[{"d":"2013-05-08","o":11.5,"h":11.68,"l":11.25,"c":11.58,"v":4633900},{"d":"2013-05-09","o":11.66,"h":11.66,"l":11.5,"c":11.55,"v":275800},{"d":"2013-05-10","o":11.55,"h":11.6,"l":11.5,"c":11.6,"v":277100},{"d":"2013-05-13","o":11.63,"h":11.65,"l":11.55,"c":11.65,"v":147400},{"d":"2013-05-14","o":11.6,"h":11.6,"l":11.5,"c":11.53,"v":184100},{"d":"2013-05-15","o":11.6,"h":11.6,"l":11.54,"c":11.6,"v":76800},{"d":"2013-05-16","o":11.62,"h":11.74,"l":11.54,"c":11.74,"v":170300},{"d":"2013-05-17","o":11.7,"h":11.85,"l":11.7,"c":11.76,"v":305400},{"d":"2013-05-20","o":11.76,"h":11.83,"l":11.63,"c":11.73,"v":46800},{"d":"2013-05-21","o":11.76,"h":11.84,"l":11.61,"c":11.83,"v":77000},{"d":"2013-05-22","o":11.84,"h":11.84,"l":11.68,"c":11.75,"v":90200},{"d":"2013-05-23","o":11.64,"h":11.79,"l":11.54,"c":11.61,"v":75400},{"d":"2013-05-24","o":11.57,"h":11.73,"l":11.55,"c":11.7,"v":63400},{"d":"2013-05-28","o":11.73,"h":11.78,"l":11.57,"c":11.58,"v":212400},{"d":"2013-05-29","o":11.51,"h":11.67,"l":11.2,"c":11.25,"v":447000},{"d":"2013-05-30","o":11.58,"h":11.65,"l":11.47,"c":11.55,"v":453300},{"d":"2013-05-31","o":11.6,"h":11.8,"l":11.47,"c":11.47,"v":109400},{"d":"2013-06-03","o":11.68,"h":11.68,"l":11.3,"c":11.52,"v":143200},{"d":"2013-06-04","o":11.56,"h":11.63,"l":11.46,"c":11.51,"v":115000},{"d":"2013-06-05","o":11.58,"h":11.59,"l":11.25,"c":11.55,"v":78100},{"d":"2013-06-06","o":11.51,"h":11.7,"l":11.5,"c":11.62,"v":121700},{"d":"2013-06-07","o":11.67,"h":11.68,"l":11.52,"c":11.6,"v":52300},{"d":"2013-06-10","o":11.6,"h":11.67,"l":11.5,"c":11.65,"v":167200},{"d":"2013-06-11","o":11.56,"h":11.6,"l":11.35,"c":11.56,"v":117500},{"d":"2013-06-12","o":11.55,"h":11.56,"l":11.45,"c":11.49,"v":162100},{"d":"2013-06-13","o":11.48,"h":11.55,"l":11.3,"c":11.49,"v":63600},{"d":"2013-06-14","o":11.49,"h":11.49,"l":11.3,"c":11.45,"v":73100},{"d":"2013-06-17","o":11.48,"h":11.65,"l":11.4,"c":11.55,"v":73300},{"d":"2013-06-18","o":11.55,"h":11.6,"l":11.39,"c":11.51,"v":149700},{"d":"2013-06-19","o":11.48,"h":11.48,"l":11.22,"c":11.3,"v":80300},{"d":"2013-06-20","o":11.25,"h":11.3,"l":11.13,"c":11.13,"v":203100},{"d":"2013-06-21","o":11.17,"h":11.27,"l":11.12,"c":11.27,"v":287900},{"d":"2013-06-24","o":11.2,"h":11.29,"l":10.7,"c":11.22,"v":151500},{"d":"2013-06-25","o":11.28,"h":11.4,"l":10.98,"c":11.38,"v":95600},{"d":"2013-06-26","o":11.44,"h":11.46,"l":10.9,"c":11.38,"v":173900},{"d":"2013-06-27","o":11.33,"h":11.54,"l":11.2,"c":11.46,"v":153300},{"d":"2013-06-28","o":11.43,"h":11.78,"l":11.37,"c":11.78,"v":1659800},{"d":"2013-07-01","o":11.74,"h":11.84,"l":11.41,"c":11.67,"v":103800},{"d":"2013-07-02","o":11.7,"h":11.8,"l":11.45,"c":11.71,"v":98600},{"d":"2013-07-03","o":11.69,"h":11.75,"l":11.58,"c":11.74,"v":45100},{"d":"2013-07-05","o":11.84,"h":11.84,"l":11.5,"c":11.82,"v":89700},{"d":"2013-07-08","o":11.75,"h":11.75,"l":11.35,"c":11.47,"v":170100},{"d":"2013-07-09","o":11.52,"h":11.53,"l":11.1,"c":11.19,"v":242600},{"d":"2013-07-10","o":11.15,"h":11.15,"l":10.55,"c":11.03,"v":206800},{"d":"2013-07-11","o":11.12,"h":11.16,"l":10.99,"c":11.14,"v":189100},{"d":"2013-07-12","o":11.1,"h":11.16,"l":11.05,"c":11.14,"v":165000},{"d":"2013-07-15","o":11.12,"h":11.19,"l":10.92,"c":11.11,"v":164900},{"d":"2013-07-16","o":11.1,"h":11.38,"l":10.97,"c":11.36,"v":187400},{"d":"2013-07-17","o":11.34,"h":11.35,"l":11.07,"c":11.12,"v":51100},{"d":"2013-07-18","o":11.13,"h":11.32,"l":11.05,"c":11.22,"v":165900},{"d":"2013-07-19","o":11.24,"h":11.29,"l":11.05,"c":11.27,"v":84100},{"d":"2013-07-22","o":11.25,"h":11.29,"l":11.19,"c":11.2,"v":49400},{"d":"2013-07-23","o":11.2,"h":11.33,"l":11.15,"c":11.23,"v":66400},{"d":"2013-07-24","o":11.24,"h":11.24,"l":11.03,"c":11.18,"v":81700},{"d":"2013-07-25","o":11.06,"h":11.21,"l":10.97,"c":11.21,"v":104500},{"d":"2013-07-26","o":11.07,"h":11.09,"l":10.83,"c":10.96,"v":135700},{"d":"2013-07-29","o":10.99,"h":11.11,"l":10.8,"c":11.07,"v":22800},{"d":"2013-07-30","o":11.11,"h":11.11,"l":10.93,"c":11.06,"v":30500},{"d":"2013-07-31","o":11.07,"h":11.13,"l":10.82,"c":10.87,"v":83400},{"d":"2013-08-01","o":10.89,"h":10.92,"l":10.74,"c":10.81,"v":89300},{"d":"2013-08-02","o":10.82,"h":10.89,"l":10.69,"c":10.81,"v":63400},{"d":"2013-08-05","o":10.83,"h":10.94,"l":10.78,"c":10.85,"v":129200},{"d":"2013-08-06","o":10.87,"h":10.9,"l":10.73,"c":10.8,"v":127500},{"d":"2013-08-07","o":10.75,"h":10.82,"l":10.65,"c":10.69,"v":128400},{"d":"2013-08-08","o":10.74,"h":10.74,"l":10.15,"c":10.42,"v":216700},{"d":"2013-08-09","o":10.38,"h":10.47,"l":10.12,"c":10.35,"v":114900},{"d":"2013-08-12","o":10.28,"h":10.74,"l":10.28,"c":10.64,"v":91700},{"d":"2013-08-13","o":10.55,"h":10.55,"l":10.15,"c":10.32,"v":107400},{"d":"2013-08-14","o":10.3,"h":10.35,"l":10.1,"c":10.21,"v":109300},{"d":"2013-08-15","o":10.15,"h":10.19,"l":9.73,"c":9.74,"v":165000},{"d":"2013-08-16","o":9.7,"h":9.94,"l":9.36,"c":9.4,"v":153600},{"d":"2013-08-19","o":9.43,"h":9.46,"l":9.04,"c":9.05,"v":165600},{"d":"2013-08-20","o":9,"h":9.33,"l":8.89,"c":9.21,"v":387400},{"d":"2013-08-21","o":9.16,"h":9.6,"l":9.15,"c":9.47,"v":68200},{"d":"2013-08-22","o":9.48,"h":9.63,"l":9.22,"c":9.62,"v":75600},{"d":"2013-08-23","o":9.74,"h":9.86,"l":9.6,"c":9.68,"v":103000},{"d":"2013-08-26","o":9.66,"h":9.95,"l":9.63,"c":9.88,"v":77300},{"d":"2013-08-27","o":9.88,"h":9.91,"l":9.76,"c":9.78,"v":105100},{"d":"2013-08-28","o":9.8,"h":9.89,"l":9.31,"c":9.39,"v":77000},{"d":"2013-08-29","o":9.35,"h":9.68,"l":9.35,"c":9.4,"v":83900},{"d":"2013-08-30","o":9.38,"h":9.44,"l":9.35,"c":9.39,"v":75500},{"d":"2013-09-03","o":9.42,"h":9.47,"l":9.27,"c":9.28,"v":53900},{"d":"2013-09-04","o":9.27,"h":9.5,"l":9.26,"c":9.35,"v":124300},{"d":"2013-09-05","o":9.41,"h":9.45,"l":9.28,"c":9.36,"v":60200},{"d":"2013-09-06","o":9.42,"h":9.49,"l":9.24,"c":9.44,"v":43100},{"d":"2013-09-09","o":9.5,"h":9.9,"l":9.49,"c":9.83,"v":59600},{"d":"2013-09-10","o":9.8,"h":9.82,"l":9.33,"c":9.51,"v":104800},{"d":"2013-09-11","o":9.48,"h":9.62,"l":9.39,"c":9.41,"v":75900},{"d":"2013-09-12","o":9.4,"h":9.55,"l":9.3,"c":9.53,"v":73000},{"d":"2013-09-13","o":9.57,"h":9.57,"l":9.31,"c":9.53,"v":83200},{"d":"2013-09-16","o":9.65,"h":9.65,"l":9.3,"c":9.49,"v":67200},{"d":"2013-09-17","o":9.46,"h":9.66,"l":9.38,"c":9.62,"v":92800},{"d":"2013-09-18","o":9.59,"h":9.97,"l":9.5,"c":9.89,"v":74300},{"d":"2013-09-19","o":9.87,"h":10.17,"l":9.85,"c":10.12,"v":101300},{"d":"2013-09-20","o":10.18,"h":11,"l":10.11,"c":10.89,"v":293700},{"d":"2013-09-23","o":10.89,"h":10.93,"l":10.74,"c":10.8,"v":88700},{"d":"2013-09-24","o":10.77,"h":11,"l":10.66,"c":10.78,"v":86200},{"d":"2013-09-25","o":10.78,"h":10.87,"l":10.35,"c":10.45,"v":124300},{"d":"2013-09-26","o":10.36,"h":10.64,"l":10.35,"c":10.6,"v":81800},{"d":"2013-09-27","o":10.31,"h":10.4,"l":9.81,"c":10.07,"v":89100},{"d":"2013-09-30","o":10.03,"h":10.03,"l":9.72,"c":9.91,"v":94100},{"d":"2013-10-01","o":9.88,"h":9.95,"l":9.47,"c":9.54,"v":130900},{"d":"2013-10-02","o":9.51,"h":9.75,"l":9.46,"c":9.66,"v":68300},{"d":"2013-10-03","o":9.56,"h":9.7,"l":9.49,"c":9.6,"v":85700},{"d":"2013-10-04","o":9.72,"h":9.9,"l":9.67,"c":9.74,"v":41400},{"d":"2013-10-07","o":9.7,"h":9.94,"l":9.7,"c":9.72,"v":36000},{"d":"2013-10-08","o":9.73,"h":9.84,"l":9.65,"c":9.72,"v":36000},{"d":"2013-10-09","o":9.76,"h":9.8,"l":9.54,"c":9.6,"v":47100},{"d":"2013-10-10","o":9.77,"h":9.98,"l":9.72,"c":9.93,"v":59300},{"d":"2013-10-11","o":9.9,"h":10.22,"l":9.8,"c":10.22,"v":37100},{"d":"2013-10-14","o":10.21,"h":10.35,"l":10.1,"c":10.21,"v":26200},{"d":"2013-10-15","o":10.16,"h":10.19,"l":10,"c":10.06,"v":36700},{"d":"2013-10-16","o":10.07,"h":10.21,"l":9.74,"c":10.19,"v":89300},{"d":"2013-10-17","o":10.14,"h":10.3,"l":10.05,"c":10.23,"v":41400},{"d":"2013-10-18","o":10.3,"h":10.49,"l":10.24,"c":10.48,"v":72500},{"d":"2013-10-21","o":10.46,"h":10.55,"l":10.33,"c":10.53,"v":52700},{"d":"2013-10-22","o":10.58,"h":10.65,"l":10.44,"c":10.62,"v":59400},{"d":"2013-10-23","o":10.53,"h":10.7,"l":10.52,"c":10.68,"v":44100},{"d":"2013-10-24","o":10.64,"h":10.64,"l":10.28,"c":10.41,"v":52800},{"d":"2013-10-25","o":10.45,"h":10.6,"l":10.26,"c":10.51,"v":30300},{"d":"2013-10-28","o":10.53,"h":10.64,"l":10.3,"c":10.62,"v":53400},{"d":"2013-10-29","o":10.62,"h":10.62,"l":10.02,"c":10.13,"v":63700},{"d":"2013-10-30","o":10.1,"h":10.24,"l":9.95,"c":9.95,"v":43000},{"d":"2013-10-31","o":10.06,"h":10.06,"l":9.6,"c":9.62,"v":67500},{"d":"2013-11-01","o":9.6,"h":9.65,"l":9.52,"c":9.62,"v":77900},{"d":"2013-11-04","o":9.66,"h":9.7,"l":9.56,"c":9.62,"v":49000},{"d":"2013-11-05","o":9.62,"h":9.63,"l":9.47,"c":9.5,"v":54700},{"d":"2013-11-06","o":9.5,"h":9.64,"l":9.4,"c":9.58,"v":88600},{"d":"2013-11-07","o":9.57,"h":9.61,"l":9.29,"c":9.33,"v":76100},{"d":"2013-11-08","o":9.38,"h":9.62,"l":9.38,"c":9.49,"v":82300},{"d":"2013-11-11","o":9.54,"h":9.78,"l":9.45,"c":9.67,"v":77700},{"d":"2013-11-12","o":9.67,"h":9.88,"l":9.44,"c":9.73,"v":84900},{"d":"2013-11-13","o":9.75,"h":9.85,"l":9.45,"c":9.69,"v":76600},{"d":"2013-11-14","o":9.68,"h":9.77,"l":9.59,"c":9.71,"v":44200},{"d":"2013-11-15","o":9.67,"h":9.95,"l":9.67,"c":9.94,"v":84000},{"d":"2013-11-18","o":10,"h":10.17,"l":9.78,"c":10.15,"v":77900},{"d":"2013-11-19","o":10.11,"h":10.11,"l":9.8,"c":9.85,"v":89300},{"d":"2013-11-20","o":9.82,"h":10,"l":9.52,"c":9.9,"v":135200},{"d":"2013-11-21","o":9.94,"h":10.11,"l":9.83,"c":10.1,"v":56200},{"d":"2013-11-22","o":10.14,"h":10.6,"l":10.11,"c":10.53,"v":69300},{"d":"2013-11-25","o":10.54,"h":10.61,"l":10.16,"c":10.21,"v":45200},{"d":"2013-11-26","o":10.2,"h":10.4,"l":10.03,"c":10.3,"v":56400},{"d":"2013-11-27","o":10.24,"h":10.31,"l":9.94,"c":10.25,"v":80800},{"d":"2013-11-29","o":10.31,"h":10.36,"l":10.03,"c":10.24,"v":21900},{"d":"2013-12-02","o":10.21,"h":10.22,"l":9.84,"c":9.88,"v":53000},{"d":"2013-12-03","o":9.84,"h":10.21,"l":9.66,"c":10.09,"v":102900},{"d":"2013-12-04","o":10.08,"h":10.28,"l":9.9,"c":10.04,"v":80900},{"d":"2013-12-05","o":9.97,"h":10.03,"l":9.86,"c":9.96,"v":53900},{"d":"2013-12-06","o":10.07,"h":10.2,"l":9.96,"c":10.09,"v":46600},{"d":"2013-12-09","o":10.1,"h":10.61,"l":10.02,"c":10.46,"v":132500},{"d":"2013-12-10","o":10.41,"h":10.49,"l":9.93,"c":10.03,"v":73800},{"d":"2013-12-11","o":9.98,"h":9.98,"l":9.56,"c":9.68,"v":88100},{"d":"2013-12-12","o":9.7,"h":9.74,"l":9.37,"c":9.45,"v":65900},{"d":"2013-12-13","o":9.42,"h":9.66,"l":9.42,"c":9.6,"v":65300},{"d":"2013-12-16","o":9.6,"h":9.7,"l":9.51,"c":9.64,"v":61900},{"d":"2013-12-17","o":9.59,"h":9.63,"l":9.35,"c":9.5,"v":88000},{"d":"2013-12-18","o":9.47,"h":9.62,"l":9.39,"c":9.48,"v":80800},{"d":"2013-12-19","o":9.34,"h":9.45,"l":9.21,"c":9.31,"v":129400},{"d":"2013-12-20","o":9.35,"h":9.6,"l":9.3,"c":9.52,"v":159000},{"d":"2013-12-23","o":9.5,"h":9.6,"l":9.41,"c":9.47,"v":118600},{"d":"2013-12-24","o":9.41,"h":9.55,"l":9.3,"c":9.5,"v":46700},{"d":"2013-12-26","o":9.35,"h":9.4,"l":9.19,"c":9.39,"v":98400},{"d":"2013-12-27","o":9.37,"h":9.43,"l":9.25,"c":9.36,"v":148600},{"d":"2013-12-30","o":9.33,"h":9.38,"l":9.08,"c":9.1,"v":167100},{"d":"2013-12-31","o":9.16,"h":9.32,"l":9.01,"c":9.28,"v":182700},{"d":"2014-01-02","o":9.25,"h":9.6,"l":9.25,"c":9.53,"v":55000},{"d":"2014-01-03","o":9.51,"h":9.8,"l":9.38,"c":9.51,"v":57100},{"d":"2014-01-06","o":9.57,"h":9.79,"l":9.52,"c":9.7,"v":66300},{"d":"2014-01-07","o":9.8,"h":9.92,"l":9.58,"c":9.79,"v":55800},{"d":"2014-01-08","o":9.73,"h":9.88,"l":9.71,"c":9.84,"v":82700},{"d":"2014-01-09","o":9.92,"h":10.16,"l":9.75,"c":9.95,"v":626400},{"d":"2014-01-10","o":9.98,"h":9.98,"l":9.67,"c":9.76,"v":81900},{"d":"2014-01-13","o":9.69,"h":9.77,"l":9.55,"c":9.72,"v":129000},{"d":"2014-01-14","o":9.74,"h":10,"l":9.7,"c":9.98,"v":72600},{"d":"2014-01-15","o":9.92,"h":10.13,"l":9.91,"c":10.1,"v":98600},{"d":"2014-01-16","o":10.12,"h":10.12,"l":9.57,"c":9.73,"v":96800},{"d":"2014-01-17","o":9.7,"h":9.8,"l":9.49,"c":9.5,"v":167500},{"d":"2014-01-21","o":9.55,"h":9.58,"l":9.36,"c":9.44,"v":125500},{"d":"2014-01-22","o":9.47,"h":9.55,"l":9.38,"c":9.53,"v":136100},{"d":"2014-01-23","o":9.49,"h":9.7,"l":9.45,"c":9.67,"v":82100},{"d":"2014-01-24","o":9.58,"h":9.64,"l":9.32,"c":9.41,"v":132100},{"d":"2014-01-27","o":9.38,"h":9.4,"l":9.25,"c":9.33,"v":67700},{"d":"2014-01-28","o":9.37,"h":9.45,"l":9.25,"c":9.29,"v":178200},{"d":"2014-01-29","o":9.24,"h":9.27,"l":9.05,"c":9.08,"v":152100},{"d":"2014-01-30","o":9.18,"h":9.25,"l":9.14,"c":9.18,"v":165600},{"d":"2014-01-31","o":9.03,"h":9.18,"l":9,"c":9.1,"v":77700},{"d":"2014-02-03","o":9.11,"h":9.14,"l":8.87,"c":8.9,"v":114700},{"d":"2014-02-04","o":8.98,"h":9.15,"l":8.97,"c":9.09,"v":121100},{"d":"2014-02-05","o":9.07,"h":9.07,"l":8.88,"c":8.89,"v":76000},{"d":"2014-02-06","o":8.9,"h":9,"l":8.9,"c":8.94,"v":53500},{"d":"2014-02-07","o":8.97,"h":8.98,"l":8.85,"c":8.85,"v":104700},{"d":"2014-02-10","o":8.87,"h":8.91,"l":8.78,"c":8.9,"v":72700},{"d":"2014-02-11","o":8.91,"h":9.19,"l":8.91,"c":9.06,"v":74800},{"d":"2014-02-12","o":9.1,"h":9.1,"l":8.95,"c":9.01,"v":170900},{"d":"2014-02-13","o":9,"h":9.05,"l":8.95,"c":9.02,"v":300600},{"d":"2014-02-14","o":9.04,"h":9.15,"l":8.97,"c":9.09,"v":365300},{"d":"2014-02-18","o":9.13,"h":9.36,"l":9.04,"c":9.31,"v":47400},{"d":"2014-02-19","o":9.24,"h":9.36,"l":9.15,"c":9.32,"v":86900},{"d":"2014-02-20","o":9.28,"h":9.57,"l":9.28,"c":9.52,"v":52500},{"d":"2014-02-21","o":9.55,"h":9.79,"l":9.47,"c":9.65,"v":86200},{"d":"2014-02-24","o":9.71,"h":9.78,"l":9.64,"c":9.7,"v":81700},{"d":"2014-02-25","o":9.7,"h":9.75,"l":9.6,"c":9.72,"v":60400},{"d":"2014-02-26","o":9.75,"h":9.91,"l":9.7,"c":9.86,"v":53400},{"d":"2014-02-27","o":9.9,"h":9.9,"l":9.74,"c":9.87,"v":52000},{"d":"2014-02-28","o":9.89,"h":9.95,"l":9.66,"c":9.79,"v":92600},{"d":"2014-03-03","o":9.69,"h":10,"l":9.69,"c":9.94,"v":95800},{"d":"2014-03-04","o":10.01,"h":10.15,"l":9.91,"c":10,"v":120800},{"d":"2014-03-05","o":10.07,"h":10.3,"l":10.05,"c":10.2,"v":66900},{"d":"2014-03-06","o":10.17,"h":10.24,"l":10,"c":10.07,"v":57100},{"d":"2014-03-07","o":10.13,"h":10.3,"l":9.9,"c":10.05,"v":81300},{"d":"2014-03-10","o":10.07,"h":10.16,"l":9.92,"c":10.09,"v":42600},{"d":"2014-03-11","o":10.07,"h":10.07,"l":9.82,"c":9.96,"v":29600},{"d":"2014-03-12","o":9.97,"h":10.18,"l":9.97,"c":10.1,"v":59800},{"d":"2014-03-13","o":10.1,"h":10.35,"l":10.03,"c":10.15,"v":111700},{"d":"2014-03-14","o":10.1,"h":10.45,"l":10.1,"c":10.41,"v":176700},{"d":"2014-03-17","o":10.49,"h":10.49,"l":10.38,"c":10.41,"v":47300},{"d":"2014-03-18","o":10.43,"h":10.63,"l":10.43,"c":10.57,"v":148600},{"d":"2014-03-19","o":10.6,"h":10.65,"l":10.42,"c":10.44,"v":108900},{"d":"2014-03-20","o":10.48,"h":10.48,"l":10.37,"c":10.39,"v":33100},{"d":"2014-03-21","o":10.38,"h":10.45,"l":10.22,"c":10.28,"v":102700},{"d":"2014-03-24","o":10.25,"h":10.26,"l":10,"c":10.01,"v":53500},{"d":"2014-03-25","o":10.11,"h":10.23,"l":10.06,"c":10.15,"v":48200},{"d":"2014-03-26","o":10.17,"h":10.33,"l":9.99,"c":10.01,"v":46100},{"d":"2014-03-27","o":10,"h":10.15,"l":9.96,"c":10.14,"v":75100},{"d":"2014-03-28","o":9.94,"h":10.08,"l":9.83,"c":9.98,"v":56900},{"d":"2014-03-31","o":9.99,"h":10.12,"l":9.95,"c":10.04,"v":58200},{"d":"2014-04-01","o":10.01,"h":10.09,"l":9.99,"c":10.05,"v":40100},{"d":"2014-04-02","o":10.09,"h":10.17,"l":9.98,"c":10.08,"v":36500},{"d":"2014-04-03","o":10.1,"h":10.1,"l":10.03,"c":10.08,"v":34100},{"d":"2014-04-04","o":10.1,"h":10.11,"l":9.86,"c":9.97,"v":56600},{"d":"2014-04-07","o":9.94,"h":9.99,"l":9.9,"c":9.92,"v":62500},{"d":"2014-04-08","o":9.96,"h":10.04,"l":9.88,"c":9.9,"v":54900},{"d":"2014-04-09","o":9.9,"h":9.97,"l":9.81,"c":9.95,"v":32100},{"d":"2014-04-10","o":10,"h":10.16,"l":9.81,"c":9.82,"v":55500},{"d":"2014-04-11","o":9.8,"h":9.87,"l":9.74,"c":9.75,"v":41300},{"d":"2014-04-14","o":9.87,"h":9.87,"l":9.67,"c":9.68,"v":50900},{"d":"2014-04-15","o":9.65,"h":9.78,"l":9.61,"c":9.76,"v":106000},{"d":"2014-04-16","o":9.85,"h":9.86,"l":9.76,"c":9.85,"v":21400},{"d":"2014-04-17","o":9.78,"h":10.12,"l":9.78,"c":10.02,"v":50700},{"d":"2014-04-21","o":10.05,"h":10.06,"l":9.92,"c":9.98,"v":17800},{"d":"2014-04-22","o":10,"h":10.1,"l":9.94,"c":10.04,"v":27600},{"d":"2014-04-23","o":9.97,"h":10.03,"l":9.8,"c":9.8,"v":30000},{"d":"2014-04-24","o":9.83,"h":9.86,"l":9.7,"c":9.77,"v":63300},{"d":"2014-04-25","o":9.7,"h":9.78,"l":9.58,"c":9.63,"v":61200},{"d":"2014-04-28","o":9.64,"h":9.76,"l":9.59,"c":9.63,"v":34000},{"d":"2014-04-29","o":9.71,"h":9.96,"l":9.66,"c":9.71,"v":75200},{"d":"2014-04-30","o":9.69,"h":9.8,"l":9.62,"c":9.68,"v":57200},{"d":"2014-05-01","o":9.69,"h":9.7,"l":9.55,"c":9.64,"v":79300},{"d":"2014-05-02","o":9.65,"h":9.66,"l":9.55,"c":9.59,"v":42200},{"d":"2014-05-05","o":9.54,"h":9.66,"l":9.53,"c":9.54,"v":43100},{"d":"2014-05-06","o":9.5,"h":9.52,"l":9.32,"c":9.41,"v":126300},{"d":"2014-05-07","o":9.37,"h":9.46,"l":9.32,"c":9.44,"v":65700},{"d":"2014-05-08","o":9.47,"h":9.56,"l":9.39,"c":9.43,"v":53200},{"d":"2014-05-09","o":9.4,"h":9.6,"l":9.4,"c":9.58,"v":48700},{"d":"2014-05-12","o":9.63,"h":9.97,"l":9.6,"c":9.95,"v":58200},{"d":"2014-05-13","o":9.97,"h":10.04,"l":9.87,"c":9.87,"v":63800},{"d":"2014-05-14","o":9.89,"h":9.98,"l":9.81,"c":9.82,"v":72500},{"d":"2014-05-15","o":9.76,"h":9.77,"l":9.63,"c":9.63,"v":52000},{"d":"2014-05-16","o":9.6,"h":9.87,"l":9.52,"c":9.74,"v":73700},{"d":"2014-05-19","o":9.76,"h":9.8,"l":9.66,"c":9.77,"v":42100},{"d":"2014-05-20","o":9.71,"h":9.93,"l":9.61,"c":9.67,"v":125000},{"d":"2014-05-21","o":9.67,"h":9.69,"l":9.5,"c":9.52,"v":87100},{"d":"2014-05-22","o":9.56,"h":9.59,"l":9.52,"c":9.52,"v":41300},{"d":"2014-05-23","o":9.52,"h":9.75,"l":9.52,"c":9.75,"v":29200},{"d":"2014-05-27","o":9.78,"h":9.9,"l":9.7,"c":9.9,"v":43500},{"d":"2014-05-28","o":9.84,"h":9.84,"l":9.64,"c":9.65,"v":44600},{"d":"2014-05-29","o":9.69,"h":9.73,"l":9.61,"c":9.62,"v":62400},{"d":"2014-05-30","o":9.65,"h":9.79,"l":9.65,"c":9.66,"v":35400},{"d":"2014-06-02","o":9.63,"h":9.69,"l":9.57,"c":9.63,"v":64300},{"d":"2014-06-03","o":9.6,"h":9.69,"l":9.55,"c":9.56,"v":36600},{"d":"2014-06-04","o":9.53,"h":9.73,"l":9.52,"c":9.64,"v":82800},{"d":"2014-06-05","o":9.65,"h":9.92,"l":9.62,"c":9.85,"v":47300},{"d":"2014-06-06","o":9.92,"h":9.92,"l":9.82,"c":9.86,"v":53200},{"d":"2014-06-09","o":9.85,"h":9.89,"l":9.82,"c":9.84,"v":50500},{"d":"2014-06-10","o":9.84,"h":9.85,"l":9.6,"c":9.71,"v":40700},{"d":"2014-06-11","o":9.62,"h":9.68,"l":9.56,"c":9.6,"v":45500},{"d":"2014-06-12","o":9.6,"h":9.78,"l":9.5,"c":9.74,"v":51500},{"d":"2014-06-13","o":9.71,"h":9.75,"l":9.64,"c":9.69,"v":20200},{"d":"2014-06-16","o":9.66,"h":9.67,"l":9.56,"c":9.59,"v":34600},{"d":"2014-06-17","o":9.54,"h":9.6,"l":9.5,"c":9.55,"v":91100},{"d":"2014-06-18","o":9.59,"h":9.6,"l":9.52,"c":9.6,"v":36200},{"d":"2014-06-19","o":9.58,"h":9.67,"l":9.55,"c":9.57,"v":49000},{"d":"2014-06-20","o":9.6,"h":9.73,"l":9.52,"c":9.73,"v":110300},{"d":"2014-06-23","o":9.72,"h":9.75,"l":9.56,"c":9.75,"v":51200},{"d":"2014-06-24","o":9.68,"h":9.81,"l":9.68,"c":9.76,"v":74500},{"d":"2014-06-25","o":9.69,"h":9.84,"l":9.69,"c":9.8,"v":48300},{"d":"2014-06-26","o":9.77,"h":9.8,"l":9.67,"c":9.79,"v":44100},{"d":"2014-06-27","o":9.55,"h":9.75,"l":9.55,"c":9.75,"v":181100},{"d":"2014-06-30","o":9.69,"h":9.8,"l":9.59,"c":9.68,"v":112600},{"d":"2014-07-01","o":9.7,"h":9.73,"l":9.67,"c":9.69,"v":76300},{"d":"2014-07-02","o":9.65,"h":9.7,"l":9.65,"c":9.67,"v":41300},{"d":"2014-07-03","o":9.7,"h":9.7,"l":9.63,"c":9.64,"v":20900},{"d":"2014-07-07","o":9.64,"h":9.64,"l":9.5,"c":9.54,"v":79400},{"d":"2014-07-08","o":9.57,"h":9.62,"l":9.45,"c":9.46,"v":97700},{"d":"2014-07-09","o":9.53,"h":9.69,"l":9.48,"c":9.6,"v":52600},{"d":"2014-07-10","o":9.52,"h":9.55,"l":9.45,"c":9.47,"v":81200},{"d":"2014-07-11","o":9.51,"h":9.51,"l":9.45,"c":9.46,"v":48800},{"d":"2014-07-14","o":9.55,"h":9.59,"l":9.46,"c":9.59,"v":72700},{"d":"2014-07-15","o":9.6,"h":9.62,"l":9.53,"c":9.56,"v":43800},{"d":"2014-07-16","o":9.62,"h":9.62,"l":9.52,"c":9.57,"v":27200},{"d":"2014-07-17","o":9.54,"h":9.66,"l":9.5,"c":9.52,"v":75900},{"d":"2014-07-18","o":9.48,"h":9.67,"l":9.48,"c":9.67,"v":57200},{"d":"2014-07-21","o":9.62,"h":9.77,"l":9.57,"c":9.68,"v":84000},{"d":"2014-07-22","o":9.7,"h":9.77,"l":9.64,"c":9.69,"v":77100},{"d":"2014-07-23","o":9.7,"h":9.76,"l":9.62,"c":9.67,"v":46000},{"d":"2014-07-24","o":9.7,"h":9.7,"l":9.55,"c":9.55,"v":44200},{"d":"2014-07-25","o":9.48,"h":9.51,"l":9.36,"c":9.42,"v":78000},{"d":"2014-07-28","o":9.41,"h":9.5,"l":9.4,"c":9.4,"v":34200},{"d":"2014-07-29","o":9.41,"h":9.46,"l":9.4,"c":9.45,"v":48000},{"d":"2014-07-30","o":9.49,"h":9.52,"l":9.4,"c":9.42,"v":42600},{"d":"2014-07-31","o":9.34,"h":9.5,"l":9.34,"c":9.4,"v":57100},{"d":"2014-08-01","o":9.39,"h":9.48,"l":9.24,"c":9.37,"v":58700},{"d":"2014-08-04","o":9.38,"h":9.48,"l":9.24,"c":9.42,"v":47800},{"d":"2014-08-05","o":9.45,"h":9.74,"l":9.45,"c":9.69,"v":70900},{"d":"2014-08-06","o":9.75,"h":9.75,"l":9.67,"c":9.68,"v":233400},{"d":"2014-08-07","o":9.67,"h":9.89,"l":9.67,"c":9.7,"v":145600},{"d":"2014-08-08","o":9.67,"h":9.7,"l":9.67,"c":9.69,"v":173500},{"d":"2014-08-11","o":9.75,"h":9.75,"l":9.65,"c":9.66,"v":260100},{"d":"2014-08-12","o":9.66,"h":9.69,"l":9.64,"c":9.67,"v":108700},{"d":"2014-08-13","o":9.68,"h":9.7,"l":9.63,"c":9.68,"v":173800},{"d":"2014-08-14","o":9.68,"h":9.72,"l":9.65,"c":9.69,"v":103600},{"d":"2014-08-15","o":9.72,"h":9.72,"l":9.61,"c":9.67,"v":74700},{"d":"2014-08-18","o":9.7,"h":9.72,"l":9.66,"c":9.71,"v":93100},{"d":"2014-08-19","o":9.7,"h":9.93,"l":9.69,"c":9.83,"v":114300},{"d":"2014-08-20","o":9.81,"h":9.81,"l":9.7,"c":9.71,"v":53800},{"d":"2014-08-21","o":9.67,"h":9.77,"l":9.66,"c":9.72,"v":69600},{"d":"2014-08-22","o":9.73,"h":9.75,"l":9.64,"c":9.65,"v":79200},{"d":"2014-08-25","o":9.67,"h":9.67,"l":9.49,"c":9.59,"v":152000},{"d":"2014-08-26","o":9.55,"h":9.76,"l":9.55,"c":9.66,"v":74500},{"d":"2014-08-27","o":9.66,"h":9.7,"l":9.55,"c":9.65,"v":53400},{"d":"2014-08-28","o":9.64,"h":9.7,"l":9.59,"c":9.59,"v":54900},{"d":"2014-08-29","o":9.59,"h":9.72,"l":9.58,"c":9.61,"v":44100},{"d":"2014-09-02","o":9.62,"h":9.7,"l":9.55,"c":9.64,"v":37400},{"d":"2014-09-03","o":9.65,"h":9.7,"l":9.6,"c":9.61,"v":45000},{"d":"2014-09-04","o":9.6,"h":9.7,"l":9.54,"c":9.54,"v":71000},{"d":"2014-09-05","o":9.5,"h":9.8,"l":9.5,"c":9.63,"v":54600},{"d":"2014-09-08","o":9.65,"h":9.7,"l":9.55,"c":9.69,"v":63400},{"d":"2014-09-09","o":9.64,"h":9.68,"l":9.57,"c":9.65,"v":52300},{"d":"2014-09-10","o":9.09,"h":9.32,"l":9.06,"c":9.23,"v":1561600},{"d":"2014-09-11","o":9.23,"h":9.4,"l":9.18,"c":9.3,"v":454400},{"d":"2014-09-12","o":9.3,"h":9.33,"l":9.18,"c":9.21,"v":168200},{"d":"2014-09-15","o":9.22,"h":9.32,"l":9.1,"c":9.19,"v":183300},{"d":"2014-09-16","o":9.25,"h":9.38,"l":9.16,"c":9.32,"v":210900},{"d":"2014-09-17","o":9.38,"h":9.45,"l":9.34,"c":9.36,"v":154800},{"d":"2014-09-18","o":9.36,"h":9.45,"l":9.31,"c":9.43,"v":162500},{"d":"2014-09-19","o":9.44,"h":9.49,"l":9.36,"c":9.47,"v":278900},{"d":"2014-09-22","o":9.4,"h":9.48,"l":9.1,"c":9.29,"v":164200},{"d":"2014-09-23","o":9.29,"h":9.43,"l":9.27,"c":9.28,"v":134600},{"d":"2014-09-24","o":9.23,"h":9.35,"l":9.11,"c":9.3,"v":138000},{"d":"2014-09-25","o":9.26,"h":9.34,"l":9.15,"c":9.17,"v":122800},{"d":"2014-09-26","o":9.18,"h":9.25,"l":9.17,"c":9.25,"v":185500},{"d":"2014-09-29","o":9.03,"h":9.13,"l":9,"c":9.13,"v":226600},{"d":"2014-09-30","o":9.13,"h":9.19,"l":8.99,"c":9.08,"v":440600},{"d":"2014-10-01","o":9.09,"h":9.12,"l":9.01,"c":9.08,"v":125500},{"d":"2014-10-02","o":9.06,"h":9.16,"l":8.96,"c":9,"v":131100},{"d":"2014-10-03","o":9.09,"h":9.09,"l":8.93,"c":9.01,"v":106000},{"d":"2014-10-06","o":9,"h":9.08,"l":8.94,"c":9,"v":101900},{"d":"2014-10-07","o":8.97,"h":9.04,"l":8.95,"c":8.98,"v":123600},{"d":"2014-10-08","o":8.96,"h":9.08,"l":8.94,"c":9.04,"v":195800},{"d":"2014-10-09","o":9.08,"h":9.1,"l":8.98,"c":9.02,"v":119200},{"d":"2014-10-10","o":8.98,"h":9.15,"l":8.95,"c":8.98,"v":84900},{"d":"2014-10-13","o":8.95,"h":9.08,"l":8.9,"c":8.97,"v":157400},{"d":"2014-10-14","o":9,"h":9.13,"l":8.95,"c":9.07,"v":124900},{"d":"2014-10-15","o":9.01,"h":9.12,"l":8.86,"c":9.03,"v":135100},{"d":"2014-10-16","o":8.97,"h":9.15,"l":8.91,"c":9.08,"v":120500},{"d":"2014-10-17","o":9.15,"h":9.16,"l":8.97,"c":9.03,"v":105700},{"d":"2014-10-20","o":9.02,"h":9.12,"l":9,"c":9.05,"v":120500},{"d":"2014-10-21","o":9.07,"h":9.12,"l":9.02,"c":9.05,"v":120800},{"d":"2014-10-22","o":9.09,"h":9.2,"l":9.05,"c":9.15,"v":234200},{"d":"2014-10-23","o":9.15,"h":9.19,"l":9.13,"c":9.17,"v":263200},{"d":"2014-10-24","o":9.2,"h":9.32,"l":9.18,"c":9.26,"v":340700},{"d":"2014-10-27","o":9.25,"h":9.32,"l":9.23,"c":9.3,"v":135600},{"d":"2014-10-28","o":9.28,"h":9.45,"l":9.28,"c":9.45,"v":169500},{"d":"2014-10-29","o":9.45,"h":9.49,"l":9.26,"c":9.3,"v":115800},{"d":"2014-10-30","o":9.31,"h":9.41,"l":9.28,"c":9.35,"v":264400},{"d":"2014-10-31","o":9.44,"h":9.58,"l":9.37,"c":9.38,"v":256000},{"d":"2014-11-03","o":9.42,"h":9.52,"l":9.36,"c":9.38,"v":138400},{"d":"2014-11-04","o":9.39,"h":9.55,"l":9.37,"c":9.5,"v":143100},{"d":"2014-11-05","o":9.49,"h":9.5,"l":9.37,"c":9.4,"v":217900},{"d":"2014-11-06","o":9.41,"h":9.45,"l":9.35,"c":9.4,"v":139300},{"d":"2014-11-07","o":9.4,"h":9.45,"l":9.3,"c":9.4,"v":196700},{"d":"2014-11-10","o":