l":23.58,"c":23.62,"v":285600},{"d":"2021-06-29","o":23.7,"h":23.82,"l":23.52,"c":23.59,"v":305600},{"d":"2021-06-30","o":23.51,"h":23.6,"l":23.18,"c":23.43,"v":633300},{"d":"2021-07-01","o":23.64,"h":24.12,"l":23.33,"c":23.95,"v":349100},{"d":"2021-07-02","o":24.04,"h":24.23,"l":23.88,"c":24.11,"v":383900},{"d":"2021-07-06","o":24.14,"h":24.39,"l":23.92,"c":23.99,"v":406900},{"d":"2021-07-07","o":23.88,"h":24.36,"l":23.82,"c":24.18,"v":392700},{"d":"2021-07-08","o":23.61,"h":24.01,"l":23.32,"c":23.68,"v":379000},{"d":"2021-07-09","o":23.94,"h":24.22,"l":23.68,"c":24.16,"v":346300},{"d":"2021-07-12","o":23.93,"h":24.33,"l":23.93,"c":24.21,"v":228200},{"d":"2021-07-13","o":24,"h":24.14,"l":23.68,"c":23.84,"v":275600},{"d":"2021-07-14","o":23.94,"h":24.2,"l":23.48,"c":23.51,"v":474200},{"d":"2021-07-15","o":23.21,"h":23.8,"l":23.21,"c":23.49,"v":354700},{"d":"2021-07-16","o":23.68,"h":24.01,"l":23.41,"c":23.72,"v":370000},{"d":"2021-07-19","o":23.29,"h":23.41,"l":22.85,"c":23.09,"v":677900},{"d":"2021-07-20","o":23.19,"h":23.71,"l":23.01,"c":23.29,"v":619100},{"d":"2021-07-21","o":23.48,"h":23.98,"l":23.38,"c":23.88,"v":384500},{"d":"2021-07-22","o":23.95,"h":23.95,"l":23.5,"c":23.69,"v":239700},{"d":"2021-07-23","o":23.83,"h":24.23,"l":23.74,"c":23.92,"v":234400},{"d":"2021-07-26","o":23.99,"h":24.2,"l":23.86,"c":24.2,"v":173300},{"d":"2021-07-27","o":24.05,"h":24.31,"l":23.89,"c":24.27,"v":296700},{"d":"2021-07-28","o":24.45,"h":24.75,"l":24.07,"c":24.45,"v":417300},{"d":"2021-07-29","o":24.41,"h":25.1,"l":24.21,"c":24.72,"v":401800},{"d":"2021-07-30","o":24.72,"h":25.09,"l":24.72,"c":24.99,"v":470200},{"d":"2021-08-02","o":25.1,"h":25.36,"l":24.88,"c":25.06,"v":366500},{"d":"2021-08-03","o":25.22,"h":25.3,"l":24.93,"c":25.3,"v":661900},{"d":"2021-08-04","o":25.17,"h":25.79,"l":25.1,"c":25.73,"v":598500},{"d":"2021-08-05","o":25.88,"h":26.19,"l":25.72,"c":26.18,"v":357200},{"d":"2021-08-06","o":26.18,"h":26.54,"l":26.14,"c":26.4,"v":424300},{"d":"2021-08-09","o":26.41,"h":26.78,"l":26.14,"c":26.72,"v":383500},{"d":"2021-08-10","o":26.71,"h":26.98,"l":26.56,"c":26.62,"v":435100},{"d":"2021-08-11","o":26.65,"h":26.84,"l":26.42,"c":26.66,"v":392900},{"d":"2021-08-12","o":26.73,"h":26.8,"l":26.45,"c":26.77,"v":314700},{"d":"2021-08-13","o":26.81,"h":26.88,"l":26.65,"c":26.73,"v":178000},{"d":"2021-08-16","o":26.61,"h":26.98,"l":26.33,"c":26.98,"v":310600},{"d":"2021-08-17","o":26.78,"h":26.86,"l":26.4,"c":26.57,"v":433300},{"d":"2021-08-18","o":26.5,"h":26.72,"l":26.14,"c":26.15,"v":355300},{"d":"2021-08-19","o":25.76,"h":26.19,"l":25.65,"c":26.16,"v":492500},{"d":"2021-08-20","o":26.2,"h":26.46,"l":26.12,"c":26.3,"v":365700},{"d":"2021-08-23","o":26.43,"h":26.57,"l":26.29,"c":26.38,"v":210800},{"d":"2021-08-24","o":26.38,"h":26.93,"l":26.37,"c":26.86,"v":365200},{"d":"2021-08-25","o":27,"h":27.5,"l":26.93,"c":27.33,"v":695400},{"d":"2021-08-26","o":27.33,"h":27.4,"l":27.16,"c":27.26,"v":365200},{"d":"2021-08-27","o":27.28,"h":27.67,"l":27.19,"c":27.61,"v":441900},{"d":"2021-08-30","o":27.68,"h":27.68,"l":27.16,"c":27.25,"v":372800},{"d":"2021-08-31","o":27.35,"h":27.48,"l":27,"c":27.19,"v":319400},{"d":"2021-09-01","o":27.14,"h":27.28,"l":27.09,"c":27.18,"v":332000},{"d":"2021-09-02","o":27.24,"h":27.56,"l":27.12,"c":27.34,"v":309400},{"d":"2021-09-03","o":27.26,"h":27.53,"l":27.06,"c":27.4,"v":352000},{"d":"2021-09-07","o":27.39,"h":27.4,"l":27.12,"c":27.15,"v":311100},{"d":"2021-09-08","o":27.04,"h":27.17,"l":26.74,"c":26.91,"v":305700},{"d":"2021-09-09","o":26.82,"h":27.27,"l":26.8,"c":26.84,"v":326500},{"d":"2021-09-10","o":27.04,"h":27.09,"l":26.55,"c":26.65,"v":246300},{"d":"2021-09-13","o":26.86,"h":27.02,"l":26.67,"c":27,"v":512900},{"d":"2021-09-14","o":27.06,"h":27.16,"l":26.47,"c":26.6,"v":800200},{"d":"2021-09-15","o":26.65,"h":27.02,"l":26.6,"c":26.84,"v":451800},{"d":"2021-09-16","o":26.86,"h":26.95,"l":26.56,"c":26.66,"v":181300},{"d":"2021-09-17","o":26.74,"h":26.78,"l":26.27,"c":26.53,"v":977000},{"d":"2021-09-20","o":26.17,"h":26.19,"l":25.82,"c":26.14,"v":658900},{"d":"2021-09-21","o":26.38,"h":26.41,"l":25.9,"c":26.25,"v":472100},{"d":"2021-09-22","o":26.41,"h":26.83,"l":26.36,"c":26.59,"v":269400},{"d":"2021-09-23","o":26.79,"h":27.13,"l":26.76,"c":27,"v":288400},{"d":"2021-09-24","o":26.88,"h":27.11,"l":26.65,"c":26.68,"v":290500},{"d":"2021-09-27","o":26.69,"h":27.01,"l":26.69,"c":26.8,"v":291500},{"d":"2021-09-28","o":26.77,"h":26.9,"l":26.15,"c":26.16,"v":398200},{"d":"2021-09-29","o":26.25,"h":26.25,"l":25.87,"c":26.04,"v":464800},{"d":"2021-09-30","o":26.25,"h":26.66,"l":26.1,"c":26.13,"v":581800},{"d":"2021-10-01","o":26.15,"h":26.47,"l":25.84,"c":26.12,"v":699300},{"d":"2021-10-04","o":26.01,"h":26.41,"l":25.93,"c":25.94,"v":575400},{"d":"2021-10-05","o":26,"h":26.5,"l":25.95,"c":26.13,"v":343400},{"d":"2021-10-06","o":25.89,"h":26.57,"l":25.84,"c":26.5,"v":965700},{"d":"2021-10-07","o":26.89,"h":27.13,"l":26.48,"c":26.57,"v":426400},{"d":"2021-10-08","o":26.43,"h":26.7,"l":26.29,"c":26.61,"v":309200},{"d":"2021-10-11","o":26.61,"h":26.81,"l":26.27,"c":26.31,"v":196600},{"d":"2021-10-12","o":26.23,"h":26.39,"l":26.09,"c":26.2,"v":270100},{"d":"2021-10-13","o":26.24,"h":26.25,"l":25.9,"c":26.1,"v":334900},{"d":"2021-10-14","o":26.3,"h":26.82,"l":26.18,"c":26.71,"v":521700},{"d":"2021-10-15","o":27,"h":27.05,"l":26.71,"c":26.76,"v":331000},{"d":"2021-10-18","o":26.45,"h":26.68,"l":26.45,"c":26.52,"v":324600},{"d":"2021-10-19","o":26.57,"h":26.77,"l":26.46,"c":26.63,"v":304900},{"d":"2021-10-20","o":26.65,"h":26.94,"l":26.47,"c":26.76,"v":569500},{"d":"2021-10-21","o":26.77,"h":27.12,"l":26.67,"c":26.93,"v":400700},{"d":"2021-10-22","o":27.03,"h":27.05,"l":26.85,"c":26.98,"v":356700},{"d":"2021-10-25","o":26.95,"h":27.38,"l":26.95,"c":27.08,"v":431300},{"d":"2021-10-26","o":27.23,"h":27.39,"l":27.01,"c":27.05,"v":290000},{"d":"2021-10-27","o":26.97,"h":27.12,"l":26.71,"c":26.76,"v":488200},{"d":"2021-10-28","o":27.25,"h":29.25,"l":27.1,"c":28.85,"v":2604000},{"d":"2021-10-29","o":28.84,"h":30.25,"l":28.65,"c":29.98,"v":2550400},{"d":"2021-11-01","o":30.24,"h":30.72,"l":29.54,"c":29.82,"v":904100},{"d":"2021-11-02","o":29.96,"h":30.71,"l":29.96,"c":30.37,"v":1010800},{"d":"2021-11-03","o":30.35,"h":30.5,"l":30,"c":30.13,"v":714500},{"d":"2021-11-04","o":30.11,"h":30.48,"l":29.59,"c":30.05,"v":4776400},{"d":"2021-11-05","o":30.27,"h":30.58,"l":30.02,"c":30.29,"v":3311700},{"d":"2021-11-08","o":30.36,"h":30.48,"l":30.07,"c":30.23,"v":1202500},{"d":"2021-11-09","o":30.35,"h":30.44,"l":30.13,"c":30.31,"v":1902300},{"d":"2021-11-10","o":30.25,"h":30.48,"l":30.16,"c":30.29,"v":1263300},{"d":"2021-11-11","o":30.46,"h":30.77,"l":30.28,"c":30.63,"v":1529900},{"d":"2021-11-12","o":30.7,"h":30.88,"l":30.41,"c":30.77,"v":1159400},{"d":"2021-11-15","o":30.75,"h":30.85,"l":30.49,"c":30.63,"v":1604100},{"d":"2021-11-16","o":30.51,"h":30.85,"l":30.42,"c":30.5,"v":2021400},{"d":"2021-11-17","o":30.5,"h":30.62,"l":30.18,"c":30.4,"v":2614000},{"d":"2021-11-18","o":30.37,"h":30.49,"l":30.17,"c":30.46,"v":1233400},{"d":"2021-11-19","o":30.3,"h":30.47,"l":30.26,"c":30.38,"v":935500},{"d":"2021-11-22","o":30.51,"h":30.58,"l":30.25,"c":30.27,"v":935100},{"d":"2021-11-23","o":30.26,"h":30.62,"l":30.23,"c":30.4,"v":1456200},{"d":"2021-11-24","o":30.32,"h":30.5,"l":30.32,"c":30.46,"v":526900},{"d":"2021-11-26","o":30.2,"h":30.31,"l":29.8,"c":30.15,"v":1071100},{"d":"2021-11-29","o":30.39,"h":30.65,"l":30.05,"c":30.44,"v":2801200},{"d":"2021-11-30","o":30.2,"h":30.58,"l":30.01,"c":30.03,"v":2945000},{"d":"2021-12-01","o":30.47,"h":30.58,"l":30.2,"c":30.24,"v":5922800},{"d":"2021-12-02","o":30.4,"h":30.79,"l":30.09,"c":30.2,"v":8500000},{"d":"2021-12-03","o":29.8,"h":29.98,"l":26.92,"c":27.33,"v":1571400},{"d":"2021-12-06","o":27.36,"h":28.58,"l":27.05,"c":28.14,"v":1077700},{"d":"2021-12-07","o":26.95,"h":29.47,"l":26.8,"c":28.7,"v":9019500},{"d":"2021-12-08","o":28.98,"h":30,"l":28.63,"c":29.78,"v":1391500},{"d":"2021-12-09","o":29.67,"h":31.17,"l":29.3,"c":30.31,"v":3977700},{"d":"2021-12-10","o":30.34,"h":30.43,"l":28.59,"c":29.34,"v":1607500},{"d":"2021-12-13","o":29.07,"h":29.17,"l":28.35,"c":28.55,"v":1144800},{"d":"2021-12-14","o":28.08,"h":28.14,"l":27.38,"c":27.41,"v":1638500},{"d":"2021-12-15","o":27.41,"h":27.41,"l":26.52,"c":27.12,"v":1638400},{"d":"2021-12-16","o":27.13,"h":27.35,"l":26.41,"c":26.46,"v":1133100},{"d":"2021-12-17","o":26.28,"h":26.49,"l":25.79,"c":26.31,"v":1848400},{"d":"2021-12-20","o":25.85,"h":25.93,"l":24.55,"c":24.85,"v":2119900},{"d":"2021-12-21","o":25.16,"h":25.43,"l":24.88,"c":25.28,"v":2057600},{"d":"2021-12-22","o":25.22,"h":25.6,"l":25.09,"c":25.43,"v":1111000},{"d":"2021-12-23","o":25.42,"h":25.9,"l":25.4,"c":25.66,"v":778400},{"d":"2021-12-27","o":25.71,"h":26.06,"l":25.5,"c":26.02,"v":694800},{"d":"2021-12-28","o":26.03,"h":26.12,"l":25.64,"c":25.79,"v":622400},{"d":"2021-12-29","o":25.82,"h":25.89,"l":25.41,"c":25.64,"v":5952300},{"d":"2021-12-30","o":25.76,"h":26.39,"l":25.74,"c":25.92,"v":1037600},{"d":"2021-12-31","o":25.7,"h":26.05,"l":25.56,"c":25.6,"v":734700},{"d":"2022-01-03","o":25.83,"h":26,"l":25.25,"c":25.38,"v":683200},{"d":"2022-01-04","o":25.42,"h":25.73,"l":25.25,"c":25.31,"v":695400},{"d":"2022-01-05","o":25.41,"h":25.44,"l":24.3,"c":24.3,"v":590400},{"d":"2022-01-06","o":24.37,"h":24.56,"l":24.02,"c":24.26,"v":511900},{"d":"2022-01-07","o":24.2,"h":24.39,"l":23.83,"c":24.29,"v":709500},{"d":"2022-01-10","o":24.08,"h":24.36,"l":23.71,"c":24.35,"v":635200},{"d":"2022-01-11","o":24.23,"h":24.83,"l":23.97,"c":24.62,"v":529500},{"d":"2022-01-12","o":24.59,"h":24.96,"l":24.23,"c":24.53,"v":525800},{"d":"2022-01-13","o":24.68,"h":24.99,"l":24.46,"c":24.53,"v":442900},{"d":"2022-01-14","o":24.23,"h":24.52,"l":24.06,"c":24.44,"v":525700},{"d":"2022-01-18","o":24.08,"h":24.11,"l":23.59,"c":23.87,"v":498400},{"d":"2022-01-19","o":23.92,"h":24.05,"l":23.34,"c":23.37,"v":426900},{"d":"2022-01-20","o":23.42,"h":23.57,"l":22.45,"c":22.49,"v":671900},{"d":"2022-01-21","o":22.4,"h":22.54,"l":21.84,"c":21.84,"v":745500},{"d":"2022-01-24","o":21.41,"h":22.03,"l":20.72,"c":21.94,"v":709000},{"d":"2022-01-25","o":21.47,"h":21.58,"l":20.83,"c":21.05,"v":932600},{"d":"2022-01-26","o":21.42,"h":21.69,"l":20.7,"c":20.89,"v":575200},{"d":"2022-01-27","o":21.1,"h":21.38,"l":20.5,"c":20.52,"v":663000},{"d":"2022-01-28","o":20.36,"h":20.85,"l":19.93,"c":20.81,"v":498400},{"d":"2022-01-31","o":20.73,"h":21.66,"l":20.73,"c":21.58,"v":1521300},{"d":"2022-02-01","o":21.58,"h":22.13,"l":21.42,"c":22.07,"v":744000},{"d":"2022-02-02","o":22.02,"h":22.07,"l":21.37,"c":21.62,"v":809500},{"d":"2022-02-03","o":21.72,"h":23.47,"l":21.72,"c":22.68,"v":1625000},{"d":"2022-02-04","o":22.41,"h":23.61,"l":22.41,"c":23.45,"v":906300},{"d":"2022-02-07","o":23.26,"h":23.91,"l":23.14,"c":23.72,"v":1120900},{"d":"2022-02-08","o":23.72,"h":24.15,"l":23.72,"c":24.09,"v":1018800},{"d":"2022-02-09","o":24.47,"h":24.99,"l":24.43,"c":24.72,"v":848400},{"d":"2022-02-10","o":24.22,"h":24.98,"l":24.12,"c":24.26,"v":1013100},{"d":"2022-02-11","o":24.24,"h":24.74,"l":23.62,"c":23.92,"v":954900},{"d":"2022-02-14","o":23.81,"h":24.55,"l":23.81,"c":24.34,"v":914300},{"d":"2022-02-15","o":24.71,"h":25.07,"l":24.65,"c":24.83,"v":978800},{"d":"2022-02-16","o":24.61,"h":25.41,"l":24.57,"c":25.26,"v":764400},{"d":"2022-02-17","o":25.02,"h":25.12,"l":24.07,"c":24.13,"v":568900},{"d":"2022-02-18","o":24.13,"h":24.5,"l":23.95,"c":24.32,"v":495300},{"d":"2022-02-22","o":24.32,"h":24.48,"l":23.99,"c":24.25,"v":551200},{"d":"2022-02-23","o":24.5,"h":24.5,"l":23.49,"c":23.6,"v":430100},{"d":"2022-02-24","o":22.95,"h":23.89,"l":22.58,"c":23.8,"v":569700},{"d":"2022-02-25","o":24,"h":24.39,"l":23.7,"c":24.35,"v":268800},{"d":"2022-02-28","o":24.03,"h":24.41,"l":23.66,"c":23.87,"v":646500},{"d":"2022-03-01","o":23.77,"h":23.84,"l":22.88,"c":23.1,"v":783200},{"d":"2022-03-02","o":23.34,"h":24.53,"l":23.29,"c":24.37,"v":603300},{"d":"2022-03-03","o":24.49,"h":24.7,"l":24.08,"c":24.3,"v":565800},{"d":"2022-03-04","o":23.89,"h":23.92,"l":22.91,"c":23.16,"v":1001500},{"d":"2022-03-07","o":23.05,"h":23.14,"l":21.29,"c":21.32,"v":1104800},{"d":"2022-03-08","o":21.42,"h":22.51,"l":21.38,"c":21.8,"v":1015800},{"d":"2022-03-09","o":22.45,"h":23.55,"l":22.45,"c":23.25,"v":843100},{"d":"2022-03-10","o":22.71,"h":23.76,"l":22.71,"c":23.67,"v":823500},{"d":"2022-03-11","o":23.96,"h":24.19,"l":23.6,"c":23.63,"v":572300},{"d":"2022-03-14","o":23.88,"h":25.09,"l":23.88,"c":24.09,"v":858400},{"d":"2022-03-15","o":24.34,"h":24.63,"l":23.91,"c":24.48,"v":710000},{"d":"2022-03-16","o":24.78,"h":25.78,"l":24.78,"c":25.39,"v":1361800},{"d":"2022-03-17","o":25.14,"h":26.48,"l":25.14,"c":26,"v":1107500},{"d":"2022-03-18","o":25.49,"h":25.9,"l":25.06,"c":25.77,"v":3715800},{"d":"2022-03-21","o":25.85,"h":25.95,"l":25.16,"c":25.27,"v":609700},{"d":"2022-03-22","o":25.43,"h":25.94,"l":25.4,"c":25.48,"v":491500},{"d":"2022-03-23","o":25.24,"h":25.32,"l":24.59,"c":24.63,"v":689600},{"d":"2022-03-24","o":24.75,"h":24.87,"l":24.4,"c":24.65,"v":677300},{"d":"2022-03-25","o":24.53,"h":24.76,"l":23.96,"c":24.07,"v":391500},{"d":"2022-03-28","o":23.98,"h":24.17,"l":23.47,"c":24.16,"v":521200},{"d":"2022-03-29","o":24.57,"h":24.95,"l":24.55,"c":24.95,"v":457500},{"d":"2022-03-30","o":24.77,"h":24.85,"l":24.3,"c":24.38,"v":317100},{"d":"2022-03-31","o":24.35,"h":24.68,"l":24.21,"c":24.25,"v":578000},{"d":"2022-04-01","o":24.57,"h":24.79,"l":24.32,"c":24.63,"v":331700},{"d":"2022-04-04","o":24.5,"h":24.58,"l":24.19,"c":24.31,"v":337900},{"d":"2022-04-05","o":24.35,"h":24.35,"l":23.39,"c":23.52,"v":470700},{"d":"2022-04-06","o":23.29,"h":23.32,"l":22.57,"c":22.69,"v":1182300},{"d":"2022-04-07","o":22.7,"h":22.7,"l":21.91,"c":22.23,"v":598700},{"d":"2022-04-08","o":22.02,"h":22.62,"l":21.98,"c":22.23,"v":511700},{"d":"2022-04-11","o":22.15,"h":22.41,"l":21.75,"c":21.92,"v":531700},{"d":"2022-04-12","o":21.97,"h":22.3,"l":21.33,"c":21.59,"v":664100},{"d":"2022-04-13","o":21.55,"h":22.45,"l":21.27,"c":22.38,"v":609900},{"d":"2022-04-14","o":22.49,"h":22.6,"l":21.92,"c":21.99,"v":495400},{"d":"2022-04-18","o":21.94,"h":22.18,"l":21.65,"c":22.1,"v":501900},{"d":"2022-04-19","o":22.11,"h":22.76,"l":22.06,"c":22.52,"v":441600},{"d":"2022-04-20","o":22.67,"h":22.86,"l":22.25,"c":22.33,"v":379700},{"d":"2022-04-21","o":22.68,"h":22.85,"l":21.61,"c":21.75,"v":640100},{"d":"2022-04-22","o":21.59,"h":21.82,"l":21.38,"c":21.75,"v":613900},{"d":"2022-04-25","o":21.52,"h":21.97,"l":21.2,"c":21.62,"v":869300},{"d":"2022-04-26","o":21.35,"h":21.37,"l":20.76,"c":20.76,"v":606300},{"d":"2022-04-27","o":20.67,"h":20.9,"l":20.26,"c":20.36,"v":440700},{"d":"2022-04-28","o":20.62,"h":20.89,"l":19.99,"c":20.64,"v":237400},{"d":"2022-04-29","o":20.45,"h":20.83,"l":19.97,"c":20.04,"v":624900},{"d":"2022-05-02","o":20.04,"h":20.4,"l":19.65,"c":20.24,"v":329100},{"d":"2022-05-03","o":20.17,"h":20.57,"l":19.91,"c":20.31,"v":361800},{"d":"2022-05-04","o":20.36,"h":20.77,"l":19.68,"c":20.64,"v":468700},{"d":"2022-05-05","o":20.56,"h":21.31,"l":20.25,"c":21.21,"v":532400},{"d":"2022-05-06","o":20.98,"h":21.19,"l":20.02,"c":20.25,"v":598900},{"d":"2022-05-09","o":19.8,"h":20.45,"l":19.78,"c":20.02,"v":823500},{"d":"2022-05-10","o":20.37,"h":20.8,"l":19.52,"c":19.81,"v":766500},{"d":"2022-05-11","o":19.9,"h":20.15,"l":19.07,"c":19.11,"v":441500},{"d":"2022-05-12","o":18.89,"h":19.5,"l":18.69,"c":19.48,"v":533100},{"d":"2022-05-13","o":19.82,"h":20.19,"l":19.42,"c":19.66,"v":323900},{"d":"2022-05-16","o":19.48,"h":19.78,"l":19.09,"c":19.47,"v":370700},{"d":"2022-05-17","o":19.86,"h":20.57,"l":19.86,"c":20.57,"v":412500},{"d":"2022-05-18","o":20.11,"h":20.39,"l":19.62,"c":19.88,"v":561000},{"d":"2022-05-19","o":19.65,"h":20.09,"l":19.65,"c":19.86,"v":570800},{"d":"2022-05-20","o":20.16,"h":20.33,"l":19.35,"c":19.82,"v":290800},{"d":"2022-05-23","o":20.2,"h":20.2,"l":19.7,"c":19.8,"v":570600},{"d":"2022-05-24","o":19.62,"h":19.83,"l":18.64,"c":19.48,"v":429100},{"d":"2022-05-25","o":19.27,"h":19.81,"l":19.24,"c":19.63,"v":274900},{"d":"2022-05-26","o":19.71,"h":20.01,"l":19.7,"c":19.93,"v":431900},{"d":"2022-05-27","o":20.11,"h":20.46,"l":19.99,"c":20.28,"v":359800},{"d":"2022-05-31","o":20.14,"h":20.54,"l":19.84,"c":20.39,"v":435600},{"d":"2022-06-01","o":20.33,"h":20.46,"l":19.89,"c":20.25,"v":297100},{"d":"2022-06-02","o":20.2,"h":20.78,"l":19.95,"c":20.75,"v":353600},{"d":"2022-06-03","o":20.52,"h":20.83,"l":20.31,"c":20.77,"v":228100},{"d":"2022-06-06","o":20.8,"h":21.14,"l":20.74,"c":20.94,"v":409200},{"d":"2022-06-07","o":20.69,"h":21.02,"l":20.5,"c":21,"v":319000},{"d":"2022-06-08","o":20.67,"h":21.03,"l":20.53,"c":20.67,"v":566700},{"d":"2022-06-09","o":20.6,"h":20.92,"l":20.43,"c":20.46,"v":251600},{"d":"2022-06-10","o":20.13,"h":20.24,"l":19.67,"c":19.72,"v":437300},{"d":"2022-06-13","o":19.18,"h":19.48,"l":18.94,"c":19.08,"v":689900},{"d":"2022-06-14","o":19.22,"h":19.27,"l":18.58,"c":18.97,"v":372100},{"d":"2022-06-15","o":19.04,"h":19.31,"l":18.6,"c":18.94,"v":471100},{"d":"2022-06-16","o":18.56,"h":18.56,"l":17.69,"c":18.16,"v":710400},{"d":"2022-06-17","o":18.33,"h":18.67,"l":18.25,"c":18.62,"v":918600},{"d":"2022-06-21","o":19.22,"h":19.24,"l":18.65,"c":18.87,"v":300000},{"d":"2022-06-22","o":18.61,"h":19.1,"l":18.61,"c":18.91,"v":292300},{"d":"2022-06-23","o":19.02,"h":19.02,"l":18.45,"c":18.88,"v":272000},{"d":"2022-06-24","o":19.11,"h":19.6,"l":19.04,"c":19.28,"v":1259800},{"d":"2022-06-27","o":19.47,"h":19.63,"l":19.15,"c":19.21,"v":489300},{"d":"2022-06-28","o":19.46,"h":19.76,"l":18.74,"c":18.82,"v":377700},{"d":"2022-06-29","o":19.17,"h":19.17,"l":18.49,"c":18.57,"v":359800},{"d":"2022-06-30","o":17.99,"h":18.32,"l":17.65,"c":18.01,"v":488700},{"d":"2022-07-01","o":17.85,"h":18.23,"l":17.75,"c":18.12,"v":397900},{"d":"2022-07-05","o":17.81,"h":18.1,"l":17.62,"c":18.05,"v":365700},{"d":"2022-07-06","o":18.1,"h":18.16,"l":17.73,"c":17.85,"v":288600},{"d":"2022-07-07","o":17.89,"h":18.23,"l":17.89,"c":17.99,"v":208200},{"d":"2022-07-08","o":17.98,"h":17.99,"l":17.58,"c":17.68,"v":236900},{"d":"2022-07-11","o":17.47,"h":17.57,"l":17.21,"c":17.29,"v":227500},{"d":"2022-07-12","o":17.19,"h":17.7,"l":17.18,"c":17.27,"v":332400},{"d":"2022-07-13","o":17,"h":17.1,"l":16.62,"c":17.06,"v":157500},{"d":"2022-07-14","o":16.86,"h":17.25,"l":16.68,"c":17.18,"v":190400},{"d":"2022-07-15","o":17.5,"h":17.68,"l":17.15,"c":17.6,"v":188400},{"d":"2022-07-18","o":17.77,"h":18.07,"l":17.31,"c":17.36,"v":202600},{"d":"2022-07-19","o":17.59,"h":18.2,"l":17.55,"c":18.12,"v":159000},{"d":"2022-07-20","o":17.93,"h":18.69,"l":17.93,"c":18.61,"v":276500},{"d":"2022-07-21","o":18.64,"h":18.81,"l":18.56,"c":18.69,"v":236000},{"d":"2022-07-22","o":18.65,"h":18.9,"l":18.49,"c":18.71,"v":152100},{"d":"2022-07-25","o":18.84,"h":18.99,"l":18.69,"c":18.95,"v":136500},{"d":"2022-07-26","o":18.8,"h":18.86,"l":18.63,"c":18.66,"v":159200},{"d":"2022-07-27","o":18.71,"h":19.06,"l":18.6,"c":18.87,"v":313800},{"d":"2022-07-28","o":19,"h":19.25,"l":18.3,"c":19.02,"v":201800},{"d":"2022-07-29","o":19.02,"h":19.03,"l":18.6,"c":18.91,"v":429900},{"d":"2022-08-01","o":18.66,"h":19.16,"l":18.56,"c":19.03,"v":281400},{"d":"2022-08-02","o":18.98,"h":19.04,"l":18.57,"c":18.57,"v":267800},{"d":"2022-08-03","o":18.83,"h":18.95,"l":18.6,"c":18.85,"v":1811800},{"d":"2022-08-04","o":18.98,"h":19.07,"l":18.64,"c":18.73,"v":183300},{"d":"2022-08-05","o":18.52,"h":18.85,"l":18.5,"c":18.84,"v":107700},{"d":"2022-08-08","o":18.86,"h":19.14,"l":18.82,"c":19.01,"v":135200},{"d":"2022-08-09","o":19.03,"h":19.05,"l":18.39,"c":18.47,"v":199700},{"d":"2022-08-10","o":18.85,"h":19.32,"l":18.84,"c":19.1,"v":208500},{"d":"2022-08-11","o":19.31,"h":19.45,"l":19.14,"c":19.35,"v":192200},{"d":"2022-08-12","o":19.52,"h":20.11,"l":19.37,"c":20.03,"v":123900},{"d":"2022-08-15","o":19.8,"h":20.26,"l":19.8,"c":20.12,"v":204200},{"d":"2022-08-16","o":20.1,"h":20.35,"l":20,"c":20.16,"v":197800},{"d":"2022-08-17","o":20.09,"h":20.38,"l":19.99,"c":20.26,"v":214400},{"d":"2022-08-18","o":20.36,"h":20.56,"l":20.2,"c":20.43,"v":104400},{"d":"2022-08-19","o":20.16,"h":20.16,"l":19.39,"c":19.41,"v":126100},{"d":"2022-08-22","o":19.18,"h":19.18,"l":18.59,"c":18.63,"v":156800},{"d":"2022-08-23","o":18.51,"h":18.73,"l":18.39,"c":18.59,"v":166300},{"d":"2022-08-24","o":18.66,"h":18.79,"l":18.57,"c":18.65,"v":141200},{"d":"2022-08-25","o":18.57,"h":19.03,"l":18.54,"c":19,"v":148700},{"d":"2022-08-26","o":19.07,"h":19.07,"l":18.08,"c":18.23,"v":186600},{"d":"2022-08-29","o":18.02,"h":18.03,"l":17.7,"c":17.75,"v":103700},{"d":"2022-08-30","o":17.65,"h":17.93,"l":17.44,"c":17.84,"v":217600},{"d":"2022-08-31","o":17.83,"h":17.84,"l":17.09,"c":17.09,"v":212200},{"d":"2022-09-01","o":17,"h":17.27,"l":16.82,"c":17.23,"v":255900},{"d":"2022-09-02","o":17.6,"h":17.6,"l":16.99,"c":17.3,"v":307300},{"d":"2022-09-06","o":17.45,"h":17.45,"l":16.84,"c":17.16,"v":231000},{"d":"2022-09-07","o":17.21,"h":17.75,"l":16.97,"c":17.73,"v":326600},{"d":"2022-09-08","o":17.56,"h":18.12,"l":17.34,"c":18.04,"v":240100},{"d":"2022-09-09","o":18.09,"h":18.53,"l":18.09,"c":18.43,"v":171800},{"d":"2022-09-12","o":18.49,"h":18.55,"l":18.22,"c":18.38,"v":281700},{"d":"2022-09-13","o":17.86,"h":17.97,"l":17.19,"c":17.29,"v":211000},{"d":"2022-09-14","o":17.28,"h":17.42,"l":16.83,"c":17.06,"v":