9.38,"h":9.41,"l":9.31,"c":9.35,"v":366100},{"d":"2014-11-11","o":9.27,"h":9.58,"l":9.25,"c":9.54,"v":202200},{"d":"2014-11-12","o":9.5,"h":9.71,"l":9.44,"c":9.62,"v":189400},{"d":"2014-11-13","o":9.62,"h":9.75,"l":9.54,"c":9.55,"v":238900},{"d":"2014-11-14","o":9.52,"h":9.58,"l":9.4,"c":9.44,"v":193400},{"d":"2014-11-17","o":9.45,"h":9.5,"l":9.4,"c":9.41,"v":151600},{"d":"2014-11-18","o":9.44,"h":9.47,"l":9.37,"c":9.41,"v":164600},{"d":"2014-11-19","o":9.39,"h":9.44,"l":9.3,"c":9.37,"v":127400},{"d":"2014-11-20","o":9.37,"h":9.45,"l":9.35,"c":9.37,"v":89600},{"d":"2014-11-21","o":9.4,"h":9.4,"l":9.29,"c":9.36,"v":189600},{"d":"2014-11-24","o":9.39,"h":9.42,"l":9.36,"c":9.39,"v":97100},{"d":"2014-11-25","o":9.4,"h":9.4,"l":9.34,"c":9.38,"v":62800},{"d":"2014-11-26","o":9.38,"h":9.5,"l":9.35,"c":9.5,"v":345600},{"d":"2014-11-28","o":9.5,"h":9.65,"l":9.48,"c":9.49,"v":103900},{"d":"2014-12-01","o":9.49,"h":9.53,"l":9.38,"c":9.4,"v":109800},{"d":"2014-12-02","o":9.42,"h":9.51,"l":9.39,"c":9.45,"v":156500},{"d":"2014-12-03","o":9.47,"h":9.49,"l":9.38,"c":9.39,"v":71400},{"d":"2014-12-04","o":9.36,"h":9.36,"l":9.26,"c":9.3,"v":97600},{"d":"2014-12-05","o":9.28,"h":9.42,"l":9.28,"c":9.35,"v":110000},{"d":"2014-12-08","o":9.35,"h":9.39,"l":9.31,"c":9.34,"v":86100},{"d":"2014-12-09","o":9.27,"h":9.41,"l":9.27,"c":9.39,"v":122600},{"d":"2014-12-10","o":9.38,"h":9.54,"l":9.32,"c":9.45,"v":177200},{"d":"2014-12-11","o":9.48,"h":9.76,"l":9.43,"c":9.48,"v":579100},{"d":"2014-12-12","o":9.46,"h":9.73,"l":9.45,"c":9.57,"v":153300},{"d":"2014-12-15","o":9.63,"h":9.63,"l":9.46,"c":9.46,"v":116600},{"d":"2014-12-16","o":9.48,"h":9.62,"l":9.34,"c":9.35,"v":125000},{"d":"2014-12-17","o":9.39,"h":9.51,"l":9.35,"c":9.51,"v":119100},{"d":"2014-12-18","o":9.51,"h":9.56,"l":9.36,"c":9.54,"v":150300},{"d":"2014-12-19","o":9.53,"h":9.65,"l":9.51,"c":9.63,"v":180900},{"d":"2014-12-22","o":9.6,"h":9.68,"l":9.56,"c":9.64,"v":96800},{"d":"2014-12-23","o":9.66,"h":9.66,"l":9.59,"c":9.6,"v":89200},{"d":"2014-12-24","o":9.59,"h":9.67,"l":9.51,"c":9.62,"v":67500},{"d":"2014-12-26","o":9.48,"h":9.57,"l":9.44,"c":9.48,"v":49400},{"d":"2014-12-29","o":9.47,"h":9.56,"l":9.42,"c":9.47,"v":84000},{"d":"2014-12-30","o":9.53,"h":9.55,"l":9.33,"c":9.52,"v":91500},{"d":"2014-12-31","o":9.5,"h":9.54,"l":9.4,"c":9.49,"v":143900},{"d":"2015-01-02","o":9.49,"h":9.59,"l":9.45,"c":9.5,"v":88900},{"d":"2015-01-05","o":9.5,"h":9.7,"l":9.44,"c":9.67,"v":139900},{"d":"2015-01-06","o":9.68,"h":9.74,"l":9.55,"c":9.6,"v":113700},{"d":"2015-01-07","o":9.63,"h":9.73,"l":9.6,"c":9.72,"v":104000},{"d":"2015-01-08","o":9.8,"h":9.8,"l":9.72,"c":9.75,"v":92500},{"d":"2015-01-09","o":9.78,"h":9.88,"l":9.72,"c":9.8,"v":79900},{"d":"2015-01-12","o":9.86,"h":10.3,"l":9.86,"c":10.1,"v":314800},{"d":"2015-01-13","o":10.15,"h":10.5,"l":10.15,"c":10.32,"v":200600},{"d":"2015-01-14","o":10.24,"h":10.48,"l":10.2,"c":10.45,"v":163200},{"d":"2015-01-15","o":10.51,"h":10.51,"l":10.3,"c":10.43,"v":190800},{"d":"2015-01-16","o":10.4,"h":10.7,"l":10.31,"c":10.43,"v":153100},{"d":"2015-01-20","o":10.43,"h":10.59,"l":10.34,"c":10.43,"v":304200},{"d":"2015-01-21","o":10.45,"h":10.8,"l":10.34,"c":10.58,"v":174000},{"d":"2015-01-22","o":10.65,"h":10.74,"l":10.63,"c":10.65,"v":135400},{"d":"2015-01-23","o":10.64,"h":10.69,"l":10.49,"c":10.59,"v":108500},{"d":"2015-01-26","o":10.64,"h":10.86,"l":10.46,"c":10.79,"v":108600},{"d":"2015-01-27","o":10.75,"h":10.81,"l":10.67,"c":10.73,"v":72400},{"d":"2015-01-28","o":10.72,"h":10.72,"l":10.5,"c":10.62,"v":194000},{"d":"2015-01-29","o":10.61,"h":10.83,"l":10.49,"c":10.8,"v":148800},{"d":"2015-01-30","o":10.77,"h":10.78,"l":10.57,"c":10.67,"v":138600},{"d":"2015-02-02","o":10.7,"h":10.74,"l":10.54,"c":10.69,"v":166300},{"d":"2015-02-03","o":10.68,"h":10.9,"l":10.59,"c":10.76,"v":221900},{"d":"2015-02-04","o":10.76,"h":10.87,"l":10.68,"c":10.78,"v":119800},{"d":"2015-02-05","o":10.74,"h":10.99,"l":10.67,"c":10.99,"v":106600},{"d":"2015-02-06","o":10.98,"h":10.99,"l":10.54,"c":10.63,"v":133300},{"d":"2015-02-09","o":10.64,"h":10.76,"l":10.53,"c":10.61,"v":90600},{"d":"2015-02-10","o":10.63,"h":10.63,"l":10.32,"c":10.38,"v":147000},{"d":"2015-02-11","o":10.35,"h":10.54,"l":10.35,"c":10.52,"v":85600},{"d":"2015-02-12","o":10.49,"h":10.89,"l":10.49,"c":10.77,"v":117900},{"d":"2015-02-13","o":10.93,"h":10.93,"l":10.75,"c":10.75,"v":80600},{"d":"2015-02-17","o":10.78,"h":10.93,"l":10.72,"c":10.74,"v":105400},{"d":"2015-02-18","o":10.79,"h":10.85,"l":10.72,"c":10.84,"v":89200},{"d":"2015-02-19","o":10.83,"h":10.84,"l":10.67,"c":10.67,"v":39800},{"d":"2015-02-20","o":10.69,"h":10.76,"l":10.65,"c":10.68,"v":54500},{"d":"2015-02-23","o":10.66,"h":10.87,"l":10.56,"c":10.75,"v":71000},{"d":"2015-02-24","o":10.79,"h":10.79,"l":10.51,"c":10.6,"v":77600},{"d":"2015-02-25","o":10.71,"h":10.97,"l":10.68,"c":10.78,"v":83900},{"d":"2015-02-26","o":10.72,"h":10.8,"l":10.62,"c":10.68,"v":65200},{"d":"2015-02-27","o":10.66,"h":10.87,"l":10.63,"c":10.8,"v":123600},{"d":"2015-03-02","o":10.82,"h":11.12,"l":10.82,"c":11.02,"v":94800},{"d":"2015-03-03","o":11,"h":11.04,"l":10.9,"c":10.98,"v":38500},{"d":"2015-03-04","o":10.97,"h":10.97,"l":10.69,"c":10.71,"v":65400},{"d":"2015-03-05","o":10.71,"h":10.8,"l":10.59,"c":10.6,"v":53400},{"d":"2015-03-06","o":10.55,"h":10.55,"l":10.06,"c":10.18,"v":191400},{"d":"2015-03-09","o":10.25,"h":10.4,"l":10.21,"c":10.22,"v":69700},{"d":"2015-03-10","o":10.17,"h":10.42,"l":10.17,"c":10.36,"v":89200},{"d":"2015-03-11","o":10.33,"h":10.41,"l":10.28,"c":10.36,"v":36200},{"d":"2015-03-12","o":10.42,"h":10.58,"l":10.4,"c":10.55,"v":48200},{"d":"2015-03-13","o":10.57,"h":10.57,"l":10.35,"c":10.48,"v":34500},{"d":"2015-03-16","o":10.54,"h":10.54,"l":10.41,"c":10.45,"v":64500},{"d":"2015-03-17","o":10.5,"h":10.66,"l":10.5,"c":10.62,"v":75100},{"d":"2015-03-18","o":10.62,"h":10.83,"l":10.5,"c":10.79,"v":46300},{"d":"2015-03-19","o":10.74,"h":10.99,"l":10.7,"c":10.94,"v":88500},{"d":"2015-03-20","o":10.97,"h":10.97,"l":10.78,"c":10.93,"v":156300},{"d":"2015-03-23","o":10.92,"h":10.92,"l":10.85,"c":10.87,"v":74000},{"d":"2015-03-24","o":10.81,"h":10.95,"l":10.8,"c":10.93,"v":57800},{"d":"2015-03-25","o":10.95,"h":10.99,"l":10.72,"c":10.73,"v":140100},{"d":"2015-03-26","o":10.73,"h":10.88,"l":10.59,"c":10.6,"v":78900},{"d":"2015-03-27","o":10.67,"h":10.76,"l":10.57,"c":10.75,"v":72500},{"d":"2015-03-30","o":10.56,"h":10.74,"l":10.5,"c":10.69,"v":55600},{"d":"2015-03-31","o":10.69,"h":10.71,"l":10.6,"c":10.66,"v":79400},{"d":"2015-04-01","o":10.63,"h":10.83,"l":10.56,"c":10.7,"v":129600},{"d":"2015-04-02","o":10.66,"h":10.76,"l":10.57,"c":10.58,"v":101700},{"d":"2015-04-06","o":10.65,"h":10.81,"l":10.56,"c":10.6,"v":108500},{"d":"2015-04-07","o":10.68,"h":10.71,"l":10.51,"c":10.52,"v":77000},{"d":"2015-04-08","o":10.6,"h":10.7,"l":10.52,"c":10.67,"v":48000},{"d":"2015-04-09","o":10.76,"h":10.76,"l":10.35,"c":10.45,"v":68800},{"d":"2015-04-10","o":10.55,"h":10.64,"l":10.5,"c":10.52,"v":37200},{"d":"2015-04-13","o":10.52,"h":10.54,"l":10.35,"c":10.37,"v":51200},{"d":"2015-04-14","o":10.41,"h":10.66,"l":10.4,"c":10.62,"v":46100},{"d":"2015-04-15","o":10.63,"h":10.63,"l":10.38,"c":10.48,"v":77600},{"d":"2015-04-16","o":10.5,"h":10.54,"l":10.39,"c":10.42,"v":75600},{"d":"2015-04-17","o":10.37,"h":10.5,"l":10.31,"c":10.34,"v":75100},{"d":"2015-04-20","o":10.34,"h":10.62,"l":10.32,"c":10.53,"v":54400},{"d":"2015-04-21","o":10.55,"h":10.64,"l":10.3,"c":10.32,"v":59600},{"d":"2015-04-22","o":10.3,"h":10.47,"l":10.28,"c":10.46,"v":44700},{"d":"2015-04-23","o":10.44,"h":10.48,"l":10.4,"c":10.47,"v":43900},{"d":"2015-04-24","o":10.52,"h":10.58,"l":10.42,"c":10.51,"v":44300},{"d":"2015-04-27","o":10.52,"h":10.56,"l":10.33,"c":10.42,"v":63600},{"d":"2015-04-28","o":10.47,"h":10.6,"l":10.43,"c":10.59,"v":56200},{"d":"2015-04-29","o":10.51,"h":10.64,"l":10.3,"c":10.33,"v":80500},{"d":"2015-04-30","o":10.32,"h":10.44,"l":10.25,"c":10.27,"v":123900},{"d":"2015-05-01","o":10.29,"h":10.39,"l":10.25,"c":10.34,"v":88300},{"d":"2015-05-04","o":10.39,"h":10.5,"l":10.27,"c":10.28,"v":87700},{"d":"2015-05-05","o":10.29,"h":10.34,"l":10.14,"c":10.14,"v":259700},{"d":"2015-05-06","o":10.15,"h":10.27,"l":10,"c":10.24,"v":93100},{"d":"2015-05-07","o":10.2,"h":10.26,"l":10.13,"c":10.19,"v":47000},{"d":"2015-05-08","o":10.25,"h":10.41,"l":10.25,"c":10.3,"v":59500},{"d":"2015-05-11","o":10.31,"h":10.52,"l":10.3,"c":10.31,"v":54300},{"d":"2015-05-12","o":10.29,"h":10.39,"l":10.05,"c":10.37,"v":263100},{"d":"2015-05-13","o":10.41,"h":10.43,"l":10.31,"c":10.37,"v":72300},{"d":"2015-05-14","o":10.38,"h":10.5,"l":10.31,"c":10.49,"v":82300},{"d":"2015-05-15","o":10.48,"h":10.56,"l":10.41,"c":10.52,"v":57600},{"d":"2015-05-18","o":10.45,"h":10.66,"l":10.42,"c":10.63,"v":233500},{"d":"2015-05-19","o":10.58,"h":10.63,"l":10.47,"c":10.49,"v":70100},{"d":"2015-05-20","o":10.51,"h":10.61,"l":10.43,"c":10.58,"v":44600},{"d":"2015-05-21","o":10.6,"h":10.6,"l":10.45,"c":10.47,"v":70200},{"d":"2015-05-22","o":10.47,"h":10.5,"l":10.32,"c":10.35,"v":88400},{"d":"2015-05-26","o":10.35,"h":10.42,"l":10.25,"c":10.31,"v":136100},{"d":"2015-05-27","o":10.3,"h":10.53,"l":10.25,"c":10.53,"v":57200},{"d":"2015-05-28","o":10.48,"h":10.53,"l":10.36,"c":10.36,"v":65300},{"d":"2015-05-29","o":10.38,"h":10.83,"l":10.3,"c":10.59,"v":305400},{"d":"2015-06-01","o":10.59,"h":10.68,"l":10.55,"c":10.57,"v":69500},{"d":"2015-06-02","o":10.55,"h":10.64,"l":10.53,"c":10.58,"v":60400},{"d":"2015-06-03","o":10.62,"h":10.62,"l":10.41,"c":10.45,"v":86100},{"d":"2015-06-04","o":10.44,"h":10.5,"l":10.43,"c":10.48,"v":80900},{"d":"2015-06-05","o":10.46,"h":10.49,"l":10.39,"c":10.47,"v":80200},{"d":"2015-06-08","o":10.44,"h":10.61,"l":10.39,"c":10.48,"v":85900},{"d":"2015-06-09","o":10.5,"h":10.54,"l":10.38,"c":10.43,"v":48400},{"d":"2015-06-10","o":10.48,"h":10.61,"l":10.39,"c":10.43,"v":68400},{"d":"2015-06-11","o":10.44,"h":10.63,"l":10.41,"c":10.46,"v":68500},{"d":"2015-06-12","o":10.47,"h":10.48,"l":10.38,"c":10.41,"v":60400},{"d":"2015-06-15","o":10.44,"h":10.44,"l":10.27,"c":10.32,"v":99300},{"d":"2015-06-16","o":10.28,"h":10.58,"l":10.22,"c":10.54,"v":126100},{"d":"2015-06-17","o":10.54,"h":10.62,"l":10.46,"c":10.59,"v":102700},{"d":"2015-06-18","o":10.59,"h":10.73,"l":10.59,"c":10.68,"v":87000},{"d":"2015-06-19","o":10.73,"h":10.73,"l":10.56,"c":10.63,"v":207800},{"d":"2015-06-22","o":10.62,"h":10.75,"l":10.6,"c":10.6,"v":63300},{"d":"2015-06-23","o":10.6,"h":10.65,"l":10.43,"c":10.45,"v":55500},{"d":"2015-06-24","o":10.52,"h":10.52,"l":10.34,"c":10.43,"v":67400},{"d":"2015-06-25","o":10.48,"h":10.5,"l":10.31,"c":10.37,"v":52700},{"d":"2015-06-26","o":10.41,"h":10.44,"l":10.15,"c":10.27,"v":324100},{"d":"2015-06-29","o":10.12,"h":10.28,"l":9.99,"c":10.16,"v":160300},{"d":"2015-06-30","o":10.17,"h":10.17,"l":9.99,"c":9.99,"v":64600},{"d":"2015-07-01","o":10.01,"h":10.15,"l":10,"c":10.01,"v":126400},{"d":"2015-07-02","o":10.09,"h":10.17,"l":10,"c":10.02,"v":32900},{"d":"2015-07-06","o":9.96,"h":10.19,"l":9.96,"c":10.17,"v":41600},{"d":"2015-07-07","o":10.16,"h":10.39,"l":10.16,"c":10.31,"v":51800},{"d":"2015-07-08","o":10.25,"h":10.37,"l":10.25,"c":10.31,"v":49300},{"d":"2015-07-09","o":10.43,"h":10.43,"l":10.26,"c":10.28,"v":58900},{"d":"2015-07-10","o":10.35,"h":10.45,"l":10.34,"c":10.38,"v":47300},{"d":"2015-07-13","o":10.42,"h":10.63,"l":10.41,"c":10.57,"v":160200},{"d":"2015-07-14","o":10.57,"h":10.57,"l":10.45,"c":10.47,"v":52800},{"d":"2015-07-15","o":10.45,"h":10.5,"l":10.3,"c":10.36,"v":37600},{"d":"2015-07-16","o":10.36,"h":10.48,"l":10.31,"c":10.4,"v":57700},{"d":"2015-07-17","o":10.45,"h":10.48,"l":10.36,"c":10.45,"v":58900},{"d":"2015-07-20","o":10.48,"h":10.48,"l":10.3,"c":10.31,"v":75900},{"d":"2015-07-21","o":10.3,"h":10.37,"l":10.17,"c":10.23,"v":56900},{"d":"2015-07-22","o":10.21,"h":10.31,"l":10.21,"c":10.28,"v":40800},{"d":"2015-07-23","o":10.3,"h":10.3,"l":10.02,"c":10.04,"v":69200},{"d":"2015-07-24","o":10.02,"h":10.13,"l":9.95,"c":9.98,"v":73600},{"d":"2015-07-27","o":9.95,"h":10.2,"l":9.95,"c":10.19,"v":114400},{"d":"2015-07-28","o":10.27,"h":10.27,"l":10.1,"c":10.17,"v":69800},{"d":"2015-07-29","o":10.17,"h":10.22,"l":10.15,"c":10.17,"v":55900},{"d":"2015-07-30","o":10.23,"h":10.31,"l":10.16,"c":10.29,"v":48200},{"d":"2015-07-31","o":10.25,"h":10.38,"l":10.21,"c":10.25,"v":71100},{"d":"2015-08-03","o":10.29,"h":10.39,"l":10.25,"c":10.34,"v":153500},{"d":"2015-08-04","o":10.37,"h":10.42,"l":10.19,"c":10.24,"v":90600},{"d":"2015-08-05","o":10.29,"h":10.36,"l":10.21,"c":10.31,"v":63500},{"d":"2015-08-06","o":10.33,"h":10.33,"l":9.97,"c":10.09,"v":303400},{"d":"2015-08-07","o":10.02,"h":10.17,"l":9.76,"c":10.07,"v":180900},{"d":"2015-08-10","o":10.15,"h":10.18,"l":9.94,"c":10,"v":160200},{"d":"2015-08-11","o":9.95,"h":10.09,"l":9.9,"c":10.02,"v":70300},{"d":"2015-08-12","o":10.03,"h":10.15,"l":9.94,"c":10.11,"v":181700},{"d":"2015-08-13","o":10.14,"h":10.25,"l":10.08,"c":10.13,"v":222400},{"d":"2015-08-14","o":10.08,"h":10.18,"l":10.06,"c":10.15,"v":75300},{"d":"2015-08-17","o":10.15,"h":10.25,"l":10.08,"c":10.17,"v":179800},{"d":"2015-08-18","o":10.16,"h":10.22,"l":10.1,"c":10.19,"v":58900},{"d":"2015-08-19","o":10.12,"h":10.16,"l":10.07,"c":10.1,"v":60200},{"d":"2015-08-20","o":10.06,"h":10.14,"l":10,"c":10.04,"v":110800},{"d":"2015-08-21","o":9.92,"h":10.1,"l":9.86,"c":10.03,"v":138500},{"d":"2015-08-24","o":9.89,"h":9.97,"l":9.6,"c":9.6,"v":177900},{"d":"2015-08-25","o":9.89,"h":9.89,"l":9.5,"c":9.51,"v":137800},{"d":"2015-08-26","o":9.68,"h":9.75,"l":9.5,"c":9.64,"v":197000},{"d":"2015-08-27","o":9.74,"h":9.77,"l":9.54,"c":9.63,"v":110900},{"d":"2015-08-28","o":9.6,"h":9.75,"l":9.59,"c":9.62,"v":80900},{"d":"2015-08-31","o":9.6,"h":10.01,"l":9.58,"c":9.98,"v":377200},{"d":"2015-09-01","o":9.82,"h":9.97,"l":9.5,"c":9.53,"v":127400},{"d":"2015-09-02","o":9.64,"h":9.7,"l":9.52,"c":9.57,"v":83800},{"d":"2015-09-03","o":9.68,"h":9.74,"l":9.57,"c":9.59,"v":93400},{"d":"2015-09-04","o":9.53,"h":9.68,"l":9.5,"c":9.57,"v":194600},{"d":"2015-09-08","o":9.6,"h":9.61,"l":9.5,"c":9.56,"v":183700},{"d":"2015-09-09","o":9.66,"h":9.71,"l":9.55,"c":9.57,"v":134700},{"d":"2015-09-10","o":9.55,"h":9.66,"l":9.52,"c":9.61,"v":108900},{"d":"2015-09-11","o":9.66,"h":9.89,"l":9.65,"c":9.82,"v":298200},{"d":"2015-09-14","o":9.81,"h":9.98,"l":9.81,"c":9.92,"v":208200},{"d":"2015-09-15","o":9.91,"h":10,"l":9.9,"c":9.96,"v":86900},{"d":"2015-09-16","o":9.95,"h":10,"l":9.92,"c":9.94,"v":155400},{"d":"2015-09-17","o":9.98,"h":10.12,"l":9.93,"c":10.1,"v":186200},{"d":"2015-09-18","o":10.01,"h":10.13,"l":10.01,"c":10.1,"v":397300},{"d":"2015-09-21","o":10.13,"h":10.29,"l":10.09,"c":10.26,"v":155500},{"d":"2015-09-22","o":10.24,"h":10.35,"l":10.16,"c":10.2,"v":93600},{"d":"2015-09-23","o":10.27,"h":10.27,"l":10.14,"c":10.21,"v":125900},{"d":"2015-09-24","o":10.2,"h":10.21,"l":10.06,"c":10.1,"v":97600},{"d":"2015-09-25","o":10.15,"h":10.15,"l":9.99,"c":10.01,"v":134800},{"d":"2015-09-28","o":10,"h":10.02,"l":9.79,"c":9.85,"v":110800},{"d":"2015-09-29","o":9.86,"h":9.86,"l":9.58,"c":9.63,"v":106700},{"d":"2015-09-30","o":9.72,"h":9.8,"l":9.59,"c":9.77,"v":332500},{"d":"2015-10-01","o":9.81,"h":9.88,"l":9.64,"c":9.78,"v":161700},{"d":"2015-10-02","o":9.77,"h":9.78,"l":9.62,"c":9.75,"v":192500},{"d":"2015-10-05","o":9.82,"h":10.11,"l":9.81,"c":10.1,"v":218200},{"d":"2015-10-06","o":10.07,"h":10.07,"l":9.95,"c":10.02,"v":129900},{"d":"2015-10-07","o":10.04,"h":10.14,"l":9.91,"c":10.14,"v":130400},{"d":"2015-10-08","o":10.14,"h":10.18,"l":10.05,"c":10.11,"v":148300},{"d":"2015-10-09","o":10.14,"h":10.17,"l":10.02,"c":10.1,"v":103300},{"d":"2015-10-12","o":10.18,"h":10.3,"l":10.08,"c":10.21,"v":145700},{"d":"2015-10-13","o":10.15,"h":10.27,"l":10.04,"c":10.06,"v":93400},{"d":"2015-10-14","o":10.08,"h":10.15,"l":9.93,"c":10.01,"v":90300},{"d":"2015-10-15","o":10.06,"h":10.06,"l":9.93,"c":9.95,"v":178900},{"d":"2015-10-16","o":9.94,"h":10.23,"l":9.94,"c":10.22,"v":149000},{"d":"2015-10-19","o":10.17,"h":10.62,"l":10.15,"c":10.59,"v":220200},{"d":"2015-10-20","o":10.59,"h":11.11,"l":10.59,"c":10.93,"v":282600},{"d":"2015-10-21","o":10.96,"h":10.97,"l":10.57,"c":10.6,"v":87300},{"d":"2015-10-22","o":10.62,"h":10.82,"l":10.55,"c":10.73,"v":90200},{"d":"2015-10-23","o":10.78,"h":10.8,"l":10.51,"c":10.59,"v":67900},{"d":"2015-10-26","o":10.56,"h":10.71,"l":10.54,"c":10.7,"v":64200},{"d":"2015-10-27","o":10.7,"h":10.9,"l":10.65,"c":10.8,"v":171600},{"d":"2015-10-28","o":10.88,"h":11.02,"l":10.8,"c":11.02,"v":128900},{"d":"2015-10-29","o":11,"h":11.08,"l":10.97,"c":10.99,"v":88300},{"d":"2015-10-30","o":11.07,"h":11.07,"l":10.68,"c":10.74,"v":137300},{"d":"2015-11-02","o":10.81,"h":10.93,"l":10.72,"c":10.86,"v":125700},{"d":"2015-11-03","o":10.82,"h":11.05,"l":10.59,"c":10.69,"v":121300},{"d":"2015-11-04","o":10.66,"h":10.74,"l":10.51,"c":10.61,"v":146900},{"d":"2015-11-05","o":10.59,"h":10.7,"l":10.51,"c":10.7,"v":140500},{"d":"2015-11-06","o":10.6,"h":10.68,"l":10.48,"c":10.63,"v":177000},{"d":"2015-11-09","o":10.63,"h":10.64,"l":10.5,"c":10.56,"v":87500},{"d":"2015-11-10","o":10.63,"h":10.66,"l":10.55,"c":10.63,"v":101700},{"d":"2015-11-11","o":10.62,"h":10.67,"l":10.53,"c":10.58,"v":74500},{"d":"2015-11-12","o":10.5,"h":10.58,"l":10.34,"c":10.52,"v":108500},{"d":"2015-11-13","o":10.49,"h":10.61,"l":10.33,"c":10.42,"v":121300},{"d":"2015-11-16","o":10.41,"h":10.59,"l":10.32,"c":10.56,"v":122800},{"d":"2015-11-17","o":10.57,"h":11.06,"l":10.5,"c":10.98,"v":277100},{"d":"2015-11-18","o":11,"h":11.05,"l":10.7,"c":11.04,"v":137000},{"d":"2015-11-19","o":11.03,"h":11.1,"l":10.98,"c":11.05,"v":122100},{"d":"2015-11-20","o":11.11,"h":11.6,"l":11.09,"c":11.54,"v":302300},{"d":"2015-11-23","o":11.48,"h":11.5,"l":11.22,"c":11.37,"v":160800},{"d":"2015-11-24","o":11.4,"h":11.4,"l":11.02,"c":11.18,"v":69800},{"d":"2015-11-25","o":11.22,"h":11.3,"l":11.1,"c":11.27,"v":48000},{"d":"2015-11-27","o":11.34,"h":11.46,"l":11.34,"c":11.45,"v":35500},{"d":"2015-11-30","o":11.49,"h":11.5,"l":11.27,"c":11.29,"v":89200},{"d":"2015-12-01","o":11.3,"h":11.39,"l":11.22,"c":11.35,"v":43200},{"d":"2015-12-02","o":11.36,"h":11.39,"l":11.26,"c":11.31,"v":72900},{"d":"2015-12-03","o":11.32,"h":11.34,"l":11.12,"c":11.13,"v":82000},{"d":"2015-12-04","o":10.68,"h":10.81,"l":10.61,"c":10.76,"v":1099900},{"d":"2015-12-07","o":10.78,"h":10.8,"l":10.67,"c":10.7,"v":260600},{"d":"2015-12-08","o":10.67,"h":10.8,"l":10.55,"c":10.73,"v":149600},{"d":"2015-12-09","o":10.7,"h":10.75,"l":10.65,"c":10.68,"v":214300},{"d":"2015-12-10","o":10.67,"h":10.74,"l":10.56,"c":10.6,"v":110700},{"d":"2015-12-11","o":10.45,"h":10.53,"l":10.38,"c":10.44,"v":174100},{"d":"2015-12-14","o":10.41,"h":10.53,"l":10.33,"c":10.47,"v":214600},{"d":"2015-12-15","o":10.51,"h":10.69,"l":10.51,"c":10.67,"v":184200},{"d":"2015-12-16","o":10.67,"h":10.75,"l":10.64,"c":10.74,"v":212700},{"d":"2015-12-17","o":10.77,"h":10.99,"l":10.74,"c":10.8,"v":262800},{"d":"2015-12-18","o":10.8,"h":10.89,"l":10.55,"c":10.63,"v":1230000},{"d":"2015-12-21","o":10.69,"h":10.81,"l":10.58,"c":10.6,"v":181100},{"d":"2015-12-22","o":10.62,"h":10.75,"l":10.55,"c":10.7,"v":203000},{"d":"2015-12-23","o":10.7,"h":10.81,"l":10.6,"c":10.68,"v":106900},{"d":"2015-12-24","o":10.74,"h":10.75,"l":10.64,"c":10.67,"v":69800},{"d":"2015-12-28","o":10.69,"h":10.9,"l":10.64,"c":10.89,"v":183800},{"d":"2015-12-29","o":10.63,"h":10.9,"l":10.63,"c":10.79,"v":161200},{"d":"2015-12-30","o":10.71,"h":10.79,"l":10.62,"c":10.65,"v":115500},{"d":"2015-12-31","o":10.65,"h":10.65,"l":10.47,"c":10.48,"v":128900},{"d":"2016-01-04","o":10.37,"h":10.44,"l":10.24,"c":10.39,"v":207700},{"d":"2016-01-05","o":10.43,"h":10.73,"l":10.39,"c":10.67,"v":153200},{"d":"2016-01-06","o":10.57,"h":10.73,"l":10.5,"c":10.64,"v":153300},{"d":"2016-01-07","o":10.57,"h":10.63,"l":10.39,"c":10.52,"v":271200},{"d":"2016-01-08","o":10.56,"h":10.75,"l":10.46,"c":10.47,"v":304700},{"d":"2016-01-11","o":10.57,"h":10.73,"l":10.49,"c":10.6,"v":154200},{"d":"2016-01-12","o":10.69,"h":10.69,"l":10.26,"c":10.41,"v":271200},{"d":"2016-01-13","o":10.41,"h":10.53,"l":10.13,"c":10.36,"v":355600},{"d":"2016-01-14","o":10.35,"h":10.48,"l":10.31,"c":10.44,"v":371300},{"d":"2016-01-15","o":10.23,"h":10.41,"l":10.07,"c":10.38,"v":405100},{"d":"2016-01-19","o":10.39,"h":10.49,"l":10.19,"c":10.32,"v":236800},{"d":"2016-01-20","o":10.23,"h":10.28,"l":9.76,"c":10.09,"v":464200},{"d":"2016-01-21","o":10.06,"h":10.34,"l":10.01,"c":10.2,"v":206300},{"d":"2016-01-22","o":10.29,"h":10.55,"l":10.28,"c":10.52,"v":256500},{"d":"2016-01-25","o":10.46,"h":10.57,"l":10.35,"c":10.5,"v":126500},{"d":"2016-01-26","o":10.55,"h":10.69,"l":10.45,"c":10.54,"v":209600},{"d":"2016-01-27","o":10.54,"h":10.54,"l":10.33,"c":10.42,"v":120500},{"d":"2016-01-28","o":10.49,"h":10.66,"l":10.41,"c":10.48,"v":144700},{"d":"2016-01-29","o":10.51,"h":10.77,"l":10.51,"c":10.77,"v":239600},{"d":"2016-02-01","o":10.71,"h":10.84,"l":10.68,"c":10.81,"v":126800},{"d":"2016-02-02","o":10.76,"h":10.82,"l":10.61,"c":10.67,"v":100300},{"d":"2016-02-03","o":10.68,"h":10.82,"l":10.53,"c":10.61,"v":165800},{"d":"2016-02-04","o":10.59,"h":10.67,"l":10.49,"c":10.62,"v":105600},{"d":"2016-02-05","o":10.6,"h":10.65,"l":10.43,"c":10.56,"v":217500},{"d":"2016-02-08","o":10.49,"h":10.5,"l":10.23,"c":10.37,"v":233300},{"d":"2016-02-09","o":10.36,"h":10.39,"l":10.06,"c":10.11,"v":213600},{"d":"2016-02-10","o":10.13,"h":10.33,"l":9.87,"c":9.88,"v":206400},{"d":"2016-02-11","o":10,"h":10.35,"l":9.78,"c":10.31,"v":388000},{"d":"2016-02-12","o":10.4,"h":10.6,"l":10.36,"c":10.55,"v":235500},{"d":"2016-02-16","o":10.65,"h":10.79,"l":10.57,"c":10.76,"v":166900},{"d":"2016-02-17","o":10.87,"h":10.98,"l":10.76,"c":10.9,"v":251000},{"d":"2016-02-18","o":10.88,"h":10.99,"l":10.66,"c":10.88,"v":160800},{"d":"2016-02-19","o":10.88,"h":11.02,"l":10.8,"c":10.92,"v":180200},{"d":"2016-02-22","o":10.96,"h":11,"l":10.62,"c":10.91,"v":367500},{"d":"2016-02-23","o":10.87,"h":10.96,"l":10.77,"c":10.81,"v":119200},{"d":"2016-02-24","o":10.67,"h":10.79,"l":10.56,"c":10.78,"v":91100},{"d":"2016-02-25","o":10.8,"h":10.95,"l":10.77,"c":10.87,"v":173900},{"d":"2016-02-26","o":10.82,"h":11.03,"l":10.67,"c":10.69,"v":117200},{"d":"2016-02-29","o":10.68,"h":10.85,"l":10.57,"c":10.63,"v":193900},{"d":"2016-03-01","o":10.67,"h":10.75,"l":10.57,"c":10.71,"v":108600},{"d":"2016-03-02","o":10.74,"h":10.84,"l":10.71,"c":10.8,"v":218300},{"d":"2016-03-03","o":10.85,"h":10.92,"l":10.79,"c":10.84,"v":120400},{"d":"2016-03-04","o":10.84,"h":10.92,"l":10.73,"c":10.82,"v":96900},{"d":"2016-03-07","o":10.78,"h":10.91,"l":10.7,"c":10.78,"v":134700},{"d":"2016-03-08","o":10.72,"h":10.86,"l":10.57,"c":10.75,"v":200300},{"d":"2016-03-09","o":10.75,"h":10.89,"l":10.69,"c":10.77,"v":108700},{"d":"2016-03-10","o":10.77,"h":10.88,"l":10.56,"c":10.7,"v":226000},{"d":"2016-03-11","o":10.72,"h":10.85,"l":10.5,"c":10.79,"v":166500},{"d":"2016-03-14","o":10.78,"h":10.8,"l":10.6,"c":10.71,"v":126000},{"d":"2016-03-15","o":10.65,"h":10.69,"l":10.6,"c":10.67,"v":75600},{"d":"2016-03-16","o":10.68,"h":10.75,"l":10.57,"c":10.75,"v":186300},{"d":"2016-03-17","o":10.69,"h":10.9,"l":10.54,"c":10.85,"v":169100},{"d":"2016-03-18","o":10.9,"h":10.91,"l":10.75,"c":10.79,"v":245500},{"d":"2016-03-21","o":10.83,"h":10.85,"l":10.73,"c":10.82,"v":373400},{"d":"2016-03-22","o":10.78,"h":10.89,"l":10.65,"c":10.86,"v":805600},{"d":"2016-03-23","o":10.85,"h":10.92,"l":10.76,"c":10.86,"v":140600},{"d":"2016-03-24","o":10.86,"h":11.26,"l":10.79,"c":11.16,"v":332400},{"d":"2016-03-28","o":11.02,"h":11.16,"l":10.98,"c":11.08,"v":222100},{"d":"2016-03-29","o":11.02,"h":11.49,"l":11.02,"c":11.49,"v":302100},{"d":"2016-03-30","o":11.5,"h":11.5,"l":11.32,"c":11.35,"v":257500},{"d":"2016-03-31","o":11.31,"h":11.38,"l":11.17,"c":11.25,"v":171200},{"d":"2016-04-01","o":11.16,"h":11.35,"l":11.15,"c":11.24,"v":167900},{"d":"2016-04-04","o":11.29,"h":11.41,"l":11.27,"c":11.37,"v":151600},{"d":"2016-04-05","o":11.31,"h":11.38,"l":11.21,"c":11.31,"v":216800},{"d":"2016-04-06","o":11.33,"h":11.4,"l":11.23,"c":11.36,"v":143500},{"d":"2016-04-07","o":11.38,"h":11.4,"l":11.15,"c":11.21,"v":115900},{"d":"2016-04-08","o":11.3,"h":11.43,"l":11.21,"c":11.3,"v":180000},{"d":"2016-04-11","o":11.38,"h":11.53,"l":11.32,"c":11.42,"v":282400},{"d":"2016-04-12","o":11.47,"h":11.51,"l":11.43,"c":11.45,"v":176800},{"d":"2016-04-13","o":11.46,"h":11.49,"l":11.31,"c":11.46,"v":177500},{"d":"2016-04-14","o":11.45,"h":11.47,"l":11.34,"c":11.37,"v":98000},{"d":"2016-04-15","o":11.38,"h":11.59,"l":11.38,"c":11.49,"v":177400},{"d":"2016-04-18","o":11.5,"h":11.58,"l":11.4,"c":11.47,"v":110100},{"d":"2016-04-19","o":11.46,"h":11.53,"l":11.33,"c":11.43,"v":110600},{"d":"2016-04-20","o":11.43,"h":11.45,"l":11.31,"c":11.32,"v":128000},{"d":"2016-04-21","o":11.31,"h":11.38,"l":11.22,"c":11.3,"v":199100},{"d":"2016-04-22","o":11.28,"h":11.54,"l":11.28,"c":11.5,"v":188900},{"d":"2016-04-25","o":11.51,"h":11.69,"l":11.5,"c":11.68,"v":209800},{"d":"2016-04-26","o":11.7,"h":11.83,"l":11.69,"c":11.72,"v":139600},{"d":"2016-04-27","o":11.8,"h":11.8,"l":11.59,"c":11.76,"v":139000},{"d":"2016-04-28","o":11.82,"h":11.88,"l":11.68,"c":11.76,"v":158100},{"d":"2016-04-29","o":11.75,"h":11.76,"l":11.58,"c":11.7,"v":141900},{"d":"2016-05-02","o":11.7,"h":11.95,"l":11.7,"c":11.88,"v":134100},{"d":"2016-05-03","o":11.95,"h":12.03,"l":11.85,"c":11.9,"v":275800},{"d":"2016-05-04","o":11.87,"h":11.98,"l":11.62,"c":11.75,"v":294300},{"d":"2016-05-05","o":11.85,"h":11.98,"l":11.75,"c":11.9,"v":247200},{"d":"2016-05-06","o":11.86,"h":11.87,"l":11.76,"c":11.82,"v":114100},{"d":"2016-05-09","o":11.9,"h":12.24,"l":11.87,"c":12.18,"v":309500},{"d":"2016-05-10","o":12.28,"h":12.3,"l":12.08,"c":12.3,"v":190800},{"d":"2016-05-11","o":12.3,"h":12.3,"l":12.02,"c":12.09,"v":124300},{"d":"2016-05-12","o":12.09,"h":12.13,"l":11.97,"c":12.07,"v":200200},{"d":"2016-05-13","o":12.09,"h":12.11,"l":11.88,"c":12.07,"v":240300},{"d":"2016-05-16","o":12.16,"h":12.44,"l":12.1,"c":12.29,"v":438900},{"d":"2016-05-17","o":12.3,"h":12.35,"l":11.76,"c":11.92,"v":222600},{"d":"2016-05-18","o":11.95,"h":12.01,"l":11.76,"c":11.88,"v":128000},{"d":"2016-05-19","o":11.85,"h":11.85,"l":11.68,"c":11.79,"v":161700},{"d":"2016-05-20","o":11.78,"h":12,"l":11.59,"c":11.81,"v":317400},{"d":"2016-05-23","o":11.82,"h":11.88,"l":11.72,"c":11.79,"v":187300},{"d":"2016-05-24","o":11.88,"h":12.18,"l":11.8,"c":12.15,"v":218500},{"d":"2016-05-25","o":12.19,"h":12.3,"l":12.09,"c":12.15,"v":207500},{"d":"2016-05-26","o":12.09,"h":12.26,"l":12.03,"c":12.2,"v":145000},{"d":"2016-05-27","o":12.23,"h":12.3,"l":12.16,"c":12.22,"v":166500},{"d":"2016-05-31","o":12.3,"h":12.3,"l":12.1,"c":12.1,"v":350500},{"d":"2016-06-01","o":12.1,"h":12.19,"l":11.97,"c":12.15,"v":379600},{"d":"2016-06-02","o":12.15,"h":12.23,"l":12.03,"c":12.23,"v":161800},{"d":"2016-06-03","o":12.24,"h":12.58,"l":12.24,"c":12.55,"v":265600},{"d":"2016-06-06","o":12.56,"h":12.66,"l":12.42,"c":12.43,"v":199600},{"d":"2016-06-07","o":12.48,"h":12.78,"l":12.46,"c":12.68,"v":221700},{"d":"2016-06-08","o":12.64,"h":12.87,"l":12.58,"c":12.84,"v":360600},{"d":"2016-06-09","o":12.8,"h":13.23,"l":12.78,"c":13.09,"v":603700},{"d":"2016-06-10","o":13.09,"h":13.18,"l":12.97,"c":13.1,"v":249200},{"d":"2016-06-13","o":13.15,"h":13.22,"l":12.96,"c":13.04,"v":314500},{"d":"2016-06-14","o":13.01,"h":13.01,"l":12.87,"c":12.96,"v":170600},{"d":"2016-06-15","o":12.97,"h":13.08,"l":12.85,"c":12.92,"v":219100},{"d":"2016-06-16","o":12.86,"h":12.96,"l":12.82,"c":12.94,"v":179200},{"d":"2016-06-17","o":12.97,"h":12.99,"l":12.71,"c":12.96,"v":575200},{"d":"2016-06-20","o":13.06,"h":13.22,"l":12.89,"c":12.9,"v":453300},{"d":"2016-06-21","o":13.06,"h":13.06,"l":12.87,"c":12.91,"v":268300},{"d":"2016-06-22","o":12.96,"h":13.01,"l":12.83,"c":12.97,"v":277400},{"d":"2016-06-23","o":13.06,"h":13.15,"l":12.94,"c":13,"v":384100},{"d":"2016-06-24","o":12.87,"h":13.48,"l":12.85,"c":13.33,"v":1767300},{"d":"2016-06-27","o":13.43,"h":13.43,"l":12.92,"c":13.2,"v":849900},{"d":"2016-06-28","o":13.2,"h":13.43,"l":13.13,"c":13.39,"v":876200},{"d":"2016-06-29","o":13.59,"h":13.66,"l":13.45,"c":13.54,"v":616800},{"d":"2016-06-30","o":13.54,"h":13.84,"l":13.43,"c":13.74,"v":471300},{"d":"2016-07-01","o":13.82,"h":13.87,"l":13.61,"c":13.71,"v":363300},{"d":"2016-07-05","o":13.7,"h":13.85,"l":13.66,"c":13.78,"v":280100},{"d":"2016-07-06","o":13.8,"h":13.87,"l":13.66,"c":13.78,"v":340100},{"d":"2016-07-07","o":13.81,"h":13.84,"l":13.57,"c":13.67,"v":368500},{"d":"2016-07-08","o":13.75,"h":13.97,"l":13.71,"c":13.97,"v":337700},{"d":"2016-07-11","o":14,"h":14.32,"l":13.84,"c":14.3,"v":410600},{"d":"2016-07-12","o":14.3,"h":14.33,"l":14.14,"c":14.14,"v":310000},{"d":"2016-07-13","o":14.19,"h":14.38,"l":14.14,"c":14.27,"v":396200},{"d":"2016-07-14","o":14.33,"h":14.33,"l":14.16,"c":14.2,"v":275700},{"d":"2016-07-15","o":14.3,"h":14.42,"l":14.22,"c":14.36,"v":321000},{"d":"2016-07-18","o":14.41,"h":14.5,"l":14.37,"c":14.45,"v":321800},{"d":"2016-07-19","o":14.49,"h":14.68,"l":14.42,"c":14.68,"v":555300},{"d":"2016-07-20","o":14.75,"h":14.87,"l":14.64,"c":14.81,"v":478800},{"d":"2016-07-21","o":14.9,"h":14.94,"l":14.76,"c":14.92,"v":427200},{"d":"2016-07-22","o":14.92,"h":15.07,"l":14.86,"c":15.03,"v":499500},{"d":"2016-07-25","o":15.05,"h":15.18,"l":14.86,"c":15.15,"v":655200},{"d":"2016-07-26","o":15.22,"h":15.25,"l":14.95,"c":14.99,"v":434500},{"d":"2016-07-27","o":14.95,"h":14.98,"l":14.54,"c":14.8,"v":397900},{"d":"2016-07-28","o":14.72,"h":14.96,"l":14.7,"c":14.9,"v":279200},{"d":"2016-07-29","o":14.81,"h":15.09,"l":14.8,"c":14.97,"v":561100},{"d":"2016-08-01","o":15,"h":15.04,"l":14.85,"c":15,"v":323400},{"d":"2016-08-02","o":15.48,"h":15.5,"l":14.28,"c":14.41,"v":951000},{"d":"2016-08-03","o":14.5,"h":14.5,"l":13.97,"c":14.03,"v":773300},{"d":"2016-08-04","o":14.07,"h":14.22,"l":13.92,"c":14,"v":549600},{"d":"2016-08-05","o":14,"h":14.02,"l":13.86,"c":13.94,"v":475000},{"d":"2016-08-08","o":13.9,"h":13.94,"l":13.85,"c":13.87,"v":478600},{"d":"2016-08-09","o":13.91,"h":14.18,"l":13.87,"c":14.15,"v":312500},{"d":"2016-08-10","o":14.15,"h":14.15,"l":13.95,"c":14.03,"v":433300},{"d":"2016-08-11","o":13.96,"h":14.13,"l":13.96,"c":14.06,"v":303800},{"d":"2016-08-12","o":14.03,"h":14.17,"l":13.97,"c":14.01,"v":214100},{"d":"2016-08-15","o":14.03,"h":14.15,"l":13.97,"c":14.02,"v":260700},{"d":"2016-08-16","o":14.02,"h":14.05,"l":13.67,"c":13.94,"v":999900},{"d":"2016-08-17","o":13.88,"h":13.92,"l":13.74,"c":13.89,"v":328600},{"d":"2016-08-18","o":13.78,"h":13.93,"l":13.72,"c":13.8,"v":243000},{"d":"2016-08-19","o":13.81,"h":13.84,"l":13.37,"c":13.58,"v":452200},{"d":"2016-08-22","o":13.53,"h":13.75,"l":13.48,"c":13.73,"v":316300},{"d":"2016-08-23","o":13.75,"h":13.91,"l":13.73,"c":13.78,"v":225100},{"d":"2016-08-24","o":13.78,"h":13.8,"l":13.63,"c":13.75,"v":299700},{"d":"2016-08-25","o":13.76,"h":13.94,"l":13.72,"c":13.92,"v":151500},{"d":"2016-08-26","o":13.92,"h":14,"l":13.66,"c":13.79,"v":220200},{"d":"2016-08-29","o":13.77,"h":13.93,"l":13.77,"c":13.85,"v":161200},{"d":"2016-08-30","o":13.82,"h":13.85,"l":13.66,"c":13.82,"v":144900},{"d":"2016-08-31","o":13.94,"h":13.94,"l":13.63,"c":13.78,"v":487200},{"d":"2016-09-01","o":13.81,"h":13.85,"l":13.74,"c":13.84,"v":267300},{"d":"2016-09-02","o":13.83,"h":14.22,"l":13.82,"c":14.21,"v":231700},{"d":"2016-09-06","o":14.21,"h":14.28,"l":14.04,"c":14.25,"v":398500},{"d":"2016-09-07","o":14.25,"h":14.49,"l":14.14,"c":14.46,"v":312300},{"d":"2016-09-08","o":14.45,"h":14.45,"l":14.2,"c":14.31,"v":264300},{"d":"2016-09-09","o":14.16,"h":14.21,"l":13.55,"c":13.61,"v":402200},{"d":"2016-09-12","o":13.56,"h":13.88,"l":13.56,"c":13.87,"v":276500},{"d":"2016-09-13","o":13.78,"h":13.78,"l":13.1,"c":13.13,"v":570800},{"d":"2016-09-14","o":12.88,"h":13.14,"l":12.67,"c":13.01,"v":603400},{"d":"2016-09-15","o":12.99,"h":13.14,"l":12.89,"c":13,"v":224100},{"d":"2016-09-16","o":12.93,"h":13.17,"l":12.85,"c":13.12,"v":667700},{"d":"2016-09-19","o":13.1,"h":13.23,"l":13.07,"c":13.13,"v":237000},{"d":"2016-09-20","o":13.23,"h":13.35,"l":12.97,"c":12.97,"v":212900},{"d":"2016-09-21","o":13.05,"h":13.29,"l":12.96,"c":13.28,"v":236300},{"d":"2016-09-22","o":13.38,"h":13.74,"l":13.36,"c":13.74,"v":311900},{"d":"2016-09-23","o":13.66,"h":13.81,"l":13.53,"c":13.71,"v":258400},{"d":"2016-09-26","o":13.5,"h":13.65,"l":13.45,"c":13.48,"v":192900},{"d":"2016-09-27","o":13.47,"h":13.61,"l":13.38,"c":13.42,"v":243400},{"d":"2016-09-28","o":13.39,"h":13.7,"l":13.39,"c":13.68,"v":349000},{"d":"2016-09-29","o":13.7,"h":13.77,"l":13.54,"c":13.65,"v":417100},{"d":"2016-09-30","o":13.68,"h":13.72,"l":13.33,"c":13.4,"v":408300},{"d":"2016-10-03","o":13.34,"h":13.34,"l":13.03,"c":13.04,"v":228000},{"d":"2016-10-04","o":13.04,"h":13.04,"l":12.73,"c":12.8,"v":203100},{"d":"2016-10-05","o":12.76,"h":12.86,"l":12.67,"c":12.67,"v":257800},{"d":"2016-10-06","o":12.65,"h":12.81,"l":12.52,"c":12.79,"v":204800},{"d":"2016-10-07","o":12.91,"h":13.06,"l":12.75,"c":12.76,"v":172800},{"d":"2016-10-10","o":12.76,"h":12.94,"l":12.75,"c":12.84,"v":134100},{"d":"2016-10-11","o":12.83,"h":12.86,"l":12.54,"c":12.64,"v":245800},{"d":"2016-10-12","o":12.61,"h":12.97,"l":12.61,"c":12.92,"v":184800},{"d":"2016-10-13","o":12.91,"h":13.3,"l":12.91,"c":13.1,"v":214000},{"d":"2016-10-14","o":13.3,"h":13.62,"l":13.13,"c":13.54,"v":374200},{"d":"2016-10-17","o":13.52,"h":13.69,"l":13.21,"c":13.6,"v":280000},{"d":"2016-10-18","o":13.67,"h":13.83,"l":13.6,"c":13.7,"v":176900},{"d":"2016-10-19","o":13.67,"h":13.8,"l":13.61,"c":13.72,"v":136900},{"d":"2016-10-20","o":13.63,"h":13.74,"l":13.3,"c":13.61,"v":254500},{"d":"2016-10-21","o":13.48,"h":13.99,"l":13.48,"c":13.84,"v":207400},{"d":"2016-10-24","o":13.9,"h":14.02,"l":13.75,"c":13.83,"v":217100},{"d":"2016-10-25","o":13.8,"h":13.94,"l":13.73,"c":13.75,"v":185600},{"d":"2016-10-26","o":13.73,"h":13.82,"l":13.53,"c":13.53,"v":143600},{"d":"2016-10-27","o":13.48,"h":13.57,"l":13.24,"c":13.25,"v":127400},{"d":"2016-10-28","o":13.24,"h":13.45,"l":13.23,"c":13.29,"v":182400},{"d":"2016-10-31","o":13.31,"h":13.5,"l":13.29,"c":13.43,"v":214000},{"d":"2016-11-01","o":13.58,"h":13.59,"l":13.28,"c":13.33,"v":236700},{"d":"2016-11-02","o":13.21,"h":13.35,"l":13.16,"c":13.18,"v":254500},{"d":"2016-11-03","o":13.18,"h":13.33,"l":13.09,"c":13.1,"v":287400},{"d":"2016-11-04","o":13.1,"h":13.34,"l":13.03,"c":13.13,"v":440600},{"d":"2016-11-07","o":13.29,"h":13.51,"l":13.26,"c":13.43,"v":221600},{"d":"2016-11-08","o":13.42,"h":13.59,"l":13.42,"c":13.48,"v":206800},{"d":"2016-11-09","o":13.25,"h":13.6,"l":13.13,"c":13.53,"v":312900},{"d":"2016-11-10","o":13.52,"h":13.6,"l":13.08,"c":13.51,"v":589100},{"d":"2016-11-11","o":13.5,"h":13.97,"l":13.48,"c":13.85,"v":686300},{"d":"2016-11-14","o":13.93,"h":14.15,"l":13.76,"c":14.1,"v":405200},{"d":"2016-11-15","o":14.18,"h":14.46,"l":13.95,"c":13.96,"v":656500},{"d":"2016-11-16","o":13.91,"h":14.24,"l":13.91,"c":14.21,"v":332600},{"d":"2016-11-17","o":14.25,"h":14.45,"l":14.09,"c":14.15,"v":307200},{"d":"2016-11-18","o":14.18,"h":14.48,"l":14.16,"c":14.47,"v":222700},{"d":"2016-11-21","o":14.5,"h":14.74,"l":14.09,"c":14.33,"v":371800},{"d":"2016-11-22","o":14.42,"h":14.77,"l":14.32,"c":14.76,"v":312600},{"d":"2016-11-23","o":14.69,"h":14.73,"l":14.46,"c":14.57,"v":249700},{"d":"2016-11-25","o":14.59,"h":14.91,"l":14.55,"c":14.91,"v":145800},{"d":"2016-11-28","o":14.92,"h":14.98,"l":14.58,"c":14.7,"v":519600},{"d":"2016-11-29","o":14.73,"h":14.97,"l":14.45,"c":14.56,"v":630100},{"d":"2016-11-30","o":14.53,"h":14.61,"l":13.87,"c":14.05,"v":3245200},{"d":"2016-12-01","o":13.97,"h":14.09,"l":13.86,"c":14.06,"v":473400},{"d":"2016-12-02","o":14.05,"h":14.38,"l":14.04,"c":14.28,"v":429100},{"d":"2016-12-05","o":14.3,"h":14.46,"l":14.22,"c":14.41,"v":271300},{"d":"2016-12-06","o":14.52,"h":14.56,"l":14.34,"c":14.47,"v":264200},{"d":"2016-12-07","o":14.54,"h":14.92,"l":14.46,"c":14.66,"v":428900},{"d":"2016-12-08","o":14.66,"h":14.8,"l":14.45,"c":14.67,"v":325800},{"d":"2016-12-09","o":14.71,"h":14.81,"l":14.63,"c":14.75,"v":307200},{"d":"2016-12-12","o":14.77,"h":14.79,"l":14.56,"c":14.56,"v":334700},{"d":"2016-12-13","o":14.66,"h":14.78,"l":14.34,"c":14.47,"v":303600},{"d":"2016-12-14","o":14.12,"h":14.35,"l":13.96,"c":14.03,"v":455900},{"d":"2016-12-15","o":13.99,"h":14.22,"l":13.98,"c":14.14,"v":394400},{"d":"2016-12-16","o":14.14,"h":14.38,"l":14.1,"c":14.26,"v":1255700},{"d":"2016-12-19","o":14.38,"h":14.59,"l":14.36,"c":14.59,"v":276300},{"d":"2016-12-20","o":14.54,"h":14.84,"l":14.37,"c":14.47,"v":333700},{"d":"2016-12-21","o":14.5,"h":14.68,"l":14.26,"c":14.34,"v":356800},{"d":"2016-12-22","o":14.28,"h":14.41,"l":14.2,"c":14.32,"v":207100},{"d":"2016-12-23","o":14.14,"h":14.27,"l":14.14,"c":14.25,"v":131300},{"d":"2016-12-27","o":14.16,"h":14.34,"l":14.07,"c":14.27,"v":124300},{"d":"2016-12-28","o":14.21,"h":14.3,"l":14.05,"c":14.11,"v":172200},{"d":"2016-12-29","o":14.14,"h":14.39,"l":14.14,"c":14.37,"v":156700},{"d":"2016-12-30","o":14.35,"h":14.59,"l":14.17,"c":14.57,"v":196900},{"d":"2017-01-03","o":14.58,"h":14.71,"l":14.46,"c":14.7,"v":225300},{"d":"2017-01-04","o":14.7,"h":14.87,"l":14.68,"c":14.87,"v":283100},{"d":"2017-01-05","o":14.79,"h":14.96,"l":14.69,"c":14.74,"v":283500},{"d":"2017-01-06","o":14.73,"h":14.8,"l":14.54,"c":14.67,"v":260400},{"d":"2017-01-09","o":14.7,"h":14.75,"l":14.39,"c":14.4,"v":221900},{"d":"2017-01-10","o":14.35,"h":14.5,"l":14.25,"c":14.3,"v":170900},{"d":"2017-01-11","o":14.3,"h":14.48,"l":14.26,"c":14.34,"v":106400},{"d":"2017-01-12","o":14.39,"h":14.42,"l":14.06,"c":14.3,"v":186200},{"d":"2017-01-13","o":14.26,"h":14.45,"l":14.26,"c":14.35,"v":111600},{"d":"2017-01-17","o":14.33,"h":14.47,"l":14.33,"c":14.37,"v":145200},{"d":"2017-01-18","o":14.36,"h":14.48,"l":14.32,"c":14.37,"v":118000},{"d":"2017-01-19","o":14.36,"h":14.44,"l":14.31,"c":14.36,"v":246900},{"d":"2017-01-20","o":14.34,"h":14.47,"l":14.3,"c":14.33,"v":107600},{"d":"2017-01-23","o":14.28,"h":14.49,"l":14.28,"c":14.36,"v":99800},{"d":"2017-01-24","o":14.4,"h":14.49,"l":14.33,"c":14.41,"v":112200},{"d":"2017-01-25","o":14.38,"h":14.49,"l":14.32,"c":14.4,"v":82300},{"d":"2017-01-26","o":14.37,"h":14.42,"l":14.25,"c":14.26,"v":137300},{"d":"2017-01-27","o":14.3,"h":14.34,"l":13.99,"c":14.05,"v":115600},{"d":"2017-01-30","o":13.95,"h":14,"l":13.52,"c":13.59,"v":251000},{"d":"2017-01-31","o":13.6,"h":13.92,"l":13.51,"c":13.78,"v":184200},{"d":"2017-02-01","o":13.76,"h":14.01,"l":13.51,"c":13.53,"v":184000},{"d":"2017-02-02","o":13.59,"h":13.95,"l":13.59,"c":13.74,"v":172400},{"d":"2017-02-03","o":13.86,"h":13.93,"l":13.65,"c":13.77,"v":380300},{"d":"2017-02-06","o":13.8,"h":13.95,"l":13.75,"c":13.76,"v":107400},{"d":"2017-02-07","o":13.79,"h":13.91,"l":13.57,"c":13.62,"v":104800},{"d":"2017-02-08","o":13.58,"h":13.67,"l":13.5,"c":13.56,"v":116000},{"d":"2017-02-09","o":13.41,"h":13.89,"l":12.92,"c":13.44,"v":291300},{"d":"2017-02-10","o":13.4,"h":13.75,"l":13.32,"c":13.72,"v":135600},{"d":"2017-02-13","o":13.73,"h":13.88,"l":13.68,"c":13.84,"v":168200},{"d":"2017-02-14","o":13.83,"h":13.91,"l":13.71,"c":13.8,"v":133900},{"d":"2017-02-15","o":13.77,"h":14.11,"l":13.66,"c":13.7,"v":367800},{"d":"2017-02-16","o":13.66,"h":13.84,"l":13.66,"c":13.8,"v":299200},{"d":"2017-02-17","o":13.83,"h":13.9,"l":13.74,"c":13.8,"v":485200},{"d":"2017-02-21","o":13.81,"h":13.97,"l":13.69,"c":13.92,"v":232600},{"d":"2017-02-22","o":13.89,"h":14,"l":13.75,"c":13.92,"v":246100},{"d":"2017-02-23","o":13.93,"h":14.08,"l":13.8,"c":14.05,"v":197000},{"d":"2017-02-24","o":14.03,"h":14.12,"l":13.91,"c":14.09,"v":164900},{"d":"2017-02-27","o":14.03,"h":14.19,"l":14.02,"c":14.14,"v":280100},{"d":"2017-02-28","o":14.08,"h":14.15,"l":13.83,"c":13.95,"v":769500},{"d":"2017-03-01","o":13.95,"h":14.21,"l":13.94,"c":14.06,"v":330400},{"d":"2017-03-02","o":14.06,"h":14.08,"l":13.9,"c":14,"v":171700},{"d":"2017-03-03","o":13.97,"h":14.05,"l":13.75,"c":13.99,"v":207900},{"d":"2017-03-06","o":13.92,"h":14.03,"l":13.85,"c":13.99,"v":146600},{"d":"2017-03-07","o":13.95,"h":14.09,"l":13.86,"c":13.92,"v":203100},{"d":"2017-03-08","o":13.82,"h":13.92,"l":13.37,"c":13.41,"v":405500},{"d":"2017-03-09","o":13.38,"h":13.52,"l":13.14,"c":13.14,"v":221600},{"d":"2017-03-10","o":13.22,"h":13.28,"l":13.01,"c":13.26,"v":265200},{"d":"2017-03-13","o":13.27,"h":13.4,"l":13.24,"c":13.31,"v":186800},{"d":"2017-03-14","o":13.4,"h":13.4,"l":13.16,"c":13.32,"v":221400},{"d":"2017-03-15","o":13.36,"h":13.67,"l":13.36,"c":13.63,"v":152600},{"d":"2017-03-16","o":13.57,"h":13.82,"l":13.57,"c":13.74,"v":222600},{"d":"2017-03-17","o":13.74,"h":13.98,"l":13.68,"c":13.96,"v":476500},{"d":"2017-03-20","o":13.9,"h":13.97,"l":13.55,"c":13.75,"v":267800},{"d":"2017-03-21","o":13.72,"h":13.82,"l":13.62,"c":13.63,"v":422100},{"d":"2017-03-22","o":13.63,"h":13.71,"l":13.29,"c":13.64,"v":290900},{"d":"2017-03-23","o":13.61,"h":13.89,"l":13.52,"c":13.82,"v":220800},{"d":"2017-03-24","o":13.85,"h":13.87,"l":13.7,"c":13.71,"v":130500},{"d":"2017-03-27","o":13.51,"h":13.65,"l":13.3,"c":13.45,"v":249800},{"d":"2017-03-28","o":13.42,"h":13.54,"l":13.32,"c":13.51,"v":149200},{"d":"2017-03-29","o":13.45,"h":13.63,"l":13.43,"c":13.6,"v":125200},{"d":"2017-03-30","o":13.61,"h":13.75,"l":13.55,"c":13.69,"v":272500},{"d":"2017-03-31","o":13.69,"h":13.94,"l":13.66,"c":13.89,"v":307300},{"d":"2017-04-03","o":13.91,"h":13.91,"l":13.73,"c":13.76,"v":135300},{"d":"2017-04-04","o":13.75,"h":13.86,"l":13.7,"c":13.77,"v":132300},{"d":"2017-04-05","o":13.78,"h":13.88,"l":13.66,"c":13.84,"v":180500},{"d":"2017-04-06","o":13.87,"h":14,"l":13.75,"c":14,"v":162400},{"d":"2017-04-07","o":14.02,"h":14.02,"l":13.9,"c":13.94,"v":81100},{"d":"2017-04-10","o":13.92,"h":14.04,"l":13.87,"c":14,"v":117800},{"d":"2017-04-11","o":14,"h":14.39,"l":13.96,"c":14.37,"v":178600},{"d":"2017-04-12","o":14.44,"h":14.44,"l":14.26,"c":14.38,"v":189100},{"d":"2017-04-13","o":14.4,"h":14.43,"l":14.23,"c":14.29,"v":189900},{"d":"2017-04-17","o":14.31,"h":14.43,"l":14.24,"c":14.34,"v":193900},{"d":"2017-04-18","o":14.32,"h":14.7,"l":14.25,"c":14.63,"v":300600},{"d":"2017-04-19","o":14.62,"h":14.68,"l":14.5,"c":14.55,"v":170300},{"d":"2017-04-20","o":14.52,"h":14.68,"l":14.45,"c":14.64,"v":157900},{"d":"2017-04-21","o":14.68,"h":14.77,"l":14.55,"c":14.59,"v":241000},{"d":"2017-04-24","o":14.62,"h":14.66,"l":14.4,"c":14.49,"v":175900},{"d":"2017-04-25","o":14.5,"h":14.66,"l":14.48,"c":14.53,"v":172300},{"d":"2017-04-26","o":14.55,"h":14.66,"l":14.44,"c":14.56,"v":246100},{"d":"2017-04-27","o":14.59,"h":14.64,"l":14.46,"c":14.47,"v":160800},{"d":"2017-04-28","o":14.46,"h":14.46,"l":14.17,"c":14.26,"v":132700},{"d":"2017-05-01","o":14.28,"h":14.4,"l":14.18,"c":14.35,"v":179300},{"d":"2017-05-02","o":14.22,"h":14.53,"l":14.05,"c":14.07,"v":251600},{"d":"2017-05-03","o":14.05,"h":14.15,"l":13.67,"c":13.78,"v":331200},{"d":"2017-05-04","o":13.76,"h":14.04,"l":13.67,"c":13.95,"v":248300},{"d":"2017-05-05","o":13.97,"h":14.2,"l":13.92,"c":14.1,"v":271900},{"d":"2017-05-08","o":14.07,"h":14.14,"l":13.65,"c":13.78,"v":278000},{"d":"2017-05-09","o":13.15,"h":13.25,"l":12.92,"c":13.05,"v":2946200},{"d":"2017-05-10","o":13.08,"h":13.4,"l":12.98,"c":13.25,"v":1550700},{"d":"2017-05-11","o":13.25,"h":13.3,"l":12.95,"c":13.05,"v":1034000},{"d":"2017-05-12","o":12.99,"h":13.15,"l":12.82,"c":12.85,"v":479800},{"d":"2017-05-15","o":12.85,"h":13,"l":12.81,"c":12.98,"v":685700},{"d":"2017-05-16","o":13,"h":13.09,"l":12.72,"c":12.77,"v":579300},{"d":"2017-05-17","o":12.74,"h":12.91,"l":12.66,"c":12.86,"v":547000},{"d":"2017-05-18","o":12.91,"h":12.96,"l":12.77,"c":12.95,"v":468300},{"d":"2017-05-19","o":12.95,"h":13.12,"l":12.87,"c":12.96,"v":636100},{"d":"2017-05-22","o":12.98,"h":13.12,"l":12.95,"c":13.09,"v":541600},{"d":"2017-05-23","o":13.14,"h":13.29,"l":13.07,"c":13.12,"v":390900},{"d":"2017-05-24","o":13.15,"h":13.27,"l":13.09,"c":13.16,"v":194400},{"d":"2017-05-25","o":13.24,"h":13.27,"l":13.11,"c":13.17,"v":240500},{"d":"2017-05-26","o":13.19,"h":13.19,"l":12.99,"c":13.08,"v":203600},{"d":"2017-05-30","o":13.08,"h":13.14,"l":13.01,"c":13.1,"v":374600},{"d":"2017-05-31","o":13.09,"h":13.21,"l":13.01,"c":13.21,"v":423900},{"d":"2017-06-01","o":13.2,"h":13.53,"l":13.13,"c":13.47,"v":442700},{"d":"2017-06-02","o":13.55,"h":13.7,"l":13.36,"c":13.52,"v":332000},{"d":"2017-06-05","o":13.48,"h":13.68,"l":13.4,"c":13.49,"v":550900},{"d":"2017-06-06","o":13.48,"h":13.48,"l":13.32,"c":13.33,"v":184800},{"d":"2017-06-07","o":13.35,"h":13.46,"l":13.3,"c":13.44,"v":211300},{"d":"2017-06-08","o":13.44,"h":13.44,"l":13.19,"c":13.38,"v":344400},{"d":"2017-06-09","o":13.34,"h":13.56,"l":13.28,"c":13.46,"v":352300},{"d":"2017-06-12","o":13.44,"h":13.63,"l":13.44,"c":13.59,"v":317800},{"d":"2017-06-13","o":14.15,"h":14.3,"l":13.91,"c":14.23,"v":1415900},{"d":"2017-06-14","o":14.23,"h":14.48,"l":14.08,"c":14.48,"v":863500},{"d":"2017-06-15","o":14.29,"h":14.52,"l":14.25,"c":14.26,"v":791600},{"d":"2017-06-16","o":14.14,"h":14.33,"l":13.75,"c":14.33,"v":7325600},{"d":"2017-06-19","o":14.26,"h":14.39,"l":13.79,"c":13.83,"v":1039000},{"d":"2017-06-20","o":13.79,"h":13.82,"l":13.53,"c":13.69,"v":736700},{"d":"2017-06-21","o":13.7,"h":13.79,"l":13.57,"c":13.77,"v":540000},{"d":"2017-06-22","o":13.76,"h":13.84,"l":13.54,"c":13.7,"v":659700},{"d":"2017-06-23","o":13.55,"h":13.69,"l":13.3,"c":13.43,"v":2421500},{"d":"2017-06-26","o":13.23,"h":13.31,"l":13.07,"c":13.17,"v":806000},{"d":"2017-06-27","o":13.33,"h":13.76,"l":13.27,"c":13.28,"v":783100},{"d":"2017-06-28","o":13.26,"h":13.3,"l":12.98,"c":13.07,"v":629200},{"d":"2017-06-29","o":12.97,"h":13.09,"l":12.85,"c":12.94,"v":533100},{"d":"2017-06-30","o":12.98,"h":12.99,"l":12.8,"c":12.95,"v":569000},{"d":"2017-07-03","o":12.95,"h":13.05,"l":12.82,"c":13.04,"v":396000},{"d":"2017-07-05","o":13.05,"h":13.09,"l":12.82,"c":12.88,"v":567400},{"d":"2017-07-06","o":12.83,"h":12.92,"l":12.7,"c":12.76,"v":591900},{"d":"2017-07-07","o":12.75,"h":12.85,"l":12.67,"c":12.79,"v":391300},{"d":"2017-07-10","o":12.79,"h":12.95,"l":12.69,"c":12.73,"v":492200},{"d":"2017-07-11","o":12.71,"h":12.89,"l":12.69,"c":12.84,"v":509700},{"d":"2017-07-12","o":12.98,"h":13.2,"l":12.96,"c":13.03,"v":384300},{"d":"2017-07-13","o":13.01,"h":13.01,"l":12.85,"c":12.94,"v":311100},{"d":"2017-07-14","o":12.97,"h":13.12,"l":12.95,"c":13.09,"v":307900},{"d":"2017-07-17","o":13.08,"h":13.2,"l":13.01,"c":13.17,"v":288000},{"d":"2017-07-18","o":13.19,"h":13.32,"l":13.09,"c":13.21,"v":388000},{"d":"2017-07-19","o":13.24,"h":13.3,"l":13.15,"c":13.21,"v":299000},{"d":"2017-07-20","o":13.25,"h":13.43,"l":13.24,"c":13.39,"v":431200},{"d":"2017-07-21","o":13.44,"h":13.44,"l":13.15,"c":13.17,"v":202100},{"d":"2017-07-24","o":13.17,"h":13.35,"l":13.1,"c":13.16,"v":219600},{"d":"2017-07-25","o":13.2,"h":13.29,"l":13.15,"c":13.18,"v":274900},{"d":"2017-07-26","o":13.18,"h":13.35,"l":13.15,"c":13.3,"v":288900},{"d":"2017-07-27","o":13.29,"h":13.43,"l":13.16,"c":13.39,"v":247800},{"d":"2017-07-28","o":13.35,"h":13.42,"l":13.23,"c":13.37,"v":291400},{"d":"2017-07-31","o":13.39,"h":13.39,"l":13.22,"c":13.26,"v":468800},{"d":"2017-08-01","o":13.2,"h":13.51,"l":13.2,"c":13.42,"v":269100},{"d":"2017-08-02","o":13.39,"h":13.4,"l":13.14,"c":13.2,"v":228300},{"d":"2017-08-03","o":13.21,"h":13.49,"l":13.11,"c":13.46,"v":408300},{"d":"2017-08-04","o":13.43,"h":13.55,"l":13.43,"c":13.51,"v":284500},{"d":"2017-08-07","o":13.5,"h":13.51,"l":13.38,"c":13.42,"v":138500},{"d":"2017-08-08","o":13.39,"h":13.45,"l":13.28,"c":13.34,"v":195600},{"d":"2017-08-09","o":13.33,"h":13.35,"l":13.18,"c":13.32,"v":210100},{"d":"2017-08-10","o":13.28,"h":13.37,"l":13.16,"c":13.18,"v":224000},{"d":"2017-08-11","o":13,"h":13.11,"l":12.95,"c":13,"v":275000},{"d":"2017-08-14","o":13.03,"h":13.48,"l":12.97,"c":13.43,"v":418100},{"d":"2017-08-15","o":13.38,"h":13.38,"l":13.16,"c":13.17,"v":225200},{"d":"2017-08-16","o":13.16,"h":13.32,"l":13.13,"c":13.17,"v":325500},{"d":"2017-08-17","o":13.15,"h":13.39,"l":13.15,"c":13.19,"v":299700},{"d":"2017-08-18","o":13.1,"h":13.14,"l":12.97,"c":13.04,"v":1097700},{"d":"2017-08-21","o":13.04,"h":13.24,"l":13,"c":13.24,"v":158800},{"d":"2017-08-22","o":13.25,"h":13.29,"l":13.16,"c":13.26,"v":176600},{"d":"2017-08-23","o":13.24,"h":13.42,"l":13.23,"c":13.39,"v":151400},{"d":"2017-08-24","o":13.4,"h":13.5,"l":13.31,"c":13.32,"v":300200},{"d":"2017-08-25","o":13.39,"h":13.47,"l":13.22,"c":13.4,"v":335100},{"d":"2017-08-28","o":13.4,"h":13.47,"l":13.2,"c":13.22,"v":275300},{"d":"2017-08-29","o":13.25,"h":13.33,"l":13.19,"c":13.25,"v":213600},{"d":"2017-08-30","o":13.21,"h":13.38,"l":13.16,"c":13.36,"v":316200},{"d":"2017-08-31","o":13.38,"h":13.57,"l":13.37,"c":13.37,"v":339400},{"d":"2017-09-01","o":13.41,"h":13.53,"l":13.32,"c":13.51,"v":207600},{"d":"2017-09-05","o":13.49,"h":13.58,"l":13.21,"c":13.27,"v":266200},{"d":"2017-09-06","o":13.43,"h":13.64,"l":13.37,"c":13.61,"v":454900},{"d":"2017-09-07","o":13.62,"h":13.64,"l":13.51,"c":13.57,"v":233600},{"d":"2017-09-08","o":13.51,"h":13.64,"l":13.45,"c":13.56,"v":217500},{"d":"2017-09-11","o":13.6,"h":13.64,"l":13.56,"c":13.61,"v":154700},{"d":"2017-09-12","o":13.6,"h":13.62,"l":13.39,"c":13.46,"v":191000},{"d":"2017-09-13","o":13.45,"h":13.57,"l":13.45,"c":13.56,"v":163500},{"d":"2017-09-14","o":13.54,"h":13.62,"l":13.46,"c":13.6,"v":210200},{"d":"2017-09-15","o":13.63,"h":13.63,"l":13.43,"c":13.61,"v":437100},{"d":"2017-09-18","o":13.62,"h":13.63,"l":13.52,"c":13.56,"v":202900},{"d":"2017-09-19","o":13.55,"h":13.6,"l":13.48,"c":13.59,"v":242500},{"d":"2017-09-20","o":13.61,"h":13.65,"l":13.51,"c":13.65,"v":332500},{"d":"2017-09-21","o":13.65,"h":13.65,"l":13.57,"c":13.61,"v":329700},{"d":"2017-09-22","o":13.63,"h":13.64,"l":13.59,"c":13.61,"v":239300},{"d":"2017-09-25","o":13.63,"h":14.05,"l":13.59,"c":13.91,"v":773600},{"d":"2017-09-26","o":13.75,"h":13.91,"l":13.72,"c":13.89,"v":208200},{"d":"2017-09-27","o":13.89,"h":13.9,"l":13.63,"c":13.86,"v":304500},{"d":"2017-09-28","o":13.81,"h":13.86,"l":13.65,"c":13.8,"v":165300},{"d":"2017-09-29","o":13.85,"h":13.89,"l":13.74,"c":13.81,"v":228600},{"d":"2017-10-02","o":13.86,"h":14.06,"l":13.81,"c":14,"v":295500},{"d":"2017-10-03","o":14.01,"h":14.04,"l":13.93,"c":13.95,"v":226700},{"d":"2017-10-04","o":13.98,"h":14.04,"l