248000},{"d":"2022-09-15","o":16.97,"h":17.3,"l":16.74,"c":16.76,"v":256000},{"d":"2022-09-16","o":16.59,"h":16.9,"l":16.18,"c":16.79,"v":455400},{"d":"2022-09-19","o":16.51,"h":17.35,"l":16.49,"c":17.35,"v":269600},{"d":"2022-09-20","o":17.11,"h":17.16,"l":16.41,"c":16.6,"v":190800},{"d":"2022-09-21","o":16.7,"h":16.91,"l":16.27,"c":16.3,"v":123600},{"d":"2022-09-22","o":16.23,"h":16.23,"l":15.57,"c":15.58,"v":185600},{"d":"2022-09-23","o":15.38,"h":15.54,"l":15.01,"c":15.5,"v":237900},{"d":"2022-09-26","o":15.53,"h":15.95,"l":15.4,"c":15.53,"v":209600},{"d":"2022-09-27","o":15.66,"h":15.97,"l":15.32,"c":15.4,"v":266100},{"d":"2022-09-28","o":15.48,"h":15.71,"l":15.35,"c":15.6,"v":318000},{"d":"2022-09-29","o":15.35,"h":15.6,"l":15,"c":15.33,"v":316500},{"d":"2022-09-30","o":15.23,"h":15.44,"l":14.9,"c":14.91,"v":323000},{"d":"2022-10-03","o":15.07,"h":15.27,"l":14.73,"c":15.15,"v":334300},{"d":"2022-10-04","o":15.41,"h":16.02,"l":15.41,"c":15.95,"v":371100},{"d":"2022-10-05","o":15.65,"h":15.9,"l":15.44,"c":15.86,"v":180300},{"d":"2022-10-06","o":16.75,"h":17.63,"l":16.52,"c":17.58,"v":914100},{"d":"2022-10-07","o":17.27,"h":17.36,"l":16.84,"c":16.89,"v":671900},{"d":"2022-10-10","o":17.04,"h":17.62,"l":17.03,"c":17.48,"v":288500},{"d":"2022-10-11","o":17.32,"h":17.54,"l":17.03,"c":17.31,"v":335900},{"d":"2022-10-12","o":17.32,"h":17.51,"l":16.96,"c":17.43,"v":237500},{"d":"2022-10-13","o":16.99,"h":18.5,"l":16.7,"c":18.4,"v":430700},{"d":"2022-10-14","o":18.6,"h":18.73,"l":17.16,"c":17.64,"v":515900},{"d":"2022-10-17","o":17.94,"h":18.09,"l":17.3,"c":17.61,"v":327900},{"d":"2022-10-18","o":18.08,"h":18.11,"l":17.55,"c":17.64,"v":239700},{"d":"2022-10-19","o":17.46,"h":17.75,"l":17.18,"c":17.46,"v":135400},{"d":"2022-10-20","o":17.47,"h":17.78,"l":17.31,"c":17.39,"v":146900},{"d":"2022-10-21","o":17.34,"h":17.57,"l":17.02,"c":17.39,"v":481900},{"d":"2022-10-24","o":17.4,"h":17.83,"l":17.36,"c":17.52,"v":234600},{"d":"2022-10-25","o":17.57,"h":18.42,"l":17.57,"c":18.41,"v":225300},{"d":"2022-10-26","o":18.47,"h":18.7,"l":18.31,"c":18.37,"v":120200},{"d":"2022-10-27","o":18.52,"h":18.75,"l":18.29,"c":18.3,"v":270000},{"d":"2022-10-28","o":18.44,"h":18.67,"l":18.2,"c":18.6,"v":371800},{"d":"2022-10-31","o":18.58,"h":18.94,"l":18.56,"c":18.82,"v":161000},{"d":"2022-11-01","o":18.93,"h":19.42,"l":18.73,"c":19.22,"v":214700},{"d":"2022-11-02","o":19.09,"h":19.42,"l":18.48,"c":18.53,"v":367500},{"d":"2022-11-03","o":17.86,"h":18.9,"l":17.61,"c":18.65,"v":399200},{"d":"2022-11-04","o":19.11,"h":19.78,"l":18.67,"c":19.3,"v":293800},{"d":"2022-11-07","o":19.51,"h":19.59,"l":19.21,"c":19.41,"v":198300},{"d":"2022-11-08","o":19.43,"h":19.7,"l":19.14,"c":19.27,"v":296800},{"d":"2022-11-09","o":19.14,"h":19.36,"l":18.39,"c":18.56,"v":218500},{"d":"2022-11-10","o":19.28,"h":20.83,"l":19.28,"c":20.78,"v":341400},{"d":"2022-11-11","o":20.81,"h":21.08,"l":19.93,"c":19.99,"v":300900},{"d":"2022-11-14","o":19.95,"h":20.35,"l":19.7,"c":19.74,"v":183400},{"d":"2022-11-15","o":20.2,"h":20.44,"l":19.95,"c":20.01,"v":148900},{"d":"2022-11-16","o":19.93,"h":20.04,"l":19.54,"c":19.68,"v":117000},{"d":"2022-11-17","o":19.42,"h":19.57,"l":19.16,"c":19.57,"v":129100},{"d":"2022-11-18","o":19.88,"h":19.99,"l":19.29,"c":19.51,"v":132900},{"d":"2022-11-21","o":19.31,"h":19.63,"l":19.27,"c":19.55,"v":127200},{"d":"2022-11-22","o":19.55,"h":19.71,"l":19.44,"c":19.62,"v":108900},{"d":"2022-11-23","o":19.69,"h":19.82,"l":19.53,"c":19.74,"v":65500},{"d":"2022-11-25","o":19.69,"h":20.01,"l":19.65,"c":19.85,"v":52800},{"d":"2022-11-28","o":19.76,"h":19.76,"l":19.34,"c":19.4,"v":128600},{"d":"2022-11-29","o":19.46,"h":19.83,"l":19.43,"c":19.74,"v":105300},{"d":"2022-11-30","o":19.81,"h":20.43,"l":19.44,"c":20.36,"v":206700},{"d":"2022-12-01","o":20.53,"h":20.9,"l":20.37,"c":20.72,"v":154100},{"d":"2022-12-02","o":20.48,"h":20.9,"l":20.28,"c":20.82,"v":109300},{"d":"2022-12-05","o":20.77,"h":20.91,"l":20.53,"c":20.77,"v":213600},{"d":"2022-12-06","o":20.7,"h":20.94,"l":20.25,"c":20.4,"v":130200},{"d":"2022-12-07","o":20.22,"h":20.31,"l":19.61,"c":19.65,"v":106200},{"d":"2022-12-08","o":19.62,"h":19.87,"l":19.36,"c":19.6,"v":73300},{"d":"2022-12-09","o":19.43,"h":19.56,"l":19.38,"c":19.46,"v":71300},{"d":"2022-12-12","o":19.35,"h":19.47,"l":19.08,"c":19.2,"v":181600},{"d":"2022-12-13","o":20.11,"h":20.21,"l":19.56,"c":19.69,"v":143800},{"d":"2022-12-14","o":19.51,"h":19.94,"l":19.18,"c":19.27,"v":155600},{"d":"2022-12-15","o":19.02,"h":19.02,"l":18.19,"c":18.62,"v":219100},{"d":"2022-12-16","o":18.34,"h":18.72,"l":18.23,"c":18.62,"v":1032100},{"d":"2022-12-19","o":18.5,"h":19,"l":18.5,"c":18.89,"v":136400},{"d":"2022-12-20","o":18.85,"h":19.29,"l":18.82,"c":19.15,"v":131100},{"d":"2022-12-21","o":19.41,"h":19.67,"l":19.25,"c":19.58,"v":150800},{"d":"2022-12-22","o":19.35,"h":19.35,"l":18.69,"c":19.14,"v":90300},{"d":"2022-12-23","o":19.17,"h":19.38,"l":19.06,"c":19.32,"v":89500},{"d":"2022-12-27","o":19.32,"h":19.48,"l":19.01,"c":19.22,"v":99700},{"d":"2022-12-28","o":19.21,"h":19.43,"l":18.97,"c":19.13,"v":129000},{"d":"2022-12-29","o":19.31,"h":20.24,"l":19.31,"c":20.17,"v":198600},{"d":"2022-12-30","o":19.9,"h":20.7,"l":19.75,"c":20.58,"v":263500},{"d":"2023-01-03","o":20.75,"h":21.23,"l":20.47,"c":20.49,"v":425500},{"d":"2023-01-04","o":20.72,"h":20.76,"l":19.98,"c":20.06,"v":400200},{"d":"2023-01-05","o":19.99,"h":20.23,"l":19.69,"c":20.17,"v":106000},{"d":"2023-01-06","o":20.4,"h":21,"l":20.28,"c":20.95,"v":232400},{"d":"2023-01-09","o":20.88,"h":21.03,"l":20.71,"c":20.9,"v":111200},{"d":"2023-01-10","o":20.69,"h":21.1,"l":20.62,"c":21.09,"v":220400},{"d":"2023-01-11","o":21.19,"h":21.47,"l":20.98,"c":21.2,"v":710200},{"d":"2023-01-12","o":21.34,"h":21.77,"l":20.95,"c":21.15,"v":226300},{"d":"2023-01-13","o":20.97,"h":21.54,"l":20.66,"c":21.43,"v":98900},{"d":"2023-01-17","o":21.52,"h":21.89,"l":21.32,"c":21.73,"v":162800},{"d":"2023-01-18","o":21.75,"h":21.98,"l":21.59,"c":21.69,"v":91800},{"d":"2023-01-19","o":21.64,"h":22.17,"l":21.42,"c":22.03,"v":154900},{"d":"2023-01-20","o":22.2,"h":22.91,"l":21.9,"c":22.83,"v":189600},{"d":"2023-01-23","o":22.82,"h":23.09,"l":22.67,"c":23.09,"v":111600},{"d":"2023-01-24","o":23.06,"h":23.06,"l":22.48,"c":22.5,"v":92600},{"d":"2023-01-25","o":22.24,"h":22.48,"l":22.13,"c":22.34,"v":84500},{"d":"2023-01-26","o":22.43,"h":22.65,"l":22.3,"c":22.65,"v":99900},{"d":"2023-01-27","o":22.48,"h":22.86,"l":22.46,"c":22.76,"v":84000},{"d":"2023-01-30","o":22.6,"h":22.9,"l":22.32,"c":22.72,"v":123600},{"d":"2023-01-31","o":22.87,"h":23.5,"l":22.67,"c":23.45,"v":264000},{"d":"2023-02-01","o":23.41,"h":23.93,"l":23.31,"c":23.8,"v":284400},{"d":"2023-02-02","o":24.81,"h":25.57,"l":24.42,"c":25.07,"v":343700},{"d":"2023-02-03","o":24.87,"h":26.01,"l":24.87,"c":25.77,"v":290700},{"d":"2023-02-06","o":25.82,"h":25.98,"l":25.41,"c":25.51,"v":171500},{"d":"2023-02-07","o":25.27,"h":26,"l":24.99,"c":25.93,"v":207400},{"d":"2023-02-08","o":25.66,"h":26.21,"l":25.66,"c":25.81,"v":144000},{"d":"2023-02-09","o":25.96,"h":26.07,"l":25.43,"c":25.47,"v":219600},{"d":"2023-02-10","o":25.38,"h":26.2,"l":25.22,"c":26.18,"v":148900},{"d":"2023-02-13","o":26.17,"h":26.54,"l":25.98,"c":26.5,"v":82300},{"d":"2023-02-14","o":26.38,"h":26.88,"l":25.67,"c":25.87,"v":300900},{"d":"2023-02-15","o":25.6,"h":26.49,"l":25.6,"c":26.48,"v":110200},{"d":"2023-02-16","o":25.69,"h":26.32,"l":25.69,"c":26.02,"v":87900},{"d":"2023-02-17","o":26.08,"h":26.2,"l":25.48,"c":25.9,"v":110500},{"d":"2023-02-21","o":25.52,"h":25.84,"l":25.42,"c":25.63,"v":135100},{"d":"2023-02-22","o":25.63,"h":25.94,"l":25,"c":25.14,"v":171400},{"d":"2023-02-23","o":25.33,"h":25.42,"l":24.94,"c":25.14,"v":76100},{"d":"2023-02-24","o":24.74,"h":24.88,"l":24.26,"c":24.82,"v":103600},{"d":"2023-02-27","o":25.05,"h":25.15,"l":24.67,"c":24.82,"v":52800},{"d":"2023-02-28","o":24.73,"h":25.18,"l":24.45,"c":25.07,"v":209900},{"d":"2023-03-01","o":25,"h":25.5,"l":24.81,"c":25.18,"v":175000},{"d":"2023-03-02","o":24.91,"h":25.03,"l":24.52,"c":24.97,"v":116600},{"d":"2023-03-03","o":25.21,"h":25.52,"l":25.03,"c":25.46,"v":124900},{"d":"2023-03-06","o":25.41,"h":25.65,"l":24.72,"c":24.85,"v":156800},{"d":"2023-03-07","o":24.93,"h":24.98,"l":24.48,"c":24.74,"v":115800},{"d":"2023-03-08","o":24.73,"h":24.87,"l":24.52,"c":24.84,"v":68300},{"d":"2023-03-09","o":24.86,"h":24.89,"l":24.08,"c":24.21,"v":122000},{"d":"2023-03-10","o":24.02,"h":24.27,"l":22.93,"c":23.06,"v":125100},{"d":"2023-03-13","o":22.55,"h":22.63,"l":21.69,"c":22.32,"v":163000},{"d":"2023-03-14","o":23.17,"h":23.49,"l":22.77,"c":22.95,"v":134700},{"d":"2023-03-15","o":22.34,"h":22.82,"l":22.05,"c":22.54,"v":187600},{"d":"2023-03-16","o":22.19,"h":23.12,"l":22.12,"c":22.75,"v":137000},{"d":"2023-03-17","o":22.47,"h":22.49,"l":21.68,"c":21.73,"v":718300},{"d":"2023-03-20","o":22.1,"h":22.79,"l":22.1,"c":22.5,"v":201000},{"d":"2023-03-21","o":23.06,"h":23.36,"l":22.84,"c":23.31,"v":144600},{"d":"2023-03-22","o":23.36,"h":23.42,"l":22.64,"c":22.64,"v":82700},{"d":"2023-03-23","o":22.82,"h":23.04,"l":22.41,"c":22.59,"v":80800},{"d":"2023-03-24","o":22.3,"h":22.75,"l":22.27,"c":22.59,"v":119800},{"d":"2023-03-27","o":22.95,"h":23.08,"l":22.76,"c":22.83,"v":95700},{"d":"2023-03-28","o":22.69,"h":22.95,"l":22.69,"c":22.85,"v":82200},{"d":"2023-03-29","o":23.11,"h":23.44,"l":22.7,"c":23,"v":117100},{"d":"2023-03-30","o":23.14,"h":23.35,"l":23.03,"c":23.31,"v":120200},{"d":"2023-03-31","o":23.44,"h":23.66,"l":23.28,"c":23.58,"v":230800},{"d":"2023-04-03","o":23.6,"h":23.77,"l":22.65,"c":23.05,"v":151400},{"d":"2023-04-04","o":23.21,"h":23.21,"l":22.29,"c":22.38,"v":85100},{"d":"2023-04-05","o":22.14,"h":22.27,"l":21.89,"c":21.99,"v":137800},{"d":"2023-04-06","o":22.01,"h":22.54,"l":21.85,"c":22.36,"v":112400},{"d":"2023-04-10","o":22.23,"h":22.93,"l":22.23,"c":22.79,"v":124200},{"d":"2023-04-11","o":22.87,"h":23.28,"l":22.57,"c":23.11,"v":85700},{"d":"2023-04-12","o":23.25,"h":23.51,"l":23.12,"c":23.28,"v":89400},{"d":"2023-04-13","o":23.32,"h":23.58,"l":23.12,"c":23.25,"v":103100},{"d":"2023-04-14","o":23.41,"h":23.63,"l":23.22,"c":23.41,"v":90500},{"d":"2023-04-17","o":23.64,"h":23.73,"l":23.34,"c":23.68,"v":57700},{"d":"2023-04-18","o":23.72,"h":23.95,"l":23.59,"c":23.92,"v":68000},{"d":"2023-04-19","o":24,"h":24,"l":23.6,"c":23.7,"v":74500},{"d":"2023-04-20","o":23.6,"h":23.8,"l":23.46,"c":23.76,"v":82300},{"d":"2023-04-21","o":23.75,"h":23.75,"l":23.29,"c":23.56,"v":85100},{"d":"2023-04-24","o":23.56,"h":23.63,"l":23.13,"c":23.33,"v":72600},{"d":"2023-04-25","o":23.09,"h":23.2,"l":22.38,"c":22.4,"v":67100},{"d":"2023-04-26","o":22.17,"h":22.55,"l":21.97,"c":22.08,"v":65