":13.92,"c":13.95,"v":382200},{"d":"2017-10-05","o":14,"h":14.02,"l":13.95,"c":13.98,"v":233700},{"d":"2017-10-06","o":13.96,"h":13.96,"l":13.82,"c":13.93,"v":261900},{"d":"2017-10-09","o":13.95,"h":14.05,"l":13.89,"c":13.93,"v":192300},{"d":"2017-10-10","o":13.96,"h":14.08,"l":13.93,"c":14,"v":129100},{"d":"2017-10-11","o":14.03,"h":14.17,"l":14.03,"c":14.14,"v":216300},{"d":"2017-10-12","o":14.09,"h":14.24,"l":14.06,"c":14.21,"v":146700},{"d":"2017-10-13","o":14.21,"h":14.25,"l":14.15,"c":14.22,"v":180900},{"d":"2017-10-16","o":14.21,"h":14.27,"l":14.15,"c":14.2,"v":171700},{"d":"2017-10-17","o":14.11,"h":14.25,"l":14.11,"c":14.17,"v":76900},{"d":"2017-10-18","o":14.15,"h":14.28,"l":14.12,"c":14.23,"v":136000},{"d":"2017-10-19","o":14.1,"h":14.23,"l":14.07,"c":14.19,"v":255600},{"d":"2017-10-20","o":14.24,"h":14.24,"l":14.15,"c":14.17,"v":486000},{"d":"2017-10-23","o":14.19,"h":14.21,"l":14.12,"c":14.19,"v":140500},{"d":"2017-10-24","o":14.18,"h":14.23,"l":14.07,"c":14.15,"v":196500},{"d":"2017-10-25","o":14.11,"h":14.14,"l":13.91,"c":14,"v":248500},{"d":"2017-10-26","o":14.04,"h":14.08,"l":13.89,"c":13.92,"v":214500},{"d":"2017-10-27","o":13.96,"h":14.14,"l":13.84,"c":14.09,"v":269700},{"d":"2017-10-30","o":14.05,"h":14.18,"l":14,"c":14.12,"v":365800},{"d":"2017-10-31","o":14.3,"h":14.37,"l":14.09,"c":14.27,"v":759900},{"d":"2017-11-01","o":14.3,"h":14.35,"l":14.17,"c":14.27,"v":275200},{"d":"2017-11-02","o":14.27,"h":14.52,"l":14.23,"c":14.52,"v":322200},{"d":"2017-11-03","o":14.52,"h":14.52,"l":14.31,"c":14.46,"v":248200},{"d":"2017-11-06","o":14.54,"h":14.75,"l":14.48,"c":14.65,"v":440600},{"d":"2017-11-07","o":14.65,"h":14.94,"l":14.65,"c":14.83,"v":356100},{"d":"2017-11-08","o":14.8,"h":14.93,"l":14.72,"c":14.9,"v":319100},{"d":"2017-11-09","o":14.83,"h":15,"l":14.82,"c":14.91,"v":360800},{"d":"2017-11-10","o":15.03,"h":15.16,"l":14.93,"c":14.97,"v":305400},{"d":"2017-11-13","o":15.02,"h":15.23,"l":14.95,"c":15.08,"v":489900},{"d":"2017-11-14","o":15.03,"h":15.13,"l":14.97,"c":15.06,"v":292000},{"d":"2017-11-15","o":15.04,"h":15.04,"l":14.87,"c":14.89,"v":263900},{"d":"2017-11-16","o":14.87,"h":15.1,"l":14.85,"c":15.04,"v":264300},{"d":"2017-11-17","o":15,"h":15.13,"l":14.88,"c":15.05,"v":352300},{"d":"2017-11-20","o":15.05,"h":15.1,"l":14.97,"c":15.06,"v":238500},{"d":"2017-11-21","o":15.09,"h":15.34,"l":15.08,"c":15.25,"v":316000},{"d":"2017-11-22","o":15.21,"h":15.33,"l":15.21,"c":15.27,"v":173400},{"d":"2017-11-24","o":15.32,"h":15.36,"l":15.25,"c":15.32,"v":135300},{"d":"2017-11-27","o":15.33,"h":15.4,"l":15.22,"c":15.23,"v":309200},{"d":"2017-11-28","o":15.31,"h":15.41,"l":15.28,"c":15.38,"v":264100},{"d":"2017-11-29","o":15.38,"h":15.59,"l":15.38,"c":15.56,"v":317000},{"d":"2017-11-30","o":15.6,"h":15.62,"l":15.42,"c":15.45,"v":583600},{"d":"2017-12-01","o":15.48,"h":15.48,"l":15.1,"c":15.38,"v":391500},{"d":"2017-12-04","o":15.47,"h":15.72,"l":15.44,"c":15.44,"v":372000},{"d":"2017-12-05","o":15.4,"h":15.47,"l":15.17,"c":15.23,"v":382000},{"d":"2017-12-06","o":15.27,"h":15.46,"l":15.27,"c":15.3,"v":374600},{"d":"2017-12-07","o":15.24,"h":15.49,"l":15.24,"c":15.43,"v":883900},{"d":"2017-12-08","o":15.49,"h":15.56,"l":15.4,"c":15.51,"v":310200},{"d":"2017-12-11","o":15.49,"h":15.69,"l":15.46,"c":15.6,"v":279100},{"d":"2017-12-12","o":15.65,"h":15.75,"l":15.47,"c":15.59,"v":325900},{"d":"2017-12-13","o":15.58,"h":15.67,"l":15.55,"c":15.62,"v":331500},{"d":"2017-12-14","o":15.66,"h":15.67,"l":15.48,"c":15.58,"v":318700},{"d":"2017-12-15","o":15.57,"h":15.72,"l":15.55,"c":15.7,"v":687900},{"d":"2017-12-18","o":15.76,"h":16.01,"l":15.76,"c":15.85,"v":337600},{"d":"2017-12-19","o":15.84,"h":15.91,"l":15.4,"c":15.47,"v":548300},{"d":"2017-12-20","o":15.45,"h":15.63,"l":15.44,"c":15.49,"v":361000},{"d":"2017-12-21","o":15.51,"h":15.59,"l":15.45,"c":15.53,"v":258500},{"d":"2017-12-22","o":15.6,"h":15.6,"l":15.47,"c":15.49,"v":325600},{"d":"2017-12-26","o":15.31,"h":15.48,"l":15.31,"c":15.45,"v":226400},{"d":"2017-12-27","o":15.48,"h":15.49,"l":15.36,"c":15.39,"v":141500},{"d":"2017-12-28","o":15.42,"h":15.54,"l":15.35,"c":15.49,"v":205100},{"d":"2017-12-29","o":15.52,"h":15.58,"l":15.47,"c":15.53,"v":212300},{"d":"2018-01-02","o":15.56,"h":15.56,"l":15.38,"c":15.53,"v":303000},{"d":"2018-01-03","o":15.53,"h":15.66,"l":15.34,"c":15.4,"v":277600},{"d":"2018-01-04","o":15.44,"h":15.44,"l":15.09,"c":15.13,"v":255300},{"d":"2018-01-05","o":15.11,"h":15.14,"l":14.94,"c":15.07,"v":318700},{"d":"2018-01-08","o":14.49,"h":14.89,"l":14.39,"c":14.5,"v":1626000},{"d":"2018-01-09","o":14.5,"h":14.64,"l":14.37,"c":14.49,"v":351100},{"d":"2018-01-10","o":14.4,"h":14.59,"l":14.29,"c":14.37,"v":300200},{"d":"2018-01-11","o":14.4,"h":14.59,"l":14.38,"c":14.53,"v":379300},{"d":"2018-01-12","o":14.54,"h":14.57,"l":14.36,"c":14.37,"v":312300},{"d":"2018-01-16","o":14.41,"h":14.57,"l":14.41,"c":14.47,"v":432400},{"d":"2018-01-17","o":14.48,"h":14.62,"l":14.42,"c":14.61,"v":333200},{"d":"2018-01-18","o":14.62,"h":14.64,"l":14.36,"c":14.39,"v":283600},{"d":"2018-01-19","o":14.38,"h":14.59,"l":14.34,"c":14.58,"v":298400},{"d":"2018-01-22","o":14.57,"h":14.64,"l":14.5,"c":14.57,"v":254400},{"d":"2018-01-23","o":14.61,"h":14.91,"l":14.59,"c":14.87,"v":224000},{"d":"2018-01-24","o":14.87,"h":14.91,"l":14.64,"c":14.67,"v":232200},{"d":"2018-01-25","o":14.68,"h":14.81,"l":14.62,"c":14.78,"v":277100},{"d":"2018-01-26","o":14.79,"h":14.79,"l":14.56,"c":14.65,"v":182400},{"d":"2018-01-29","o":14.41,"h":14.63,"l":14.41,"c":14.52,"v":247800},{"d":"2018-01-30","o":14.46,"h":14.55,"l":14.27,"c":14.33,"v":260100},{"d":"2018-01-31","o":14.38,"h":14.48,"l":14.29,"c":14.39,"v":242600},{"d":"2018-02-01","o":14.38,"h":14.44,"l":14.08,"c":14.12,"v":255300},{"d":"2018-02-02","o":14.04,"h":14.05,"l":13.81,"c":13.97,"v":232400},{"d":"2018-02-05","o":13.94,"h":14,"l":13.32,"c":13.41,"v":315400},{"d":"2018-02-06","o":13.01,"h":13.44,"l":12.73,"c":12.82,"v":650200},{"d":"2018-02-07","o":12.8,"h":13.32,"l":12.75,"c":13.09,"v":343600},{"d":"2018-02-08","o":13.09,"h":13.22,"l":12.89,"c":12.9,"v":480500},{"d":"2018-02-09","o":12.96,"h":13.26,"l":12.89,"c":13.15,"v":707700},{"d":"2018-02-12","o":13.19,"h":13.19,"l":12.77,"c":13.13,"v":471300},{"d":"2018-02-13","o":13.19,"h":13.47,"l":13.18,"c":13.43,"v":508900},{"d":"2018-02-14","o":13.28,"h":13.28,"l":13.03,"c":13.22,"v":251400},{"d":"2018-02-15","o":13.25,"h":13.47,"l":13.25,"c":13.44,"v":233100},{"d":"2018-02-16","o":13.41,"h":13.64,"l":13.41,"c":13.55,"v":302100},{"d":"2018-02-20","o":13.5,"h":13.55,"l":13.21,"c":13.23,"v":245400},{"d":"2018-02-21","o":13.22,"h":13.4,"l":13.15,"c":13.18,"v":280900},{"d":"2018-02-22","o":13.23,"h":13.32,"l":13.06,"c":13.24,"v":226600},{"d":"2018-02-23","o":13.38,"h":13.5,"l":13.28,"c":13.47,"v":158500},{"d":"2018-02-26","o":13.47,"h":13.49,"l":13.35,"c":13.41,"v":172100},{"d":"2018-02-27","o":13.41,"h":13.48,"l":13.07,"c":13.08,"v":282500},{"d":"2018-02-28","o":13.18,"h":13.37,"l":13.07,"c":13.08,"v":336300},{"d":"2018-03-01","o":13.05,"h":13.32,"l":13.01,"c":13.26,"v":335600},{"d":"2018-03-02","o":13.17,"h":13.37,"l":13.16,"c":13.35,"v":150900},{"d":"2018-03-05","o":13.34,"h":13.58,"l":13.34,"c":13.45,"v":180500},{"d":"2018-03-06","o":13.41,"h":13.7,"l":13.37,"c":13.63,"v":234400},{"d":"2018-03-07","o":13.6,"h":13.76,"l":13.6,"c":13.71,"v":250500},{"d":"2018-03-08","o":13.79,"h":13.85,"l":13.48,"c":13.54,"v":237500},{"d":"2018-03-09","o":13.58,"h":13.68,"l":13.41,"c":13.63,"v":174500},{"d":"2018-03-12","o":13.65,"h":13.81,"l":13.62,"c":13.81,"v":203100},{"d":"2018-03-13","o":13.85,"h":13.98,"l":13.82,"c":13.85,"v":259700},{"d":"2018-03-14","o":13.93,"h":14.01,"l":13.82,"c":13.88,"v":166300},{"d":"2018-03-15","o":13.92,"h":13.92,"l":13.72,"c":13.75,"v":185100},{"d":"2018-03-16","o":13.78,"h":13.99,"l":13.68,"c":13.97,"v":485800},{"d":"2018-03-19","o":13.91,"h":13.93,"l":13.74,"c":13.75,"v":276400},{"d":"2018-03-20","o":13.74,"h":13.85,"l":13.52,"c":13.58,"v":276700},{"d":"2018-03-21","o":13.54,"h":13.6,"l":13.25,"c":13.29,"v":498000},{"d":"2018-03-22","o":13.28,"h":13.69,"l":13.28,"c":13.33,"v":464200},{"d":"2018-03-23","o":13.34,"h":13.34,"l":12.95,"c":12.97,"v":504100},{"d":"2018-03-26","o":13.11,"h":13.38,"l":13.05,"c":13.37,"v":392600},{"d":"2018-03-27","o":13.17,"h":13.5,"l":12.94,"c":13.35,"v":497100},{"d":"2018-03-28","o":13.37,"h":13.7,"l":13.3,"c":13.66,"v":332200},{"d":"2018-03-29","o":13.69,"h":13.78,"l":13.57,"c":13.69,"v":340000},{"d":"2018-04-02","o":13.67,"h":13.76,"l":13.3,"c":13.42,"v":259700},{"d":"2018-04-03","o":13.43,"h":13.78,"l":13.31,"c":13.65,"v":254600},{"d":"2018-04-04","o":13.58,"h":13.93,"l":13.58,"c":13.82,"v":348000},{"d":"2018-04-05","o":13.89,"h":13.89,"l":13.67,"c":13.81,"v":235900},{"d":"2018-04-06","o":13.78,"h":13.87,"l":13.61,"c":13.66,"v":191700},{"d":"2018-04-09","o":13.69,"h":13.76,"l":13.56,"c":13.62,"v":193300},{"d":"2018-04-10","o":13.7,"h":13.75,"l":13.57,"c":13.7,"v":282800},{"d":"2018-04-11","o":13.67,"h":13.83,"l":13.63,"c":13.76,"v":205600},{"d":"2018-04-12","o":13.79,"h":13.79,"l":13.5,"c":13.51,"v":143400},{"d":"2018-04-13","o":13.54,"h":13.56,"l":13.42,"c":13.49,"v":159000},{"d":"2018-04-16","o":13.51,"h":13.74,"l":13.4,"c":13.67,"v":150100},{"d":"2018-04-17","o":13.73,"h":13.89,"l":13.7,"c":13.77,"v":244000},{"d":"2018-04-18","o":13.8,"h":13.9,"l":13.8,"c":13.83,"v":165200},{"d":"2018-04-19","o":13.78,"h":13.82,"l":13.57,"c":13.63,"v":185500},{"d":"2018-04-20","o":13.59,"h":13.69,"l":13.36,"c":13.4,"v":259500},{"d":"2018-04-23","o":13.38,"h":13.43,"l":13.09,"c":13.17,"v":315300},{"d":"2018-04-24","o":13.17,"h":13.25,"l":13.01,"c":13.22,"v":282100},{"d":"2018-04-25","o":13.2,"h":13.28,"l":13.04,"c":13.19,"v":148500},{"d":"2018-04-26","o":13.23,"h":13.51,"l":13.23,"c":13.44,"v":227500},{"d":"2018-04-27","o":13.45,"h":13.66,"l":13.45,"c":13.64,"v":133800},{"d":"2018-04-30","o":13.61,"h":13.75,"l":13.55,"c":13.57,"v":140000},{"d":"2018-05-01","o":13.36,"h":13.85,"l":13.31,"c":13.82,"v":211300},{"d":"2018-05-02","o":13.75,"h":13.84,"l":13.57,"c":13.83,"v":202700},{"d":"2018-05-03","o":13.83,"h":13.94,"l":13.74,"c":13.81,"v":210300},{"d":"2018-05-04","o":13.91,"h":14.04,"l":13.76,"c":13.93,"v":202800},{"d":"2018-05-07","o":13.99,"h":14.11,"l":13.93,"c":14.04,"v":162100},{"d":"2018-05-08","o":14.02,"h":14.05,"l":13.85,"c":13.98,"v":198000},{"d":"2018-05-09","o":13.99,"h":14.05,"l":13.9,"c":13.99,"v":90800},{"d":"2018-05-10","o":14.05,"h":14.09,"l":13.84,"c":13.91,"v":243100},{"d":"2018-05-11","o":13.88,"h":13.97,"l":13.86,"c":13.92,"v":132700},{"d":"2018-05-14","o":13.89,"h":13.99,"l":13.81,"c":13.83,"v":217800},{"d":"2018-05-15","o":13.79,"h":13.79,"l":13.62,"c":13.63,"v":174600},{"d":"2018-05-16","o":13.66,"h":13.81,"l":13.66,"c":13.73,"v":212100},{"d":"2018-05-17","o":13.72,"h":13.79,"l":13.54,"c":13.58,"v":145200},{"d":"2018-05-18","o":13.65,"h":13.77,"l":13.49,"c":13.73,"v":379700},{"d":"2018-05-21","o":13.76,"h":14.03,"l":13.7,"c":14,"v":447300},{"d":"2018-05-22","o":14,"h":14.03,"l":13.92,"c":13.97,"v":318100},{"d":"2018-05-23","o":14,"h":14.5,"l":13.99,"c":14.45,"v":703500},{"d":"2018-05-24","o":14.42,"h":14.48,"l":14.33,"c":14.43,"v":302500},{"d":"2018-05-25","o":14.42,"h":14.49,"l":14.24,"c":14.33,"v":162300},{"d":"2018-05-29","o":14.26,"h":14.5,"l":14.18,"c":14.44,"v":282100},{"d":"2018-05-30","o":14.45,"h":14.64,"l":14.41,"c":14.57,"v":390500},{"d":"2018-05-31","o":14.59,"h":14.64,"l":14.36,"c":14.4,"v":328500},{"d":"2018-06-01","o":14.42,"h":14.48,"l":14.16,"c":14.36,"v":309300},{"d":"2018-06-04","o":14.42,"h":14.54,"l":14.36,"c":14.42,"v":335200},{"d":"2018-06-05","o":14.48,"h":14.52,"l":14.33,"c":14.37,"v":263200},{"d":"2018-06-06","o":14.42,"h":14.46,"l":14.32,"c":14.44,"v":260100},{"d":"2018-06-07","o":14.47,"h":14.61,"l":14.45,"c":14.51,"v":209800},{"d":"2018-06-08","o":14.45,"h":14.69,"l":14.38,"c":14.59,"v":271300},{"d":"2018-06-11","o":14.55,"h":14.69,"l":14.55,"c":14.64,"v":185900},{"d":"2018-06-12","o":14.61,"h":14.77,"l":14.58,"c":14.63,"v":216900},{"d":"2018-06-13","o":14.61,"h":14.71,"l":14.29,"c":14.4,"v":199000},{"d":"2018-06-14","o":14.49,"h":14.86,"l":14,"c":14.64,"v":2936300},{"d":"2018-06-15","o":14.64,"h":14.9,"l":14.63,"c":14.74,"v":568000},{"d":"2018-06-18","o":14.75,"h":14.9,"l":14.71,"c":14.84,"v":209500},{"d":"2018-06-19","o":14.84,"h":14.96,"l":14.76,"c":14.79,"v":233100},{"d":"2018-06-20","o":14.83,"h":15,"l":14.79,"c":14.97,"v":226300},{"d":"2018-06-21","o":14.95,"h":15.15,"l":14.86,"c":15.15,"v":220300},{"d":"2018-06-22","o":15.16,"h":15.25,"l":15.06,"c":15.19,"v":548900},{"d":"2018-06-25","o":15.19,"h":15.23,"l":15.11,"c":15.14,"v":414400},{"d":"2018-06-26","o":14.97,"h":15.27,"l":14.9,"c":15.06,"v":819000},{"d":"2018-06-27","o":15.09,"h":15.18,"l":14.98,"c":15,"v":462200},{"d":"2018-06-28","o":14.98,"h":15.04,"l":14.8,"c":14.82,"v":458000},{"d":"2018-06-29","o":14.82,"h":14.97,"l":14.65,"c":14.9,"v":362500},{"d":"2018-07-02","o":14.85,"h":14.98,"l":14.73,"c":14.94,"v":319100},{"d":"2018-07-03","o":14.98,"h":15.19,"l":14.93,"c":15.15,"v":206000},{"d":"2018-07-05","o":15.59,"h":15.65,"l":15.3,"c":15.45,"v":552800},{"d":"2018-07-06","o":15.54,"h":15.56,"l":15.41,"c":15.53,"v":454500},{"d":"2018-07-09","o":15.51,"h":15.55,"l":15.23,"c":15.35,"v":382100},{"d":"2018-07-10","o":15.37,"h":15.54,"l":15.25,"c":15.46,"v":477300},{"d":"2018-07-11","o":15.39,"h":15.55,"l":15.38,"c":15.4,"v":248500},{"d":"2018-07-12","o":15.47,"h":15.5,"l":15.35,"c":15.42,"v":193800},{"d":"2018-07-13","o":15.46,"h":15.58,"l":15.36,"c":15.38,"v":202000},{"d":"2018-07-16","o":15.35,"h":15.43,"l":15.19,"c":15.29,"v":219900},{"d":"2018-07-17","o":15.32,"h":15.4,"l":15.05,"c":15.07,"v":224900},{"d":"2018-07-18","o":15.04,"h":15.13,"l":14.97,"c":15.08,"v":264400},{"d":"2018-07-19","o":15.1,"h":15.44,"l":15.1,"c":15.42,"v":510000},{"d":"2018-07-20","o":15.4,"h":15.4,"l":15.1,"c":15.14,"v":203400},{"d":"2018-07-23","o":15.1,"h":15.12,"l":14.95,"c":15.06,"v":200800},{"d":"2018-07-24","o":15.07,"h":15.21,"l":14.96,"c":15.09,"v":291800},{"d":"2018-07-25","o":15.07,"h":15.21,"l":15.02,"c":15.05,"v":270900},{"d":"2018-07-26","o":15.11,"h":15.25,"l":15.08,"c":15.16,"v":208800},{"d":"2018-07-27","o":15.25,"h":15.25,"l":14.78,"c":14.81,"v":169500},{"d":"2018-07-30","o":14.75,"h":15.08,"l":14.47,"c":15.01,"v":293100},{"d":"2018-07-31","o":15.08,"h":15.43,"l":14.8,"c":15.1,"v":350200},{"d":"2018-08-01","o":15.22,"h":15.49,"l":14.84,"c":15.46,"v":385700},{"d":"2018-08-02","o":15.48,"h":15.63,"l":15.4,"c":15.44,"v":326000},{"d":"2018-08-03","o":15.41,"h":15.5,"l":15.26,"c":15.47,"v":232500},{"d":"2018-08-06","o":15.5,"h":15.89,"l":15.5,"c":15.6,"v":429800},{"d":"2018-08-07","o":15.6,"h":15.73,"l":15.45,"c":15.71,"v":230600},{"d":"2018-08-08","o":15.71,"h":15.74,"l":15.55,"c":15.58,"v":338600},{"d":"2018-08-09","o":15.64,"h":15.75,"l":15.57,"c":15.62,"v":235500},{"d":"2018-08-10","o":15.56,"h":15.64,"l":15.41,"c":15.42,"v":780900},{"d":"2018-08-13","o":15.53,"h":15.61,"l":15.39,"c":15.5,"v":214800},{"d":"2018-08-14","o":15.46,"h":15.67,"l":15.46,"c":15.59,"v":163300},{"d":"2018-08-15","o":15.58,"h":15.76,"l":15.57,"c":15.67,"v":287200},{"d":"2018-08-16","o":15.69,"h":15.91,"l":15.68,"c":15.85,"v":198300},{"d":"2018-08-17","o":15.82,"h":16.01,"l":15.75,"c":15.99,"v":396000},{"d":"2018-08-20","o":16,"h":16.14,"l":15.95,"c":16.04,"v":229100},{"d":"2018-08-21","o":16.02,"h":16.17,"l":15.98,"c":16.1,"v":235400},{"d":"2018-08-22","o":16.07,"h":16.12,"l":15.85,"c":15.87,"v":191800},{"d":"2018-08-23","o":15.84,"h":15.9,"l":15.81,"c":15.86,"v":166600},{"d":"2018-08-24","o":15.77,"h":15.89,"l":15.75,"c":15.85,"v":145500},{"d":"2018-08-27","o":15.82,"h":15.89,"l":15.64,"c":15.71,"v":191400},{"d":"2018-08-28","o":15.73,"h":15.85,"l":15.62,"c":15.85,"v":140600},{"d":"2018-08-29","o":15.86,"h":15.92,"l":15.7,"c":15.84,"v":150400},{"d":"2018-08-30","o":15.81,"h":15.85,"l":15.7,"c":15.73,"v":148200},{"d":"2018-08-31","o":15.7,"h":15.86,"l":15.55,"c":15.59,"v":266100},{"d":"2018-09-04","o":15.59,"h":15.63,"l":15.31,"c":15.37,"v":170700},{"d":"2018-09-05","o":15.33,"h":15.72,"l":15.23,"c":15.65,"v":175100},{"d":"2018-09-06","o":15.67,"h":15.83,"l":15.66,"c":15.7,"v":141900},{"d":"2018-09-07","o":15.64,"h":15.71,"l":15.41,"c":15.47,"v":143100},{"d":"2018-09-10","o":15.49,"h":15.56,"l":15.39,"c":15.44,"v":118100},{"d":"2018-09-11","o":15.45,"h":15.49,"l":15.28,"c":15.3,"v":149100},{"d":"2018-09-12","o":15.32,"h":15.34,"l":15.13,"c":15.15,"v":214500},{"d":"2018-09-13","o":15.22,"h":15.36,"l":15.15,"c":15.31,"v":113700},{"d":"2018-09-14","o":15.28,"h":15.28,"l":15.09,"c":15.25,"v":176600},{"d":"2018-09-17","o":15.23,"h":15.36,"l":15.12,"c":15.27,"v":139000},{"d":"2018-09-18","o":15.24,"h":15.31,"l":15.13,"c":15.19,"v":227500},{"d":"2018-09-19","o":15.19,"h":15.19,"l":14.69,"c":14.7,"v":223900},{"d":"2018-09-20","o":14.74,"h":14.84,"l":14.55,"c":14.8,"v":289200},{"d":"2018-09-21","o":14.78,"h":14.92,"l":14.73,"c":14.89,"v":744600},{"d":"2018-09-24","o":14.79,"h":14.98,"l":14.37,"c":14.48,"v":340400},{"d":"2018-09-25","o":14.29,"h":14.59,"l":14.11,"c":14.48,"v":176100},{"d":"2018-09-26","o":14.48,"h":14.71,"l":14.41,"c":14.6,"v":318900},{"d":"2018-09-27","o":14.62,"h":14.83,"l":14.62,"c":14.71,"v":204900},{"d":"2018-09-28","o":14.82,"h":15.14,"l":14.76,"c":15.11,"v":294800},{"d":"2018-10-01","o":15.13,"h":15.15,"l":14.94,"c":14.96,"v":162600},{"d":"2018-10-02","o":14.97,"h":15.03,"l":14.66,"c":15,"v":240300},{"d":"2018-10-03","o":15.03,"h":15.1,"l":14.83,"c":14.96,"v":315600},{"d":"2018-10-04","o":14.88,"h":14.91,"l":14.58,"c":14.84,"v":264400},{"d":"2018-10-05","o":14.86,"h":15,"l":14.73,"c":14.77,"v":153300},{"d":"2018-10-08","o":14.78,"h":14.97,"l":14.78,"c":14.89,"v":261400},{"d":"2018-10-09","o":14.91,"h":15.08,"l":14.89,"c":15.01,"v":418500},{"d":"2018-10-10","o":14.93,"h":15.28,"l":14.92,"c":14.99,"v":263200},{"d":"2018-10-11","o":14.95,"h":15.05,"l":14.69,"c":14.69,"v":379500},{"d":"2018-10-12","o":14.8,"h":14.86,"l":14.47,"c":14.51,"v":210600},{"d":"2018-10-15","o":14.41,"h":14.67,"l":14.41,"c":14.59,"v":223400},{"d":"2018-10-16","o":14.63,"h":15.11,"l":14.56,"c":15.08,"v":217200},{"d":"2018-10-17","o":15.08,"h":15.11,"l":14.84,"c":15,"v":227900},{"d":"2018-10-18","o":14.98,"h":15.23,"l":14.98,"c":15.08,"v":228400},{"d":"2018-10-19","o":15.08,"h":15.16,"l":14.95,"c":14.98,"v":147700},{"d":"2018-10-22","o":15,"h":15.26,"l":14.89,"c":14.89,"v":146900},{"d":"2018-10-23","o":14.82,"h":15.1,"l":14.68,"c":15,"v":215000},{"d":"2018-10-24","o":15.02,"h":15.24,"l":14.99,"c":15.11,"v":172500},{"d":"2018-10-25","o":15.12,"h":15.36,"l":15.06,"c":15.29,"v":184500},{"d":"2018-10-26","o":15.27,"h":15.27,"l":14.87,"c":15,"v":248200},{"d":"2018-10-29","o":15.12,"h":15.37,"l":15.05,"c":15.17,"v":158900},{"d":"2018-10-30","o":15.09,"h":15.72,"l":15.09,"c":15.48,"v":231700},{"d":"2018-10-31","o":15.6,"h":15.61,"l":14.95,"c":14.98,"v":298800},{"d":"2018-11-01","o":14.97,"h":15.09,"l":14.88,"c":15,"v":226300},{"d":"2018-11-02","o":14.97,"h":15.08,"l":14.7,"c":14.8,"v":220100},{"d":"2018-11-05","o":14.89,"h":15.05,"l":14.89,"c":15.04,"v":275200},{"d":"2018-11-06","o":15.06,"h":15.21,"l":15.02,"c":15.15,"v":112600},{"d":"2018-11-07","o":15.2,"h":15.46,"l":15.17,"c":15.46,"v":161100},{"d":"2018-11-08","o":15.43,"h":15.58,"l":15.3,"c":15.56,"v":138000},{"d":"2018-11-09","o":15.56,"h":15.59,"l":15.36,"c":15.47,"v":106800},{"d":"2018-11-12","o":15.47,"h":15.6,"l":15.32,"c":15.32,"v":176900},{"d":"2018-11-13","o":15.33,"h":15.38,"l":14.99,"c":15.2,"v":211800},{"d":"2018-11-14","o":15.27,"h":15.42,"l":15.22,"c":15.25,"v":169400},{"d":"2018-11-15","o":15.15,"h":15.18,"l":14.97,"c":15.09,"v":178200},{"d":"2018-11-16","o":15.06,"h":15.22,"l":14.99,"c":15.07,"v":332000},{"d":"2018-11-19","o":15.05,"h":15.23,"l":14.86,"c":14.93,"v":153400},{"d":"2018-11-20","o":14.9,"h":14.96,"l":14.58,"c":14.65,"v":239200},{"d":"2018-11-21","o":14.82,"h":14.84,"l":14.59,"c":14.61,"v":191200},{"d":"2018-11-23","o":14.59,"h":14.87,"l":14.5,"c":14.78,"v":99800},{"d":"2018-11-26","o":14.94,"h":15.01,"l":14.78,"c":14.94,"v":218700},{"d":"2018-11-27","o":14.91,"h":15.02,"l":14.84,"c":14.98,"v":142000},{"d":"2018-11-28","o":14.96,"h":15.06,"l":14.86,"c":15.03,"v":151800},{"d":"2018-11-29","o":15,"h":15.13,"l":14.89,"c":15.12,"v":145000},{"d":"2018-11-30","o":15.06,"h":15.28,"l":15.01,"c":15.21,"v":438800},{"d":"2018-12-03","o":15.25,"h":15.28,"l":15.04,"c":15.22,"v":132000},{"d":"2018-12-04","o":15.25,"h":15.27,"l":14.68,"c":14.76,"v":194400},{"d":"2018-12-06","o":14.74,"h":15.28,"l":14.53,"c":15.26,"v":366700},{"d":"2018-12-07","o":15.26,"h":15.28,"l":15.1,"c":15.19,"v":201600},{"d":"2018-12-10","o":15.22,"h":15.22,"l":14.92,"c":15.06,"v":201100},{"d":"2018-12-11","o":15.14,"h":15.22,"l":14.88,"c":14.98,"v":196600},{"d":"2018-12-12","o":15.08,"h":15.22,"l":14.91,"c":14.93,"v":231100},{"d":"2018-12-13","o":14.93,"h":15.17,"l":14.93,"c":15.1,"v":162500},{"d":"2018-12-14","o":15.05,"h":15.32,"l":15,"c":15.23,"v":180100},{"d":"2018-12-17","o":15.24,"h":15.29,"l":14.71,"c":14.77,"v":367300},{"d":"2018-12-18","o":14.89,"h":15.04,"l":14.82,"c":14.91,"v":232200},{"d":"2018-12-19","o":14.91,"h":15.02,"l":14.64,"c":14.74,"v":283300},{"d":"2018-12-20","o":14.81,"h":14.93,"l":14.47,"c":14.59,"v":356000},{"d":"2018-12-21","o":14.59,"h":14.86,"l":14.44,"c":14.44,"v":1245400},{"d":"2018-12-24","o":14.29,"h":14.32,"l":13.59,"c":13.64,"v":195200},{"d":"2018-12-26","o":13.7,"h":14.13,"l":13.56,"c":14.1,"v":389700},{"d":"2018-12-27","o":13.96,"h":14,"l":13.53,"c":13.93,"v":284600},{"d":"2018-12-28","o":13.99,"h":14.19,"l":13.88,"c":14.02,"v":238200},{"d":"2018-12-31","o":14.1,"h":14.1,"l":13.84,"c":14.06,"v":288700},{"d":"2019-01-02","o":13.91,"h":14,"l":13.68,"c":13.88,"v":241400},{"d":"2019-01-03","o":13.91,"h":14.14,"l":13.76,"c":13.85,"v":192300},{"d":"2019-01-04","o":13.84,"h":14.15,"l":13.71,"c":14.07,"v":202700},{"d":"2019-01-07","o":14.22,"h":14.39,"l":14.02,"c":14.3,"v":306200},{"d":"2019-01-08","o":14.47,"h":14.67,"l":14.33,"c":14.65,"v":307100},{"d":"2019-01-09","o":14.7,"h":14.75,"l":14.51,"c":14.73,"v":246500},{"d":"2019-01-10","o":14.63,"h":14.97,"l":14.58,"c":14.81,"v":149200},{"d":"2019-01-11","o":14.79,"h":14.85,"l":14.64,"c":14.81,"v":201000},{"d":"2019-01-14","o":14.73,"h":14.95,"l":14.58,"c":14.62,"v":361700},{"d":"2019-01-15","o":14.65,"h":14.75,"l":14.44,"c":14.53,"v":267400},{"d":"2019-01-16","o":14.53,"h":14.69,"l":14.51,"c":14.63,"v":252500},{"d":"2019-01-17","o":14.59,"h":14.74,"l":14.51,"c":14.7,"v":278700},{"d":"2019-01-18","o":14.69,"h":14.7,"l":14.49,"c":14.54,"v":285100},{"d":"2019-01-22","o":14.52,"h":14.63,"l":14.32,"c":14.45,"v":243900},{"d":"2019-01-23","o":14.43,"h":14.52,"l":14.27,"c":14.41,"v":203000},{"d":"2019-01-24","o":14.43,"h":14.69,"l":14.32,"c":14.4,"v":232700},{"d":"2019-01-25","o":14.43,"h":14.6,"l":14.41,"c":14.51,"v":185900},{"d":"2019-01-28","o":14.42,"h":14.7,"l":14.38,"c":14.62,"v":229200},{"d":"2019-01-29","o":14.62,"h":14.84,"l":14.62,"c":14.81,"v":116800},{"d":"2019-01-30","o":14.81,"h":14.98,"l":14.76,"c":14.91,"v":135300},{"d":"2019-01-31","o":14.88,"h":15.07,"l":14.8,"c":15.02,"v":192900},{"d":"2019-02-01","o":15.03,"h":15.1,"l":14.76,"c":14.99,"v":119500},{"d":"2019-02-04","o":14.97,"h":15.3,"l":14.93,"c":15.3,"v":148000},{"d":"2019-02-05","o":15.33,"h":15.38,"l":15.12,"c":15.37,"v":127200},{"d":"2019-02-06","o":15.39,"h":15.4,"l":15.15,"c":15.27,"v":193700},{"d":"2019-02-07","o":15.17,"h":15.46,"l":14.91,"c":15.04,"v":214200},{"d":"2019-02-08","o":15.08,"h":15.36,"l":15.08,"c":15.19,"v":194300},{"d":"2019-02-11","o":15.02,"h":15.45,"l":15.02,"c":15.43,"v":239400},{"d":"2019-02-12","o":15.5,"h":15.5,"l":15.18,"c":15.29,"v":124600},{"d":"2019-02-13","o":15.15,"h":15.27,"l":15.1,"c":15.18,"v":196600},{"d":"2019-02-14","o":15.2,"h":15.44,"l":15.14,"c":15.39,"v":198300},{"d":"2019-02-15","o":15.43,"h":15.53,"l":15.37,"c":15.46,"v":166400},{"d":"2019-02-19","o":15.45,"h":15.61,"l":15.4,"c":15.57,"v":222300},{"d":"2019-02-20","o":15.58,"h":15.62,"l":15.38,"c":15.55,"v":196200},{"d":"2019-02-21","o":15.48,"h":15.57,"l":15.28,"c":15.44,"v":169000},{"d":"2019-02-22","o":15.55,"h":15.77,"l":15.46,"c":15.63,"v":156200},{"d":"2019-02-25","o":15.65,"h":15.7,"l":15.49,"c":15.53,"v":170100},{"d":"2019-02-26","o":15.56,"h":15.56,"l":15.36,"c":15.42,"v":157000},{"d":"2019-02-27","o":15.3,"h":15.36,"l":15.14,"c":15.32,"v":131800},{"d":"2019-02-28","o":15.32,"h":15.44,"l":15.27,"c":15.3,"v":300700},{"d":"2019-03-01","o":15.31,"h":15.34,"l":15.02,"c":15.2,"v":269700},{"d":"2019-03-04","o":15.24,"h":15.35,"l":15.13,"c":15.25,"v":155400},{"d":"2019-03-05","o":15.34,"h":15.37,"l":15.23,"c":15.27,"v":113100},{"d":"2019-03-06","o":15.3,"h":15.32,"l":15.15,"c":15.18,"v":118000},{"d":"2019-03-07","o":15.22,"h":15.32,"l":15.1,"c":15.11,"v":124500},{"d":"2019-03-08","o":15.26,"h":15.36,"l":15.15,"c":15.17,"v":132000},{"d":"2019-03-11","o":15.22,"h":15.45,"l":15.21,"c":15.43,"v":231000},{"d":"2019-03-12","o":15.44,"h":15.56,"l":15.38,"c":15.44,"v":136800},{"d":"2019-03-13","o":15.46,"h":15.66,"l":15.46,"c":15.52,"v":122400},{"d":"2019-03-14","o":15.5,"h":15.71,"l":15.48,"c":15.51,"v":139700},{"d":"2019-03-15","o":15.51,"h