100},{"d":"2023-04-27","o":22.14,"h":22.61,"l":22.14,"c":22.34,"v":59400},{"d":"2023-04-28","o":22.27,"h":23.36,"l":22.27,"c":22.58,"v":208100},{"d":"2023-05-01","o":22.58,"h":22.98,"l":22.15,"c":22.21,"v":132200},{"d":"2023-05-02","o":22.05,"h":22.71,"l":21.52,"c":21.99,"v":161400},{"d":"2023-05-03","o":22.18,"h":22.52,"l":21.98,"c":22.37,"v":211700},{"d":"2023-05-04","o":22.09,"h":22.51,"l":21.01,"c":22.11,"v":199200},{"d":"2023-05-05","o":22.61,"h":22.68,"l":21.84,"c":22.59,"v":108500},{"d":"2023-05-08","o":22.7,"h":22.86,"l":22.13,"c":22.41,"v":90800},{"d":"2023-05-09","o":22.21,"h":22.35,"l":21.96,"c":22.16,"v":78400},{"d":"2023-05-10","o":22.46,"h":22.48,"l":21.61,"c":22.02,"v":163800},{"d":"2023-05-11","o":21.73,"h":21.95,"l":21.66,"c":21.67,"v":75500},{"d":"2023-05-12","o":21.81,"h":22.23,"l":21.43,"c":21.65,"v":102500},{"d":"2023-05-15","o":21.79,"h":21.96,"l":21.56,"c":21.6,"v":54400},{"d":"2023-05-16","o":21.56,"h":21.74,"l":21.46,"c":21.65,"v":91100},{"d":"2023-05-17","o":21.79,"h":21.95,"l":21.47,"c":21.94,"v":129200},{"d":"2023-05-18","o":21.89,"h":22.6,"l":21.86,"c":22.52,"v":115800},{"d":"2023-05-19","o":22.83,"h":22.83,"l":22.33,"c":22.68,"v":76700},{"d":"2023-05-22","o":22.84,"h":23.16,"l":22.5,"c":23,"v":91900},{"d":"2023-05-23","o":22.84,"h":23.18,"l":22.49,"c":22.49,"v":92600},{"d":"2023-05-24","o":22.35,"h":22.35,"l":21.72,"c":21.75,"v":87600},{"d":"2023-05-25","o":21.64,"h":21.9,"l":21.33,"c":21.64,"v":94600},{"d":"2023-05-26","o":21.57,"h":22.14,"l":21.57,"c":21.86,"v":68500},{"d":"2023-05-30","o":21.87,"h":21.94,"l":21.62,"c":21.8,"v":66300},{"d":"2023-05-31","o":21.78,"h":22.1,"l":21.31,"c":21.49,"v":218300},{"d":"2023-06-01","o":21.6,"h":22.68,"l":21.33,"c":22.31,"v":225600},{"d":"2023-06-02","o":22.67,"h":22.99,"l":22.4,"c":22.59,"v":191100},{"d":"2023-06-05","o":22.3,"h":22.46,"l":21.63,"c":22.04,"v":112200},{"d":"2023-06-06","o":22.06,"h":22.57,"l":22.06,"c":22.41,"v":300900},{"d":"2023-06-07","o":22.54,"h":23.02,"l":22.3,"c":22.84,"v":243900},{"d":"2023-06-08","o":22.74,"h":23.23,"l":22.59,"c":22.84,"v":421500},{"d":"2023-06-09","o":22.74,"h":23.15,"l":22.56,"c":22.78,"v":178500},{"d":"2023-06-12","o":22.73,"h":22.95,"l":22.35,"c":22.36,"v":165000},{"d":"2023-06-13","o":22.31,"h":22.78,"l":22.14,"c":22.46,"v":444500},{"d":"2023-06-14","o":22.64,"h":23.01,"l":22.45,"c":22.68,"v":309400},{"d":"2023-06-15","o":22.68,"h":22.92,"l":22.44,"c":22.79,"v":161600},{"d":"2023-06-16","o":22.98,"h":22.98,"l":22.08,"c":22.21,"v":595800},{"d":"2023-06-20","o":22.17,"h":22.17,"l":21.69,"c":21.75,"v":136100},{"d":"2023-06-21","o":21.64,"h":21.83,"l":21.28,"c":21.29,"v":156500},{"d":"2023-06-22","o":21.22,"h":21.22,"l":20.86,"c":20.91,"v":143800},{"d":"2023-06-23","o":20.64,"h":20.82,"l":20.17,"c":20.33,"v":880500},{"d":"2023-06-26","o":20.34,"h":20.75,"l":20.3,"c":20.31,"v":126300},{"d":"2023-06-27","o":20.33,"h":20.61,"l":20.11,"c":20.51,"v":142900},{"d":"2023-06-28","o":20.51,"h":20.58,"l":20.32,"c":20.48,"v":148900},{"d":"2023-06-29","o":20.6,"h":21.18,"l":20.6,"c":21.03,"v":345600},{"d":"2023-06-30","o":21.3,"h":21.41,"l":20.7,"c":20.95,"v":488000},{"d":"2023-07-03","o":20.83,"h":21.15,"l":20.83,"c":20.98,"v":60100},{"d":"2023-07-05","o":20.84,"h":20.95,"l":20.46,"c":20.73,"v":248400},{"d":"2023-07-06","o":20.48,"h":20.62,"l":19.99,"c":20.35,"v":212100},{"d":"2023-07-07","o":20.41,"h":20.58,"l":19.98,"c":19.99,"v":131300},{"d":"2023-07-10","o":19.91,"h":20.3,"l":19.89,"c":20.15,"v":225300},{"d":"2023-07-11","o":20.27,"h":20.58,"l":20.01,"c":20.29,"v":248000},{"d":"2023-07-12","o":20.74,"h":21.64,"l":20.73,"c":21.61,"v":701900},{"d":"2023-07-13","o":21.7,"h":22.09,"l":21.57,"c":21.97,"v":301700},{"d":"2023-07-14","o":21.92,"h":21.97,"l":21.25,"c":21.46,"v":256500},{"d":"2023-07-17","o":21.31,"h":21.48,"l":21.24,"c":21.25,"v":156200},{"d":"2023-07-18","o":21.21,"h":21.72,"l":21.21,"c":21.59,"v":186900},{"d":"2023-07-19","o":21.59,"h":21.84,"l":21.54,"c":21.72,"v":201100},{"d":"2023-07-20","o":21.62,"h":21.95,"l":21.47,"c":21.9,"v":147800},{"d":"2023-07-21","o":22.12,"h":22.13,"l":21.68,"c":21.75,"v":116100},{"d":"2023-07-24","o":21.85,"h":22.37,"l":21.85,"c":22.18,"v":275900},{"d":"2023-07-25","o":22.16,"h":22.48,"l":22,"c":22.05,"v":435400},{"d":"2023-07-26","o":22.12,"h":22.25,"l":21.6,"c":21.64,"v":178100},{"d":"2023-07-27","o":21.72,"h":21.8,"l":21.44,"c":21.59,"v":202000},{"d":"2023-07-28","o":21.78,"h":22.19,"l":21.5,"c":21.56,"v":169400},{"d":"2023-07-31","o":21.54,"h":21.6,"l":21.25,"c":21.28,"v":438700},{"d":"2023-08-01","o":21.24,"h":21.54,"l":21.12,"c":21.52,"v":173500},{"d":"2023-08-02","o":21.17,"h":21.36,"l":20.94,"c":21.11,"v":166400},{"d":"2023-08-03","o":20.44,"h":20.66,"l":19.52,"c":20.01,"v":256000},{"d":"2023-08-04","o":20.17,"h":20.94,"l":20.04,"c":20.6,"v":153600},{"d":"2023-08-07","o":20.58,"h":20.69,"l":20.32,"c":20.48,"v":165300},{"d":"2023-08-08","o":20.33,"h":20.33,"l":19.83,"c":19.96,"v":143600},{"d":"2023-08-09","o":20.07,"h":20.33,"l":19.85,"c":20.16,"v":109200},{"d":"2023-08-10","o":20.21,"h":20.35,"l":20.01,"c":20.04,"v":201000},{"d":"2023-08-11","o":20.02,"h":20.1,"l":19.87,"c":19.93,"v":81900},{"d":"2023-08-14","o":19.85,"h":19.97,"l":19.52,"c":19.94,"v":108500},{"d":"2023-08-15","o":19.81,"h":19.89,"l":19.6,"c":19.64,"v":62000},{"d":"2023-08-16","o":19.67,"h":19.89,"l":19.62,"c":19.83,"v":119100},{"d":"2023-08-17","o":19.88,"h":20.67,"l":19.86,"c":20.63,"v":212400},{"d":"2023-08-18","o":20.39,"h":20.91,"l":20.39,"c":20.81,"v":159100},{"d":"2023-08-21","o":20.7,"h":20.96,"l":20.6,"c":20.8,"v":172300},{"d":"2023-08-22","o":20.81,"h":21.08,"l":20.57,"c":20.8,"v":176300},{"d":"2023-08-23","o":20.8,"h":21.56,"l":20.7,"c":21.52,"v":151100},{"d":"2023-08-24","o":21.4,"h":21.58,"l":20.97,"c":21.06,"v":159200},{"d":"2023-08-25","o":21.24,"h":21.36,"l":20.86,"c":21.17,"v":71100},{"d":"2023-08-28","o":21.18,"h":21.4,"l":21.1,"c":21.1,"v":111900},{"d":"2023-08-29","o":21.1,"h":21.19,"l":20.93,"c":20.98,"v":120800},{"d":"2023-08-30","o":20.92,"h":21.09,"l":20.9,"c":20.97,"v":212700},{"d":"2023-08-31","o":20.96,"h":21.11,"l":20.68,"c":20.71,"v":177200},{"d":"2023-09-01","o":20.89,"h":21.36,"l":20.89,"c":21.09,"v":235500},{"d":"2023-09-05","o":20.84,"h":20.84,"l":19.84,"c":20.28,"v":261500},{"d":"2023-09-06","o":20.38,"h":20.69,"l":20.2,"c":20.22,"v":179300},{"d":"2023-09-07","o":20.13,"h":20.24,"l":19.89,"c":20.15,"v":247400},{"d":"2023-09-08","o":20.28,"h":20.5,"l":20.03,"c":20.35,"v":106000},{"d":"2023-09-11","o":20.57,"h":20.7,"l":20.4,"c":20.49,"v":121600},{"d":"2023-09-12","o":20.33,"h":20.56,"l":20.33,"c":20.45,"v":180800},{"d":"2023-09-13","o":20.44,"h":20.44,"l":20.18,"c":20.26,"v":93400},{"d":"2023-09-14","o":20.43,"h":20.59,"l":20.25,"c":20.3,"v":118900},{"d":"2023-09-15","o":20.23,"h":20.37,"l":20.06,"c":20.28,"v":607500},{"d":"2023-09-18","o":20.37,"h":20.4,"l":20.21,"c":20.23,"v":102800},{"d":"2023-09-19","o":20.22,"h":20.29,"l":20.08,"c":20.24,"v":81000},{"d":"2023-09-20","o":20.39,"h":20.67,"l":20.13,"c":20.22,"v":101500},{"d":"2023-09-21","o":20.08,"h":20.34,"l":19.68,"c":20.23,"v":165500},{"d":"2023-09-22","o":20.25,"h":20.5,"l":20.07,"c":20.09,"v":191800},{"d":"2023-09-25","o":19.9,"h":19.98,"l":19.59,"c":19.77,"v":122900},{"d":"2023-09-26","o":19.66,"h":19.83,"l":19.16,"c":19.25,"v":267400},{"d":"2023-09-27","o":19.41,"h":19.49,"l":19.2,"c":19.23,"v":125600},{"d":"2023-09-28","o":19.32,"h":19.56,"l":19.2,"c":19.56,"v":341700},{"d":"2023-09-29","o":19.65,"h":19.65,"l":19.17,"c":19.39,"v":342500},{"d":"2023-10-02","o":19.35,"h":19.35,"l":19.02,"c":19.1,"v":177000},{"d":"2023-10-03","o":19.05,"h":19.05,"l":18.4,"c":18.54,"v":110600},{"d":"2023-10-04","o":18.49,"h":18.49,"l":18.13,"c":18.22,"v":216000},{"d":"2023-10-05","o":18.25,"h":18.36,"l":18.06,"c":18.28,"v":134100},{"d":"2023-10-06","o":18.15,"h":18.32,"l":17.76,"c":17.95,"v":179300},{"d":"2023-10-09","o":17.68,"h":18.22,"l":17.57,"c":18.19,"v":122200},{"d":"2023-10-10","o":18.31,"h":18.38,"l":17.83,"c":17.85,"v":147700},{"d":"2023-10-11","o":17.89,"h":18.02,"l":17.45,"c":17.7,"v":145800},{"d":"2023-10-12","o":17.7,"h":17.95,"l":17.37,"c":17.6,"v":212300},{"d":"2023-10-13","o":17.59,"h":17.59,"l":17.05,"c":17.31,"v":138900},{"d":"2023-10-16","o":17.54,"h":17.88,"l":17.54,"c":17.76,"v":105300},{"d":"2023-10-17","o":17.7,"h":18.12,"l":17.7,"c":17.85,"v":123600},{"d":"2023-10-18","o":17.68,"h":17.68,"l":17.31,"c":17.34,"v":69300},{"d":"2023-10-19","o":17.21,"h":17.35,"l":16.92,"c":16.94,"v":102600},{"d":"2023-10-20","o":17.02,"h":17.02,"l":16.48,"c":16.48,"v":131300},{"d":"2023-10-23","o":16.5,"h":16.62,"l":16.26,"c":16.38,"v":99900},{"d":"2023-10-24","o":16.3,"h":16.49,"l":15.97,"c":16.13,"v":219600},{"d":"2023-10-25","o":15.99,"h":16.08,"l":15.72,"c":15.78,"v":82100},{"d":"2023-10-26","o":15.81,"h":16.21,"l":15.81,"c":16.01,"v":115000},{"d":"2023-10-27","o":15.93,"h":15.93,"l":15.49,"c":15.6,"v":207200},{"d":"2023-10-30","o":15.81,"h":16,"l":15.61,"c":15.89,"v":172800},{"d":"2023-10-31","o":15.86,"h":15.88,"l":15.45,"c":15.66,"v":198500},{"d":"2023-11-01","o":15.69,"h":16,"l":15.52,"c":15.72,"v":380200},{"d":"2023-11-02","o":16.79,"h":16.79,"l":15.23,"c":15.68,"v":450900},{"d":"2023-11-03","o":15.88,"h":17.09,"l":15.34,"c":16.73,"v":468900},{"d":"2023-11-06","o":16.62,"h":16.75,"l":16.39,"c":16.58,"v":199700},{"d":"2023-11-07","o":16.48,"h":16.57,"l":16.11,"c":16.25,"v":325200},{"d":"2023-11-08","o":16.26,"h":16.45,"l":16.09,"c":16.18,"v":235300},{"d":"2023-11-09","o":16.33,"h":16.4,"l":15.99,"c":16.02,"v":194800},{"d":"2023-11-10","o":15.99,"h":16.25,"l":15.79,"c":16.21,"v":413800},{"d":"2023-11-13","o":16.21,"h":16.32,"l":16.01,"c":16.09,"v":250800},{"d":"2023-11-14","o":16.63,"h":17.2,"l":16.55,"c":17.2,"v":217700},{"d":"2023-11-15","o":17.2,"h":17.63,"l":17.2,"c":17.49,"v":236900},{"d":"2023-11-16","o":17.46,"h":17.48,"l":17.05,"c":17.2,"v":132100},{"d":"2023-11-17","o":17.33,"h":17.42,"l":17.21,"c":17.26,"v":115900},{"d":"2023-11-20","o":17.19,"h":17.55,"l":17.12,"c":17.47,"v":181900},{"d":"2023-11-21","o":17.6,"h":17.71,"l":17.39,"c":17.68,"v":197500},{"d":"2023-11-22","o":17.85,"h":18.05,"l":17.65,"c":17.9,"v":113200},{"d":"2023-11-24","o":17.79,"h":18,"l":17.79,"c":17.93,"v":44400},{"d":"2023-11-27","o":17.83,"h":17.97,"l":17.5,"c":17.77,"v":101100},{"d":"2023-11-28","o":17.66,"h":17.97,"l":17.46,"c":17.71,"v":89800},{"d":"2023-11-29","o":17.87,"h":17.95,"l":17.58,"c":17.58,"v":108700},{"d":"2023-11-30","o":17.65,"h":17.81,"l":17.43,"c":17.45,"v":139900},{"d":"2023-12-01","o":17.36,"h":18.3,"l":17.32,"c":18.19,"v":221900},{"d":"2023-12-04","o":18,"h":18.29,"l":17.75,"c":17.91,"v":202800},{"d":"2023-12-05","o":17.85,"h":17.93,"l":17.6,"c":17.92,"v":115300},{"d":"2023-12-06","o":18.07,"h":18.46,"l":18.01,"c":18.1,"v":98900},{"d":"2023-12-07","o":18.07,"h":18.66,"l":17.99,"c":18.65,"v":128100},{"d":"2023-12-08","o":18.69,"h":18.74,"l":18.35,"c":18.59,"v":94400},{"d":"2023-12-11","o":18.57,"h":18.66,"l":18.36,"c":18.58,"v":104500},{"d":"2023-12-12","o":18.55,"h":19.21,"l":18.38,"c":18.98,"v":157000},{"d":"2023-12-13","o":18.88,"h":19.51,"l":18.74,"c":19.39,"v":166500},{"d":"2023-12-14","o":19.78,"h":20.23,"l":19.67,"c":19.83,"v":171800},{"d":"2023-12-15","o":19.93,"h":19.98,"l":19.4,"c":19.45,"v":470800},{"d":"2023-12-18","o":19.51,"h":19.69,"l":19.32,"c":19.46,"v":115900},{"d":"2023-12-19","o":19.65,"h":19.92,"l":19.65,"c":19.71,"v":128400},{"d":"2023-12-20","o":19.66,"h":20.05,"l":19.4,"c":19.41,"v":257500},{"d":"2023-12-21","o":19.9,"h":19.9,"l":18.82,"c":18.99,"v":545500},{"d":"2023-12-22","o":19.11,"h":19.12,"l":18.7,"c":18.83,"v":429700},{"d":"2023-12-26","o":19.17,"h":19.17,"l":18.66,"c":18.89,"v":440000},{"d":"2023-12-27","o":19.03,"h":19.26,"l":18.72,"c":19.18,"v":494000},{"d":"2023-12-28","o":19.15,"h":19.36,"l":18.96,"c":19.25,"v":422800},{"d":"2023-12-29","o":19.22,"h":19.3,"l":19.01,"c":19.16,"v":455000},{"d":"2024-01-02","o":19,"h":19.16,"l":18.66,"c":18.8,"v":484600},{"d":"2024-01-03","o":18.65,"h":18.74,"l":18.34,"c":18.39,"v":379200},{"d":"2024-01-04","o":18.27,"h":18.45,"l":18.17,"c":18.27,"v":383600},{"d":"2024-01-05","o":18.15,"h":18.54,"l":18.09,"c":18.38,"v":726600},{"d":"2024-01-08","o":18.4,"h":18.86,"l":18.31,"c":18.85,"v":557000},{"d":"2024-01-09","o":18.59,"h":18.86,"l":18.59,"c":18.81,"v":418200},{"d":"2024-01-10","o":18.69,"h":19.4,"l":18.69,"c":19.4,"v":365800},{"d":"2024-01-11","o":19.28,"h":19.63,"l":19.03,"c":19.46,"v":353600},{"d":"2024-01-12","o":19.61,"h":19.8,"l":19.19,"c":19.29,"v":263400},{"d":"2024-01-16","o":19.02,"h":19.65,"l":19.01,"c":19.44,"v":399600},{"d":"2024-01-17","o":19.15,"h":19.54,"l":19.15,"c":19.46,"v":316300},{"d":"2024-01-18","o":19.58,"h":19.89,"l":19.33,"c":19.7,"v":431800},{"d":"2024-01-19","o":19.91,"h":20.6,"l":19.84,"c":20.58,"v":663500},{"d":"2024-01-22","o":20.74,"h":21.44,"l":20.74,"c":21.14,"v":572700},{"d":"2024-01-23","o":21.3,"h":21.6,"l":21.09,"c":21.29,"v":352500},{"d":"2024-01-24","o":21.46,"h":21.84,"l":21.43,"c":21.72,"v":318600},{"d":"2024-01-25","o":22.09,"h":22.33,"l":21.81,"c":22.12,"v":381800},{"d":"2024-01-26","o":22.19,"h":22.55,"l":22.14,"c":22.2,"v":363600},{"d":"2024-01-29","o":22.17,"h":22.63,"l":22.17,"c":22.62,"v":277900},{"d":"2024-01-30","o":22.44,"h":22.65,"l":22.43,"c":22.5,"v":197300},{"d":"2024-01-31","o":22.34,"h":22.74,"l":22.08,"c":22.12,"v":558300},{"d":"2024-02-01","o":22.7,"h":23.09,"l":21,"c":22,"v":633100},{"d":"2024-02-02","o":21.8,"h":22.46,"l":21.33,"c":21.36,"v":597600},{"d":"2024-02-05","o":21.07,"h":21.23,"l":20.26,"c":20.68,"v":357100},{"d":"2024-02-06","o":20.63,"h":20.98,"l":20.18,"c":20.52,"v":506600},{"d":"2024-02-07","o":20.58,"h":21.22,"l":20.46,"c":20.86,"v":616600},{"d":"2024-02-08","o":20.81,"h":21.69,"l":20.81,"c":21.58,"v":445100},{"d":"2024-02-09","o":21.6,"h":21.85,"l":21.14,"c":21.39,"v":672600},{"d":"2024-02-12","o":21.47,"h":22.7,"l":21.27,"c":22.66,"v":391000},{"d":"2024-02-13","o":21.9,"h":22.04,"l":21.14,"c":21.26,"v":267000},{"d":"2024-02-14","o":21.63,"h":21.66,"l":20.28,"c":21.34,"v":529000},{"d":"2024-02-15","o":21.58,"h":22.1,"l":21.22,"c":21.95,"v":394600},{"d":"2024-02-16","o":21.73,"h":22.25,"l":21.61,"c":21.62,"v":590200},{"d":"2024-02-20","o":21.37,"h":22.52,"l":21.37,"c":22.41,"v":523200},{"d":"2024-02-21","o":22.39,"h":22.75,"l":22.27,"c":22.49,"v":299500},{"d":"2024-02-22","o":22.55,"h":22.87,"l":22.3,"c":22.5,"v":254200},{"d":"2024-02-23","o":22.69,"h":22.74,"l":22.43,"c":22.47,"v":151000},{"d":"2024-02-26","o":22.35,"h":22.64,"l":22.35,"c":22.54,"v":231900},{"d":"2024-02-27","o":22.6,"h":22.65,"l":22.4,"c":22.63,"v":343900},{"d":"2024-02-28","o":22.41,"h":22.72,"l":22.41,"c":22.5,"v":116800},{"d":"2024-02-29","o":22.81,"h":22.81,"l":22.45,"c":22.66,"v":337900},{"d":"2024-03-01","o":22.53,"h":22.7,"l":22.46,"c":22.64,"v":223100},{"d":"2024-03-04","o":22.71,"h":22.83,"l":22.53,"c":22.61,"v":379900},{"d":"2024-03-05","o":22.56,"h":22.75,"l":22.48,"c":22.64,"v":412500},{"d":"2024-03-06","o":22.88,"h":22.98,"l":22.43,"c":22.78,"v":227100},{"d":"2024-03-07","o":22.98,"h":23.05,"l":22.56,"c":22.72,"v":289800},{"d":"2024-03-08","o":22.94,"h":23.36,"l":22.82,"c":22.96,"v":160500},{"d":"2024-03-11","o":22.86,"h":23.02,"l":22.73,"c":22.9,"v":134200},{"d":"2024-03-12","o":22.85,"h":23,"l":22.7,"c":22.74,"v":131400},{"d":"2024-03-13","o":22.6,"h":23.02,"l":22.44,"c":22.52,"v":187600},{"d":"2024-03-14","o":22.31,"h":22.68,"l":22.31,"c":22.66,"v":212400},{"d":"2024-03-15","o":22.48,"h":22.8,"l":22.48,"c":22.59,"v":438600},{"d":"2024-03-18","o":22.54,"h":22.65,"l":22.42,"c":22.43,"v":184500},{"d":"2024-03-19","o":22.43,"h":22.66,"l":22.33,"c":22.35,"v":168800},{"d":"2024-03-20","o":22.25,"h":22.92,"l":22.25,"c":22.6,"v":168100},{"d":"2024-03-21","o":22.8,"h":22.98,"l":22.59,"c":22.61,"v":188700},{"d":"2024-03-22","o":22.79,"h":22.88,"l":22.5,"c":22.52,"v":163400},{"d":"2024-03-25","o":22.61,"h":22.78,"l":22.45,"c":22.53,"v":238100},{"d":"2024-03-26","o":22.7,"h":22.77,"l":22.5,"c":22.55,"v":173800},{"d":"2024-03-27","o":22.77,"h":22.85,"l":22.65,"c":22.76,"v":169900},{"d":"2024-03-28","o":22.76,"h":22.99,"l":22.76,"c":22.84,"v":358700},{"d":"2024-04-01","o":22.86,"h":22.89,"l":22.47,"c":22.74,"v":269200},{"d":"2024-04-02","o":22.52,"h":22.66,"l":22.46,"c":22.65,"v":185100},{"d":"2024-04-03","o":22.54,"h":23.05,"l":22.54,"c":23.03,"v":158700},{"d":"2024-04-04","o":23.29,"h":23.47,"l":22.74,"c":22.89,"v":190100},{"d":"2024-04-05","o":22.74,"h":23.02,"l":22.51,"c":22.92,"v":142100},{"d":"2024-04-08","o":23.08,"h":23.15,"l":22.91,"c":22.99,"v":121000},{"d":"2024-04-09","o":23.07,"h":23.07,"l":22.72,"c":22.94,"v":107300},{"d":"2024-04-10","o":22.49,"h":22.8,"l":22.33,"c":22.65,"v":163200},{"d":"2024-04-11","o":22.82,"h":22.92,"l":22.57,"c":22.59,"v":130500},{"d":"2024-04-12","o":22.48,"h":22.59,"l":22.31,"c":22.35,"v":205600},{"d":"2024-04-15","o":22.42,"h":22.62,"l":22.3,"c":22.61,"v":197800},{"d":"2024-04-16","o":22.43,"h":22.76,"l":22.32,"c":22.74,"v":149100},{"d":"2024-04-17","o":22.98,"h":22.98,"l":22.38,"c":22.41,"v":192000},{"d":"2024-04-18","o":22.6,"h":22.89,"l":22.48,"c":22.7,"v":179900},{"d":"2024-04-19","o":22.7,"h":23.09,"l":22.7,"c":23,"v":174200},{"d":"2024-04-22","o":23.13,"h":23.54,"l":22.94,"c":23.3,"v":188600},{"d":"2024-04-23","o":23.4,"h":23.63,"l":23.36,"c":23.51,"v":148500},{"d":"2024-04-24","o":23.29,"h":23.34,"l":22.95,"c":23.08,"v":143700},{"d":"2024-04-25","o":22.91,"h":23.03,"l":22.68,"c":22.96,"v":150200},{"d":"2024-04-26","o":22.93,"h":23.1,"l":22.59,"c":22.61,"v":136000},{"d":"2024-04-29","o":22.59,"h":22.85,"l":22.51,"c":22.57,"v":124200},{"d":"2024-04-30","o":22.47,"h":22.77,"l":22.21,"c":22.24,"v":298200},{"d":"2024-05-01","o":22.33,"h":22.85,"l":22.33,"c":22.42,"v":191800},{"d":"2024-05-02","o":22.76,"h":22.77,"l":22.28,"c":22.62,"v":241200},{"d":"2024-05-03","o":22.96,"h":22.96,"l":22.55,"c":22.56,"v":180600},{"d":"2024-05-06","o":22.69,"h":22.8,"l":22.34,"c":22.56,"v":201100},{"d":"2024-05-07","o":22.72,"h":22.79,"l":22.32,"c":22.37,"v":206900},{"d":"2024-05-08","o":22.28,"h":22.57,"l":22.26,"c":22.54,"v":135900},{"d":"2024-05-09","o":22.56,"h":23.17,"l":22.56,"c":23.11,"v":180600},{"d":"2024-05-10","o":23.19,"h":23.3,"l":22.57,"c":22.77,"v":290200},{"d":"2024-05-13","o":22.92,"h":22.93,"l":22.52,"c":22.53,"v":273800},{"d":"2024-05-14","o":22.78,"h":23.01,"l":22.71,"c":22.96,"v":275000},{"d":"2024-05-15","o":23.07,"h":23.26,"l":22.77,"c":22.8,"v":234300},{"d":"2024-05-16","o":22.84,"h":23.47,"l":22.78,"c":23.46,"v":217300},{"d":"2024-05-17","o":23.54,"h":23.54,"l":22.71,"c":22.81,"v":321100},{"d":"2024-05-20","o":22.87,"h":22.87,"l":22.33,"c":22.36,"v":192900},{"d":"2024-05-21","o":22.28,"h":22.48,"l":22.22,"c":22.3,"v":211600},{"d":"2024-05-22","o":22.25,"h":22.56,"l":22.19,"c":22.27,"v":286600},{"d":"2024-05-23","o":22.26,"h":22.45,"l":22.01,"c":22.14,"v":256500},{"d":"2024-05-24","o":22.27,"h":22.62,"l":22.27,"c":22.56,"v":216800},{"d":"2024-05-28","o":22.62,"h":22.72,"l":22.36,"c":22.71,"v":209100},{"d":"2024-05-29","o":22.47,"h":22.6,"l":22.37,"c":22.59,"v":160000},{"d":"2024-05-30","o":22.75,"h":22.86,"l":22.5,"c":22.52,"v":126700},{"d":"2024-05-31","o":22.53,"h":22.65,"l":21.96,"c":22.17,"v":983600},{"d":"2024-06-03","o":22.37,"h":22.82,"l":22.37,"c":22.68,"v":268900},{"d":"2024-06-04","o":22.53,"h":22.73,"l":22.45,"c":22.54,"v":342700},{"d":"2024-06-05","o":22.68,"h":22.75,"l":22.46,"c":22.67,"v":195200},{"d":"2024-06-06","o":22.49,"h":22.62,"l":22.34,"c":22.54,"v":215000},{"d":"2024-06-07","o":22.33,"h":22.55,"l":21.95,"c":21.96,"v":360900},{"d":"2024-06-10","o":21.78,"h":22.68,"l":21.45,"c":22.67,"v":300600},{"d":"2024-06-11","o":22.52,"h":22.64,"l":22.42,"c":22.63,"v":258300},{"d":"2024-06-12","o":23.08,"h":23.27,"l":22.63,"c":22.74,"v":216700},{"d":"2024-06-13","o":22.69,"h":22.69,"l":22.34,"c":22.41,"v":245600},{"d":"2024-06-14","o":22.22,"h":22.52,"l":22.15,"c":22.41,"v":270500},{"d":"2024-06-17","o":22.22,"h":22.36,"l":21.63,"c":21.78,"v":248100},{"d":"2024-06-18","o":21.77,"h":21.98,"l":21.56,"c":21.96,"v":227400},{"d":"2024-06-20","o":21.87,"h":22.47,"l":21.78,"c":22.39,"v":223200},{"d":"2024-06-21","o":22.39,"h":22.54,"l":21.96,"c":22.01,"v":1715700},{"d":"2024-06-24","o":22.02,"h":22.42,"l":22.02,"c":22.15,"v":270700},{"d":"2024-06-25","o":22.21,"h":22.24,"l":21.94,"c":22.23,"v":183400},{"d":"2024-06-26","o":22.04,"h":22.25,"l":21.88,"c":21.93,"v":160800},{"d":"2024-06-27","o":22.06,"h":22.06,"l":21.63,"c":21.78,"v":197800},{"d":"2024-06-28","o":22.01,"h":22.18,"l":21.45,"c":22.17,"v":1417700},{"d":"2024-07-01","o":22.1,"h":22.27,"l":21.76,"c":21.92,"v":191300},{"d":"2024-07-02","o":22.06,"h":22.82,"l":21.97,"c":22.8,"v":227600},{"d":"2024-07-03","o":22.78,"h":23.03,"l":22.72,"c":22.76,"v":91400},{"d":"2024-07-05","o":22.64,"h":22.74,"l":22.26,"c":22.37,"v":218000},{"d":"2024-07-08","o":22.56,"h":22.76,"l":22.32,"c":22.6,"v":248800},{"d":"2024-07-09","o":22.61,"h":22.65,"l":22.05,"c":22.06,"v":158100},{"d":"2024-07-10","o":22.18,"h":22.81,"l":21.98,"c":22.79,"v":546700},{"d":"2024-07-11","o":23.1,"h":23.71,"l":22.87,"c":23.46,"v":158900},{"d":"2024-07-12","o":23.73,"h":24.06,"l":23.37,"c":23.92,"v":144600},{"d":"2024-07-15","o":24.13,"h":24.51,"l":24,"c":24.31,"v":139500},{"d":"2024-07-16","o":24.55,"h":25.06,"l":24.41,"c":24.95,"v":138400},{"d":"2024-07-17","o":24.75,"h":25.25,"l":24.75,"c":25.02,"v":172700},