":15.54,"l":15.41,"c":15.42,"v":536500},{"d":"2019-03-18","o":15.45,"h":15.59,"l":15.32,"c":15.35,"v":158000},{"d":"2019-03-19","o":15.35,"h":15.46,"l":15.26,"c":15.32,"v":174500},{"d":"2019-03-20","o":15.36,"h":15.61,"l":15.19,"c":15.31,"v":190800},{"d":"2019-03-21","o":15.31,"h":15.63,"l":15.31,"c":15.47,"v":197700},{"d":"2019-03-22","o":15.46,"h":15.57,"l":15.17,"c":15.18,"v":222400},{"d":"2019-03-25","o":15.26,"h":15.46,"l":15.11,"c":15.31,"v":326700},{"d":"2019-03-26","o":15.13,"h":15.21,"l":15.1,"c":15.2,"v":208400},{"d":"2019-03-27","o":15.16,"h":15.37,"l":15.06,"c":15.32,"v":262400},{"d":"2019-03-28","o":15.21,"h":15.61,"l":15.21,"c":15.6,"v":201900},{"d":"2019-03-29","o":15.64,"h":15.71,"l":15.42,"c":15.59,"v":234400},{"d":"2019-04-01","o":15.61,"h":15.7,"l":15.43,"c":15.7,"v":212500},{"d":"2019-04-02","o":15.73,"h":15.75,"l":15.55,"c":15.69,"v":164200},{"d":"2019-04-03","o":15.72,"h":15.82,"l":15.59,"c":15.63,"v":117200},{"d":"2019-04-04","o":15.77,"h":15.77,"l":15.61,"c":15.75,"v":131700},{"d":"2019-04-05","o":15.79,"h":15.83,"l":15.61,"c":15.7,"v":150600},{"d":"2019-04-08","o":15.7,"h":15.7,"l":15.51,"c":15.63,"v":87000},{"d":"2019-04-09","o":15.63,"h":15.69,"l":15.5,"c":15.52,"v":121600},{"d":"2019-04-10","o":15.55,"h":15.8,"l":15.47,"c":15.72,"v":228300},{"d":"2019-04-11","o":15.74,"h":15.74,"l":15.64,"c":15.7,"v":67100},{"d":"2019-04-12","o":15.7,"h":15.7,"l":15.5,"c":15.66,"v":76800},{"d":"2019-04-15","o":15.7,"h":15.7,"l":15.55,"c":15.66,"v":56600},{"d":"2019-04-16","o":15.67,"h":15.67,"l":15.26,"c":15.28,"v":170000},{"d":"2019-04-17","o":15.3,"h":15.47,"l":15.16,"c":15.46,"v":222400},{"d":"2019-04-18","o":15.43,"h":15.72,"l":15.43,"c":15.64,"v":140300},{"d":"2019-04-22","o":15.51,"h":15.62,"l":15.25,"c":15.42,"v":111800},{"d":"2019-04-23","o":15.49,"h":15.72,"l":15.46,"c":15.68,"v":125200},{"d":"2019-04-24","o":15.71,"h":15.92,"l":15.71,"c":15.9,"v":94800},{"d":"2019-04-25","o":15.89,"h":15.9,"l":15.64,"c":15.82,"v":90500},{"d":"2019-04-26","o":15.89,"h":15.97,"l":15.76,"c":15.97,"v":91500},{"d":"2019-04-29","o":16,"h":16.05,"l":15.88,"c":16.01,"v":191600},{"d":"2019-04-30","o":16.05,"h":16.25,"l":15.91,"c":16.15,"v":229900},{"d":"2019-05-01","o":16.15,"h":16.29,"l":16.1,"c":16.18,"v":438700},{"d":"2019-05-02","o":16.16,"h":16.39,"l":15.32,"c":15.41,"v":193600},{"d":"2019-05-03","o":15.67,"h":16.12,"l":15.53,"c":16.03,"v":185400},{"d":"2019-05-06","o":15.84,"h":16.5,"l":15.84,"c":16.42,"v":265200},{"d":"2019-05-07","o":16.34,"h":16.51,"l":15.99,"c":16.16,"v":278200},{"d":"2019-05-08","o":16.19,"h":16.24,"l":16.05,"c":16.1,"v":150500},{"d":"2019-05-09","o":16.13,"h":16.38,"l":15.96,"c":16.26,"v":378500},{"d":"2019-05-10","o":16.28,"h":16.43,"l":16.11,"c":16.41,"v":169600},{"d":"2019-05-13","o":16.28,"h":16.45,"l":16.19,"c":16.44,"v":156800},{"d":"2019-05-14","o":16.49,"h":16.5,"l":16.35,"c":16.44,"v":156300},{"d":"2019-05-15","o":16.42,"h":16.59,"l":16.38,"c":16.49,"v":188600},{"d":"2019-05-16","o":16.5,"h":16.66,"l":16.44,"c":16.45,"v":149900},{"d":"2019-05-17","o":16.39,"h":16.55,"l":16.29,"c":16.47,"v":110500},{"d":"2019-05-20","o":16.45,"h":16.57,"l":16.31,"c":16.39,"v":253500},{"d":"2019-05-21","o":16.44,"h":16.58,"l":16.43,"c":16.45,"v":145900},{"d":"2019-05-22","o":16.46,"h":16.56,"l":16.42,"c":16.55,"v":107000},{"d":"2019-05-23","o":16.53,"h":16.53,"l":16.4,"c":16.5,"v":123400},{"d":"2019-05-24","o":16.6,"h":16.69,"l":16.43,"c":16.55,"v":271500},{"d":"2019-05-28","o":16.55,"h":16.72,"l":16.47,"c":16.5,"v":161300},{"d":"2019-05-29","o":16.49,"h":16.54,"l":16.3,"c":16.35,"v":137200},{"d":"2019-05-30","o":16.47,"h":16.54,"l":16.33,"c":16.43,"v":105400},{"d":"2019-05-31","o":16.3,"h":16.58,"l":16.24,"c":16.5,"v":159800},{"d":"2019-06-03","o":16.58,"h":16.65,"l":16.41,"c":16.53,"v":312200},{"d":"2019-06-04","o":16.59,"h":16.62,"l":16.32,"c":16.48,"v":191500},{"d":"2019-06-05","o":16.5,"h":16.75,"l":16.46,"c":16.75,"v":159200},{"d":"2019-06-06","o":16.75,"h":16.75,"l":16.52,"c":16.7,"v":129600},{"d":"2019-06-07","o":16.77,"h":16.89,"l":16.75,"c":16.8,"v":105000},{"d":"2019-06-10","o":16.82,"h":16.88,"l":16.68,"c":16.79,"v":100800},{"d":"2019-06-11","o":16.76,"h":16.89,"l":16.66,"c":16.84,"v":153200},{"d":"2019-06-12","o":16.93,"h":17.05,"l":16.84,"c":16.94,"v":263800},{"d":"2019-06-13","o":17.02,"h":17.14,"l":16.93,"c":17.06,"v":282900},{"d":"2019-06-14","o":17.04,"h":17.18,"l":17,"c":17.02,"v":156100},{"d":"2019-06-17","o":17.09,"h":17.21,"l":16.99,"c":17.14,"v":183500},{"d":"2019-06-18","o":17.21,"h":17.5,"l":17.16,"c":17.24,"v":227400},{"d":"2019-06-19","o":17.21,"h":17.29,"l":17.07,"c":17.15,"v":341800},{"d":"2019-06-20","o":17.3,"h":17.39,"l":17.22,"c":17.31,"v":354600},{"d":"2019-06-21","o":17.29,"h":17.29,"l":17.15,"c":17.19,"v":674400},{"d":"2019-06-24","o":17.32,"h":17.4,"l":16.93,"c":17.03,"v":274000},{"d":"2019-06-25","o":16.83,"h":16.97,"l":16.63,"c":16.65,"v":223600},{"d":"2019-06-26","o":16.66,"h":16.87,"l":16.1,"c":16.1,"v":252500},{"d":"2019-06-27","o":16.16,"h":16.33,"l":16.16,"c":16.27,"v":176800},{"d":"2019-06-28","o":16.28,"h":16.71,"l":16.28,"c":16.55,"v":884300},{"d":"2019-07-01","o":16.81,"h":16.81,"l":16.34,"c":16.59,"v":218400},{"d":"2019-07-02","o":16.61,"h":16.84,"l":16.51,"c":16.77,"v":250900},{"d":"2019-07-03","o":16.83,"h":16.95,"l":16.75,"c":16.86,"v":123800},{"d":"2019-07-05","o":16.76,"h":16.93,"l":16.6,"c":16.9,"v":346100},{"d":"2019-07-08","o":16.91,"h":16.99,"l":16.82,"c":16.91,"v":152600},{"d":"2019-07-09","o":16.9,"h":16.97,"l":16.65,"c":16.84,"v":362500},{"d":"2019-07-10","o":16.98,"h":16.98,"l":16.8,"c":16.84,"v":128500},{"d":"2019-07-11","o":16.87,"h":16.87,"l":16.51,"c":16.55,"v":133600},{"d":"2019-07-12","o":16.6,"h":16.71,"l":16.52,"c":16.6,"v":144300},{"d":"2019-07-15","o":16.69,"h":16.8,"l":16.56,"c":16.66,"v":342800},{"d":"2019-07-16","o":16.62,"h":16.8,"l":16.62,"c":16.66,"v":147000},{"d":"2019-07-17","o":16.67,"h":16.8,"l":16.63,"c":16.7,"v":259100},{"d":"2019-07-18","o":16.64,"h":16.9,"l":16.59,"c":16.85,"v":426500},{"d":"2019-07-19","o":16.81,"h":16.91,"l":16.68,"c":16.69,"v":285600},{"d":"2019-07-22","o":16.77,"h":16.84,"l":16.6,"c":16.61,"v":136400},{"d":"2019-07-23","o":16.72,"h":16.8,"l":16.6,"c":16.74,"v":202300},{"d":"2019-07-24","o":16.75,"h":16.85,"l":16.6,"c":16.8,"v":230000},{"d":"2019-07-25","o":16.79,"h":16.93,"l":16.62,"c":16.67,"v":267500},{"d":"2019-07-26","o":16.76,"h":16.84,"l":16.69,"c":16.78,"v":143000},{"d":"2019-07-29","o":16.84,"h":16.99,"l":16.84,"c":16.92,"v":124500},{"d":"2019-07-30","o":16.9,"h":17.04,"l":16.89,"c":17.02,"v":171600},{"d":"2019-07-31","o":17.08,"h":17.24,"l":16.9,"c":16.93,"v":359400},{"d":"2019-08-01","o":16.85,"h":17.26,"l":16.85,"c":17.02,"v":798200},{"d":"2019-08-02","o":17.09,"h":17.25,"l":16.92,"c":17.19,"v":227400},{"d":"2019-08-05","o":17.01,"h":17.14,"l":16.41,"c":16.65,"v":281400},{"d":"2019-08-06","o":16.68,"h":16.92,"l":16.6,"c":16.85,"v":251400},{"d":"2019-08-07","o":16.85,"h":17.24,"l":16.75,"c":17.16,"v":251700},{"d":"2019-08-08","o":17.21,"h":17.39,"l":17.07,"c":17.38,"v":209900},{"d":"2019-08-09","o":17.35,"h":17.4,"l":17.24,"c":17.38,"v":214700},{"d":"2019-08-12","o":17.34,"h":17.45,"l":17.21,"c":17.31,"v":91400},{"d":"2019-08-13","o":17.29,"h":17.46,"l":17.16,"c":17.35,"v":151100},{"d":"2019-08-14","o":17.3,"h":17.33,"l":17.19,"c":17.25,"v":159900},{"d":"2019-08-15","o":17.3,"h":17.41,"l":17.24,"c":17.25,"v":175700},{"d":"2019-08-16","o":17.29,"h":17.52,"l":17.27,"c":17.44,"v":394600},{"d":"2019-08-19","o":17.49,"h":17.57,"l":17.39,"c":17.5,"v":211600},{"d":"2019-08-20","o":17.52,"h":17.7,"l":17.41,"c":17.5,"v":234000},{"d":"2019-08-21","o":17.57,"h":17.59,"l":17.39,"c":17.5,"v":115700},{"d":"2019-08-22","o":17.47,"h":17.57,"l":17.33,"c":17.45,"v":273500},{"d":"2019-08-23","o":17.39,"h":17.52,"l":17.1,"c":17.11,"v":223800},{"d":"2019-08-26","o":17.22,"h":17.36,"l":17.11,"c":17.3,"v":287900},{"d":"2019-08-27","o":17.41,"h":17.73,"l":17.16,"c":17.17,"v":335200},{"d":"2019-08-28","o":17.17,"h":17.37,"l":17.17,"c":17.28,"v":263600},{"d":"2019-08-29","o":17.38,"h":17.5,"l":17.28,"c":17.33,"v":298200},{"d":"2019-08-30","o":17.46,"h":17.46,"l":17.24,"c":17.34,"v":181400},{"d":"2019-09-03","o":17.3,"h":17.42,"l":17.22,"c":17.38,"v":281000},{"d":"2019-09-04","o":17.47,"h":17.72,"l":17.45,"c":17.68,"v":324000},{"d":"2019-09-05","o":17.67,"h":17.93,"l":17.56,"c":17.62,"v":310300},{"d":"2019-09-06","o":17.72,"h":17.76,"l":17.59,"c":17.67,"v":185600},{"d":"2019-09-09","o":17.64,"h":17.68,"l":17.54,"c":17.68,"v":141300},{"d":"2019-09-10","o":17.63,"h":17.68,"l":17.52,"c":17.68,"v":408600},{"d":"2019-09-11","o":17.68,"h":18.04,"l":17.5,"c":18.04,"v":253900},{"d":"2019-09-12","o":18.12,"h":18.14,"l":17.91,"c":18.04,"v":214600},{"d":"2019-09-13","o":18.04,"h":18.2,"l":17.87,"c":18.02,"v":235300},{"d":"2019-09-16","o":17.99,"h":18.29,"l":17.91,"c":18.14,"v":194200},{"d":"2019-09-17","o":18.1,"h":18.38,"l":18.1,"c":18.27,"v":278900},{"d":"2019-09-18","o":18.39,"h":18.4,"l":18.18,"c":18.25,"v":206900},{"d":"2019-09-19","o":18.34,"h":18.41,"l":18.3,"c":18.33,"v":203400},{"d":"2019-09-20","o":18.3,"h":18.43,"l":18.29,"c":18.3,"v":768600},{"d":"2019-09-23","o":18.27,"h":18.39,"l":18.14,"c":18.25,"v":408000},{"d":"2019-09-24","o":18.1,"h":18.1,"l":17.78,"c":17.94,"v":270100},{"d":"2019-09-25","o":17.92,"h":18.01,"l":17.83,"c":17.95,"v":211500},{"d":"2019-09-26","o":17.96,"h":18.06,"l":17.91,"c":17.99,"v":448400},{"d":"2019-09-27","o":18.11,"h":18.14,"l":17.82,"c":17.99,"v":581600},{"d":"2019-09-30","o":18,"h":18.19,"l":17.98,"c":18.09,"v":382700},{"d":"2019-10-01","o":18.13,"h":18.16,"l":17.92,"c":18,"v":507500},{"d":"2019-10-02","o":17.98,"h":18.1,"l":17.84,"c":18.08,"v":493600},{"d":"2019-10-03","o":18.13,"h":18.32,"l":18,"c":18.17,"v":335500},{"d":"2019-10-04","o":18.17,"h":18.3,"l":18.11,"c":18.3,"v":279700},{"d":"2019-10-07","o":18.24,"h":18.37,"l":18.11,"c":18.29,"v":288700},{"d":"2019-10-08","o":18.26,"h":18.32,"l":18.13,"c":18.21,"v":207000},{"d":"2019-10-09","o":18.22,"h":18.3,"l":18.1,"c":18.12,"v":184000},{"d":"2019-10-10","o":18.05,"h":18.17,"l":17.97,"c":18.04,"v":272900},{"d":"2019-10-11","o":18.08,"h":18.23,"l":18,"c":18.01,"v":208400},{"d":"2019-10-14","o":18.02,"h":18.1,"l":17.92,"c":18,"v":164000},{"d":"2019-10-15","o":18.06,"h":18.15,"l":17.91,"c":17.97,"v":192800},{"d":"2019-10-16","o":18.02,"h":18.16,"l":17.97,"c":18.08,"v":162900},{"d":"2019-10-17","o":18.11,"h":18.19,"l":17.99,"c":18.16,"v":172400},{"d":"2019-10-18","o":18.11,"h":18.27,"l":18.1,"c":18.27,"v":173900},{"d":"2019-10-21","o":18.3,"h":18.39,"l":18.24,"c":18.36,"v":155200},{"d":"2019-10-22","o":18.44,"h":18.44,"l":18.18,"c":18.32,"v":198600},{"d":"2019-10-23","o":18.36,"h":18.36,"l":18.03,"c":18.15,"v":178600},{"d":"2019-10-24","o":18.2,"h":18.24,"l":18.06,"c":18.19,"v":133400},{"d":"2019-10-25","o":18.22,"h":18.24,"l":18.02,"c":18.22,"v":190400},{"d":"2019-10-28","o":18.22,"h":18.35,"l":18.21,"c":18.28,"v":210700},{"d":"2019-10-29","o":18.3,"h":18.55,"l":18.3,"c":18.36,"v":208500},{"d":"2019-10-30","o":18.38,"h":18.77,"l":18.38,"c":18.69,"v":245300},{"d":"2019-10-31","o":18.6,"h":19.03,"l":18.34,"c":18.74,"v":279100},{"d":"2019-11-01","o":18.8,"h":18.89,"l":18.63,"c":18.77,"v":174800},{"d":"2019-11-04","o":18.73,"h":18.77,"l":18.45,"c":18.5,"v":239600},{"d":"2019-11-05","o":18.42,"h":18.47,"l":18.16,"c":18.27,"v":315400},{"d":"2019-11-06","o":18.43,"h":18.44,"l":18.08,"c":18.12,"v":171800},{"d":"2019-11-07","o":18.08,"h":18.11,"l":17.5,"c":17.56,"v":367900},{"d":"2019-11-08","o":17.5,"h":17.64,"l":17.4,"c":17.51,"v":160500},{"d":"2019-11-11","o":17.43,"h":17.66,"l":17.43,"c":17.59,"v":164000},{"d":"2019-11-12","o":17.66,"h":17.84,"l":17.42,"c":17.43,"v":182400},{"d":"2019-11-13","o":17.4,"h":17.73,"l":17.4,"c":17.64,"v":210500},{"d":"2019-11-14","o":17.68,"h":17.9,"l":17.68,"c":17.78,"v":187500},{"d":"2019-11-15","o":17.87,"h":18,"l":17.8,"c":17.89,"v":265200},{"d":"2019-11-18","o":17.96,"h":18,"l":17.65,"c":17.71,"v":141000},{"d":"2019-11-19","o":17.77,"h":17.89,"l":17.73,"c":17.76,"v":107700},{"d":"2019-11-20","o":17.73,"h":17.92,"l":17.71,"c":17.78,"v":250300},{"d":"2019-11-21","o":17.84,"h":17.84,"l":17.56,"c":17.64,"v":154700},{"d":"2019-11-22","o":17.61,"h":17.61,"l":17.37,"c":17.47,"v":82800},{"d":"2019-11-25","o":17.5,"h":17.87,"l":17.48,"c":17.74,"v":201400},{"d":"2019-11-26","o":17.76,"h":18.03,"l":17.76,"c":17.96,"v":256200},{"d":"2019-11-27","o":17.96,"h":18.16,"l":17.88,"c":18.09,"v":132700},{"d":"2019-11-29","o":18.03,"h":18.12,"l":18,"c":18.06,"v":113400},{"d":"2019-12-02","o":18,"h":18,"l":17.76,"c":17.91,"v":236300},{"d":"2019-12-03","o":17.94,"h":18.07,"l":17.87,"c":17.93,"v":208600},{"d":"2019-12-04","o":17.97,"h":18.1,"l":17.9,"c":17.97,"v":222900},{"d":"2019-12-05","o":18.2,"h":18.56,"l":18.1,"c":18.25,"v":1117200},{"d":"2019-12-06","o":18.17,"h":18.66,"l":18.17,"c":18.46,"v":547100},{"d":"2019-12-09","o":18.54,"h":18.81,"l":18.51,"c":18.77,"v":417100},{"d":"2019-12-10","o":18.74,"h":18.77,"l":18.65,"c":18.71,"v":214700},{"d":"2019-12-11","o":18.72,"h":18.79,"l":18.55,"c":18.64,"v":339300},{"d":"2019-12-12","o":18.65,"h":18.83,"l":18.43,"c":18.53,"v":423000},{"d":"2019-12-13","o":18.5,"h":18.59,"l":18.31,"c":18.47,"v":282000},{"d":"2019-12-16","o":18.53,"h":18.68,"l":18.5,"c":18.55,"v":380700},{"d":"2019-12-17","o":18.58,"h":18.77,"l":18.55,"c":18.64,"v":426300},{"d":"2019-12-18","o":18.68,"h":18.77,"l":18.55,"c":18.63,"v":453000},{"d":"2019-12-19","o":18.69,"h":18.72,"l":18.57,"c":18.62,"v":298300},{"d":"2019-12-20","o":18.43,"h":18.5,"l":18.14,"c":18.33,"v":3564000},{"d":"2019-12-23","o":18.44,"h":18.49,"l":18.23,"c":18.34,"v":325000},{"d":"2019-12-24","o":18.32,"h":18.33,"l":18.14,"c":18.22,"v":96300},{"d":"2019-12-26","o":18.23,"h":18.33,"l":17.91,"c":17.98,"v":138600},{"d":"2019-12-27","o":18,"h":18.18,"l":17.92,"c":18.15,"v":230000},{"d":"2019-12-30","o":18.12,"h":18.18,"l":17.99,"c":18.18,"v":566400},{"d":"2019-12-31","o":18.17,"h":18.4,"l":18.15,"c":18.35,"v":474700},{"d":"2020-01-02","o":18.42,"h":18.42,"l":17.75,"c":17.96,"v":242000},{"d":"2020-01-03","o":17.88,"h":18.29,"l":17.88,"c":18.18,"v":315100},{"d":"2020-01-06","o":18.12,"h":18.4,"l":18.11,"c":18.2,"v":251300},{"d":"2020-01-07","o":18.09,"h":18.31,"l":17.98,"c":18.09,"v":195600},{"d":"2020-01-08","o":18.1,"h":18.17,"l":18.02,"c":18.1,"v":162700},{"d":"2020-01-09","o":18.1,"h":18.17,"l":18.05,"c":18.11,"v":143100},{"d":"2020-01-10","o":18.1,"h":18.24,"l":18.06,"c":18.21,"v":211400},{"d":"2020-01-13","o":18.2,"h":18.41,"l":18.12,"c":18.4,"v":189300},{"d":"2020-01-14","o":18.42,"h":18.42,"l":18.25,"c":18.36,"v":159000},{"d":"2020-01-15","o":18.39,"h":18.6,"l":18.36,"c":18.5,"v":220000},{"d":"2020-01-16","o":18.51,"h":18.66,"l":18.47,"c":18.64,"v":227600},{"d":"2020-01-17","o":18.73,"h":18.75,"l":18.55,"c":18.74,"v":213000},{"d":"2020-01-21","o":18.65,"h":18.86,"l":18.64,"c":18.86,"v":147200},{"d":"2020-01-22","o":18.89,"h":19.11,"l":18.73,"c":18.87,"v":138600},{"d":"2020-01-23","o":18.94,"h":19.04,"l":18.9,"c":19.03,"v":283200},{"d":"2020-01-24","o":19.15,"h":19.43,"l":19.03,"c":19.11,"v":220200},{"d":"2020-01-27","o":19,"h":19.23,"l":18.95,"c":19,"v":218300},{"d":"2020-01-28","o":19.09,"h":19.09,"l":18.75,"c":18.76,"v":222700},{"d":"2020-01-29","o":18.77,"h":18.78,"l":18.62,"c":18.63,"v":215100},{"d":"2020-01-30","o":18.53,"h":18.67,"l":18.5,"c":18.58,"v":199100},{"d":"2020-01-31","o":18.56,"h":18.64,"l":18.24,"c":18.34,"v":281400},{"d":"2020-02-03","o":18.4,"h":18.74,"l":18.37,"c":18.63,"v":298400},{"d":"2020-02-04","o":18.7,"h":18.78,"l":18.55,"c":18.68,"v":245500},{"d":"2020-02-05","o":18.77,"h":18.77,"l":18.52,"c":18.55,"v":376500},{"d":"2020-02-06","o":19.08,"h":19.1,"l":18.56,"c":18.65,"v":203500},{"d":"2020-02-07","o":18.68,"h":18.7,"l":18.32,"c":18.38,"v":173700},{"d":"2020-02-10","o":18.35,"h":18.63,"l":18.32,"c":18.52,"v":346000},{"d":"2020-02-11","o":18.57,"h":18.64,"l":18.29,"c":18.46,"v":269100},{"d":"2020-02-12","o":18.52,"h":18.52,"l":18.21,"c":18.22,"v":303800},{"d":"2020-02-13","o":18.17,"h":18.68,"l":18.17,"c":18.65,"v":141200},{"d":"2020-02-14","o":18.69,"h":18.92,"l":18.69,"c":18.84,"v":168800},{"d":"2020-02-18","o":18.82,"h":18.82,"l":18.53,"c":18.58,"v":135600},{"d":"2020-02-19","o":18.6,"h":18.6,"l":18.11,"c":18.12,"v":442500},{"d":"2020-02-20","o":18.09,"h":18.61,"l":18.09,"c":18.61,"v":239700},{"d":"2020-02-21","o":18.63,"h":18.88,"l":18.61,"c":18.84,"v":347200},{"d":"2020-02-24","o":18.63,"h":18.68,"l":18.43,"c":18.46,"v":350700},{"d":"2020-02-25","o":18.48,"h":18.5,"l":17.92,"c":18.08,"v":413700},{"d":"2020-02-26","o":18.11,"h":18.44,"l":18.08,"c":18.13,"v":248300},{"d":"2020-02-27","o":17.87,"h":18.12,"l":17.36,"c":17.37,"v":336900},{"d":"2020-02-28","o":17.05,"h":17.2,"l":16.46,"c":16.76,"v":769200},{"d":"2020-03-02","o":16.83,"h":17.4,"l":16.73,"c":17.3,"v":589100},{"d":"2020-03-03","o":17.38,"h":17.83,"l":17.12,"c":17.23,"v":366500},{"d":"2020-03-04","o":17.42,"h":17.97,"l":17.42,"c":17.91,"v":236200},{"d":"2020-03-05","o":17.59,"h":17.92,"l":17.56,"c":17.8,"v":410200},{"d":"2020-03-06","o":17.5,"h":17.88,"l":17.26,"c":17.86,"v":395400},{"d":"2020-03-09","o":16.84,"h":17,"l":15.34,"c":15.37,"v":316000},{"d":"2020-03-10","o":15.64,"h":15.71,"l":14.36,"c":15.37,"v":678600},{"d":"2020-03-11","o":15.04,"h":15.04,"l":13.84,"c":13.91,"v":633300},{"d":"2020-03-12","o":13.24,"h":13.24,"l":11.61,"c":11.71,"v":923800},{"d":"2020-03-13","o":12.24,"h":12.79,"l":11.4,"c":12.77,"v":542900},{"d":"2020-03-16","o":11.36,"h":11.72,"l":7.94,"c":8.27,"v":709900},{"d":"2020-03-17","o":8.69,"h":9.48,"l":8.27,"c":9.2,"v":822200},{"d":"2020-03-18","o":8.63,"h":9.1,"l":8.28,"c":8.51,"v":528500},{"d":"2020-03-19","o":8.59,"h":9.39,"l":8.31,"c":9.13,"v":590100},{"d":"2020-03-20","o":9.19,"h":9.69,"l":8.01,"c":8.2,"v":788200},{"d":"2020-03-23","o":8.18,"h":8.97,"l":7.52,"c":8.72,"v":679400},{"d":"2020-03-24","o":8.94,"h":9.2,"l":8.01,"c":8.64,"v":518200},{"d":"2020-03-25","o":8.5,"h":8.89,"l":8.29,"c":8.64,"v":601600},{"d":"2020-03-26","o":8.74,"h":10.49,"l":8.72,"c":10.09,"v":595400},{"d":"2020-03-27","o":9.74,"h":10.5,"l":9.44,"c":9.99,"v":384100},{"d":"2020-03-30","o":9.99,"h":10.21,"l":9.37,"c":10.2,"v":797500},{"d":"2020-03-31","o":10.1,"h":10.84,"l":9.96,"c":10.7,"v":765100},{"d":"2020-04-01","o":10.25,"h":10.28,"l":9.32,"c":9.67,"v":854200},{"d":"2020-04-02","o":9.61,"h":10.25,"l":9.26,"c":9.79,"v":404600},{"d":"2020-04-03","o":9.61,"h":9.93,"l":8.92,"c":9.23,"v":450100},{"d":"2020-04-06","o":9.4,"h":10.08,"l":9.34,"c":10.07,"v":539500},{"d":"2020-04-07","o":10.54,"h":10.88,"l":10.06,"c":10.33,"v":609800},{"d":"2020-04-08","o":10.38,"h":10.75,"l":10.08,"c":10.62,"v":409600},{"d":"2020-04-09","o":10.75,"h":11.65,"l":10.62,"c":11.51,"v":428900},{"d":"2020-04-13","o":10.8,"h":11,"l":9.5,"c":9.65,"v":1084500},{"d":"2020-04-14","o":10.11,"h":10.13,"l":8.5,"c":9.04,"v":789100},{"d":"2020-04-15","o":8.66,"h":9.09,"l":8.6,"c":8.71,"v":622600},{"d":"2020-04-16","o":8.73,"h":8.73,"l":8.01,"c":8.27,"v":860000},{"d":"2020-04-17","o":8.56,"h":9.04,"l":8.48,"c":8.94,"v":579600},{"d":"2020-04-20","o":8.56,"h":8.9,"l":8.17,"c":8.55,"v":407100},{"d":"2020-04-21","o":8.21,"h":8.6,"l":8.11,"c":8.35,"v":419200},{"d":"2020-04-22","o":8.53,"h":8.62,"l":8.1,"c":8.13,"v":370400},{"d":"2020-04-23","o":8.24,"h":8.72,"l":8.08,"c":8.69,"v":553200},{"d":"2020-04-24","o":8.76,"h":8.83,"l":8.6,"c":8.72,"v":348400},{"d":"2020-04-27","o":8.32,"h":9.19,"l":8.32,"c":9.12,"v":347000},{"d":"2020-04-28","o":9.52,"h":10.23,"l":9.45,"c":9.84,"v":582000},{"d":"2020-04-29","o":10.24,"h":10.35,"l":9.77,"c":9.89,"v":623900},{"d":"2020-04-30","o":9.12,"h":9.94,"l":8.71,"c":9.61,"v":821400},{"d":"2020-05-01","o":9.25,"h":9.64,"l":9.01,"c":9.36,"v":429100},{"d":"2020-05-04","o":9.18,"h":9.28,"l":8.72,"c":8.94,"v":421600},{"d":"2020-05-05","o":9.13,"h":9.26,"l":8.81,"c":8.89,"v":913800},{"d":"2020-05-06","o":8.87,"h":9.12,"l":8.25,"c":8.31,"v":317200},{"d":"2020-05-07","o":8.48,"h":8.6,"l":8.19,"c":8.32,"v":395800},{"d":"2020-05-08","o":8.51,"h":8.96,"l":8.51,"c":8.9,"v":432200},{"d":"2020-05-11","o":8.9,"h":8.95,"l":8.31,"c":8.56,"v":472800},{"d":"2020-05-12","o":8.52,"h":8.52,"l":7.81,"c":7.99,"v":572100},{"d":"2020-05-13","o":7.79,"h":7.83,"l":6.4,"c":7.17,"v":788700},{"d":"2020-05-14","o":6.99,"h":7.35,"l":6.46,"c":7.32,"v":620200},{"d":"2020-05-15","o":7.39,"h":7.39,"l":6.71,"c":7.07,"v":2079900},{"d":"2020-05-18","o":7.38,"h":7.93,"l":7.25,"c":7.74,"v":886100},{"d":"2020-05-19","o":7.75,"h":7.81,"l":7.44,"c":7.55,"v":444000},{"d":"2020-05-20","o":7.73,"h":8.14,"l":7.63,"c":7.94,"v":552700},{"d":"2020-05-21","o":7.94,"h":8.21,"l":7.89,"c":7.91,"v":362900},{"d":"2020-05-22","o":7.91,"h":8.01,"l":7.53,"c":7.69,"v":210900},{"d":"2020-05-26","o":8.19,"h":8.69,"l":8.07,"c":8.59,"v":717300},{"d":"2020-05-27","o":8.85,"h":9.25,"l":8.74,"c":9.25,"v":646400},{"d":"2020-05-28","o":9.5,"h":9.5,"l":8.92,"c":9.1,"v":621300},{"d":"2020-05-29","o":8.98,"h":9.1,"l":8.44,"c":8.62,"v":573600},{"d":"2020-06-01","o":8.58,"h":8.85,"l":8.58,"c":8.69,"v":358900},{"d":"2020-06-02","o":8.79,"h":9,"l":8.69,"c":8.85,"v":298400},{"d":"2020-06-03","o":9.05,"h":9.36,"l":9.05,"c":9.25,"v":308300},{"d":"2020-06-04","o":9.15,"h":9.3,"l":8.93,"c":9.28,"v":368600},{"d":"2020-06-05","o":9.84,"h":10.51,"l":9.75,"c":10.19,"v":942300},{"d":"2020-06-08","o":10.6,"h":10.85,"l":10.41,"c":10.64,"v":580600},{"d":"2020-06-09","o":10.29,"h":10.37,"l":10,"c":10.2,"v":340200},{"d":"2020-06-10","o":10.2,"h":10.38,"l":9.65,"c":9.96,"v":480100},{"d":"2020-06-11","o":9.11,"h":9.5,"l":8.76,"c":8.91,"v":896100},{"d":"2020-06-12","o":9.44,"h":9.54,"l":9.13,"c":9.52,"v":481900},{"d":"2020-06-15","o":8.99,"h":9.6,"l":8.96,"c":9.49,"v":326300},{"d":"2020-06-16","o":10.02,"h":10.13,"l":9.74,"c":9.81,"v":417400},{"d":"2020-06-17","o":9.81,"h":9.81,"l":9.46,"c":9.58,"v":358100},{"d":"2020-06-18","o":9.33,"h":9.6,"l":9.3,"c":9.45,"v":233000},{"d":"2020-06-19","o":9.59,"h":9.69,"l":9.01,"c":9.1,"v":761600},{"d":"2020-06-22","o":9,"h":9.19,"l":8.74,"c":9.15,"v":280900},{"d":"2020-06-23","o":9.35,"h":9.38,"l":9.06,"c":9.12,"v":271900},{"d":"2020-06-24","o":9.09,"h":9.09,"l":8.52,"c":8.8,"v":424900},{"d":"2020-06-25","o":8.96,"h":9.64,"l":8.96,"c":9.49,"v":785000},{"d":"2020-06-26","o":9.35,"h":9.61,"l":9.21,"c":9.57,"v":820900},{"d":"2020-06-29","o":9.7,"h":9.9,"l":9.59,"c":9.74,"v":341200},{"d":"2020-06-30","o":9.63,"h":10.01,"l":9.6,"c":9.95,"v":565900},{"d":"2020-07-01","o":9.96,"h":10.23,"l":9.92,"c":10.2,"v":950400},{"d":"2020-07-02","o":10.4,"h":10.56,"l":9.95,"c":10.08,"v":645400},{"d":"2020-07-06","o":10.39,"h":10.39,"l":10.07,"c":10.13,"v":326700},{"d":"2020-07-07","o":9.98,"h":9.98,"l":9.53,"c":9.61,"v":395600},{"d":"2020-07-08","o":9.56,"h":9.71,"l":9.27,"c":9.48,"v":284200},{"d":"2020-07-09","o":9.4,"h":9.43,"l":9.02,"c":9.19,"v":376100},{"d":"2020-07-10","o":9.13,"h":9.46,"l":9.13,"c":9.44,"v":234900},{"d":"2020-07-13","o":9.45,"h":9.63,"l":9.26,"c":9.41,"v":252600},{"d":"2020-07-14","o":9.43,"h":9.65,"l":9.33,"c":9.45,"v":184800},{"d":"2020-07-15","o":9.69,"h":9.91,"l":9.6,"c":9.65,"v":342400},{"d":"2020-07-16","o":9.56,"h":9.6,"l":9.18,"c":9.29,"v":204200},{"d":"2020-07-17","o":9.29,"h":9.74,"l":9.21,"c":9.64,"v":357000},{"d":"2020-07-20","o":9.51,"h":9.62,"l":9.16,"c":9.27,"v":247900},{"d":"2020-07-21","o":9.37,"h":9.62,"l":9.29,"c":9.54,"v":208800},{"d":"2020-07-22","o":9.37,"h":9.83,"l":9.37,"c":9.74,"v":181100},{"d":"2020-07-23","o":9.76,"h":9.85,"l":9.47,"c":9.67,"v":192800},{"d":"2020-07-24","o":9.66,"h":9.67,"l":9.33,"c":9.33,"v":198400},{"d":"2020-07-27","o":9.3,"h":9.38,"l":9.11,"c":9.35,"v":243100},{"d":"2020-07-28","o":9.29,"h":9.69,"l":9.23,"c":9.61,"v":280000},{"d":"2020-07-29","o":9.69,"h":9.88,"l":9.63,"c":9.83,"v":310100},{"d":"2020-07-30","o":9.89,"h":9.99,"l":9.57,"c":9.81,"v":279400},{"d":"2020-07-31","o":9.76,"h":9.77,"l":9.27,"c":9.64,"v":483700},{"d":"2020-08-03","o":9.59,"h":9.59,"l":9.26,"c":9.45,"v":323900},{"d":"2020-08-04","o":9.3,"h":10.18,"l":9.3,"c":10.05,"v":323400},{"d":"2020-08-05","o":10.05,"h":10.09,"l":9.79,"c":10.07,"v":296700},{"d":"2020-08-06","o":10.11,"h":10.19,"l":10,"c":10.08,"v":200200},{"d":"2020-08-07","o":10.08,"h":10.39,"l":10.05,"c":10.37,"v":256800},{"d":"2020-08-10","o":10.5,"h":10.93,"l":10.5,"c":10.82,"v":394800},{"d":"2020-08-11","o":11.04,"h":11.22,"l":10.76,"c":10.81,"v":392600},{"d":"2020-08-12","o":11.06,"h":11.06,"l":10.72,"c":10.81,"v":244000},{"d":"2020-08-13","o":10.68,"h":10.82,"l":10.37,"c":10.47,"v":187600},{"d":"2020-08-14","o":10.39,"h":10.54,"l":10.26,"c":10.45,"v":159900},{"d":"2020-08-17","o":10.5,"h":10.78,"l":10.21,"c":10.46,"v":216300},{"d":"2020-08-18","o":10.56,"h":10.59,"l":10.09,"c":10.26,"v":179900},{"d":"2020-08-19","o":10.29,"h":10.34,"l":9.96,"c":9.98,"v":260800},{"d":"2020-08-20","o":9.99,"h":10.27,"l":9.99,"c":10.17,"v":266100},{"d":"2020-08-21","o":10.07,"h":10.09,"l":9.73,"c":9.9,"v":265700},{"d":"2020-08-24","o":9.97,"h":10.24,"l":9.78,"c":10.2,"v":243000},{"d":"2020-08-25","o":10.17,"h":10.36,"l":10.14,"c":10.34,"v":253200},{"d":"2020-08-26","o":10.36,"h":10.41,"l":9.98,"c":10.06,"v":167000},{"d":"2020-08-27","o":10.12,"h":10.4,"l":10.12,"c":10.27,"v":193600