{"d":"2024-07-18","o":24.83,"h":25.29,"l":24.51,"c":24.65,"v":173300},{"d":"2024-07-19","o":24.69,"h":24.94,"l":24.53,"c":24.75,"v":139000},{"d":"2024-07-22","o":24.9,"h":24.97,"l":24.6,"c":24.94,"v":114200},{"d":"2024-07-23","o":24.76,"h":25.47,"l":24.76,"c":25.22,"v":132600},{"d":"2024-07-24","o":25.04,"h":25.44,"l":24.71,"c":24.8,"v":105900},{"d":"2024-07-25","o":24.93,"h":25.93,"l":24.87,"c":25.8,"v":137400},{"d":"2024-07-26","o":26.14,"h":26.28,"l":25.65,"c":26,"v":176900},{"d":"2024-07-29","o":26.02,"h":26.24,"l":25.45,"c":25.75,"v":180000},{"d":"2024-07-30","o":25.97,"h":26.39,"l":25.63,"c":25.79,"v":257600},{"d":"2024-07-31","o":25.75,"h":26.57,"l":25.52,"c":26.19,"v":293800},{"d":"2024-08-01","o":25.55,"h":25.67,"l":23.37,"c":24.27,"v":299200},{"d":"2024-08-02","o":23.69,"h":23.87,"l":23.03,"c":23.47,"v":281300},{"d":"2024-08-05","o":22.5,"h":22.68,"l":22.05,"c":22.36,"v":231700},{"d":"2024-08-06","o":22.22,"h":22.4,"l":21.83,"c":22.04,"v":315900},{"d":"2024-08-07","o":22.29,"h":22.31,"l":21.49,"c":21.55,"v":187300},{"d":"2024-08-08","o":21.8,"h":22.45,"l":21.8,"c":21.97,"v":125400},{"d":"2024-08-09","o":22.14,"h":22.57,"l":21.88,"c":22.41,"v":131600},{"d":"2024-08-12","o":22.48,"h":22.57,"l":22.21,"c":22.4,"v":175800},{"d":"2024-08-13","o":22.68,"h":22.9,"l":22.45,"c":22.75,"v":197100},{"d":"2024-08-14","o":22.85,"h":23,"l":22.56,"c":22.98,"v":120400},{"d":"2024-08-15","o":23.51,"h":23.54,"l":23.1,"c":23.3,"v":133400},{"d":"2024-08-16","o":23.25,"h":23.7,"l":23.2,"c":23.68,"v":113300},{"d":"2024-08-19","o":23.66,"h":23.74,"l":23.42,"c":23.52,"v":93800},{"d":"2024-08-20","o":23.63,"h":23.63,"l":22.98,"c":23.19,"v":103500},{"d":"2024-08-21","o":23.3,"h":23.31,"l":22.97,"c":23.3,"v":68100},{"d":"2024-08-22","o":23.18,"h":23.29,"l":23.12,"c":23.2,"v":59400},{"d":"2024-08-23","o":23.37,"h":23.77,"l":23.2,"c":23.64,"v":137900},{"d":"2024-08-26","o":23.89,"h":23.89,"l":23.51,"c":23.59,"v":148600},{"d":"2024-08-27","o":23.59,"h":23.83,"l":23.27,"c":23.56,"v":250000},{"d":"2024-08-28","o":23.48,"h":23.69,"l":23.42,"c":23.54,"v":178900},{"d":"2024-08-29","o":23.65,"h":24.25,"l":23.5,"c":24.17,"v":210800},{"d":"2024-08-30","o":24.13,"h":24.46,"l":23.98,"c":24.39,"v":150100},{"d":"2024-09-03","o":24.14,"h":24.34,"l":23.15,"c":23.43,"v":181800},{"d":"2024-09-04","o":23.44,"h":23.71,"l":23.35,"c":23.66,"v":147700},{"d":"2024-09-05","o":23.81,"h":23.81,"l":23.32,"c":23.74,"v":160200},{"d":"2024-09-06","o":23.78,"h":23.82,"l":23.08,"c":23.17,"v":176000},{"d":"2024-09-09","o":23.17,"h":23.43,"l":22.97,"c":23.12,"v":198700},{"d":"2024-09-10","o":23.1,"h":23.37,"l":22.65,"c":23.36,"v":176600},{"d":"2024-09-11","o":23.22,"h":23.43,"l":22.71,"c":23.36,"v":144900},{"d":"2024-09-12","o":23.57,"h":23.76,"l":23.16,"c":23.75,"v":115300},{"d":"2024-09-13","o":24,"h":24.5,"l":23.81,"c":24.48,"v":178400},{"d":"2024-09-16","o":24.63,"h":25.09,"l":24.5,"c":25.03,"v":119100},{"d":"2024-09-17","o":25.29,"h":25.47,"l":24.9,"c":25.1,"v":194000},{"d":"2024-09-18","o":25,"h":25.67,"l":25,"c":25.12,"v":172600},{"d":"2024-09-19","o":25.74,"h":25.83,"l":25.14,"c":25.83,"v":223000},{"d":"2024-09-20","o":25.91,"h":25.91,"l":25.46,"c":25.56,"v":1075700},{"d":"2024-09-23","o":25.74,"h":25.94,"l":25.5,"c":25.53,"v":127500},{"d":"2024-09-24","o":25.68,"h":25.95,"l":25.51,"c":25.89,"v":141700},{"d":"2024-09-25","o":25.8,"h":25.85,"l":25.51,"c":25.67,"v":118900},{"d":"2024-09-26","o":26.05,"h":26.05,"l":25.49,"c":25.54,"v":135400},{"d":"2024-09-27","o":25.66,"h":26.16,"l":25.42,"c":25.42,"v":130100},{"d":"2024-09-30","o":25.41,"h":25.64,"l":25.14,"c":25.4,"v":178900},{"d":"2024-10-01","o":25.05,"h":25.2,"l":24.02,"c":24.26,"v":208000},{"d":"2024-10-02","o":24.17,"h":24.63,"l":23.65,"c":23.9,"v":206000},{"d":"2024-10-03","o":23.61,"h":23.69,"l":22.82,"c":23.18,"v":272400},{"d":"2024-10-04","o":23.18,"h":23.71,"l":23.01,"c":23.69,"v":238300},{"d":"2024-10-07","o":23.58,"h":23.58,"l":23.09,"c":23.33,"v":254300},{"d":"2024-10-08","o":23.39,"h":23.73,"l":23.14,"c":23.71,"v":282400},{"d":"2024-10-09","o":23.72,"h":24.31,"l":23.51,"c":24.25,"v":212700},{"d":"2024-10-10","o":24.12,"h":24.57,"l":24.01,"c":24.53,"v":238700},{"d":"2024-10-11","o":24.99,"h":26.06,"l":24.78,"c":26.04,"v":202200},{"d":"2024-10-14","o":26.08,"h":26.78,"l":25.89,"c":26.6,"v":215300},{"d":"2024-10-15","o":26.42,"h":27.31,"l":26.42,"c":26.63,"v":212900},{"d":"2024-10-16","o":26.91,"h":27.19,"l":26.83,"c":27,"v":199500},{"d":"2024-10-17","o":27.19,"h":27.28,"l":26.95,"c":27.07,"v":151600},{"d":"2024-10-18","o":26.83,"h":27.33,"l":26.78,"c":27.1,"v":237900},{"d":"2024-10-21","o":27.1,"h":27.11,"l":26.13,"c":26.18,"v":118000},{"d":"2024-10-22","o":26.1,"h":26.41,"l":25.86,"c":26.19,"v":131000},{"d":"2024-10-23","o":26.09,"h":26.44,"l":25.36,"c":25.63,"v":154400},{"d":"2024-10-24","o":25.67,"h":26.27,"l":25.62,"c":26.03,"v":181300},{"d":"2024-10-25","o":26.24,"h":26.5,"l":25.81,"c":25.82,"v":103600},{"d":"2024-10-28","o":26.04,"h":26.52,"l":26.01,"c":26.44,"v":110300},{"d":"2024-10-29","o":26.19,"h":26.62,"l":26.19,"c":26.33,"v":192300},{"d":"2024-10-30","o":26.38,"h":26.77,"l":26.35,"c":26.37,"v":161000},{"d":"2024-10-31","o":27.51,"h":27.58,"l":26.2,"c":26.39,"v":160100},{"d":"2024-11-01","o":26.55,"h":27.5,"l":26.53,"c":27.43,"v":158700},{"d":"2024-11-04","o":27.33,"h":27.59,"l":27,"c":27.39,"v":169900},{"d":"2024-11-05","o":27.43,"h":28.24,"l":27.39,"c":28.04,"v":196500},{"d":"2024-11-06","o":29.62,"h":30.35,"l":29.3,"c":29.9,"v":400800},{"d":"2024-11-07","o":29.72,"h":29.9,"l":28.94,"c":29.32,"v":242800},{"d":"2024-11-08","o":29.5,"h":29.67,"l":29.22,"c":29.25,"v":251200},{"d":"2024-11-11","o":29.82,"h":30.14,"l":26.77,"c":30.12,"v":346200},{"d":"2024-11-12","o":30.18,"h":30.49,"l":29.76,"c":30.16,"v":210700},{"d":"2024-11-13","o":30.36,"h":30.36,"l":29.49,"c":29.63,"v":180200},{"d":"2024-11-14","o":29.54,"h":29.97,"l":29.32,"c":29.66,"v":199300},{"d":"2024-11-15","o":29.8,"h":29.94,"l":29.1,"c":29.59,"v":268600},{"d":"2024-11-18","o":29.7,"h":29.99,"l":29.42,"c":29.84,"v":353500},{"d":"2024-11-19","o":29.6,"h":30.19,"l":29.55,"c":29.91,"v":349600},{"d":"2024-11-20","o":29.91,"h":30.2,"l":29.53,"c":30.19,"v":144100},{"d":"2024-11-21","o":30.49,"h":30.76,"l":30.2,"c":30.53,"v":136600},{"d":"2024-11-22","o":30.53,"h":31.1,"l":30.53,"c":30.97,"v":164900},{"d":"2024-11-25","o":31.1,"h":31.49,"l":30.99,"c":31,"v":156000},{"d":"2024-11-26","o":30.74,"h":31.47,"l":30.74,"c":31.24,"v":212300},{"d":"2024-11-27","o":31.35,"h":31.51,"l":30.94,"c":31.21,"v":126400},{"d":"2024-11-29","o":31.52,"h":31.52,"l":30.95,"c":31.18,"v":71400},{"d":"2024-12-02","o":31.28,"h":31.28,"l":30.75,"c":30.9,"v":232100},{"d":"2024-12-03","o":30.94,"h":31,"l":30.65,"c":30.92,"v":228500},{"d":"2024-12-04","o":30.8,"h":31.33,"l":30.79,"c":31.27,"v":132600},{"d":"2024-12-05","o":31.12,"h":31.43,"l":30.95,"c":31.07,"v":133300},{"d":"2024-12-06","o":31.21,"h":31.21,"l":30.63,"c":30.93,"v":120200},{"d":"2024-12-09","o":31.01,"h":31.13,"l":30.56,"c":30.59,"v":132800},{"d":"2024-12-10","o":29.94,"h":30.53,"l":29.28,"c":30.37,"v":178700},{"d":"2024-12-11","o":30.7,"h":31.12,"l":30.4,"c":30.79,"v":346800},{"d":"2024-12-12","o":30.78,"h":30.94,"l":30.2,"c":30.29,"v":142300},{"d":"2024-12-13","o":30.23,"h":30.5,"l":29.94,"c":30.12,"v":127600},{"d":"2024-12-16","o":30.16,"h":30.66,"l":30.04,"c":30.27,"v":175400},{"d":"2024-12-17","o":30,"h":30.05,"l":29.59,"c":29.72,"v":229800},{"d":"2024-12-18","o":29.82,"h":30.16,"l":28.3,"c":28.38,"v":399100},{"d":"2024-12-19","o":28.79,"h":28.82,"l":27.69,"c":28.02,"v":217300},{"d":"2024-12-20","o":27.4,"h":27.8,"l":26.73,"c":27.01,"v":1109300},{"d":"2024-12-23","o":26.93,"h":27.3,"l":26.58,"c":26.73,"v":164300},{"d":"2024-12-24","o":26.69,"h":26.98,"l":26.52,"c":26.96,"v":75600},{"d":"2024-12-26","o":26.85,"h":27.49,"l":26.61,"c":27.37,"v":110800},{"d":"2024-12-27","o":27.09,"h":27.35,"l":26.66,"c":26.9,"v":182400},{"d":"2024-12-30","o":26.68,"h":26.84,"l":26.25,"c":26.37,"v":175600},{"d":"2024-12-31","o":26.54,"h":26.72,"l":26.07,"c":26.34,"v":255700},{"d":"2025-01-02","o":26.83,"h":26.83,"l":25.51,"c":25.79,"v":127200},{"d":"2025-01-03","o":25.97,"h":26.04,"l":25.55,"c":25.84,"v":133100},{"d":"2025-01-06","o":25.74,"h":26.25,"l":25.23,"c":25.74,"v":177700},{"d":"2025-01-07","o":25.73,"h":25.9,"l":24.92,"c":25.16,"v":255100},{"d":"2025-01-08","o":24.98,"h":25.14,"l":24.8,"c":25.04,"v":115300},{"d":"2025-01-10","o":24.59,"h":24.67,"l":23.68,"c":24.04,"v":309700},{"d":"2025-01-13","o":23.91,"h":24.53,"l":23.54,"c":24.06,"v":424200},{"d":"2025-01-14","o":24.06,"h":24.54,"l":24,"c":24.45,"v":143200},{"d":"2025-01-15","o":25,"h":25.41,"l":24.47,"c":24.56,"v":176700},{"d":"2025-01-16","o":24.8,"h":25.33,"l":24.59,"c":25.15,"v":142700},{"d":"2025-01-17","o":25.46,"h":25.5,"l":24.78,"c":24.97,"v":150200},{"d":"2025-01-21","o":25.2,"h":25.72,"l":24.97,"c":25.6,"v":180200},{"d":"2025-01-22","o":25.55,"h":25.83,"l":25.06,"c":25.4,"v":145900},{"d":"2025-01-23","o":25.22,"h":25.85,"l":25.22,"c":25.66,"v":125400},{"d":"2025-01-24","o":25.58,"h":25.83,"l":25.17,"c":25.8,"v":122000},{"d":"2025-01-27","o":25,"h":25.87,"l":25,"c":25.38,"v":116200},{"d":"2025-01-28","o":25.28,"h":25.59,"l":25.28,"c":25.49,"v":91200},{"d":"2025-01-29","o":25.37,"h":25.57,"l":25.12,"c":25.33,"v":88800},{"d":"2025-01-30","o":25.68,"h":25.83,"l":25.17,"c":25.28,"v":104800},{"d":"2025-01-31","o":25.27,"h":25.28,"l":24.7,"c":24.92,"v":117900},{"d":"2025-02-03","o":24.25,"h":24.86,"l":23.87,"c":24.63,"v":153100},{"d":"2025-02-04","o":24.27,"h":24.44,"l":23.5,"c":23.76,"v":198500},{"d":"2025-02-05","o":23.82,"h":24.21,"l":23.7,"c":24.15,"v":153600},{"d":"2025-02-06","o":25.62,"h":25.98,"l":24.87,"c":25.2,"v":166200},{"d":"2025-02-07","o":24.86,"h":25.38,"l":24.86,"c":25.22,"v":207800},{"d":"2025-02-10","o":25.31,"h":25.44,"l":24.85,"c":25.07,"v":182000},{"d":"2025-02-11","o":24.97,"h":26.42,"l":24.97,"c":26.4,"v":237100},{"d":"2025-02-12","o":25.88,"h":25.88,"l":24.94,"c":25.2,"v":216000},{"d":"2025-02-13","o":25.46,"h":25.66,"l":25.15,"c":25.63,"v":195300},{"d":"2025-02-14","o":25.71,"h":25.79,"l":25.48,"c":25.69,"v":110600},{"d":"2025-02-18","o":25.64,"h":26.37,"l":25.51,"c":26.32,"v":174100},{"d":"2025-02-19","o":26.06,"h":26.42,"l":25.96,"c":26.23,"v":180900},{"d":"2025-02-20","o":25.97,"h":26.32,"l":25.87,"c":25.92,"v":165500},{"d":"2025-02-21","o":26.2,"h":26.27,"l":25.47,"c":25.71,"v":168900},{"d":"2025-02-24","o":25.78,"h":25.87,"l":24.92,"c":24.93,"v":107900},{"d":"2025-02-25","o":25.18,"h":25.32,"l":24.75,"c":25.06,"v":100700},{"d":"2025-02-26","o":25.05,"h":25.23,"l":24.48,"c":24.63,"v":159300},{"d":"2025-02-27","o":24.61,"h":24.93,"l":24.27,"c":24.44,"v":136300},{"d":"2025-02-28","o":24.51,"h":25,"l":24.39,"c":24.66,"v":171600},{"d":"2025-03-03","o":24.67,"h":25.09,"l":24.4,"c":24.62,"v":226300},{"d":"2025-03-04","o":24.25,"h":24.25,"l":23.32,"c":23.52,"v":179900},{"d":"2025-03-05","o":23.58,"h":23.83,"l":23.21,"c":23.68,"v":339700},{"d":"2025-03-06","o":23.32,"h":24.58,"l":23.32,"c":24.16,"v":294500},{"d":"2025-03-07","o":24.06,"h":24.44,"l":23.59,"c":24.24,"v":315800},{"d":"2025-03-10","o":23.71,"h":24.17,"l":23.39,"c":23.64,"v":205500},{"d":"2025-03-11","o":23.75,"h":24.43,"l":23.38,"c":23.95,"v":300700},{"d":"2025-03-12","o":24.03,"h":24.26,"l":23.51,"c":23.81,"v":215600},{"d":"2025-03-13","o":23.88,"h":24.23,"l":23.69,"c":23.93,"v":217100},{"d":"2025-03-14","o":24.05,"h":24.64,"l":24.01,"c":24.58,"v":185600},{"d":"2025-03-17","o":24.35,"h":25.12,"l":24.35,"c":25.08,"v":195300},{"d":"2025-03-18","o":24.8,"h":25.52,"l":24.76,"c":25.35,"v":302000},{"d":"2025-03-19","o":25.3,"h":26.31,"l":25.3,"c":25.98,"v":244200},{"d":"2025-03-20","o":25.68,"h":26.5,"l":25.56,"c":25.98,"v":181000},{"d":"2025-03-21","o":25.8,"h":26.04,"l":25.35,"c":25.53,"v":491500},{"d":"2025-03-24","o":25.88,"h":26.75,"l":25.88,"c":26.55,"v":192200},{"d":"2025-03-25","o":26.44,"h":26.69,"l":26.3,"c":26.65,"v":236100},{"d":"2025-03-26","o":26.83,"h":26.95,"l":26.43,"c":26.61,"v":199500},{"d":"2025-03-27","o":26.61,"h":26.81,"l":26.41,"c":26.64,"v":251400},{"d":"2025-03-28","o":26.71,"h":26.76,"l":25.67,"c":25.86,"v":226400},{"d":"2025-03-31","o":25.52,"h":26.05,"l":25.45,"c":25.86,"v":482600},{"d":"2025-04-01","o":25.79,"h":26.62,"l":25.73,"c":26.34,"v":290500},{"d":"2025-04-02","o":25.92,"h":26.64,"l":25.92,"c":26.58,"v":226300},{"d":"2025-04-03","o":25.4,"h":25.89,"l":24.2,"c":24.25,"v":296300},{"d":"2025-04-04","o":23.33,"h":23.82,"l":22.65,"c":22.96,"v":326000},{"d":"2025-04-07","o":22.68,"h":25.21,"l":22.6,"c":23.34,"v":502200},{"d":"2025-04-08","o":24.27,"h":25.36,"l":23,"c":23.34,"v":478800},{"d":"2025-04-09","o":23.06,"h":26.51,"l":23.06,"c":26.09,"v":413200},{"d":"2025-04-10","o":25.22,"h":26.26,"l":24.99,"c":25.75,"v":352900},{"d":"2025-04-11","o":25.37,"h":26.31,"l":25.12,"c":26.18,"v":270600},{"d":"2025-04-14","o":26.4,"h":26.92,"l":26.37,"c":26.65,"v":346500},{"d":"2025-04-15","o":26.8,"h":27.09,"l":26.47,"c":26.53,"v":133200},{"d":"2025-04-16","o":26.28,"h":26.74,"l":26.19,"c":26.64,"v":231500},{"d":"2025-04-17","o":26.54,"h":26.87,"l":26.52,"c":26.63,"v":143600},{"d":"2025-04-21","o":26.31,"h":26.57,"l":24.99,"c":25.42,"v":339500},{"d":"2025-04-22","o":25.68,"h":26.57,"l":25.68,"c":26.42,"v":340600},{"d":"2025-04-23","o":26.92,"h":27.44,"l":26.27,"c":26.48,"v":292700},{"d":"2025-04-24","o":26.47,"h":27.17,"l":26.22,"c":26.96,"v":171800},{"d":"2025-04-25","o":26.76,"h":27.03,"l":26.54,"c":26.93,"v":122300},{"d":"2025-04-28","o":26.92,"h":27.22,"l":26.55,"c":26.91,"v":159700},{"d":"2025-04-29","o":26.91,"h":26.96,"l":26.58,"c":26.69,"v":262700},{"d":"2025-04-30","o":26.49,"h":27.01,"l":26.31,"c":26.94,"v":348000},{"d":"2025-05-01","o":27.09,"h":29,"l":26.92,"c":28.2,"v":382900},{"d":"2025-05-02","o":28.41,"h":28.41,"l":27.35,"c":27.84,"v":233100},{"d":"2025-05-05","o":27.52,"h":28.45,"l":27.49,"c":28.06,"v":249200},{"d":"2025-05-06","o":28.22,"h":29.46,"l":28.15,"c":28.94,"v":462500},{"d":"2025-05-07","o":28.94,"h":29.51,"l":28.74,"c":28.87,"v":358300},{"d":"2025-05-08","o":29.05,"h":29.91,"l":28.67,"c":29.5,"v":232300},{"d":"2025-05-09","o":29.71,"h":29.81,"l":29.09,"c":29.38,"v":194000},{"d":"2025-05-12","o":30.27,"h":30.75,"l":29.98,"c":30.08,"v":286800},{"d":"2025-05-13","o":30.28,"h":30.69,"l":30.17,"c":30.44,"v":251300},{"d":"2025-05-14","o":30.3,"h":30.59,"l":30.16,"c":30.35,"v":305800},{"d":"2025-05-15","o":30.56,"h":30.63,"l":30.24,"c":30.5,"v":281400},{"d":"2025-05-16","o":30.52,"h":30.55,"l":29.84,"c":30.24,"v":761500},{"d":"2025-05-19","o":29.77,"h":30.29,"l":29.73,"c":30.22,"v":282200},{"d":"2025-05-20","o":30.06,"h":30.32,"l":29.9,"c":30.11,"v":188100},{"d":"2025-05-21","o":29.73,"h":29.95,"l":29.5,"c":29.54,"v":207100},{"d":"2025-05-22","o":29.5,"h":29.68,"l":29.39,"c":29.45,"v":222700},{"d":"2025-05-23","o":28.98,"h":29.42,"l":28.98,"c":29.23,"v":241400},{"d":"2025-05-27","o":29.68,"h":30.36,"l":29.51,"c":30.34,"v":180300},{"d":"2025-05-28","o":30.31,"h":30.49,"l":29.96,"c":30,"v":144200},{"d":"2025-05-29","o":30.05,"h":30.17,"l":29.91,"c":30.05,"v":110300},{"d":"2025-05-30","o":30.05,"h":30.13,"l":29.85,"c":30.11,"v":328300},{"d":"2025-06-02","o":30.02,"h":30.02,"l":29.58,"c":29.87,"v":162000},{"d":"2025-06-03","o":29.81,"h":29.91,"l":29.62,"c":29.63,"v":211700},{"d":"2025-06-04","o":29.66,"h":30.09,"l":29.26,"c":30,"v":321500},{"d":"2025-06-05","o":29.95,"h":30.12,"l":29.78,"c":30.06,"v":214200},{"d":"2025-06-06","o":30.54,"h":30.62,"l":30.19,"c":30.49,"v":265900},{"d":"2025-06-09","o":30.5,"h":31.42,"l":29.92,"c":31.21,"v":220400},{"d":"2025-06-10","o":31.23,"h":31.48,"l":31.06,"c":31.45,"v":254700},{"d":"2025-06-11","o":31.45,"h":32.2,"l":31.41,"c":31.55,"v":261700},{"d":"2025-06-12","o":31.35,"h":31.84,"l":31.03,"c":31.74,"v":163200},{"d":"2025-06-13","o":31.27,"h":31.67,"l":30.98,"c":31.16,"v":201800},{"d":"2025-06-16","o":31.45,"h":32.08,"l":31.33,"c":31.7,"v":253200},{"d":"2025-06-17","o":31.46,"h":31.63,"l":31.27,"c":31.38,"v":107000},{"d":"2025-06-18","o":31.24,"h":31.73,"l":31.24,"c":31.44,"v":133800},{"d":"2025-06-20","o":31.64,"h":31.76,"l":31.37,"c":31.65,"v":485100},{"d":"2025-06-23","o":31.57,"h":32.41,"l":31.4,"c":32.36,"v":192400},{"d":"2025-06-24","o":32.66,"h":33.15,"l":32.66,"c":33.05,"v":139400},{"d":"2025-06-25","o":33.08,"h":33.48,"l":32.79,"c":33.31,"v":242900},{"d":"2025-06-26","o":33.4,"h":34.3,"l":33.16,"c":34.23,"v":206800},{"d":"2025-06-27","o":34.36,"h":35.33,"l":34.34,"c":35.26,"v":620200},{"d":"2025-06-30","o":35.5,"h":35.8,"l":35.14,"c":35.24,"v":415200},{"d":"2025-07-01","o":35.05,"h":35.99,"l":34.93,"c":35.7,"v":249900},{"d":"2025-07-02","o":35.7,"h":36.78,"l":35.49,"c":36.75,"v":205900},{"d":"2025-07-03","o":36.72,"h":37.58,"l":36.61,"c":37.58,"v":126400},{"d":"2025-07-07","o":37.71,"h":38.36,"l":37.26,"c":37.98,"v":401500},{"d":"2025-07-08","o":38.08,"h":38.26,"l":37.21,"c":37.79,"v":400000},{"d":"2025-07-09","o":37.91,"h":38.03,"l":37.54,"c":37.85,"v":241400},{"d":"2025-07-10","o":37.84,"h":39.34,"l":37.84,"c":39.11,"v":375200},{"d":"2025-07-11","o":38.81,"h":39.35,"l":38.7,"c":39.3,"v":215300},{"d":"2025-07-14","o":39.4,"h":39.85,"l":39.21,"c":39.64,"v":427300},{"d":"2025-07-15","o":39.61,"h":39.73,"l":38.38,"c":38.75,"v":437900},{"d":"2025-07-16","o":39.03,"h":39.63,"l":38.47,"c":39.63,"v":196800},{"d":"2025-07-17","o":39.53,"h":40.43,"l":39.53,"c":40.07,"v":263600},{"d":"2025-07-18","o":40.15,"h":40.57,"l":39.82,"c":40.06,"v":220800},{"d":"2025-07-21","o":40.25,"h":40.25,"l":39.28,"c":39.3,"v":154800},{"d":"2025-07-22","o":39.18,"h":39.59,"l":38.69,"c":39.51,"v":193100},{"d":"2025-07-23","o":39.66,"h":40.25,"l":39.66,"c":40.03,"v":148400},{"d":"2025-07-24","o":40,"h":40.35,"l":39.92,"c":39.95,"v":144400},{"d":"2025-07-25","o":39.72,"h":39.95,"l":39.62,"c":39.92,"v":126900},{"d":"2025-07-28","o":39.75,"h":40.25,"l":39.65,"c":39.86,"v":191400},{"d":"2025-07-29","o":40.27,"h":40.27,"l":39.42,"c":39.75,"v":175200},{"d":"2025-07-30","o":39.78,"h":40.2,"l":39.21,"c":39.64,"v":303400},{"d":"2025-07-31","o":40,"h":42.63,"l":39.2,"c":41.79,"v":540200},{"d":"2025-08-01","o":40.68,"h":40.97,"l":39.2,"c":39.58,"v":375100},{"d":"2025-08-04","o":39.82,"h":40.88,"l":39.75,"c":40.62,"v":274500},{"d":"2025-08-05","o":41.18,"h":44.61,"l":40.9,"c":44.54,"v":437500},{"d":"2025-08-06","o":44.45,"h":45.81,"l":44,"c":45.8,"v":319000},{"d":"2025-08-07","o":45.97,"h":46.18,"l":43.89,"c":44.3,"v":180000},{"d":"2025-08-08","o":44.72,"h":45.21,"l":44.6,"c":44.65,"v":175200},{"d":"2025-08-11","o":44.64,"h":45.39,"l":44.58,"c":45.34,"v":209200},{"d":"2025-08-12","o":45.72,"h":47.91,"l":45.69,"c":47.78,"v":259500},{"d":"2025-08-13","o":47.97,"h":48.45,"l":47.15,"c":47.95,"v":194900},{"d":"2025-08-14","o":47.53,"h":47.88,"l":46.71,"c":47.14,"v":151800},{"d":"2025-08-15","o":47.2,"h":47.37,"l":46.13,"c":47.04,"v":325200},{"d":"2025-08-18","o":47.09,"h":48.13,"l":47.09,"c":47.81,"v":177500},{"d":"2025-08-19","o":48.64,"h":48.72,"l":46.64,"c":47.17,"v":204300},{"d":"2025-08-20","o":46.99,"h":47.2,"l":45.88,"c":46.78,"v":172200},{"d":"2025-08-21","o":46.63,"h":47.34,"l":45.79,"c":47.17,"v":132900},{"d":"2025-08-22","o":47.38,"h":49.47,"l":47.2,"c":48.98,"v":476600},{"d":"2025-08-25","o":48.91,"h":50.83,"l":48.76,"c":50.23,"v":227200},{"d":"2025-08-26","o":50.06,"h":51.21,"l":49.41,"c":51.18,"v":244300},{"d":"2025-08-27","o":50.97,"h":51.2,"l":49.83,"c":50.64,"v":268300},{"d":"2025-08-28","o":51.04,"h":51.65,"l":50.15,"c":51.27,"v":200500},{"d":"2025-08-29","o":51.35,"h":51.35,"l":50.15,"c":50.97,"v":196400},{"d":"2025-09-02","o":50.11,"h":51.25,"l":49.17,"c":50.48,"v":237100},{"d":"2025-09-03","o":50.38,"h":50.82,"l":49.66,"c":50.19,"v":313900},{"d":"2025-09-04","o":46.02,"h":47,"l":41.93,"c":42.61,"v":1493600},{"d":"2025-09-05","o":42.65,"h":45.08,"l":42.15,"c":44.46,"v":955000},{"d":"2025-09-08","o":44.87,"h":45.36,"l":44.29,"c":44.85,"v":598200},{"d":"2025-09-09","o":45.19,"h":46.94,"l":44.78,"c":46.54,"v":544500},{"d":"2025-09-10","o":46.75,"h":47.03,"l":46.33,"c":46.58,"v":308400},{"d":"2025-09-11","o":46.87,"h":48.4,"l":46.54,"c":48.3,"v":418200},{"d":"2025-09-12","o":48.29,"h":48.76,"l":47.74,"c":48.57,"v":260000},{"d":"2025-09-15","o":48.71,"h":49.31,"l":47.89,"c":48.37,"v":313600},{"d":"2025-09-16","o":48.3,"h":48.88,"l":47.88,"c":48.5,"v":312600},{"d":"2025-09-17","o":48.69,"h":49.22,"l":48.13,"c":48.34,"v":196600},{"d":"2025-09-18","o":48.46,"h":50.31,"l":48.28,"c":50,"v":272100},{"d":"2025-09-19","o":49.84,"h":49.84,"l":48.74,"c":48.86,"v":854500},{"d":"2025-09-22","o":50.46,"h":50.46,"l":48.55,"c":48.8,"v":347200},{"d":"2025-09-23","o":48.84,"h":49.91,"l":48.39,"c":48.44,"v":222200},{"d":"2025-09-24","o":49.17,"h":49.46,"l":47.55,"c":47.63,"v":205200},{"d":"2025-09-25","o":47.58,"h":48.23,"l":46.88,"c":48.05,"v":236000},{"d":"2025-09-26","o":48.41,"h":49.32,"l":48.36,"c":48.94,"v":248900},{"d":"2025-09-29","o":48.86,"h":49.4,"l":48.63,"c":49,"v":189000},{"d":"2025-09-30","o":49.26,"h":49.7,"l":47.94,"c":48.16,"v":238400},{"d":"2025-10-01","o":47.87,"h":48.47,"l":46.23,"c":46.24,"v":212100},{"d":"2025-10-02","o":46.51,"h":46.88,"l":46.02,"c":46.22,"v":177800},{"d":"2025-10-03","o":46.3,"h":47.44,"l":45.52,"c":46.24,"v":230200},{"d":"2025-10-06","o":46.55,"h":46.74,"l":44.96,"c":45.01,"v":222100},{"d":"2025-10-07","o":44.81,"h":45.41,"l":44.24,"c":44.46,"v":421400},{"d":"2025-10-08","o":