},{"d":"2020-08-28","o":10.29,"h":10.36,"l":10.01,"c":10.32,"v":205500},{"d":"2020-08-31","o":10.32,"h":10.33,"l":10.03,"c":10.1,"v":336700},{"d":"2020-09-01","o":10.04,"h":10.18,"l":9.75,"c":10.13,"v":162100},{"d":"2020-09-02","o":10.11,"h":10.41,"l":10,"c":10.35,"v":232400},{"d":"2020-09-03","o":10.32,"h":10.52,"l":10.23,"c":10.33,"v":266900},{"d":"2020-09-04","o":10.43,"h":10.47,"l":10.06,"c":10.2,"v":217200},{"d":"2020-09-08","o":10.19,"h":10.19,"l":9.93,"c":9.94,"v":176600},{"d":"2020-09-09","o":10.01,"h":10.21,"l":9.99,"c":10.03,"v":155100},{"d":"2020-09-10","o":10,"h":10.1,"l":9.84,"c":9.85,"v":190200},{"d":"2020-09-11","o":9.84,"h":9.86,"l":9.58,"c":9.71,"v":159300},{"d":"2020-09-14","o":9.78,"h":10.2,"l":9.78,"c":10.18,"v":237200},{"d":"2020-09-15","o":10.15,"h":10.41,"l":10.14,"c":10.24,"v":124700},{"d":"2020-09-16","o":10.24,"h":10.39,"l":10.18,"c":10.31,"v":221800},{"d":"2020-09-17","o":10.17,"h":10.27,"l":10.05,"c":10.06,"v":188300},{"d":"2020-09-18","o":10.07,"h":10.12,"l":9.68,"c":9.75,"v":786000},{"d":"2020-09-21","o":9.51,"h":9.51,"l":9.03,"c":9.07,"v":347200},{"d":"2020-09-22","o":9.05,"h":9.34,"l":9,"c":9.08,"v":202100},{"d":"2020-09-23","o":9.08,"h":9.15,"l":8.71,"c":8.75,"v":295300},{"d":"2020-09-24","o":8.81,"h":9.12,"l":8.74,"c":8.88,"v":241500},{"d":"2020-09-25","o":8.85,"h":9.11,"l":8.85,"c":9.1,"v":188300},{"d":"2020-09-28","o":9.25,"h":9.55,"l":9.24,"c":9.41,"v":218400},{"d":"2020-09-29","o":9.24,"h":9.3,"l":8.93,"c":9.17,"v":231300},{"d":"2020-09-30","o":9.18,"h":9.56,"l":9.11,"c":9.26,"v":464800},{"d":"2020-10-01","o":9.29,"h":9.54,"l":9.29,"c":9.52,"v":268200},{"d":"2020-10-02","o":9.23,"h":9.62,"l":9.23,"c":9.57,"v":187800},{"d":"2020-10-05","o":9.7,"h":9.73,"l":9.27,"c":9.49,"v":217700},{"d":"2020-10-06","o":9.61,"h":9.76,"l":9.4,"c":9.44,"v":327300},{"d":"2020-10-07","o":9.53,"h":9.56,"l":9.16,"c":9.26,"v":344200},{"d":"2020-10-08","o":9.4,"h":9.46,"l":9.19,"c":9.4,"v":240900},{"d":"2020-10-09","o":9.46,"h":9.51,"l":9.21,"c":9.26,"v":220900},{"d":"2020-10-12","o":9.25,"h":9.46,"l":9.16,"c":9.37,"v":196500},{"d":"2020-10-13","o":9.29,"h":9.32,"l":8.97,"c":9.07,"v":261400},{"d":"2020-10-14","o":9.13,"h":9.2,"l":8.94,"c":8.95,"v":171400},{"d":"2020-10-15","o":8.9,"h":9.24,"l":8.89,"c":9.16,"v":197500},{"d":"2020-10-16","o":9.13,"h":9.15,"l":8.82,"c":8.88,"v":216100},{"d":"2020-10-19","o":8.87,"h":8.91,"l":8.64,"c":8.65,"v":185200},{"d":"2020-10-20","o":8.72,"h":8.9,"l":8.69,"c":8.83,"v":162500},{"d":"2020-10-21","o":8.81,"h":8.86,"l":8.68,"c":8.85,"v":125200},{"d":"2020-10-22","o":8.8,"h":8.92,"l":8.76,"c":8.79,"v":173200},{"d":"2020-10-23","o":8.84,"h":8.98,"l":8.73,"c":8.96,"v":199100},{"d":"2020-10-26","o":8.88,"h":8.88,"l":8.6,"c":8.7,"v":212200},{"d":"2020-10-27","o":8.65,"h":8.73,"l":8.38,"c":8.38,"v":200500},{"d":"2020-10-28","o":8.2,"h":8.55,"l":8.2,"c":8.51,"v":378000},{"d":"2020-10-29","o":8.47,"h":8.73,"l":8.25,"c":8.66,"v":274000},{"d":"2020-10-30","o":8.58,"h":9.17,"l":8.58,"c":9.01,"v":692800},{"d":"2020-11-02","o":9.18,"h":9.24,"l":8.63,"c":8.85,"v":354900},{"d":"2020-11-03","o":9.01,"h":9.11,"l":8.82,"c":9.06,"v":231500},{"d":"2020-11-04","o":8.98,"h":9.08,"l":8.78,"c":9,"v":200400},{"d":"2020-11-05","o":8.86,"h":9.35,"l":8.86,"c":9.15,"v":245500},{"d":"2020-11-06","o":9.12,"h":9.21,"l":8.59,"c":8.72,"v":259400},{"d":"2020-11-09","o":9.36,"h":10.8,"l":9.3,"c":10.39,"v":544700},{"d":"2020-11-10","o":10.3,"h":10.9,"l":10.23,"c":10.88,"v":473300},{"d":"2020-11-11","o":10.89,"h":10.91,"l":10.31,"c":10.62,"v":335700},{"d":"2020-11-12","o":10.46,"h":10.48,"l":10.08,"c":10.3,"v":318300},{"d":"2020-11-13","o":10.39,"h":10.59,"l":10.16,"c":10.38,"v":446900},{"d":"2020-11-16","o":10.87,"h":11.2,"l":10.8,"c":11.06,"v":384100},{"d":"2020-11-17","o":10.99,"h":11.14,"l":10.69,"c":10.99,"v":382200},{"d":"2020-11-18","o":11.01,"h":11.14,"l":10.6,"c":10.6,"v":450300},{"d":"2020-11-19","o":10.54,"h":10.74,"l":10.34,"c":10.59,"v":195100},{"d":"2020-11-20","o":10.46,"h":10.71,"l":10.42,"c":10.68,"v":361500},{"d":"2020-11-23","o":10.89,"h":11.4,"l":10.7,"c":11.16,"v":407400},{"d":"2020-11-24","o":11.27,"h":11.63,"l":11.27,"c":11.47,"v":401200},{"d":"2020-11-25","o":11.53,"h":11.53,"l":11.12,"c":11.18,"v":205600},{"d":"2020-11-27","o":11.03,"h":11.14,"l":10.71,"c":10.89,"v":207200},{"d":"2020-11-30","o":10.79,"h":11.09,"l":10.46,"c":10.61,"v":474700},{"d":"2020-12-01","o":10.79,"h":11.11,"l":10.68,"c":10.92,"v":283800},{"d":"2020-12-02","o":10.86,"h":11.14,"l":10.76,"c":11.04,"v":221000},{"d":"2020-12-03","o":11.03,"h":11.26,"l":10.84,"c":11.15,"v":307100},{"d":"2020-12-04","o":11.21,"h":11.4,"l":11.21,"c":11.35,"v":314300},{"d":"2020-12-07","o":11.34,"h":11.44,"l":10.8,"c":10.82,"v":250100},{"d":"2020-12-08","o":10.72,"h":10.89,"l":10.66,"c":10.76,"v":221000},{"d":"2020-12-09","o":10.76,"h":10.9,"l":10.65,"c":10.84,"v":265200},{"d":"2020-12-10","o":10.89,"h":10.98,"l":10.8,"c":10.88,"v":327700},{"d":"2020-12-11","o":10.81,"h":10.85,"l":10.59,"c":10.76,"v":227700},{"d":"2020-12-14","o":10.86,"h":11.15,"l":10.77,"c":10.97,"v":242600},{"d":"2020-12-15","o":11.05,"h":11.18,"l":10.81,"c":11.17,"v":265700},{"d":"2020-12-16","o":11.19,"h":11.34,"l":11,"c":11.16,"v":252400},{"d":"2020-12-17","o":11.19,"h":11.33,"l":11.02,"c":11.3,"v":227400},{"d":"2020-12-18","o":11.25,"h":11.32,"l":10.7,"c":10.7,"v":1513800},{"d":"2020-12-21","o":10.64,"h":10.79,"l":10.51,"c":10.67,"v":222600},{"d":"2020-12-22","o":10.67,"h":10.88,"l":10.65,"c":10.85,"v":165600},{"d":"2020-12-23","o":10.89,"h":11.13,"l":10.89,"c":10.94,"v":232900},{"d":"2020-12-24","o":10.96,"h":11.15,"l":10.9,"c":11.12,"v":68400},{"d":"2020-12-28","o":11.18,"h":11.56,"l":11.14,"c":11.33,"v":328900},{"d":"2020-12-29","o":11.12,"h":11.28,"l":10.86,"c":11.06,"v":274500},{"d":"2020-12-30","o":11.03,"h":11.24,"l":11,"c":11.11,"v":208300},{"d":"2020-12-31","o":11.08,"h":11.23,"l":11.01,"c":11.22,"v":178900},{"d":"2021-01-04","o":11.31,"h":11.31,"l":10.95,"c":10.98,"v":316200},{"d":"2021-01-05","o":11.04,"h":11.19,"l":10.95,"c":11,"v":246800},{"d":"2021-01-06","o":11.07,"h":11.74,"l":11.07,"c":11.57,"v":440200},{"d":"2021-01-07","o":11.68,"h":11.77,"l":11.12,"c":11.26,"v":239500},{"d":"2021-01-08","o":11.31,"h":11.34,"l":11.12,"c":11.25,"v":218400},{"d":"2021-01-11","o":11.09,"h":11.42,"l":11.02,"c":11.19,"v":166300},{"d":"2021-01-12","o":11.15,"h":11.31,"l":11.06,"c":11.3,"v":153200},{"d":"2021-01-13","o":11.34,"h":11.53,"l":11.23,"c":11.29,"v":125900},{"d":"2021-01-14","o":11.4,"h":11.51,"l":11.25,"c":11.42,"v":241200},{"d":"2021-01-15","o":11.26,"h":11.43,"l":11.12,"c":11.37,"v":188800},{"d":"2021-01-19","o":11.45,"h":11.45,"l":11.23,"c":11.35,"v":353400},{"d":"2021-01-20","o":11.29,"h":11.88,"l":11.29,"c":11.65,"v":240000},{"d":"2021-01-21","o":11.8,"h":11.87,"l":11.36,"c":11.61,"v":212700},{"d":"2021-01-22","o":11.51,"h":11.57,"l":11.22,"c":11.51,"v":202200},{"d":"2021-01-25","o":11.36,"h":11.54,"l":11.23,"c":11.39,"v":156700},{"d":"2021-01-26","o":11.41,"h":11.6,"l":11.06,"c":11.14,"v":441300},{"d":"2021-01-27","o":10.84,"h":11.03,"l":10.76,"c":10.82,"v":392800},{"d":"2021-01-28","o":10.9,"h":11.14,"l":10.84,"c":10.97,"v":246900},{"d":"2021-01-29","o":10.85,"h":11.12,"l":10.71,"c":10.75,"v":272200},{"d":"2021-02-01","o":10.81,"h":10.98,"l":10.62,"c":10.95,"v":165300},{"d":"2021-02-02","o":10.99,"h":11.14,"l":10.82,"c":11.11,"v":184800},{"d":"2021-02-03","o":11.14,"h":11.17,"l":10.83,"c":11.06,"v":126500},{"d":"2021-02-04","o":11.04,"h":11.38,"l":11.04,"c":11.29,"v":121700},{"d":"2021-02-05","o":11.4,"h":11.58,"l":11.22,"c":11.33,"v":138900},{"d":"2021-02-08","o":11.37,"h":11.6,"l":11.32,"c":11.5,"v":195600},{"d":"2021-02-09","o":11.63,"h":12.09,"l":11.56,"c":12.07,"v":228700},{"d":"2021-02-10","o":12.08,"h":12.41,"l":12.04,"c":12.09,"v":181500},{"d":"2021-02-11","o":12.13,"h":12.37,"l":11.86,"c":12.01,"v":270700},{"d":"2021-02-12","o":12.01,"h":12.05,"l":11.86,"c":11.91,"v":308700},{"d":"2021-02-16","o":12.12,"h":12.42,"l":11.84,"c":12.31,"v":570100},{"d":"2021-02-17","o":12.23,"h":12.55,"l":12.17,"c":12.47,"v":239200},{"d":"2021-02-18","o":12.5,"h":12.76,"l":12.18,"c":12.63,"v":243000},{"d":"2021-02-19","o":12.61,"h":12.77,"l":12.51,"c":12.55,"v":244400},{"d":"2021-02-22","o":12.5,"h":12.75,"l":12.15,"c":12.72,"v":189700},{"d":"2021-02-23","o":12.79,"h":13.23,"l":12.74,"c":13.05,"v":221400},{"d":"2021-02-24","o":13.34,"h":13.71,"l":13.1,"c":13.38,"v":309400},{"d":"2021-02-25","o":13.39,"h":13.56,"l":13.08,"c":13.08,"v":205500},{"d":"2021-02-26","o":13.18,"h":13.26,"l":12.91,"c":12.91,"v":300400},{"d":"2021-03-01","o":13.16,"h":13.24,"l":12.87,"c":12.89,"v":260400},{"d":"2021-03-02","o":12.84,"h":12.99,"l":12.58,"c":12.64,"v":192100},{"d":"2021-03-03","o":12.66,"h":13.22,"l":12.66,"c":12.98,"v":318900},{"d":"2021-03-04","o":12.99,"h":13.35,"l":12.82,"c":12.99,"v":285600},{"d":"2021-03-05","o":13.17,"h":13.41,"l":13.05,"c":13.35,"v":271800},{"d":"2021-03-08","o":13.52,"h":14.32,"l":13.43,"c":14.17,"v":328800},{"d":"2021-03-09","o":14.17,"h":14.28,"l":13.66,"c":13.68,"v":278500},{"d":"2021-03-10","o":13.66,"h":13.92,"l":13.6,"c":13.81,"v":303900},{"d":"2021-03-11","o":13.85,"h":14.12,"l":13.72,"c":13.82,"v":198200},{"d":"2021-03-12","o":13.89,"h":14,"l":13.8,"c":13.96,"v":611100},{"d":"2021-03-15","o":13.9,"h":13.9,"l":13.38,"c":13.53,"v":320300},{"d":"2021-03-16","o":13.51,"h":13.7,"l":13.22,"c":13.31,"v":154900},{"d":"2021-03-17","o":13.35,"h":13.48,"l":13.24,"c":13.35,"v":192900},{"d":"2021-03-18","o":13.3,"h":13.55,"l":13.06,"c":13.14,"v":179700},{"d":"2021-03-19","o":13.02,"h":13.14,"l":12.82,"c":13,"v":818600},{"d":"2021-03-22","o":12.97,"h":12.97,"l":12.56,"c":12.69,"v":154500},{"d":"2021-03-23","o":12.56,"h":12.78,"l":12.38,"c":12.5,"v":224400},{"d":"2021-03-24","o":12.63,"h":13,"l":12.6,"c":12.65,"v":255900},{"d":"2021-03-25","o":12.55,"h":12.82,"l":12.08,"c":12.6,"v":447800},{"d":"2021-03-26","o":12.76,"h":12.98,"l":12.45,"c":12.68,"v":240900},{"d":"2021-03-29","o":12.59,"h":13.07,"l":12.59,"c":12.64,"v":297000},{"d":"2021-03-30","o":12.54,"h":12.9,"l":12.54,"c":12.76,"v":161900},{"d":"2021-03-31","o":12.77,"h":12.91,"l":12.51,"c":12.54,"v":388400},{"d":"2021-04-01","o":12.58,"h":13.01,"l":12.56,"c":13,"v":235700},{"d":"2021-04-05","o":13.12,"h":13.17,"l":12.88,"c":13.05,"v":684300},{"d":"2021-04-06","o":13,"h":13.16,"l":12.93,"c":13.04,"v":382100},{"d":"2021-04-07","o":13.02,"h":13.14,"l":12.79,"c":12.98,"v":234200},{"d":"2021-04-08","o":13,"h":13.07,"l":12.81,"c":13.04,"v":177900},{"d":"2021-04-09","o":13.04,"h":13.13,"l":12.85,"c":12.92,"v":141800},{"d":"2021-04-12","o":12.97,"h":13.11,"l":12.89,"c":13.08,"v":197300},{"d":"2021-04-13","o":13.1,"h":13.1,"l":12.91,"c":13,"v":187800},{"d":"2021-04-14","o":12.99,"h":13.11,"l":12.89,"c":12.95,"v":113900},{"d":"2021-04-15","o":13.33,"h":13.67,"l":13.15,"c":13.63,"v":345200},{"d":"2021-04-16","o":13.71,"h":13.8,"l":13.54,"c":13.56,"v":223900},{"d":"2021-04-19","o":13.54,"h":13.54,"l":13.25,"c":13.52,"v":172000},{"d":"2021-04-20","o":13.52,"h":13.68,"l":13.39,"c":13.52,"v":149000},{"d":"2021-04-21","o":13.44,"h":13.75,"l":13.44,"c":13.62,"v":124100},{"d":"2021-04-22","o":13.67,"h":13.72,"l":13.49,"c":13.5,"v":161400},{"d":"2021-04-23","o":13.6,"h":13.69,"l":13.5,"c":13.59,"v":160500},{"d":"2021-04-26","o":13.6,"h":13.8,"l":13.51,"c":13.53,"v":104400},{"d":"2021-04-27","o":13.51,"h":13.61,"l":13.41,"c":13.5,"v":130900},{"d":"2021-04-28","o":13.49,"h":13.66,"l":13.4,"c":13.66,"v":151900},{"d":"2021-04-29","o":13.72,"h":13.86,"l":13.63,"c":13.7,"v":145600},{"d":"2021-04-30","o":13.63,"h":13.77,"l":13.56,"c":13.63,"v":268600},{"d":"2021-05-03","o":13.66,"h":14.2,"l":13.66,"c":14.06,"v":441900},{"d":"2021-05-04","o":13.95,"h":14.38,"l":13.52,"c":13.59,"v":314300},{"d":"2021-05-05","o":13.64,"h":13.64,"l":13.06,"c":13.25,"v":289800},{"d":"2021-05-06","o":13.25,"h":13.58,"l":13.2,"c":13.58,"v":279500},{"d":"2021-05-07","o":13.4,"h":13.58,"l":13.38,"c":13.53,"v":424700},{"d":"2021-05-10","o":13.5,"h":13.68,"l":13.37,"c":13.39,"v":252600},{"d":"2021-05-11","o":13.19,"h":13.19,"l":12.94,"c":13.08,"v":145300},{"d":"2021-05-12","o":13.04,"h":13.18,"l":12.68,"c":12.73,"v":226700},{"d":"2021-05-13","o":12.68,"h":13.05,"l":12.68,"c":12.97,"v":163800},{"d":"2021-05-14","o":13.03,"h":13.12,"l":12.88,"c":13.08,"v":129900},{"d":"2021-05-17","o":13.22,"h":13.28,"l":12.94,"c":13.04,"v":162700},{"d":"2021-05-18","o":13.03,"h":13.2,"l":12.98,"c":13.02,"v":157200},{"d":"2021-05-19","o":12.88,"h":13.04,"l":12.62,"c":12.94,"v":224300},{"d":"2021-05-20","o":12.88,"h":13.05,"l":12.74,"c":13.04,"v":224300},{"d":"2021-05-21","o":13.1,"h":13.18,"l":13,"c":13.02,"v":163400},{"d":"2021-05-24","o":13.02,"h":13.2,"l":12.89,"c":13.12,"v":163900},{"d":"2021-05-25","o":13.19,"h":13.28,"l":12.9,"c":12.9,"v":189500},{"d":"2021-05-26","o":13,"h":13.06,"l":12.91,"c":13.01,"v":164200},{"d":"2021-05-27","o":13.16,"h":13.2,"l":12.95,"c":13.02,"v":215300},{"d":"2021-05-28","o":13.1,"h":13.27,"l":13.06,"c":13.27,"v":367100},{"d":"2021-06-01","o":13.31,"h":13.64,"l":13.27,"c":13.52,"v":334500},{"d":"2021-06-02","o":13.5,"h":13.64,"l":13.44,"c":13.6,"v":199100},{"d":"2021-06-03","o":13.51,"h":13.51,"l":13.32,"c":13.41,"v":136000},{"d":"2021-06-04","o":13.41,"h":13.45,"l":13.21,"c":13.26,"v":177700},{"d":"2021-06-07","o":13.36,"h":13.46,"l":13.35,"c":13.37,"v":124500},{"d":"2021-06-08","o":13.37,"h":13.61,"l":13.36,"c":13.54,"v":201200},{"d":"2021-06-09","o":13.55,"h":13.61,"l":13.4,"c":13.42,"v":249100},{"d":"2021-06-10","o":13.47,"h":13.68,"l":13.35,"c":13.59,"v":448200},{"d":"2021-06-11","o":13.59,"h":13.76,"l":13.42,"c":13.74,"v":235300},{"d":"2021-06-14","o":13.79,"h":13.93,"l":13.7,"c":13.87,"v":205100},{"d":"2021-06-15","o":13.81,"h":13.97,"l":13.72,"c":13.85,"v":322300},{"d":"2021-06-16","o":13.81,"h":13.97,"l":13.69,"c":13.81,"v":269100},{"d":"2021-06-17","o":13.74,"h":14,"l":13.68,"c":13.96,"v":482400},{"d":"2021-06-18","o":13.83,"h":13.93,"l":13.69,"c":13.85,"v":735700},{"d":"2021-06-21","o":13.94,"h":14.05,"l":13.78,"c":14.04,"v":389200},{"d":"2021-06-22","o":13.85,"h":14.04,"l":13.78,"c":13.99,"v":266900},{"d":"2021-06-23","o":13.97,"h":14.06,"l":13.85,"c":13.92,"v":351000},{"d":"2021-06-24","o":14,"h":14,"l":13.65,"c":13.96,"v":272400},{"d":"2021-06-25","o":14.02,"h":14.08,"l":13.89,"c":13.94,"v":351600},{"d":"2021-06-28","o":13.86,"h":13.9,"l":13.47,"c":13.54,"v":288700},{"d":"2021-06-29","o":13.32,"h":13.58,"l":13.32,"c":13.41,"v":161600},{"d":"2021-06-30","o":13.39,"h":13.55,"l":13.28,"c":13.29,"v":297000},{"d":"2021-07-01","o":13.35,"h":13.56,"l":13.31,"c":13.41,"v":215200},{"d":"2021-07-02","o":13.56,"h":13.61,"l":13.09,"c":13.16,"v":356600},{"d":"2021-07-06","o":13.25,"h":13.42,"l":12.86,"c":13.35,"v":330700},{"d":"2021-07-07","o":13.25,"h":13.94,"l":13.07,"c":13.46,"v":557500},{"d":"2021-07-08","o":13.09,"h":13.38,"l":12.96,"c":13.07,"v":354000},{"d":"2021-07-09","o":13.25,"h":13.55,"l":13.23,"c":13.52,"v":267400},{"d":"2021-07-12","o":13.53,"h":13.67,"l":13.47,"c":13.67,"v":160500},{"d":"2021-07-13","o":13.59,"h":13.6,"l":13.29,"c":13.34,"v":159400},{"d":"2021-07-14","o":13.33,"h":13.42,"l":13.2,"c":13.34,"v":161700},{"d":"2021-07-15","o":13.28,"h":13.5,"l":13.18,"c":13.5,"v":176000},{"d":"2021-07-16","o":13.59,"h":13.59,"l":13.27,"c":13.31,"v":344000},{"d":"2021-07-19","o":13.26,"h":13.26,"l":12.65,"c":12.8,"v":310000},{"d":"2021-07-20","o":12.83,"h":13.4,"l":12.77,"c":13.24,"v":221800},{"d":"2021-07-21","o":13.4,"h":13.51,"l":13.28,"c":13.33,"v":128400},{"d":"2021-07-22","o":13.25,"h":13.25,"l":12.9,"c":12.93,"v":121500},{"d":"2021-07-23","o":13.17,"h":13.23,"l":13.06,"c":13.17,"v":103800},{"d":"2021-07-26","o":13.28,"h":13.41,"l":13.21,"c":13.29,"v":120600},{"d":"2021-07-27","o":13.19,"h":13.37,"l":13,"c":13.25,"v":199200},{"d":"2021-07-28","o":13.32,"h":13.35,"l":12.93,"c":13.05,"v":163200},{"d":"2021-07-29","o":13.16,"h":13.28,"l":13.01,"c":13.16,"v":284800},{"d":"2021-07-30","o":13.12,"h":13.4,"l":13,"c":13,"v":248100},{"d":"2021-08-02","o":13.23,"h":13.5,"l":12.88,"c":12.92,"v":184000},{"d":"2021-08-03","o":13.08,"h":13.25,"l":12.81,"c":13.04,"v":256900},{"d":"2021-08-04","o":12.83,"h":13.09,"l":12.72,"c":12.78,"v":209100},{"d":"2021-08-05","o":12.84,"h":13.15,"l":12.75,"c":13.13,"v":174100},{"d":"2021-08-06","o":13.13,"h":13.27,"l":12.97,"c":13.2,"v":176600},{"d":"2021-08-09","o":13.19,"h":13.19,"l":13,"c":13.04,"v":86400},{"d":"2021-08-10","o":13.06,"h":13.3,"l":12.92,"c":13.05,"v":144400},{"d":"2021-08-11","o":13.04,"h":13.18,"l":12.94,"c":13.17,"v":114500},{"d":"2021-08-12","o":13.16,"h":13.2,"l":13.01,"c":13.15,"v":206900},{"d":"2021-08-13","o":13.17,"h":13.5,"l":13.08,"c":13.5,"v":200400},{"d":"2021-08-16","o":13.37,"h":13.49,"l":13.08,"c":13.15,"v":197300},{"d":"2021-08-17","o":13.02,"h":13.1,"l":12.84,"c":12.94,"v":195000},{"d":"2021-08-18","o":13.02,"h":13.13,"l":12.93,"c":12.98,"v":180400},{"d":"2021-08-19","o":12.8,"h":12.97,"l":12.7,"c":12.84,"v":137500},{"d":"2021-08-20","o":12.81,"h":13.11,"l":12.7,"c":13.03,"v":148700},{"d":"2021-08-23","o":13.13,"h":13.18,"l":12.94,"c":13.07,"v":114300},{"d":"2021-08-24","o":13.06,"h":13.15,"l":12.93,"c":12.99,"v":133600},{"d":"2021-08-25","o":13.1,"h":13.21,"l":12.96,"c":13.07,"v":153700},{"d":"2021-08-26","o":13.1,"h":13.12,"l":12.93,"c":13,"v":136200},{"d":"2021-08-27","o":13.04,"h":13.42,"l":13.04,"c":13.38,"v":210800},{"d":"2021-08-30","o":13.47,"h":13.5,"l":13.2,"c":13.37,"v":123100},{"d":"2021-08-31","o":13.32,"h":13.48,"l":13.26,"c":13.43,"v":308100},{"d":"2021-09-01","o":13.47,"h":13.55,"l":13.39,"c":13.41,"v":249800},{"d":"2021-09-02","o":13.5,"h":13.6,"l":13.41,"c":13.5,"v":180600},{"d":"2021-09-03","o":13.48,"h":13.67,"l":13.33,"c":13.65,"v":173400},{"d":"2021-09-07","o":13.7,"h":13.7,"l":13.49,"c":13.56,"v":111100},{"d":"2021-09-08","o":13.47,"h":13.6,"l":13.37,"c":13.54,"v":124300},{"d":"2021-09-09","o":13.43,"h":13.46,"l":13.2,"c":13.22,"v":137300},{"d":"2021-09-10","o":13.34,"h":13.34,"l":12.97,"c":12.98,"v":107800},{"d":"2021-09-13","o":13.09,"h":13.23,"l":12.98,"c":13.15,"v":192500},{"d":"2021-09-14","o":13.23,"h":13.23,"l":13,"c":13.12,"v":149900},{"d":"2021-09-15","o":13.13,"h":13.31,"l":13.09,"c":13.27,"v":260100},{"d":"2021-09-16","o":13.29,"h":13.32,"l":13.13,"c":13.24,"v":174400},{"d":"2021-09-17","o":13.3,"h":13.3,"l":13.11,"c":13.19,"v":678800},{"d":"2021-09-20","o":13,"h":13.17,"l":12.91,"c":13.16,"v":336900},{"d":"2021-09-21","o":13.26,"h":13.33,"l":13.15,"c":13.2,"v":157900},{"d":"2021-09-22","o":13.2,"h":13.63,"l":13.19,"c":13.55,"v":249100},{"d":"2021-09-23","o":13.6,"h":13.63,"l":13.46,"c":13.52,"v":140000},{"d":"2021-09-24","o":13.44,"h":13.55,"l":13.35,"c":13.45,"v":178400},{"d":"2021-09-27","o":13.44,"h":13.72,"l":13.41,"c":13.53,"v":215300},{"d":"2021-09-28","o":13.35,"h":13.49,"l":13.3,"c":13.4,"v":193500},{"d":"2021-09-29","o":13.52,"h":13.58,"l":13.43,"c":13.51,"v":101800},{"d":"2021-09-30","o":13.5,"h":13.58,"l":13.35,"c":13.37,"v":183700},{"d":"2021-10-01","o":13.4,"h":13.71,"l":13.4,"c":13.54,"v":233200},{"d":"2021-10-04","o":13.54,"h":13.78,"l":13.36,"c":13.74,"v":194200},{"d":"2021-10-05","o":13.76,"h":13.76,"l":13.41,"c":13.41,"v":280200},{"d":"2021-10-06","o":13.36,"h":13.45,"l":13.05,"c":13.41,"v":218200},{"d":"2021-10-07","o":13.5,"h":13.66,"l":13.45,"c":13.57,"v":196200},{"d":"2021-10-08","o":13.58,"h":13.68,"l":13.49,"c":13.54,"v":102200},{"d":"2021-10-11","o":13.55,"h":13.57,"l":13.41,"c":13.46,"v":169500},{"d":"2021-10-12","o":13.49,"h":13.7,"l":13.41,"c":13.7,"v":144300},{"d":"2021-10-13","o":13.7,"h":13.7,"l":13.56,"c":13.65,"v":134900},{"d":"2021-10-14","o":13.7,"h":13.7,"l":13.65,"c":13.7,"v":158500},{"d":"2021-10-15","o":13.86,"h":13.97,"l":13.57,"c":13.58,"v":192700},{"d":"2021-10-18","o":13.52,"h":13.65,"l":13.45,"c":13.63,"v":198500},{"d":"2021-10-19","o":13.7,"h":13.7,"l":13.41,"c":13.42,"v":138300},{"d":"2021-10-20","o":13.4,"h":13.61,"l":13.33,"c":13.5,"v":184200},{"d":"2021-10-21","o":13.53,"h":13.53,"l":13.33,"c":13.35,"v":125800},{"d":"2021-10-22","o":13.41,"h":13.49,"l":13.25,"c":13.35,"v":214300},{"d":"2021-10-25","o":12.97,"h":13.19,"l":12.8,"c":13.16,"v":396400},{"d":"2021-10-26","o":13.19,"h":13.56,"l":13.15,"c":13.4,"v":485200},{"d":"2021-10-27","o":13.7,"h":13.7,"l":13.5,"c":13.5,"v":292900},{"d":"2021-10-28","o":13.53,"h":13.72,"l":13.51,"c":13.7,"v":172000},{"d":"2021-10-29","o":13.71,"h":13.89,"l":13.65,"c":13.71,"v":352000},{"d":"2021-11-01","o":13.83,"h":14.12,"l":13.66,"c":14.06,"v":364200},{"d":"2021-11-02","o":14.23,"h":14.61,"l":14.08,"c":14.52,"v":279000},{"d":"2021-11-03","o":14.56,"h":15.16,"l":14.52,"c":14.97,"v":424100},{"d":"2021-11-04","o":15.06,"h":15.13,"l":14.85,"c":14.95,"v":551400},{"d":"2021-11-05","o":15.14,"h":15.63,"l":15.08,"c":15.55,"v":318900},{"d":"2021-11-08","o":15.64,"h":15.64,"l":15.19,"c":15.29,"v":272500},{"d":"2021-11-09","o":15.25,"h":15.29,"l":15.06,"c":15.24,"v":172700},{"d":"2021-11-10","o":15.22,"h":15.46,"l":15.22,"c":15.38,"v":177900},{"d":"2021-11-11","o":15.35,"h":15.38,"l":15.26,"c":15.35,"v":110000},{"d":"2021-11-12","o":15.33,"h":15.33,"l":14.85,"c":14.88,"v":285900},{"d":"2021-11-15","o":14.96,"h":15.04,"l":14.89,"c":14.99,"v":178700},{"d":"2021-11-16","o":15.02,"h":15.02,"l":14.6,"c":14.66,"v":220300},{"d":"2021-11-17","o":14.6,"h":14.7,"l":14.3,"c":14.63,"v":218700},{"d":"2021-11-18","o":14.65,"h":14.85,"l":14.52,"c":14.8,"v":196200},{"d":"2021-11-19","o":14.72,"h":15.01,"l":14.56,"c":14.7,"v":165800},{"d":"2021-11-22","o":14.75,"h":15.04,"l":14.57,"c":14.81,"v":219400},{"d":"2021-11-23","o":14.81,"h":14.96,"l":14.7,"c":14.73,"v":198300},{"d":"2021-11-24","o":14.74,"h":15.04,"l":14.67,"c":14.99,"v":169500},{"d":"2021-11-26","o":14.6,"h":14.6,"l":13.95,"c":14.37,"v":225200},{"d":"2021-11-29","o":14.48,"h":14.5,"l":14.16,"c":14.28,"v":272000},{"d":"2021-11-30","o":14.15,"h":14.26,"l":13.82,"c":13.95,"v":364000},{"d":"2021-12-01","o":14.2,"h":14.54,"l":13.81,"c":13.82,"v":258100},{"d":"2021-12-02","o":13.96,"h":14.44,"l":13.85,"c":14.26,"v":274400},{"d":"2021-12-03","o":14.3,"h":14.51,"l":14.18,"c":14.22,"v":279500},{"d":"2021-12-06","o":14.42,"h":14.87,"l":14.41,"c":14.79,"v":265800},{"d":"2021-12-07","o":14.96,"h":15.09,"l":14.89,"c":14.94,"v":306700},{"d":"2021-12-08","o":14.95,"h":15.15,"l":14.9,"c":15.09,"v":193800},{"d":"2021-12-09","o":14.92,"h":15.05,"l":14.74,"c":14.85,"v":220700},{"d":"2021-12-10","o":14.94,"h":14.94,"l":14.74,"c":14.83,"v":188300},{"d":"2021-12-13","o":14.9,"h":15.09,"l":14.68,"c":14.97,"v":348700},{"d":"2021-12-14","o":14.94,"h":15.15,"l":14.55,"c":14.61,"v":637100},{"d":"2021-12-15","o":14.61,"h":14.82,"l":14.44,"c":14.73,"v":552100},{"d":"2021-12-16","o":14.81,"h":14.85,"l":14.47,"c":14.64,"v":609300},{"d":"2021-12-17","o":14.66,"h":14.67,"l":14.3,"c":14.4,"v":2355600},{"d":"2021-12-20","o":14.33,"h":14.5,"l":13.95,"c":14.49,"v":416100},{"d":"2021-12-21","o":14.5,"h":15.12,"l":14.5,"c":14.9,"v":706200},{"d":"2021-12-22","o":14.92,"h":15.25,"l":14.7,"c":15.22,"v":803500},{"d":"2021-12-23","o":15.27,"h":15.34,"l":15.11,"c":15.14,"v":256600},{"d":"2021-12-27","o":15.16,"h":15.35,"l":15.02,"c":15.33,"v":250100},{"d":"2021-12-28","o":15.19,"h":15.27,"l":15.08,"c":15.09,"v":213400},{"d":"2021-12-29","o":15.14,"h":15.23,"l":14.93,"c":15.17,"v":229800},{"d":"2021-12-30","o":15.25,"h":15.33,"l":15.14,"c":15.19,"v":695200},{"d":"2021-12-31","o":15.14,"h":15.33,"l":15.14,"c":15.22,"v":150700},{"d":"2022-01-03","o":15.31,"h":15.47,"l":15.19,"c":15.43,"v":861900},{"d":"2022-01-04","o":15.46,"h":15.8,"l":15.44,"c":15.72,"v":409500},{"d":"2022-01-05","o":15.69,"h":15.77,"l":15.38,"c":15.38,"v":287100},{"d":"2022-01-06","o":15.5,"h":15.64,"l":15.4,"c":15.58,"v":376000},{"d":"2022-01-07","o":14.91,"h":15.08,"l":14.58,"c":14.97,"v":2659200},{"d":"2022-01-10","o":14.93,"h":14.93,"l":14.37,"c":14.49,"v":1071400},{"d":"2022-01-11","o":14.38,"h":14.44,"l":14.17,"c":14.3,"v":450800},{"d":"2022-01-12","o":14.29,"h":14.35,"l":14.21,"c":14.26,"v":465600},{"d":"2022-01-13","o":14.34,"h":14.55,"l":14.25,"c":14.31,"v":412600},{"d":"2022-01-14","o":14.25,"h":14.34,"l":14.15,"c":14.28,"v":392800},{"d":"2022-01-18","o":14.29,"h":14.45,"l":14.23,"c":14.29,"v":843400},{"d":"2022-01-19","o":14.32,"h":14.45,"l":14.17,"c":14.17,"v":368700},{"d":"2022-01-20","o":14.18,"h":14.24,"l":13.65,"c":13.65,"v":555200},{"d":"2022-01-21","o":13.64,"h":13.92,"l":13.54,"c":13.63,"v":633000},{"d":"2022-01-24","o":13.57,"h":13.73,"l":13.22,"c":13.66,"v":417400},{"d":"2022-01-25","o":13.5,"h":13.77,"l":13.31,"c":13.69,"v":307300},{"d":"2022-01-26","o":13.69,"h":13.93,"l":13.38,"c":13.5,"v":380800},{"d":"2022-01-27","o":13.51,"h":13.73,"l":13.26,"c":13.31,"v":364800},{"d":"2022-01-28","o":13.38,"h":13.66,"l":13.06,"c":13.66,"v":663400},{"d":"2022-01-31","o":13.63,"h":14.03,"l":13.55,"c":14.03,"v":796200},{"d":"2022-02-01","o":14.06,"h":14.12,"l":13.79,"c":13.89,"v":825000},{"d":"2022-02-02","o":13.91,"h":14.06,"l":13.84,"c":13.94,"v":533100},{"d":"2022-02-03","o":13.94,"h":13.96,"l":13.69,"c":13.7,"v":416400},{"d":"2022-02-04","o":13.58,"h":13.67,"l":13.34,"c":13.54,"v":245300},{"d":"2022-02-07","o":13.51,"h":13.72,"l":13.51,"c":13.66,"v":278200},{"d":"2022-02-08","o":13.6,"h":13.78,"l":13.58