44.75,"h":44.75,"l":43.75,"c":44.17,"v":238000},{"d":"2025-10-09","o":44.1,"h":44.77,"l":43.75,"c":44.64,"v":214700},{"d":"2025-10-10","o":44.87,"h":45.57,"l":44.01,"c":44.22,"v":191900},{"d":"2025-10-13","o":44.34,"h":46.17,"l":44.26,"c":46.09,"v":249600},{"d":"2025-10-14","o":45.4,"h":47.71,"l":45.4,"c":47.63,"v":210800},{"d":"2025-10-15","o":48.24,"h":48.88,"l":47.21,"c":47.58,"v":210900},{"d":"2025-10-16","o":47.73,"h":47.78,"l":45.69,"c":45.71,"v":172500},{"d":"2025-10-17","o":45.45,"h":46.58,"l":44.57,"c":46.35,"v":188900},{"d":"2025-10-20","o":46.61,"h":47.65,"l":46.61,"c":47.28,"v":140800},{"d":"2025-10-21","o":47.1,"h":47.78,"l":46.96,"c":47.59,"v":107600},{"d":"2025-10-22","o":46.98,"h":47.46,"l":46.68,"c":47.17,"v":199000},{"d":"2025-10-23","o":47.24,"h":47.46,"l":46.76,"c":47.14,"v":107400},{"d":"2025-10-24","o":47.79,"h":48.37,"l":47.47,"c":48.19,"v":132500},{"d":"2025-10-27","o":48.11,"h":49.72,"l":47.47,"c":49.53,"v":261100},{"d":"2025-10-28","o":49.11,"h":50.1,"l":49.11,"c":49.52,"v":240600},{"d":"2025-10-29","o":49.59,"h":50.17,"l":48.55,"c":49.26,"v":290200},{"d":"2025-10-30","o":51,"h":54.99,"l":49.67,"c":49.7,"v":719000},{"d":"2025-10-31","o":49.2,"h":49.46,"l":47.75,"c":48.1,"v":353600},{"d":"2025-11-03","o":47.82,"h":48.13,"l":45.34,"c":46.22,"v":337000},{"d":"2025-11-04","o":45.63,"h":46.01,"l":43.06,"c":43.17,"v":374000},{"d":"2025-11-05","o":43.69,"h":44.4,"l":42.64,"c":43.6,"v":262900},{"d":"2025-11-06","o":42.81,"h":44.2,"l":42.62,"c":43.68,"v":259600},{"d":"2025-11-07","o":44.03,"h":44.56,"l":42.61,"c":44.47,"v":265000},{"d":"2025-11-10","o":45.17,"h":46.88,"l":44.58,"c":45.22,"v":153300},{"d":"2025-11-11","o":44.88,"h":45.53,"l":43.67,"c":43.98,"v":126000},{"d":"2025-11-12","o":44.1,"h":45.24,"l":44.1,"c":44.54,"v":247300},{"d":"2025-11-13","o":44.49,"h":44.49,"l":42.81,"c":43.25,"v":194700},{"d":"2025-11-14","o":42.91,"h":44.31,"l":42.49,"c":43.9,"v":157900},{"d":"2025-11-17","o":43.62,"h":44.14,"l":41.81,"c":41.93,"v":129200},{"d":"2025-11-18","o":41.99,"h":42.56,"l":41.47,"c":42.37,"v":212600},{"d":"2025-11-19","o":42.62,"h":42.67,"l":41.56,"c":42.18,"v":156100},{"d":"2025-11-20","o":43.09,"h":44,"l":42.67,"c":43.04,"v":342400},{"d":"2025-11-21","o":43.16,"h":43.95,"l":42.16,"c":43.3,"v":236900},{"d":"2025-11-24","o":43.14,"h":44.5,"l":42.93,"c":44.33,"v":225600},{"d":"2025-11-25","o":44.65,"h":45.26,"l":44.22,"c":44.89,"v":158600},{"d":"2025-11-26","o":44.92,"h":45.88,"l":44.84,"c":45.16,"v":262800},{"d":"2025-11-28","o":45.34,"h":45.48,"l":44.81,"c":44.84,"v":71600},{"d":"2025-12-01","o":44.35,"h":45.11,"l":43.65,"c":43.85,"v":215100},{"d":"2025-12-02","o":43.97,"h":44.36,"l":43.17,"c":43.65,"v":160800},{"d":"2025-12-03","o":43.65,"h":45.18,"l":43.51,"c":45.11,"v":196800},{"d":"2025-12-04","o":44.64,"h":46.73,"l":43.92,"c":46.41,"v":280200},{"d":"2025-12-05","o":46.08,"h":47.04,"l":45.99,"c":46.78,"v":301900},{"d":"2025-12-08","o":47.04,"h":47.04,"l":46.04,"c":46.07,"v":265600},{"d":"2025-12-09","o":45.79,"h":47.13,"l":45.67,"c":46.44,"v":200500},{"d":"2025-12-10","o":46.26,"h":48.72,"l":46.02,"c":48.1,"v":321500},{"d":"2025-12-11","o":47.79,"h":49.38,"l":47.21,"c":49.22,"v":351000},{"d":"2025-12-12","o":49.18,"h":49.29,"l":47.32,"c":47.69,"v":388600},{"d":"2025-12-15","o":48.18,"h":48.84,"l":47.27,"c":47.66,"v":227100},{"d":"2025-12-16","o":47.75,"h":48.77,"l":47.51,"c":47.92,"v":232100},{"d":"2025-12-17","o":48.08,"h":48.51,"l":46.02,"c":46.88,"v":259100},{"d":"2025-12-18","o":47.45,"h":48.84,"l":47.17,"c":47.66,"v":287900},{"d":"2025-12-19","o":47.52,"h":48.2,"l":47.33,"c":47.54,"v":375700},{"d":"2025-12-22","o":47.7,"h":48.45,"l":47.42,"c":48.14,"v":154200},{"d":"2025-12-23","o":47.7,"h":48.65,"l":47.7,"c":48.57,"v":366400},{"d":"2025-12-24","o":48.37,"h":48.71,"l":48.23,"c":48.41,"v":44600},{"d":"2025-12-26","o":48.57,"h":49,"l":48.28,"c":48.38,"v":106200},{"d":"2025-12-29","o":48.23,"h":48.46,"l":47.2,"c":48.07,"v":125700},{"d":"2025-12-30","o":47.86,"h":48.23,"l":47.49,"c":47.54,"v":120000},{"d":"2025-12-31","o":47.63,"h":47.86,"l":46.75,"c":47,"v":124600},{"d":"2026-01-02","o":46.84,"h":47.77,"l":46.49,"c":47.38,"v":159100},{"d":"2026-01-05","o":47.6,"h":50.95,"l":47.6,"c":49.28,"v":338900},{"d":"2026-01-06","o":49,"h":50.23,"l":48.33,"c":49.67,"v":247000},{"d":"2026-01-07","o":49.52,"h":49.55,"l":47.65,"c":48.47,"v":158400},{"d":"2026-01-08","o":48.15,"h":50.97,"l":47.88,"c":50.85,"v":320800},{"d":"2026-01-09","o":50.88,"h":51.6,"l":50.4,"c":51.37,"v":199900},{"d":"2026-01-12","o":50.75,"h":52.71,"l":49.23,"c":52.52,"v":207300},{"d":"2026-01-13","o":52.57,"h":53.04,"l":51.12,"c":52.62,"v":204500},{"d":"2026-01-14","o":52.5,"h":53.03,"l":51.58,"c":52.74,"v":168600},{"d":"2026-01-15","o":52.99,"h":55.1,"l":52.99,"c":54.52,"v":202700},{"d":"2026-01-16","o":54.68,"h":54.99,"l":53.92,"c":54.43,"v":190700},{"d":"2026-01-20","o":53.02,"h":54.36,"l":52,"c":53.99,"v":205100},{"d":"2026-01-21","o":54.19,"h":55.38,"l":53.85,"c":54.92,"v":208500},{"d":"2026-01-22","o":55.53,"h":56.29,"l":55.1,"c":55.58,"v":251900},{"d":"2026-01-23","o":55.24,"h":55.68,"l":54.37,"c":55.19,"v":310000},{"d":"2026-01-26","o":55.19,"h":55.96,"l":54.37,"c":55.4,"v":191500},{"d":"2026-01-27","o":55.57,"h":55.82,"l":54.97,"c":55.57,"v":106300},{"d":"2026-01-28","o":56.08,"h":56.29,"l":55.26,"c":55.29,"v":188800},{"d":"2026-01-29","o":55.66,"h":55.9,"l":54.5,"c":55.13,"v":238100},{"d":"2026-01-30","o":54.4,"h":56.09,"l":54.05,"c":55.42,"v":429100},{"d":"2026-02-02","o":55.49,"h":56.46,"l":55.07,"c":55.85,"v":187000},{"d":"2026-02-03","o":56.2,"h":56.2,"l":50.4,"c":51.67,"v":376600},{"d":"2026-02-04","o":52.12,"h":52.98,"l":50.75,"c":52.51,"v":414700},{"d":"2026-02-05","o":50.97,"h":51.51,"l":45.85,"c":48.52,"v":665200},{"d":"2026-02-06","o":49.93,"h":51.52,"l":49.38,"c":50.98,"v":405200},{"d":"2026-02-09","o":50.97,"h":53,"l":50.97,"c":51.86,"v":274000},{"d":"2026-02-10","o":51.76,"h":52.03,"l":50.72,"c":51.62,"v":257600},{"d":"2026-02-11","o":51.74,"h":52.51,"l":50.8,"c":51.92,"v":281400},{"d":"2026-02-12","o":52.56,"h":53.27,"l":51.08,"c":52.31,"v":284100},{"d":"2026-02-13","o":51.78,"h":52.25,"l":50.2,"c":51.85,"v":145600},{"d":"2026-02-17","o":51.98,"h":52.37,"l":51.31,"c":51.94,"v":179800},{"d":"2026-02-18","o":52.24,"h":53.5,"l":52.24,"c":52.72,"v":119300},{"d":"2026-02-19","o":52.04,"h":52.93,"l":51.23,"c":52.89,"v":161700},{"d":"2026-02-20","o":52.62,"h":53.29,"l":51.83,"c":53.23,"v":223500},{"d":"2026-02-23","o":52.7,"h":53.39,"l":51.33,"c":52.44,"v":364500},{"d":"2026-02-24","o":52.41,"h":54.68,"l":51.97,"c":54.37,"v":366900},{"d":"2026-02-25","o":55,"h":56.97,"l":53.9,"c":56.43,"v":376400},{"d":"2026-02-26","o":56.77,"h":57.03,"l":54.27,"c":55.78,"v":274900},{"d":"2026-02-27","o":55.2,"h":55.2,"l":52.46,"c":53.86,"v":442700},{"d":"2026-03-02","o":52.72,"h":55.57,"l":52.4,"c":54.95,"v":263800},{"d":"2026-03-03","o":52.61,"h":54.29,"l":51.18,"c":53.78,"v":308100},{"d":"2026-03-04","o":54.43,"h":55.1,"l":53.63,"c":54.68,"v":328500},{"d":"2026-03-05","o":53.98,"h":54.62,"l":52.26,"c":53.41,"v":365100},{"d":"2026-03-06","o":51.83,"h":51.83,"l":50.09,"c":51.18,"v":273100},{"d":"2026-03-09","o":50.17,"h":51.73,"l":49.26,"c":51.56,"v":271500},{"d":"2026-03-10","o":51.79,"h":52.76,"l":50.79,"c":51.56,"v":203800},{"d":"2026-03-11","o":51,"h":51.67,"l":50.13,"c":50.72,"v":173900},{"d":"2026-03-12","o":49.5,"h":50.3,"l":49.05,"c":50.29,"v":318300},{"d":"2026-03-13","o":50.59,"h":51.42,"l":49.98,"c":50.43,"v":261100},{"d":"2026-03-16","o":51.07,"h":51.89,"l":50.54,"c":50.73,"v":214300},{"d":"2026-03-17","o":51.49,"h":52.03,"l":51,"c":51.11,"v":249200},{"d":"2026-03-18","o":50.34,"h":51,"l":50.16,"c":50.21,"v":289600},{"d":"2026-03-19","o":49.31,"h":52.08,"l":49.31,"c":52.05,"v":328800},{"d":"2026-03-20","o":52.13,"h":52.31,"l":50.39,"c":50.83,"v":567900},{"d":"2026-03-23","o":52.48,"h":53.39,"l":51.59,"c":52.13,"v":253200},{"d":"2026-03-24","o":51.35,"h":52.33,"l":51.21,"c":51.94,"v":239300},{"d":"2026-03-25","o":52.91,"h":54.01,"l":52.73,"c":53.88,"v":186900},{"d":"2026-03-26","o":53.22,"h":54.62,"l":53.22,"c":54.44,"v":230200},{"d":"2026-03-27","o":53.97,"h":54.62,"l":52.21,"c":52.22,"v":172800},{"d":"2026-03-30","o":53,"h":54.03,"l":51.91,"c":52.28,"v":187200},{"d":"2026-03-31","o":53.31,"h":54.42,"l":51.99,"c":54.42,"v":179604},{"d":"2026-04-01","o":55.51,"h":58.35,"l":55.13,"c":56.2,"v":411429},{"d":"2026-04-02","o":54.5,"h":55.38,"l":52.19,"c":55.28,"v":250226},{"d":"2026-04-06","o":55.28,"h":56.01,"l":54.74,"c":55.99,"v":162153},{"d":"2026-04-07","o":55.64,"h":56.71,"l":54.93,"c":56.27,"v":196764},{"d":"2026-04-08","o":59.18,"h":60.24,"l":58.16,"c":59.43,"v":398363},{"d":"2026-04-09","o":59,"h":62.25,"l":59.13,"c":61.86,"v":506939},{"d":"2026-04-10","o":61.81,"h":62.07,"l":61.2,"c":61.93,"v":213554},{"d":"2026-04-13","o":61.06,"h":63.44,"l":61.03,"c":63.44,"v":268366},{"d":"2026-04-14","o":64,"h":65.76,"l":63.69,"c":64.97,"v":233013},{"d":"2026-04-15","o":64.73,"h":66.72,"l":64.55,"c":66.69,"v":266233},{"d":"2026-04-16","o":66.68,"h":67.57,"l":65.96,"c":66.41,"v":239882},{"d":"2026-04-17","o":67.69,"h":68.8,"l":66.68,"c":66.71,"v":251455},{"d":"2026-04-20","o":66.66,"h":67.62,"l":66.68,"c":66.7,"v":139690},{"d":"2026-04-21","o":66.87,"h":67.97,"l":65.61,"c":65.78,"v":208090},{"d":"2026-04-22","o":66.49,"h":69.87,"l":66.47,"c":67.67,"v":307237},{"d":"2026-04-23","o":67.72,"h":68.43,"l":66.6,"c":66.94,"v":147383},{"d":"2026-04-24","o":67.13,"h":68.15,"l":66.21,"c":67.78,"v":123916},{"d":"2026-04-27","o":67.72,"h":68.63,"l":67.72,"c":68.18,"v":212481},{"d":"2026-04-28","o":67.46,"h":67.71,"l":65.84,"c":66.91,"v":255368},{"d":"2026-04-29","o":66.86,"h":66.51,"l":64.97,"c":65.08,"v":345670},{"d":"2026-04-30","o":64.95,"h":68.59,"l":62.48,"c":67.35,"v":439273},{"d":"2026-05-01","o":67.51,"h":68.34,"l":63.67,"c":65.49,"v":520318},{"d":"2026-05-04","o":65.38,"h":67.97,"l":65.89,"c":67.55,"v":369544},{"d":"2026-05-05","o":68.01,"h":68.39,"l":67.19,"c":68.34,"v":257242},{"d":"2026-05-06","o":69.14,"h":69.47,"l":67.72,"c":67.89,"v":188329},{"d":"2026-05-07","o":67.82,"h":68.07,"l":66.44,"c":66.53,"v":183719},{"d":"2026-05-08","o":67.2,"h":69,"l":66.32,"c":68.63,"v":199946},{"d":"2026-05-11","o":69.05,"h":73.1,"l":69.02,"c":72.38,"v":517016},{"d":"2026-05-12","o":71.72,"h":72.29,"l":69.13,"c":70.53,"v":228713},{"d":"2026-05-13","o":70.43,"h":71.29,"l":69.88,"c":70.22,"v":436029},{"d":"2026-05-14","o":70.4,"h":71.22,"l":69.56,"c":71.22,"v":345721},{"d":"2026-05-15","o":70.15,"h":70.49,"l":67.24,"c":68.82,"v":294398},{"d":"2026-05-18","o":68.82,"h":71.14,"l":68.26,"c":69.34,"v":276722},{"d":"2026-05-19","o":68.7,"h":69.07,"l":67.69,"c":68.11,"v":291814}]