,"c":13.67,"v":521400},{"d":"2022-02-09","o":13.82,"h":13.94,"l":13.7,"c":13.85,"v":333600},{"d":"2022-02-10","o":13.98,"h":14.05,"l":13.46,"c":13.63,"v":631700},{"d":"2022-02-11","o":13.58,"h":13.89,"l":13.56,"c":13.76,"v":485400},{"d":"2022-02-14","o":13.83,"h":13.95,"l":13.69,"c":13.85,"v":770300},{"d":"2022-02-15","o":13.99,"h":14.26,"l":13.99,"c":14.24,"v":698200},{"d":"2022-02-16","o":14.31,"h":14.56,"l":14.26,"c":14.47,"v":699200},{"d":"2022-02-17","o":14.41,"h":14.54,"l":14.29,"c":14.49,"v":475800},{"d":"2022-02-18","o":14.49,"h":14.6,"l":14.18,"c":14.25,"v":1293300},{"d":"2022-02-22","o":14.17,"h":14.45,"l":13.92,"c":14.29,"v":621700},{"d":"2022-02-23","o":14.42,"h":14.48,"l":14.08,"c":14.13,"v":404900},{"d":"2022-02-24","o":13.93,"h":14.37,"l":13.76,"c":14.3,"v":611500},{"d":"2022-02-25","o":14.39,"h":14.67,"l":14.33,"c":14.66,"v":511600},{"d":"2022-02-28","o":14.5,"h":14.76,"l":14.45,"c":14.68,"v":538200},{"d":"2022-03-01","o":14.66,"h":14.78,"l":14.43,"c":14.53,"v":402000},{"d":"2022-03-02","o":14.67,"h":14.91,"l":14.6,"c":14.86,"v":400200},{"d":"2022-03-03","o":14.91,"h":15,"l":14.75,"c":14.88,"v":329200},{"d":"2022-03-04","o":14.71,"h":14.96,"l":14.6,"c":14.94,"v":363300},{"d":"2022-03-07","o":14.85,"h":14.92,"l":14.69,"c":14.75,"v":497100},{"d":"2022-03-08","o":14.84,"h":14.99,"l":14.69,"c":14.79,"v":496800},{"d":"2022-03-09","o":14.92,"h":15.03,"l":14.82,"c":14.86,"v":519600},{"d":"2022-03-10","o":14.68,"h":14.92,"l":14.62,"c":14.91,"v":599400},{"d":"2022-03-11","o":14.96,"h":15.1,"l":14.76,"c":14.82,"v":413100},{"d":"2022-03-14","o":14.95,"h":14.98,"l":14.69,"c":14.83,"v":356100},{"d":"2022-03-15","o":14.99,"h":15.01,"l":14.75,"c":14.83,"v":383600},{"d":"2022-03-16","o":14.94,"h":15.03,"l":14.68,"c":14.92,"v":624500},{"d":"2022-03-17","o":14.83,"h":15.13,"l":14.81,"c":15.04,"v":365800},{"d":"2022-03-18","o":15.12,"h":15.12,"l":14.85,"c":14.85,"v":2722700},{"d":"2022-03-21","o":14.87,"h":15.07,"l":14.83,"c":14.95,"v":445900},{"d":"2022-03-22","o":14.8,"h":14.89,"l":14.62,"c":14.72,"v":622300},{"d":"2022-03-23","o":14.67,"h":14.67,"l":14.32,"c":14.41,"v":608200},{"d":"2022-03-24","o":14.36,"h":14.49,"l":14.25,"c":14.44,"v":404000},{"d":"2022-03-25","o":14.5,"h":14.69,"l":14.46,"c":14.63,"v":621700},{"d":"2022-03-28","o":14.64,"h":14.68,"l":14.51,"c":14.6,"v":441700},{"d":"2022-03-29","o":14.59,"h":14.88,"l":14.53,"c":14.83,"v":878700},{"d":"2022-03-30","o":14.82,"h":14.88,"l":14.63,"c":14.65,"v":657800},{"d":"2022-03-31","o":14.72,"h":14.92,"l":14.58,"c":14.6,"v":623500},{"d":"2022-04-01","o":14.68,"h":14.89,"l":14.61,"c":14.86,"v":586500},{"d":"2022-04-04","o":14.86,"h":14.87,"l":14.55,"c":14.79,"v":461000},{"d":"2022-04-05","o":14.74,"h":14.87,"l":14.41,"c":14.5,"v":443600},{"d":"2022-04-06","o":14.5,"h":14.63,"l":14.39,"c":14.49,"v":698800},{"d":"2022-04-07","o":14.44,"h":14.52,"l":14.21,"c":14.34,"v":632200},{"d":"2022-04-08","o":14.29,"h":14.42,"l":14.19,"c":14.21,"v":453300},{"d":"2022-04-11","o":14.24,"h":14.43,"l":14.08,"c":14.16,"v":568800},{"d":"2022-04-12","o":14.22,"h":14.41,"l":14.11,"c":14.22,"v":477500},{"d":"2022-04-13","o":14.29,"h":14.42,"l":14.17,"c":14.36,"v":417200},{"d":"2022-04-14","o":14.45,"h":14.6,"l":14.19,"c":14.23,"v":374300},{"d":"2022-04-18","o":14.18,"h":14.3,"l":14.06,"c":14.15,"v":388100},{"d":"2022-04-19","o":14.25,"h":14.59,"l":14.23,"c":14.47,"v":546700},{"d":"2022-04-20","o":14.58,"h":14.81,"l":14.55,"c":14.69,"v":385300},{"d":"2022-04-21","o":14.85,"h":14.93,"l":14.65,"c":14.7,"v":426100},{"d":"2022-04-22","o":14.61,"h":14.73,"l":14.42,"c":14.43,"v":359700},{"d":"2022-04-25","o":14.42,"h":14.5,"l":14.15,"c":14.39,"v":465300},{"d":"2022-04-26","o":14.34,"h":14.49,"l":14.13,"c":14.16,"v":485200},{"d":"2022-04-27","o":14.15,"h":14.15,"l":13.87,"c":13.89,"v":436700},{"d":"2022-04-28","o":14.03,"h":14.19,"l":13.86,"c":14.13,"v":199900},{"d":"2022-04-29","o":14.02,"h":14.05,"l":13.53,"c":13.55,"v":396800},{"d":"2022-05-02","o":13.5,"h":13.59,"l":13.01,"c":13.27,"v":1010700},{"d":"2022-05-03","o":13.43,"h":13.62,"l":13.09,"c":13.44,"v":1734300},{"d":"2022-05-04","o":13.6,"h":13.83,"l":13.38,"c":13.74,"v":1100200},{"d":"2022-05-05","o":13.73,"h":13.88,"l":13.41,"c":13.51,"v":503500},{"d":"2022-05-06","o":13.42,"h":13.45,"l":13.15,"c":13.34,"v":825700},{"d":"2022-05-09","o":13.23,"h":13.31,"l":12.68,"c":12.71,"v":509300},{"d":"2022-05-10","o":12.85,"h":13,"l":12.35,"c":12.46,"v":504200},{"d":"2022-05-11","o":12.52,"h":12.73,"l":12.28,"c":12.42,"v":439900},{"d":"2022-05-12","o":12.4,"h":12.52,"l":12.25,"c":12.5,"v":541000},{"d":"2022-05-13","o":12.64,"h":13.13,"l":12.57,"c":13.11,"v":506500},{"d":"2022-05-16","o":12.99,"h":13.21,"l":12.93,"c":13.06,"v":519000},{"d":"2022-05-17","o":13.19,"h":13.47,"l":13.12,"c":13.39,"v":294000},{"d":"2022-05-18","o":13.22,"h":13.33,"l":13.08,"c":13.17,"v":454600},{"d":"2022-05-19","o":13.15,"h":13.23,"l":12.88,"c":13.05,"v":498300},{"d":"2022-05-20","o":13.2,"h":13.2,"l":12.8,"c":13.1,"v":600100},{"d":"2022-05-23","o":13.3,"h":13.43,"l":13.09,"c":13.29,"v":320300},{"d":"2022-05-24","o":13.27,"h":13.46,"l":13.02,"c":13.46,"v":277200},{"d":"2022-05-25","o":13.33,"h":13.68,"l":13.33,"c":13.67,"v":402700},{"d":"2022-05-26","o":13.84,"h":13.84,"l":13.68,"c":13.68,"v":326900},{"d":"2022-05-27","o":13.79,"h":13.97,"l":13.79,"c":13.9,"v":253100},{"d":"2022-05-31","o":13.77,"h":13.85,"l":13.66,"c":13.78,"v":595500},{"d":"2022-06-01","o":13.72,"h":13.87,"l":13.54,"c":13.8,"v":313900},{"d":"2022-06-02","o":13.81,"h":14.06,"l":13.62,"c":14.03,"v":374500},{"d":"2022-06-03","o":13.97,"h":14.03,"l":13.83,"c":13.91,"v":333200},{"d":"2022-06-06","o":14.04,"h":14.04,"l":13.81,"c":13.84,"v":191800},{"d":"2022-06-07","o":13.73,"h":14.14,"l":13.69,"c":14.13,"v":246400},{"d":"2022-06-08","o":14,"h":14.03,"l":13.76,"c":13.93,"v":303800},{"d":"2022-06-09","o":13.96,"h":13.96,"l":13.62,"c":13.64,"v":239700},{"d":"2022-06-10","o":13.47,"h":13.68,"l":13.4,"c":13.52,"v":313700},{"d":"2022-06-13","o":13.25,"h":13.31,"l":12.81,"c":12.85,"v":420300},{"d":"2022-06-14","o":12.86,"h":12.92,"l":12.6,"c":12.77,"v":358100},{"d":"2022-06-15","o":12.88,"h":13.16,"l":12.8,"c":12.93,"v":338700},{"d":"2022-06-16","o":12.77,"h":12.77,"l":12.43,"c":12.48,"v":291800},{"d":"2022-06-17","o":12.66,"h":12.82,"l":12.53,"c":12.65,"v":476400},{"d":"2022-06-21","o":12.72,"h":12.95,"l":12.63,"c":12.81,"v":328500},{"d":"2022-06-22","o":12.61,"h":12.98,"l":12.6,"c":12.76,"v":282300},{"d":"2022-06-23","o":12.73,"h":13.03,"l":12.73,"c":12.96,"v":226600},{"d":"2022-06-24","o":12.97,"h":13.3,"l":12.97,"c":13.21,"v":614200},{"d":"2022-06-27","o":13.27,"h":13.3,"l":13.05,"c":13.11,"v":342600},{"d":"2022-06-28","o":13.04,"h":13.2,"l":12.84,"c":12.88,"v":288000},{"d":"2022-06-29","o":12.84,"h":12.92,"l":12.67,"c":12.85,"v":342200},{"d":"2022-06-30","o":12.64,"h":12.95,"l":12.53,"c":12.84,"v":440400},{"d":"2022-07-01","o":12.76,"h":13.12,"l":12.76,"c":13.07,"v":377300},{"d":"2022-07-05","o":12.87,"h":13.08,"l":12.73,"c":13.08,"v":394700},{"d":"2022-07-06","o":13.12,"h":13.25,"l":12.87,"c":13.02,"v":325800},{"d":"2022-07-07","o":13.19,"h":13.2,"l":12.99,"c":13.02,"v":166200},{"d":"2022-07-08","o":12.99,"h":13.08,"l":12.83,"c":12.86,"v":150400},{"d":"2022-07-11","o":12.86,"h":12.92,"l":12.72,"c":12.8,"v":168100},{"d":"2022-07-12","o":12.77,"h":12.99,"l":12.75,"c":12.84,"v":170000},{"d":"2022-07-13","o":12.74,"h":12.83,"l":12.61,"c":12.63,"v":229700},{"d":"2022-07-14","o":12.46,"h":12.56,"l":12.38,"c":12.52,"v":184800},{"d":"2022-07-15","o":12.76,"h":12.98,"l":12.63,"c":12.96,"v":374800},{"d":"2022-07-18","o":13.03,"h":13.05,"l":12.91,"c":12.97,"v":171100},{"d":"2022-07-19","o":13.14,"h":13.44,"l":13.11,"c":13.39,"v":249700},{"d":"2022-07-20","o":13.39,"h":13.51,"l":13.31,"c":13.41,"v":176800},{"d":"2022-07-21","o":13.45,"h":13.5,"l":13.26,"c":13.49,"v":217100},{"d":"2022-07-22","o":13.42,"h":13.52,"l":13.23,"c":13.36,"v":208000},{"d":"2022-07-25","o":13.44,"h":13.47,"l":13.25,"c":13.32,"v":300100},{"d":"2022-07-26","o":13.34,"h":13.53,"l":13.3,"c":13.41,"v":208800},{"d":"2022-07-27","o":13.41,"h":13.6,"l":13.38,"c":13.52,"v":180600},{"d":"2022-07-28","o":13.68,"h":13.96,"l":13.51,"c":13.96,"v":208500},{"d":"2022-07-29","o":13.95,"h":14.32,"l":13.94,"c":14.18,"v":494000},{"d":"2022-08-01","o":14.14,"h":14.25,"l":13.93,"c":14.09,"v":311400},{"d":"2022-08-02","o":14.01,"h":14.1,"l":13.92,"c":13.95,"v":200400},{"d":"2022-08-03","o":13.95,"h":14.09,"l":13.83,"c":13.83,"v":287300},{"d":"2022-08-04","o":13.83,"h":13.88,"l":13.47,"c":13.65,"v":257500},{"d":"2022-08-05","o":13.6,"h":13.66,"l":13.33,"c":13.58,"v":361200},{"d":"2022-08-08","o":13.69,"h":13.9,"l":13.63,"c":13.82,"v":267800},{"d":"2022-08-09","o":13.81,"h":13.81,"l":13.51,"c":13.65,"v":315900},{"d":"2022-08-10","o":13.94,"h":14.05,"l":13.86,"c":13.99,"v":314100},{"d":"2022-08-11","o":14,"h":14.11,"l":13.92,"c":14,"v":212200},{"d":"2022-08-12","o":14.01,"h":14.3,"l":13.98,"c":14.29,"v":216300},{"d":"2022-08-15","o":14.29,"h":14.58,"l":14.21,"c":14.56,"v":322600},{"d":"2022-08-16","o":14.53,"h":14.62,"l":14.5,"c":14.56,"v":189800},{"d":"2022-08-17","o":14.52,"h":14.52,"l":14.22,"c":14.37,"v":196500},{"d":"2022-08-18","o":14.42,"h":14.48,"l":14.27,"c":14.39,"v":191600},{"d":"2022-08-19","o":14.31,"h":14.31,"l":14.1,"c":14.15,"v":269500},{"d":"2022-08-22","o":13.97,"h":14.02,"l":13.6,"c":13.66,"v":376100},{"d":"2022-08-23","o":13.66,"h":13.84,"l":13.55,"c":13.64,"v":274500},{"d":"2022-08-24","o":13.7,"h":13.8,"l":13.59,"c":13.72,"v":229000},{"d":"2022-08-25","o":13.73,"h":13.83,"l":13.63,"c":13.74,"v":259100},{"d":"2022-08-26","o":13.69,"h":13.71,"l":13.4,"c":13.41,"v":214100},{"d":"2022-08-29","o":13.39,"h":13.48,"l":13.27,"c":13.38,"v":190700},{"d":"2022-08-30","o":13.46,"h":13.46,"l":13.03,"c":13.09,"v":237100},{"d":"2022-08-31","o":13.15,"h":13.24,"l":13.01,"c":13.13,"v":337200},{"d":"2022-09-01","o":13.09,"h":13.13,"l":12.74,"c":12.87,"v":257400},{"d":"2022-09-02","o":13.01,"h":13.04,"l":12.71,"c":12.75,"v":210100},{"d":"2022-09-06","o":12.83,"h":12.83,"l":12.55,"c":12.72,"v":201000},{"d":"2022-09-07","o":12.66,"h":12.94,"l":12.62,"c":12.9,"v":228700},{"d":"2022-09-08","o":12.83,"h":12.99,"l":12.75,"c":12.92,"v":146900},{"d":"2022-09-09","o":13,"h":13.12,"l":12.94,"c":13.1,"v":150400},{"d":"2022-09-12","o":13.18,"h":13.28,"l":13.14,"c":13.19,"v":218300},{"d":"2022-09-13","o":12.93,"h":12.99,"l":12.57,"c":12.62,"v":272000},{"d":"2022-09-14","o":12.59,"h":12.68,"l":12.43,"c":12.62,"v":255700},{"d":"2022-09-15","o":12.61,"h":12.7,"l":12.44,"c":12.45,"v":199800},{"d":"2022-09-16","o":12.39,"h":12.63,"l":12.31,"c":12.59,"v":868600},{"d":"2022-09-19","o":12.48,"h":12.66,"l":12.42,"c":12.65,"v":234100},{"d":"2022-09-20","o":12.53,"h":12.53,"l":12.21,"c":12.25,"v":307600},{"d":"2022-09-21","o":12.35,"h":12.42,"l":11.95,"c":11.98,"v":351300},{"d":"2022-09-22","o":11.99,"h":11.99,"l":11.56,"c":11.65,"v":295200},{"d":"2022-09-23","o":11.54,"h":11.54,"l":11.1,"c":11.3,"v":353300},{"d":"2022-09-26","o":11.21,"h":11.21,"l":10.87,"c":10.96,"v":440600},{"d":"2022-09-27","o":10.82,"h":10.89,"l":10.26,"c":10.27,"v":415800},{"d":"2022-09-28","o":10.34,"h":10.82,"l":10.11,"c":10.71,"v":673200},{"d":"2022-09-29","o":10.58,"h":10.59,"l":10.04,"c":10.18,"v":570800},{"d":"2022-09-30","o":10.21,"h":10.45,"l":10.19,"c":10.38,"v":712300},{"d":"2022-10-03","o":10.58,"h":10.64,"l":10.22,"c":10.51,"v":545400},{"d":"2022-10-04","o":10.64,"h":11,"l":10.62,"c":11,"v":456300},{"d":"2022-10-05","o":10.83,"h":10.83,"l":10.53,"c":10.65,"v":409100},{"d":"2022-10-06","o":10.61,"h":10.66,"l":10.52,"c":10.56,"v":325500},{"d":"2022-10-07","o":10.55,"h":10.61,"l":10.29,"c":10.42,"v":470300},{"d":"2022-10-10","o":10.5,"h":10.63,"l":10.43,"c":10.52,"v":355600},{"d":"2022-10-11","o":10.48,"h":10.67,"l":10.35,"c":10.61,"v":557900},{"d":"2022-10-12","o":10.62,"h":10.66,"l":10.44,"c":10.59,"v":364400},{"d":"2022-10-13","o":10.26,"h":10.86,"l":10.19,"c":10.84,"v":360500},{"d":"2022-10-14","o":11,"h":11.19,"l":10.64,"c":10.68,"v":488400},{"d":"2022-10-17","o":10.83,"h":11.05,"l":10.83,"c":11.02,"v":526500},{"d":"2022-10-18","o":11.19,"h":11.39,"l":10.97,"c":11.13,"v":320600},{"d":"2022-10-19","o":11.02,"h":11.1,"l":10.74,"c":10.81,"v":237800},{"d":"2022-10-20","o":10.77,"h":10.96,"l":10.72,"c":10.91,"v":299100},{"d":"2022-10-21","o":10.97,"h":11.17,"l":10.84,"c":11.15,"v":303700},{"d":"2022-10-24","o":11.25,"h":11.31,"l":11.14,"c":11.24,"v":230100},{"d":"2022-10-25","o":11.27,"h":11.85,"l":11.27,"c":11.7,"v":298300},{"d":"2022-10-26","o":11.8,"h":11.83,"l":11.56,"c":11.71,"v":246200},{"d":"2022-10-27","o":11.81,"h":11.89,"l":11.6,"c":11.64,"v":246900},{"d":"2022-10-28","o":11.68,"h":11.86,"l":11.61,"c":11.81,"v":200100},{"d":"2022-10-31","o":11.71,"h":11.8,"l":11.63,"c":11.69,"v":279100},{"d":"2022-11-01","o":11.75,"h":11.82,"l":11.63,"c":11.76,"v":276800},{"d":"2022-11-02","o":11.65,"h":11.77,"l":11.31,"c":11.35,"v":321400},{"d":"2022-11-03","o":11.16,"h":11.25,"l":10.92,"c":11.14,"v":304600},{"d":"2022-11-04","o":11.29,"h":11.46,"l":11.09,"c":11.31,"v":293700},{"d":"2022-11-07","o":11.35,"h":11.5,"l":11.16,"c":11.4,"v":303300},{"d":"2022-11-08","o":11.44,"h":11.53,"l":10.97,"c":11.21,"v":556200},{"d":"2022-11-09","o":11.63,"h":11.63,"l":11.17,"c":11.28,"v":310400},{"d":"2022-11-10","o":11.78,"h":12.17,"l":11.75,"c":12.11,"v":559300},{"d":"2022-11-11","o":12.2,"h":12.26,"l":11.94,"c":11.98,"v":278400},{"d":"2022-11-14","o":11.91,"h":12.1,"l":11.8,"c":11.87,"v":313700},{"d":"2022-11-15","o":12.09,"h":12.19,"l":11.97,"c":12.09,"v":249700},{"d":"2022-11-16","o":12.09,"h":12.09,"l":11.91,"c":11.91,"v":213300},{"d":"2022-11-17","o":11.84,"h":12.01,"l":11.72,"c":12,"v":221500},{"d":"2022-11-18","o":12.28,"h":12.31,"l":12.11,"c":12.22,"v":333500},{"d":"2022-11-21","o":12.15,"h":12.27,"l":11.96,"c":12.05,"v":198400},{"d":"2022-11-22","o":12.15,"h":12.23,"l":12.05,"c":12.15,"v":216700},{"d":"2022-11-23","o":12.04,"h":12.12,"l":11.83,"c":11.9,"v":186600},{"d":"2022-11-25","o":11.96,"h":12.14,"l":11.92,"c":12.09,"v":116900},{"d":"2022-11-28","o":12.07,"h":12.13,"l":11.81,"c":11.92,"v":325100},{"d":"2022-11-29","o":11.92,"h":12.06,"l":11.86,"c":11.89,"v":207600},{"d":"2022-11-30","o":11.86,"h":12.18,"l":11.7,"c":12.15,"v":412300},{"d":"2022-12-01","o":12.24,"h":12.34,"l":11.94,"c":12.15,"v":422800},{"d":"2022-12-02","o":11.95,"h":12.22,"l":11.95,"c":12,"v":223400},{"d":"2022-12-05","o":11.81,"h":11.86,"l":11.71,"c":11.73,"v":193500},{"d":"2022-12-06","o":11.71,"h":11.79,"l":11.63,"c":11.7,"v":189100},{"d":"2022-12-07","o":11.64,"h":12.03,"l":11.64,"c":11.84,"v":264000},{"d":"2022-12-08","o":11.82,"h":12.05,"l":11.81,"c":11.94,"v":268000},{"d":"2022-12-09","o":11.86,"h":11.96,"l":11.77,"c":11.94,"v":185200},{"d":"2022-12-12","o":12,"h":12.09,"l":11.88,"c":12.04,"v":234300},{"d":"2022-12-13","o":12.4,"h":12.48,"l":11.96,"c":12.05,"v":544100},{"d":"2022-12-14","o":12,"h":12.24,"l":11.91,"c":12.05,"v":209000},{"d":"2022-12-15","o":11.88,"h":11.98,"l":11.74,"c":11.85,"v":257900},{"d":"2022-12-16","o":11.71,"h":11.83,"l":11.6,"c":11.78,"v":855600},{"d":"2022-12-19","o":11.81,"h":11.91,"l":11.55,"c":11.67,"v":308300},{"d":"2022-12-20","o":11.58,"h":11.75,"l":11.47,"c":11.62,"v":242300},{"d":"2022-12-21","o":11.71,"h":11.85,"l":11.58,"c":11.59,"v":292500},{"d":"2022-12-22","o":11.51,"h":11.58,"l":11.33,"c":11.57,"v":265300},{"d":"2022-12-23","o":11.52,"h":11.73,"l":11.52,"c":11.69,"v":202000},{"d":"2022-12-27","o":11.55,"h":11.56,"l":11.44,"c":11.49,"v":145900},{"d":"2022-12-28","o":11.48,"h":11.57,"l":11.28,"c":11.29,"v":206000},{"d":"2022-12-29","o":11.39,"h":11.6,"l":11.35,"c":11.54,"v":210500},{"d":"2022-12-30","o":11.49,"h":11.59,"l":11.42,"c":11.5,"v":293500},{"d":"2023-01-03","o":11.63,"h":11.8,"l":11.45,"c":11.56,"v":262500},{"d":"2023-01-04","o":11.7,"h":11.99,"l":11.58,"c":11.85,"v":474900},{"d":"2023-01-05","o":11.82,"h":11.85,"l":11.4,"c":11.42,"v":243100},{"d":"2023-01-06","o":11.54,"h":11.64,"l":11.47,"c":11.6,"v":169600},{"d":"2023-01-09","o":11.6,"h":11.71,"l":11.49,"c":11.5,"v":162400},{"d":"2023-01-10","o":11.47,"h":11.59,"l":11.46,"c":11.58,"v":187600},{"d":"2023-01-11","o":11.6,"h":11.88,"l":11.6,"c":11.85,"v":221500},{"d":"2023-01-12","o":12,"h":12.3,"l":11.9,"c":12.25,"v":303500},{"d":"2023-01-13","o":12.15,"h":12.29,"l":12.15,"c":12.23,"v":157500},{"d":"2023-01-17","o":12.18,"h":12.41,"l":12.18,"c":12.32,"v":238700},{"d":"2023-01-18","o":12.33,"h":12.42,"l":12.06,"c":12.08,"v":203000},{"d":"2023-01-19","o":12.06,"h":12.16,"l":12.01,"c":12.05,"v":178500},{"d":"2023-01-20","o":12.13,"h":12.13,"l":11.9,"c":12.12,"v":186300},{"d":"2023-01-23","o":12.11,"h":12.33,"l":12.03,"c":12.25,"v":202900},{"d":"2023-01-24","o":12.26,"h":12.32,"l":12.14,"c":12.22,"v":263100},{"d":"2023-01-25","o":12.23,"h":12.4,"l":12.14,"c":12.38,"v":178500},{"d":"2023-01-26","o":12.4,"h":12.43,"l":12.3,"c":12.37,"v":125300},{"d":"2023-01-27","o":12.37,"h":12.58,"l":12.37,"c":12.5,"v":151400},{"d":"2023-01-30","o":12.43,"h":12.57,"l":12.37,"c":12.38,"v":148700},{"d":"2023-01-31","o":12.44,"h":12.72,"l":12.37,"c":12.68,"v":280800},{"d":"2023-02-01","o":12.61,"h":12.78,"l":12.44,"c":12.6,"v":299200},{"d":"2023-02-02","o":12.7,"h":12.98,"l":12.7,"c":12.88,"v":237000},{"d":"2023-02-03","o":12.82,"h":12.91,"l":12.7,"c":12.87,"v":307600},{"d":"2023-02-06","o":12.8,"h":12.8,"l":12.57,"c":12.77,"v":165400},{"d":"2023-02-07","o":12.67,"h":12.83,"l":12.57,"c":12.71,"v":275100},{"d":"2023-02-08","o":12.71,"h":12.78,"l":12.53,"c":12.61,"v":128200},{"d":"2023-02-09","o":12.63,"h":12.72,"l":12.41,"c":12.44,"v":177000},{"d":"2023-02-10","o":12.39,"h":12.56,"l":12.39,"c":12.5,"v":185500},{"d":"2023-02-13","o":12.45,"h":12.66,"l":12.45,"c":12.64,"v":174400},{"d":"2023-02-14","o":12.55,"h":13.65,"l":12.55,"c":13.47,"v":667200},{"d":"2023-02-15","o":13.5,"h":13.73,"l":13.25,"c":13.51,"v":619100},{"d":"2023-02-16","o":13.36,"h":13.43,"l":13.25,"c":13.32,"v":307300},{"d":"2023-02-17","o":13.45,"h":13.49,"l":13.27,"c":13.45,"v":379900},{"d":"2023-02-21","o":13.28,"h":13.41,"l":13,"c":13,"v":266500},{"d":"2023-02-22","o":13.07,"h":13.22,"l":12.98,"c":13.05,"v":305300},{"d":"2023-02-23","o":13.15,"h":13.25,"l":12.96,"c":13.11,"v":201300},{"d":"2023-02-24","o":12.92,"h":12.93,"l":12.8,"c":12.88,"v":300300},{"d":"2023-02-27","o":12.99,"h":13.09,"l":12.85,"c":12.9,"v":176200},{"d":"2023-02-28","o":12.84,"h":13.05,"l":12.81,"c":12.82,"v":286800},{"d":"2023-03-01","o":12.78,"h":12.84,"l":12.63,"c":12.84,"v":224100},{"d":"2023-03-02","o":12.76,"h":12.97,"l":12.71,"c":12.89,"v":337300},{"d":"2023-03-03","o":12.97,"h":13.03,"l":12.87,"c":12.91,"v":204600},{"d":"2023-03-06","o":12.89,"h":12.93,"l":12.75,"c":12.84,"v":310300},{"d":"2023-03-07","o":12.83,"h":12.84,"l":12.45,"c":12.51,"v":331400},{"d":"2023-03-08","o":12.56,"h":12.73,"l":12.49,"c":12.66,"v":229400},{"d":"2023-03-09","o":12.68,"h":12.74,"l":12.47,"c":12.48,"v":243600},{"d":"2023-03-10","o":12.44,"h":12.45,"l":11.85,"c":11.94,"v":454200},{"d":"2023-03-13","o":11.76,"h":12.17,"l":11.71,"c":11.9,"v":481200},{"d":"2023-03-14","o":12.24,"h":12.43,"l":11.99,"c":12.08,"v":494100},{"d":"2023-03-15","o":11.82,"h":12.05,"l":11.69,"c":11.96,"v":469200},{"d":"2023-03-16","o":11.8,"h":12.1,"l":11.59,"c":11.89,"v":462200},{"d":"2023-03-17","o":11.8,"h":11.8,"l":11.52,"c":11.53,"v":1165600},{"d":"2023-03-20","o":11.7,"h":11.87,"l":11.64,"c":11.65,"v":550400},{"d":"2023-03-21","o":11.83,"h":11.96,"l":11.67,"c":11.77,"v":570400},{"d":"2023-03-22","o":11.71,"h":11.71,"l":11.14,"c":11.16,"v":476200},{"d":"2023-03-23","o":11.19,"h":11.36,"l":10.92,"c":10.92,"v":379500},{"d":"2023-03-24","o":10.83,"h":11.29,"l":10.76,"c":11.27,"v":397400},{"d":"2023-03-27","o":11.47,"h":11.54,"l":11.26,"c":11.39,"v":433200},{"d":"2023-03-28","o":11.1,"h":11.47,"l":10.99,"c":11.41,"v":589300},{"d":"2023-03-29","o":11.48,"h":11.55,"l":11.44,"c":11.53,"v":345300},{"d":"2023-03-30","o":11.62,"h":11.7,"l":11.44,"c":11.55,"v":216300},{"d":"2023-03-31","o":11.64,"h":11.82,"l":11.61,"c":11.81,"v":419100},{"d":"2023-04-03","o":11.87,"h":11.97,"l":11.77,"c":11.86,"v":356800},{"d":"2023-04-04","o":11.93,"h":11.96,"l":11.59,"c":11.69,"v":250800},{"d":"2023-04-05","o":11.63,"h":11.79,"l":11.59,"c":11.76,"v":430300},{"d":"2023-04-06","o":11.84,"h":12.06,"l":11.79,"c":12.04,"v":381400},{"d":"2023-04-10","o":12,"h":12.1,"l":11.86,"c":12.07,"v":311200},{"d":"2023-04-11","o":12.15,"h":12.15,"l":11.96,"c":12,"v":334700},{"d":"2023-04-12","o":12.12,"h":12.12,"l":11.85,"c":11.86,"v":218400},{"d":"2023-04-13","o":11.85,"h":11.89,"l":11.61,"c":11.73,"v":495500},{"d":"2023-04-14","o":11.85,"h":11.98,"l":11.57,"c":11.75,"v":400600},{"d":"2023-04-17","o":11.78,"h":12.03,"l":11.78,"c":12.01,"v":188300},{"d":"2023-04-18","o":12.05,"h":12.07,"l":11.8,"c":11.85,"v":244400},{"d":"2023-04-19","o":11.78,"h":11.95,"l":11.72,"c":11.95,"v":195900},{"d":"2023-04-20","o":11.86,"h":11.92,"l":11.72,"c":11.86,"v":223700},{"d":"2023-04-21","o":11.87,"h":11.9,"l":11.69,"c":11.78,"v":228700},{"d":"2023-04-24","o":11.8,"h":11.83,"l":11.63,"c":11.68,"v":198200},{"d":"2023-04-25","o":11.59,"h":11.64,"l":11.51,"c":11.56,"v":199000},{"d":"2023-04-26","o":11.47,"h":11.64,"l":11.37,"c":11.41,"v":174500},{"d":"2023-04-27","o":11.43,"h":11.62,"l":11.43,"c":11.57,"v":171900},{"d":"2023-04-28","o":11.54,"h":11.75,"l":11.54,"c":11.72,"v":253200},{"d":"2023-05-01","o":11.69,"h":11.87,"l":11.67,"c":11.73,"v":282800},{"d":"2023-05-02","o":11.65,"h":11.77,"l":11.49,"c":11.74,"v":508800},{"d":"2023-05-03","o":11.79,"h":12.02,"l":11.7,"c":11.71,"v":451200},{"d":"2023-05-04","o":11.61,"h":11.97,"l":11.58,"c":11.87,"v":278700},{"d":"2023-05-05","o":12.02,"h":12.46,"l":11.98,"c":12.36,"v":544200},{"d":"2023-05-08","o":12.35,"h":12.47,"l":12.02,"c":12.24,"v":493400},{"d":"2023-05-09","o":11.92,"h":12.08,"l":11.35,"c":11.66,"v":488500},{"d":"2023-05-10","o":11.69,"h":11.75,"l":11.31,"c":11.52,"v":612900},{"d":"2023-05-11","o":11.47,"h":11.48,"l":11.26,"c":11.39,"v":357100},{"d":"2023-05-12","o":11.37,"h":11.44,"l":11.3,"c":11.43,"v":200000},{"d":"2023-05-15","o":11.44,"h":11.49,"l":11.29,"c":11.39,"v":227300},{"d":"2023-05-16","o":11.33,"h":11.4,"l":11.04,"c":11.04,"v":238300},{"d":"2023-05-17","o":11.08,"h":11.25,"l":10.97,"c":11.22,"v":433800},{"d":"2023-05-18","o":11.22,"h":11.45,"l":11.09,"c":11.42,"v":326200},{"d":"2023-05-19","o":11.58,"h":11.63,"l":11.31,"c":11.39,"v":336400},{"d":"2023-05-22","o":11.46,"h":11.61,"l":11.35,"c":11.55,"v":307000},{"d":"2023-05-23","o":11.5,"h":11.64,"l":11.38,"c":11.39,"v":330400},{"d":"2023-05-24","o":11.21,"h":11.24,"l":11.06,"c":11.07,"v":227800},{"d":"2023-05-25","o":11.09,"h":11.12,"l":10.96,"c":11,"v":204800},{"d":"2023-05-26","o":11.02,"h":11.27,"l":10.97,"c":11.17,"v":238400},{"d":"2023-05-30","o":11.25,"h":11.35,"l":11.12,"c":11.14,"v":238400},{"d":"2023-05-31","o":11.1,"h":11.25,"l":11.02,"c":11.04,"v":509000},{"d":"2023-06-01","o":11.08,"h":11.17,"l":10.96,"c":11.05,"v":261300},{"d":"2023-06-02","o":11.23,"h":11.5,"l":11.16,"c":11.45,"v":274100},{"d":"2023-06-05","o":11.36,"h":11.4,"l":11.14,"c":11.25,"v":256900},{"d":"2023-06-06","o":11.27,"h":11.57,"l":11.2,"c":11.52,"v":309400},{"d":"2023-06-07","o":11.61,"h":11.95,"l":11.61,"c":11.9,"v":326100},{"d":"2023-06-08","o":11.89,"h":11.89,"l":11.72,"c":11.83,"v":213200},{"d":"2023-06-09","o":11.8,"h":11.82,"l":11.7,"c":11.81,"v":152300},{"d":"2023-06-12","o":11.85,"h":11.85,"l":11.69,"c":11.8,"v":164800},{"d":"2023-06-13","o":11.77,"h":11.96,"l":11.74,"c":11.86,"v":481100},{"d":"2023-06-14","o":11.92,"h":12.04,"l":11.9,"c":11.97,"v":316400},{"d":"2023-06-15","o":12.35,"h":12.48,"l":12.07,"c":12.35,"v":492100},{"d":"2023-06-16","o":12.41,"h":12.41,"l":12.06,"c":12.25,"v":746300},{"d":"2023-06-20","o":12.25,"h":12.25,"l":12.06,"c":12.16,"v":246800},{"d":"2023-06-21","o":12.12,"h":12.12,"l":11.89,"c":11.91,"v":205800},{"d":"2023-06-22","o":11.91,"h":11.91,"l":11.6,"c":11.69,"v":216000},{"d":"2023-06-23","o":11.57,"h":11.61,"l":11.36,"c":11.47,"v":563300},{"d":"2023-06-26","o":11.45,"h":11.83,"l":11.45,"c":11.73,"v":378700},{"d":"2023-06-27","o":11.56,"h":11.67,"l":11.42,"c":11.61,"v":236300},{"d":"2023-06-28","o":11.62,"h":11.62,"l":11.47,"c":11.52,"v":230300},{"d":"2023-06-29","o":11.51,"h":11.7,"l":11.47,"c":11.67,"v":191800},{"d":"2023-06-30","o":11.79,"h":11.86,"l":11.5,"c":11.68,"v":414300},{"d":"2023-07-03","o":11.7,"h":11.88,"l":11.7,"c":11.83,"v":153800},{"d":"2023-07-05","o":11.85,"h":12.07,"l":11.67,"c":11.85,"v":392000},{"d":"2023-07-06","o":11.76,"h":11.9,"l":11.49,"c":11.83,"v":304800},{"d":"2023-07-07","o":11.83,"h":12.11,"l":11.83,"c":11.89,"v":250300},{"d":"2023-07-10","o":11.87,"h":12.17,"l":11.8,"c":12.13,"v":238900},{"d":"2023-07-11","o":12.26,"h":12.39,"l":12.15,"c":12.36,"v":196200},{"d":"2023-07-12","o":12.51,"h":12.59,"l":12.39,"c":12.44,"v":286800},{"d":"2023-07-13","o":12.45,"h":12.46,"l":12.3,"c":12.39,"v":239100},{"d":"2023-07-14","o":12.33,"h":12.36,"l":12.19,"c":12.36,"v":168900},{"d":"2023-07-17","o":12.28,"h":12.34,"l":12.2,"c":12.27,"v":206300},{"d":"2023-07-18","o":12.26,"h":12.46,"l":12.25,"c":12.35,"v":235700},{"d":"2023-07-19","o":12.41,"h":12.51,"l":12.38,"c":12.48,"v":176800},{"d":"2023-07-20","o":12.49,"h":12.5,"l":12.2,"c":12.39,"v":184600},{"d":"2023-07-21","o":12.44,"h":12.45,"l":11.98,"c":11.99,"v":273700},{"d":"2023-07-24","o":11.98,"h":12.26,"l":11.98,"c":12.2,"v":249100},{"d":"2023-07-25","o":12.19,"h":12.29,"l":12.1,"c":12.27,"v":223300},{"d":"2023-07-26","o":12.23,"h":12.4,"l":12.21,"c":12.23,"v":127100},{"d":"2023-07-27","o":12.24,"h":12.28,"l":11.9,"c":11.94,"v":189800},{"d":"2023-07-28","o":11.98,"h":12.23,"l":11.96,"c":12.2,"v":351900},{"d":"2023-07-31","o":12.22,"h":12.43,"l":12.22,"c":12.42,"v":567200},{"d":"2023-08-01","o":12.38,"h":12.38,"l":12.08,"c":12.12,"v":279600},{"d":"2023-08-02","o":12.01,"h":12.13,"l":11.9,"c":11.92,"v":226000},{"d":"2023-08-03","o":11.81,"h":12.08,"l":11.75,"c":12.05,"v":216500},{"d":"2023-08-04","o":12.06,"h":12.21,"l":11.96,"c":12.02,"v":167300},{"d":"2023-08-07","o":12.09,"h":12.22,"l":12.08,"c":12.18,"v":200300},{"d":"2023-08-08","o":12.06,"h":12.08,"l":11.9,"c":11.97,"v":186900},{"d":"2023-08-09","o":11.95,"h":12.13,"l":11.9,"c":12.05,"v":161200},{"d":"2023-08-10","o":12.06,"h":12.21,"l":11.93,"c":11.95,"v":134400},{"d":"2023-08-11","o":11.94,"h":12.06,"l":11.83,"c":11.88,"v":259600},{"d":"2023-08-14","o":11.89,"h":11.89,"l":11.57,"c":11.63,"v":211000},{"d":"2023-08-15","o":11.52,"h":11.64,"l":11.45,"c":11.47,"v":202400},{"d":"2023-08-16","o":11.51,"h":11.6,"l":11.4,"c":11.46,"v":159500},{"d":"2023-08-17","o":11.46,"h":11.53,"l":11.21,"c":11.26,"v":199300},{"d":"2023-08-18","o":11.19,"h":11.45,"l":11.19,"c":11.34,"v":224900},{"d":"2023-08-21","o":11.37,"h":11.37,"l":11.09,"c":11.09,"v":184800},{"d":"2023-08-22","o":11.17,"h":11.34,"l":11.05,"c":11.15,"v":162900},{"d":"2023-08-23","o":11.23,"h":11.5,"l":11.2,"c":11.43,"v":167000},{"d":"2023-08-24","o":11.43,"h":11.63,"l":11.29,"c":11.31,"v":195500},{"d":"2023-08-25","o":11.37,"h":11.45,"l":11.28,"c":11.29,"v":103800},{"d":"2023-08-28","o":11.37,"h":11.53,"l":11.33,"c":11.35,"v":118100},{"d":"2023-08-29","o":11.4,"h":11.54,"l":11.35,"c":11.52,"v":140100},{"d":"2023-08-30","o":11.52,"h":11.64,"l":11.48,"c":11.62,"v":165100},{"d":"2023-08-31","o":11.61,"h":11.61,"l":11.38,"c":11.39,"v":265300},{"d":"2023-09-01","o":11.5,"h":11.57,"l":11.42,"c":11.45,"v":161900},{"d":"2023-09-05","o":11.39,"h":11.39,"l":11.11,"c":11.2,"v":311900},{"d":"2023-09-06","o":11.23,"h":11.38,"l":11.11,"c":11.27,"v":243100},{"d":"2023-09-07","o":11.25,"h":11.36,"l":11.14,"c":11.24,"v":291800},{"d":"2023-09-08","o":11.28,"h":11.28,"l":11.09,"c":11.21,"v":159600},{"d":"2023-09-11","o":11.28,"h":11.36,"l":11.13,"c":11.35,"v":264100},{"d":"2023-09-12","o":11.33,"h":11.38,"l":11.22,"c":11.32,"v":148500},{"d":"2023-09-13","o":11.3,"h":11.33,"l":11.18,"c":11.24,"v":178100},{"d":"2023-09-14","o":11.38,"h":11.49,"l":11.3,"c":11.49,"v":156900},{"d":"2023-09-15","o":11.46,"h":11.51,"l":11.29,"c":11.32,"v":1185000},{"d":"2023-09-18","o":11.36,"h":11.36,"l":11.2,"c":11.21,"v":189300},{"d":"2023-09-19","o":11.19,"h":11.28,"l":11.19,"c":11.24,"v":159700},{"d":"2023-09-20","o":11.35,"h":11.49,"l":11.2,"c":11.2,"v":219400},{"d":"2023-09-21","o":11.17,"h":11.18,"l":10.86,"c":10.86,"v":170000},{"d":"2023-09-22","o":10.88,"h":10.98,"l":10.81,"c":10.81,"v":206100},{"d":"2023-09-25","o":10.78,"h":10.86,"l":10.71,"c":10.73,"v":204600},{"d":"2023-09-26","o":10.45,"h":10.53,"l":10.28,"c":10.28,"v":304200},{"d":"2023-09-27","o":10.34,"h":10.51,"l":10.19,"c":10.19,"v":449800},{"d":"2023-09-28","o":10.23,"h":10.37,"l":10.2,"c":10.25,"v":639500},{"d":"2023-09-29","o":10.41,"h":10.48,"l":10.17,"c":10.24,"v":1107900},{"d":"2023-10-02","o":10.23,"h":10.36,"l":10.17,"c":10.27,"v":626200},{"d":"2023-10-03","o":10.18,"h":10.29,"l":9.93,"c":10.08,"v":513000},{"d":"2023-10-04","o":10.11,"h":10.23,"l":10.04,"c":10.18,"v":466800},{"d":"2023-10-05","o":10.2,"h":10.46,"l":10.2,"c":10.41,"v":410500},{"d":"2023-10-06","o":10.35,"h":10.51,"l":10.24,"c":10.44,"v":412700},{"d":"2023-10-09","o":10.35,"h":10.69,"l":10.33,"c":10.6,"v":339500},{"d":"2023-10-10","o":10.59,"h":10.65,"l":10.53,"c":10.57,"v":174900},{"d":"2023-10-11","o":10.68,"h":10.9,"l":10.68,"c":10.85,"v":255200},{"d":"2023-10-12","o":10.77,"h":10.82,"l":10.63,"c":10.7,"v":277300},{"d":"2023-10-13","o":10.77,"h":10.8,"l":10.34,"c":10.35,"v":278100},{"d":"2023-10-16","o":10.47,"h":10.56,"l":10.34,"c":10.5,"v":287300},{"d":"2023-10-17","o":10.39,"h":10.71,"l":10.39,"c":10.62,"v":282700},{"d":"2023-10-18","o":10.53,"h":10.53,"l":10.33,"c":10.34,"v":356700},{"d":"2023-10-19","o":10.27,"h":10.49,"l":10.24,"c":10.28,"v":293600},{"d":"2023-10-20","o":10.35,"h":10.42,"l":10.17,"c":10.18,"v":288400},{"d":"2023-10-23","o":10.1,"h":10.18,"l":9.91,"c":9.91,"v":324100},{"d":"2023-10-24","o":9.99,"h":10.14,"l":9.92,"c":10.05,"v":223500},{"d":"2023-10-25","o":9.94,"h":10.02,"l":9.88,"c":9.99,"v":216500},{"d":"2023-10-26","o":10.05,"h":10.2,"l":10.03,"c":10.12,"v":303800},{"d":"2023-10-27","o":10.12,"h":10.24,"l":9.86,"c":9.91,"v":265300},{"d":"2023-10-30","o":10.02,"h":10.11,"l":9.81,"c":9.92,"v":274600},{"d":"2023-10-31","o":9.99,"h":10.07,"l":9.84,"c":9.96,"v":322700},{"d":"2023-11-01","o":9.88,"h":10.09,"l":9.85,"c":10.09,"v":331200},{"d":"2023-11-02","o":10.45,"h":10.54,"l":9.91,"c":10.2,"v":367500},{"d":"2023-11-03","o":10.4,"h":10.65,"l":10.4,"c":10.52,"v":390100},{"d":"2023-11-06","o":10.5,"h":10.57,"l":10.35,"c":10.44,"v":225000},{"d":"2023-11-07","o":10.38,"h":10.42,"l":10.17,"c":10.18,"v":427500},{"d":"2023-11-08","o":10.24,"h":10.33,"l":10.14,"c":10.32,"v":284100},{"d":"2023-11-09","o":10.35,"h":10.36,"l":10.1,"c":10.11,"v":271400},{"d":"2023-11-10","o":10.18,"h":10.34,"l":10.07,"c":10.28,"v":292500},{"d":"2023-11-13","o":10.2,"h":10.33,"l":10.14,"c":10.25,"v":263000},{"d":"2023-11-14","o":10.67,"h":10.91,"l":10.48,"c":10.83,"v":290500},{"d":"2023-11-15","o":10.78,"h":10.9,"l":10.74,"c":10.87,"v":277200},{"d":"2023-11-16","o":10.9,"h":10.93,"l":10.62,"c":10.64,"v":341100},{"d":"2023-11-17","o":10.79,"h":10.79,"l":10.66,"c":10.68,"v":367800},{"d":"2023-11-20","o":10.72,"h":10.8,"l":10.59,"c":10.77,"v":412500},{"d":"2023-11-21","o":10.67,"h":10.67,"l":10.56,"c":10.57,"v":250600},{"d":"2023-11-22","o":10.7,"h":10.79,"l":10.64,"c":10.67,"v":268200},{"d":"2023-11-24","o":10.63,"h":10.71,"l":10.56,"c":10.7,"v":81700},{"d":"2023-11-27","o":10.64,"h":10.73,"l":10.57,"c":10.66,"v":281100},{"d":"2023-11-28","o":10.64,"h":10.75,"l":10.56,"c":10.66,"v":310300},{"d":"2023-11-29","o":10.73,"h":10.98,"l":10.73,"c":10.8,"v":338900},{"d":"2023-11-30","o":10.88,"h":11.04,"l":10.81,"c":10.98,"v":842000},{"d":"2023-12-01","o":10.99,"h":11.37,"l":10.91,"c":11.37,"v":373700},{"d":"2023-12-04","o":11.27,"h":11.56,"l":11.27,"c":11.55,"v":319900},{"d":"2023-12-05","o":11.53,"h":11.53,"l":11.38,"c":11.45,"v":266700},{"d":"2023-12-06","o":11.56,"h":11.67,"l":11.49,"c":11.61,"v":318500},{"d":"2023-12-07","o":11.59,"h":11.85,"l":11.56,"c":11.85,"v":316000},{"d":"2023-12-08","o":11.84,"h":11.97,"l":11.77,"c":11.97,"v":365400},{"d":"2023-12-11","o":11.95,"h":12.21,"l":11.87,"c":12.19,"v":447100},{"d":"2023-12-12","o":12.22,"h":12.35,"l":12.15,"c":12.29,"v":577400},{"d":"2023-12-13","o":12.31,"h":12.7,"l":12.13,"c":12.58,"v":473000},{"d":"2023-12-14","o":12.89,"h":13.07,"l":12.81,"c":13.05,"v":769000},{"d":"2023-12-15","o":13.04,"h":13.11,"l":12.8,"c":13,"v":1275100},{"d":"2023-12-18","o":13.09,"h":13.09,"l":12.77,"c":12.78,"v":613500},{"d":"2023-12-19","o":12.82,"h":12.97,"l":12.82,"c":12.92,"v":482700},{"d":"2023-12-20","o":12.89,"h":13.09,"l":12.7,"c":12.71,"v":381400},{"d":"2023-12-21","o":12.82,"h":12.87,"l":12.63,"c":12.75,"v":224400},{"d":"2023-12-22","o":12.84,"h":12.94,"l":12.78,"c":12.82,"v":259800},{"d":"2023-12-26","o":12.68,"h":12.72,"l":12.54,"c":12.69,"v":193000},{"d":"2023-12-27","o":12.67,"h":12.74,"l":12.57,"c":12.6,"v":237900},{"d":"2023-12-28","o":12.52,"h":12.69,"l":12.52,"c":12.67,"v":240400},{"d":"2023-12-29","o":12.65,"h":12.66,"l":12.37,"c":12.37,"v":345200},{"d":"2024-01-02","o":12.3,"h":12.51,"l":12.19,"c":12.43,"v":497900},{"d":"2024-01-03","o":12.36,"h":12.36,"l":12.09,"c":12.09,"v":274000},{"d":"2024-01-04","o":12.18,"h":12.33,"l":12.11,"c":12.25,"v":276400},{"d":"2024-01-05","o":12.13,"h":12.41,"l":12.1,"c":12.28,"v":291300},{"d":"2024-01-08","o":12.31,"h":12.6,"l":12.28,"c":12.54,"v":248300},{"d":"2024-01-09","o":12.36,"h":12.47,"l":12.27,"c":12.37,"v":226600},{"d":"2024-01-10","o":12.33,"h":12.43,"l":12.31,"c":12.38,"v":172000},{"d":"2024-01-11","o":12.27,"h":12.34,"l":12.18,"c":12.3,"v":236300},{"d":"2024-01-12","o":12.48,"h":12.52,"l":12.33,"c":12.38,"v":140000},{"d":"2024-01-16","o":12.27,"h":12.29,"l":12.09,"c":12.13,"v":669100},{"d":"2024-01-17","o":11.96,"h":12.17,"l":11.87,"c":12.03,"v":387500},{"d":"2024-01-18","o":12.11,"h":12.16,"l":11.96,"c":12.13,"v":313600},{"d":"2024-01-19","o":12.19,"h":12.2,"l":12.05,"c":12.16,"v":317600},{"d":"2024-01-22","o":12.29,"h":12.37,"l":12.2,"c":12.25,"v":258800},{"d":"2024-01-23","o":12.32,"h":12.36,"l":12.05,"c":12.1,"v":248300},{"d":"2024-01-24","o":12.17,"h":12.19,"l":11.99,"c":12.06,"v":268600},{"d":"2024-01-25","o":12.27,"h":12.28,"l":12.11,"c":12.12,"v":433500},{"d":"2024-01-26","o":12.21,"h":12.42,"l":12.16,"c":12.41,"v":521000},{"d":"2024-01-29","o":12.38,"h":12.38,"l":12.07,"c":12.22,"v":510100},{"d":"2024-01-30","o":12.19,"h":12.24,"l":12.02,"c":12.05,"v":201400},{"d":"2024-01-31","o":12.07,"h":12.25,"l":11.89,"c":11.96,"v":615700},{"d":"2024-02-01","o":11.95,"h":12.06,"l":11.68,"c":12.04,"v":421300},{"d":"2024-02-02","o":11.84,"h":11.97,"l":11.69,"c":11.75,"v":277400},{"d":"2024-02-05","o":11.58,"h":11.75,"l":11.46,"c":11.63,"v":230600},{"d":"2024-02-06","o":11.6,"h":11.84,"l":11.58,"c":11.79,"v":229000},{"d":"2024-02-07","o":11.86,"h":11.86,"l":11.72,"c":11.76,"v":226600},{"d":"2024-02-08","o":11.73,"h":11.88,"l":11.72,"c":11.81,"v":250900},{"d":"2024-02-09","o":11.82,"h":11.92,"l":11.71,"c":11.91,"v":227900},{"d":"2024-02-12","o":11.9,"h":12,"l":11.87,"c":11.94,"v":272800},{"d":"2024-02-13","o":11.6,"h":11.6,"l":11.17,"c":11.35,"v":689000},{"d":"2024-02-14","o":11.71,"h":11.71,"l":11.27,"c":11.44,"v":467600},{"d":"2024-02-15","o":11.51,"h":11.69,"l":11.47,"c":11.62,"v":545300},{"d":"2024-02-16","o":11.45,"h":11.62,"l":11.41,"c":11.41,"v":398900},{"d":"2024-02-20","o":11.52,"h":11.63,"l":11.31,"c":11.44,"v":326100},{"d":"2024-02-21","o":11.41,"h":11.55,"l":11.38,"c":11.53,"v":276200},{"d":"2024-02-22","o":11.03,"h":11.34,"l":10.62,"c":10.82,"v":879600},{"d":"2024-02-23","o":10.8,"h":10.84,"l":10.57,"c":10.63,"v":464100},{"d":"2024-02-26","o":10.56,"h":10.81,"l":10.4,"c":10.4,"v":550300},{"d":"2024-02-27","o":10.46,"h":10.51,"l":10.27,"c":10.34,"v":471000},{"d":"2024-02-28","o":10.25,"h":10.35,"l":10.15,"c":10.24,"v":602800},{"d":"2024-02-29","o":10.37,"h":10.38,"l":10.11,"c":10.18,"v":1082700},{"d":"2024-03-01","o":10.15,"h":10.44,"l":10.02,"c":10.4,"v":797800},{"d":"2024-03-04","o":10.4,"h":10.51,"l":10.36,"c":10.5,"v":391800},{"d":"2024-03-05","o":10.49,"h":10.55,"l":10.33,"c":10.34,"v":348000},{"d":"2024-03-06","o":10.4,"h":10.57,"l":10.36,"c":10.56,"v":375000},{"d":"2024-03-07","o":10.66,"h":10.68,"l":10.53,"c":10.62,"v":357000},{"d":"2024-03-08","o":10.7,"h":10.78,"l":10.53,"c":10.62,"v":430000},{"d":"2024-03-11","o":10.6,"h":10.71,"l":10.54,"c":10.71,"v":325500},{"d":"2024-03-12","o":10.65,"h":10.72,"l":10.53,"c":10.55,"v":264500},{"d":"2024-03-13","o":10.5,"h":10.58,"l":10.47,"c":10.52,"v":727900},{"d":"2024-03-14","o":10.53,"h":10.54,"l":10.26,"c":10.29,"v":389500},{"d":"2024-03-15","o":10.29,"h":10.46,"l":10.25,"c":10.43,"v":957600},{"d":"2024-03-18","o":10.46,"h":10.51,"l":10.38,"c":10.41,"v":417500},{"d":"2024-03-19","o":10.41,"h":10.48,"l":10.37,"c":10.38,"v":642500},{"d":"2024-03-20","o":10.37,"h":10.67,"l":10.34,"c":10.62,"v":587800},{"d":"2024-03-21","o":10.71,"h":10.83,"l":10.65,"c":10.76,"v":682100},{"d":"2024-03-22","o":10.77,"h":10.81,"l":10.43,"c":10.45,"v":521500},{"d":"2024-03-25","o":10.53,"h":10.55,"l":10.37,"c":10.38,"v":576300},{"d":"2024-03-26","o":10.23,"h":10.31,"l":10.02,"c":10.02,"v":907700},{"d":"2024-03-27","o":10.12,"h":10.23,"l":10.12,"c":10.22,"v":493000},{"d":"2024-03-28","o":10.27,"h":10.46,"l":10.27,"c":10.4,"v":558800},{"d":"2024-04-01","o":10.46,"h":10.46,"l":10.26,"c":10.27,"v":444100},{"d":"2024-04-02","o":10.2,"h":10.27,"l":10.14,"c":10.24,"v":558100},{"d":"2024-04-03","o":10.2,"h":10.39,"l":10.16,"c":10.37,"v":444600},{"d":"2024-04-04","o":10.46,"h":10.6,"l":10.36,"c":10.38,"v":514700},{"d":"2024-04-05","o":10.3,"h":10.44,"l":10.29,"c":10.37,"v":273500},{"d":"2024-04-08","o":10.45,"h":10.58,"l":10.45,"c":10.54,"v":361700},{"d":"2024-04-09","o":10.57,"h":10.84,"l":10.57,"c":10.82,"v":669900},{"d":"2024-04-10","o":10.53,"h":10.55,"l":10.32,"c":10.41,"v":491700},{"d":"2024-04-11","o":10.56,"h":10.59,"l":10.41,"c":10.51,"v":462200},{"d":"2024-04-12","o":10.42,"h":10.5,"l":10.32,"c":10.36,"v":266000},{"d":"2024-04-15","o":10.39,"h":10.43,"l":10.09,"c":10.17,"v":479800},{"d":"2024-04-16","o":10.11,"h":10.17,"l":10.03,"c":10.07,"v":439100},{"d":"2024-04-17","o":10.11,"h":10.21,"l":10.1,"c":10.11,"v":328500},{"d":"2024-04-18","o":10.18,"h":10.26,"l":10.1,"c":10.23,"v":272600},{"d":"2024-04-19","o":10.21,"h":10.51,"l":10.2,"c":10.5,"v":392500},{"d":"2024-04-22","o":10.52,"h":10.75,"l":10.46,"c":10.72,"v":341900},{"d":"2024-04-23","o":10.69,"h":10.9,"l":10.63,"c":10.7,"v":249200},{"d":"2024-04-24","o":10.63,"h":10.64,"l":10.52,"c":10.54,"v":307500},{"d":"2024-04-25","o":10.47,"h":10.54,"l":10.41,"c":10.5,"v":362300},{"d":"2024-04-26","o":10.56,"h":10.71,"l":10.54,"c":10.57,"v":273800},{"d":"2024-04-29","o":10.63,"h":10.73,"l":10.6,"c":10.64,"v":169900},{"d":"2024-04-30","o":10.55,"h":10.6,"l":10.51,"c":10.52,"v":234300},{"d":"2024-05-01","o":10.54,"h":10.77,"l":10.54,"c":10.61,"v":381800},{"d":"2024-05-02","o":10.74,"h":10.81,"l":10.58,"c":10.73,"v":308600},{"d":"2024-05-03","o":10.99,"h":10.99,"l":10.77,"c":10.83,"v":449800},{"d":"2024-05-06","o":10.89,"h":11.02,"l":10.83,"c":11.01,"v":281500},{"d":"2024-05-07","o":11.09,"h":11.13,"l":10.99,"c":11,"v":297000},{"d":"2024-05-08","o":10.98,"h":11.05,"l":10.92,"c":10.96,"v":280000},{"d":"2024-05-09","o":11.05,"h":11.59,"l":11.04,"c":11.55,"v":501800},{"d":"2024-05-10","o":11.55,"h":11.55,"l":11.32,"c":11.48,"v":386800},{"d":"2024-05-13","o":11.59,"h":11.65,"l":11.49,"c":11.54,"v":348500},{"d":"2024-05-14","o":11.61,"h":11.72,"l":11.52,"c":11.56,"v":464100},{"d":"2024-05-15","o":11.7,"h":11.8,"l":11.64,"c":11.7,"v":293900},{"d":"2024-05-16","o":11.7,"h":11.74,"l":11.53,"c":11.6,"v":431100},{"d":"2024-05-17","o":11.61,"h":11.75,"l":11.53,"c":11.68,"v":332500},{"d":"2024-05-20","o":11.63,"h":11.68,"l":11.41,"c":11.41,"v":460000},{"d":"2024-05-21","o":11.35,"h":11.54,"l":11.29,"c":11.47,"v":266700},{"d":"2024-05-22","o":11.46,"h":11.53,"l":11.44,"c":11.49,"v":328700},{"d":"2024-05-23","o":11.51,"h":11.51,"l":11.22,"c":11.28,"v":300100},{"d":"2024-05-24","o":11.36,"h":11.36,"l":11.26,"c":11.33,"v":267800},{"d":"2024-05-28","o":11.41,"h":11.42,"l":11.24,"c":11.24,"v":277000},{"d":"2024-05-29","o":11.15,"h":11.15,"l":10.85,"c":10.93,"v":474900},{"d":"2024-05-30","o":11.04,"h":11.18,"l":10.98,"c":11.16,"v":384900},{"d":"2024-05-31","o":11.22,"h":11.38,"l":11.18,"c":11.34,"v":491400},{"d":"2024-06-03","o":11.37,"h":11.43,"l":11.27,"c":11.34,"v":764700},{"d":"2024-06-04","o":11.33,"h":11.41,"l":11.24,"c":11.31,"v":542600},{"d":"2024-06-05","o":11.36,"h":11.42,"l":11.17,"c":11.25,"v":569600},{"d":"2024-06-06","o":11.17,"h":11.25,"l":11.11,"c":11.14,"v":515800},{"d":"2024-06-07","o":10.94,"h":11.03,"l":10.88,"c":10.93,"v":622200},{"d":"2024-06-10","o":10.84,"h":11.03,"l":10.75,"c":10.96,"v":797300},{"d":"2024-06-11","o":10.85,"h":10.97,"l":10.85,"c":10.93,"v":476300},{"d":"2024-06-12","o":11.21,"h":11.37,"l":11.01,"c":11.07,"v":551900},{"d":"2024-06-13","o":11.09,"h":11.15,"l":11,"c":11.11,"v":295900},{"d":"2024-06-14","o":11,"h":11.05,"l":10.95,"c":11.04,"v":579000},{"d":"2024-06-17","o":11,"h":11.03,"l":10.91,"c":11.01,"v":353600},{"d":"2024-06-18","o":11,"h":11,"l":10.89,"c":10.95,"v":257400},{"d":"2024-06-20","o":10.87,"h":11.04,"l":10.85,"c":10.97,"v":359600},{"d":"2024-06-21","o":10.98,"h":11.03,"l":10.89,"c":10.98,"v":1134900},{"d":"2024-06-24","o":11.02,"h":11.13,"l":10.96,"c":11.08,"v":354000},{"d":"2024-06-25","o":11.07,"h":11.07,"l":10.92,"c":10.98,"v":329800},{"d":"2024-06-26","o":10.72,"h":10.93,"l":10.68,"c":10.92,"v":379100},{"d":"2024-06-27","o":10.91,"h":11,"l":10.8,"c":11,"v":701800},{"d":"2024-06-28","o":11.05,"h":11.16,"l":10.9,"c":11.09,"v":1278300},{"d":"2024-07-01","o":11.07,"h":11.07,"l":10.85,"c":10.97,"v":465300},{"d":"2024-07-02","o":11,"h":11.11,"l":11,"c":11.03,"v":486100},{"d":"2024-07-03","o":11.04,"h":11.15,"l":10.96,"c":10.96,"v":272500},{"d":"2024-07-05","o":10.95,"h":11.05,"l":10.9,"c":10.94,"v":325200},{"d":"2024-07-08","o":11.02,"h":11.06,"l":10.98,"c":11.02,"v":200800},{"d":"2024-07-09","o":11,"h":11.01,"l":10.91,"c":10.99,"v":205400},{"d":"2024-07-10","o":11.08,"h":11.11,"l":10.97,"c":11.05,"v":236100},{"d":"2024-07-11","o":11.21,"h":11.41,"l":11.19,"c":11.36,"v":483000},{"d":"2024-07-12","o":11.5,"h":11.79,"l":11.48,"c":11.72,"v":405800},{"d":"2024-07-15","o":11.59,"h":11.63,"l":11.37,"c":11.57,"v":475000},{"d":"2024-07-16","o":11.67,"h":11.85,"l":11.59,"c":11.83,"v":345000},{"d":"2024-07-17","o":11.8,"h":12.02,"l":11.75,"c":11.79,"v":586400},{"d":"2024-07-18","o":11.68,"h":11.86,"l":11.58,"c":11.61,"v":466200},{"d":"2024-07-19","o":11.62,"h":11.72,"l":11.55,"c":11.6,"v":525800},{"d":"2024-07-22","o":11.67,"h":11.9,"l":11.61,"c":11.8,"v":726400},{"d":"2024-07-23","o":11.78,"h":12.03,"l":11.75,"c":12,"v":331000},{"d":"2024-07-24","o":11.92,"h":12.06,"l":11.75,"c":11.77,"v":561800},{"d":"2024-07-25","o":11.82,"h":11.96,"l":11.73,"c":11.77,"v":463700},{"d":"2024-07-26","o":11.94,"h":11.96,"l":11.84,"c":11.87,"v":301900},{"d":"2024-07-29","o":11.91,"h":12.02,"l":11.82,"c":12.01,"v":330300},{"d":"2024-07-30","o":12.02,"h":12.1,"l":11.86,"c":12.06,"v":356000},{"d":"2024-07-31","o":12.06,"h":12.14,"l":11.87,"c":11.88,"v":630200},{"d":"2024-08-01","o":11.92,"h":12.06,"l":11.74,"c":11.87,"v":383300},{"d":"2024-08-02","o":11.66,"h":11.87,"l":11.58,"c":11.7,"v":294400},{"d":"2024-08-05","o":11.34,"h":11.51,"l":11.1,"c":11.27,"v":380200},{"d":"2024-08-06","o":11.22,"h":11.55,"l":11.18,"c":11.46,"v":281100},{"d":"2024-08-07","o":11.62,"h":11.68,"l":11.39,"c":11.48,"v":339300},{"d":"2024-08-08","o":11.21,"h":11.55,"l":11,"c":11.42,"v":321700},{"d":"2024-08-09","o":11.45,"h":11.45,"l":11.35,"c":11.42,"v":343700},{"d":"2024-08-12","o":11.37,"h":11.37,"l":11.05,"c":11.12,"v":440000},{"d":"2024-08-13","o":11.23,"h":11.26,"l":11.18,"c":11.23,"v":506800},{"d":"2024-08-14","o":11.26,"h":11.34,"l":11.15,"c":11.31,"v":393800},{"d":"2024-08-15","o":11.46,"h":11.54,"l":11.35,"c":11.47,"v":403200},{"d":"2024-08-16","o":11.46,"h":11.59,"l":11.42,"c":11.54,"v":334400},{"d":"2024-08-19","o":11.6,"h":11.81,"l":11.51,"c":11.79,"v":417200},{"d":"2024-08-20","o":11.73,"h":11.79,"l":11.65,"c":11.75,"v":370500},{"d":"2024-08-21","o":11.82,"h":11.95,"l":11.7,"c":11.89,"v":316200},{"d":"2024-08-22","o":11.88,"h":11.97,"l":11.79,"c":11.9,"v":282700},{"d":"2024-08-23","o":11.99,"h":12.28,"l":11.92,"c":12.17,"v":328100},{"d":"2024-08-26","o":12.28,"h":12.3,"l":12.15,"c":12.26,"v":473600},{"d":"2024-08-27","o":12.24,"h":12.32,"l":12.16,"c":12.28,"v":281500},{"d":"2024-08-28","o":12.28,"h":12.46,"l":12.26,"c":12.28,"v":319300},{"d":"2024-08-29","o":12.27,"h":12.32,"l":12.15,"c":12.25,"v":274900},{"d":"2024-08-30","o":12.32,"h":12.33,"l":12.2,"c":12.31,"v":437000},{"d":"2024-09-03","o":12.19,"h":12.3,"l":12.06,"c":12.09,"v":370800},{"d":"2024-09-04","o":12.09,"h":12.16,"l":11.97,"c":12.06,"v":297100},{"d":"2024-09-05","o":12.13,"h":12.22,"l":11.96,"c":11.98,"v":472800},{"d":"2024-09-06","o":11.96,"h":12.01,"l":11.69,"c":11.84,"v":633200},{"d":"2024-09-09","o":11.84,"h":11.84,"l":11.7,"c":11.79,"v":384600},{"d":"2024-09-10","o":11.85,"h":11.85,"l":11.71,"c":11.77,"v":350500},{"d":"2024-09-11","o":11.67,"h":11.75,"l":11.51,"c":11.73,"v":243300},{"d":"2024-09-12","o":11.79,"h":11.94,"l":11.71,"c":11.86,"v":194200},{"d":"2024-09-13","o":11.98,"h":12,"l":11.91,"c":11.97,"v":382000},{"d":"2024-09-16","o":12.01,"h":12.08,"l":11.98,"c":12.05,"v":323600},{"d":"2024-09-17","o":12.08,"h":12.18,"l":12.04,"c":12.05,"v":399600},{"d":"2024-09-18","o":12.08,"h":12.25,"l":11.98,"c":12.08,"v":541700},{"d":"2024-09-19","o":12.28,"h":12.28,"l":12.08,"c":12.25,"v":333200},{"d":"2024-09-20","o":12.16,"h":12.18,"l":11.85,"c":11.9,"v":1153100},{"d":"2024-09-23","o":11.98,"h":12.11,"l":11.97,"c":12.05,"v":328500},{"d":"2024-09-24","o":12.05,"h":12.25,"l":12.04,"c":12.21,"v":242200},{"d":"2024-09-25","o":11.97,"h":12.02,"l":11.8,"c":11.86,"v":359300},{"d":"2024-09-26","o":10.96,"h":11.14,"l":10.77,"c":10.8,"v":3893700},{"d":"2024-09-27","o":10.93,"h":11.03,"l":10.81,"c":10.92,"v":1490100},{"d":"2024-09-30","o":10.97,"h":11.05,"l":10.73,"c":10.83,"v":2102000},{"d":"2024-10-01","o":11.12,"h":11.12,"l":10.77,"c":10.93,"v":1253500},{"d":"2024-10-02","o":10.85,"h":10.92,"l":10.71,"c":10.82,"v":918500},{"d":"2024-10-03","o":10.77,"h":10.8,"l":10.64,"c":10.76,"v":881500},{"d":"2024-10-04","o":10.9,"h":10.9,"l":10.68,"c":10.84,"v":687100},{"d":"2024-10-07","o":10.84,"h":10.84,"l":10.68,"c":10.84,"v":688900},{"d":"2024-10-08","o":10.83,"h":10.91,"l":10.74,"c":10.88,"v":973100},{"d":"2024-10-09","o":10.88,"h":10.91,"l":10.77,"c":10.79,"v":477100},{"d":"2024-10-10","o":10.71,"h":10.8,"l":10.68,"c":10.8,"v":572900},{"d":"2024-10-11","o":10.8,"h":10.93,"l":10.77,"c":10.91,"v":569900},{"d":"2024-10-14","o":10.9,"h":10.99,"l":10.81,"c":10.86,"v":979900},{"d":"2024-10-15","o":10.95,"h":11.22,"l":10.92,"c":11.19,"v":745400},{"d":"2024-10-16","o":11.23,"h":11.35,"l":11.2,"c":11.25,"v":494500},{"d":"2024-10-17","o":11.19,"h":11.21,"l":11.09,"c":11.17,"v":383300},{"d":"2024-10-18","o":11.18,"h":11.26,"l":11.16,"c":11.26,"v":478800},{"d":"2024-10-21","o":11.23,"h":11.23,"l":10.91,"c":11,"v":677200},{"d":"2024-10-22","o":10.98,"h":11.06,"l":10.94,"c":11,"v":384300},{"d":"2024-10-23","o":10.95,"h":11.08,"l":10.95,"c":11.06,"v":426600},{"d":"2024-10-24","o":11.08,"h":11.13,"l":11.04,"c":11.1,"v":441500},{"d":"2024-10-25","o":11.19,"h":11.19,"l":11,"c":11.02,"v":412400},{"d":"2024-10-28","o":11.1,"h":11.11,"l":11.03,"c":11.04,"v":534900},{"d":"2024-10-29","o":10.99,"h":11,"l":10.8,"c":10.92,"v":456500},{"d":"2024-10-30","o":10.92,"h":11.09,"l":10.92,"c":10.95,"v":376500},{"d":"2024-10-31","o":10.9,"h":10.98,"l":10.83,"c":10.83,"v":567800},{"d":"2024-11-01","o":10.93,"h":10.97,"l":10.71,"c":10.75,"v":485100},{"d":"2024-11-04","o":10.78,"h":10.95,"l":10.74,"c":10.91,"v":609300},{"d":"2024-11-05","o":11.06,"h":11.17,"l":10.9,"c":11.07,"v":596700},{"d":"2024-11-06","o":11.15,"h":11.32,"l":11.04,"c":11.25,"v":816400},{"d":"2024-11-07","o":11.18,"h":11.3,"l":11.08,"c":11.13,"v":462000},{"d":"2024-11-08","o":11.18,"h":11.28,"l":11.13,"c":11.2,"v":554600},{"d":"2024-11-11","o":11.19,"h":11.24,"l":11.08,"c":11.08,"v":564900},{"d":"2024-11-12","o":11.05,"h":11.15,"l":10.99,"c":11,"v":572900},{"d":"2024-11-13","o":11.1,"h":11.14,"l":11,"c":11.02,"v":444200},{"d":"2024-11-14","o":11.08,"h":11.08,"l":10.83,"c":10.87,"v":382000},{"d":"2024-11-15","o":10.95,"h":10.99,"l":10.85,"c":10.98,"v":618700},{"d":"2024-11-18","o":10.98,"h":11.12,"l":10.94,"c":11.07,"v":580500},{"d":"2024-11-19","o":10.95,"h":11.07,"l":10.89,"c":11.04,"v":579500},{"d":"2024-11-20","o":11.02,"h":11.02,"l":10.87,"c":10.94,"v":505400},{"d":"2024-11-21","o":10.9,"h":10.97,"l":10.82,"c":10.89,"v":575400},{"d":"2024-11-22","o":10.94,"h":11.08,"l":10.89,"c":11.07,"v":613500},{"d":"2024-11-25","o":11.14,"h":11.23,"l":11,"c":11,"v":852000},{"d":"2024-11-26","o":10.94,"h":11.19,"l":10.91,"c":11.15,"v":534400},{"d":"2024-11-27","o":11.16,"h":11.23,"l":11.07,"c":11.09,"v":471900},{"d":"2024-11-29","o":11.16,"h":11.24,"l":11.05,"c":11.05,"v":454000},{"d":"2024-12-02","o":11.05,"h":11.11,"l":10.97,"c":11.08,"v":648600},{"d":"2024-12-03","o":11.14,"h":11.14,"l":10.97,"c":10.98,"v":466500},{"d":"2024-12-04","o":10.98,"h":11.08,"l":10.95,"c":11,"v":502800},{"d":"2024-12-05","o":10.96,"h":11.06,"l":10.91,"c":10.92,"v":419800},{"d":"2024-12-06","o":10.98,"h":10.99,"l":10.83,"c":10.87,"v":589100},{"d":"2024-12-09","o":10.92,"h":11.02,"l":10.88,"c":10.89,"v":733900},{"d":"2024-12-10","o":10.86,"h":11.04,"l":10.74,"c":10.97,"v":571500},{"d":"2024-12-11","o":10.98,"h":11.06,"l":10.83,"c":10.85,"v":518900},{"d":"2024-12-12","o":10.72,"h":10.9,"l":10.63,"c":10.88,"v":762100},{"d":"2024-12-13","o":10.85,"h":10.95,"l":10.79,"c":10.92,"v":421700},{"d":"2024-12-16","o":10.87,"h":11.07,"l":10.86,"c":10.99,"v":688100},{"d":"2024-12-17","o":10.92,"h":11,"l":10.82,"c":10.83,"v":2101400},{"d":"2024-12-18","o":10.84,"h":10.95,"l":10.29,"c":10.29,"v":963500},{"d":"2024-12-19","o":10.4,"h":10.49,"l":10.25,"c":10.27,"v":993800},{"d":"2024-12-20","o":10.19,"h":10.55,"l":10.11,"c":10.25,"v":6035600},{"d":"2024-12-23","o":10.27,"h":10.31,"l":10.14,"c":10.23,"v":875100},{"d":"2024-12-24","o":10.2,"h":10.39,"l":10.16,"c":10.37,"v":309800},{"d":"2024-12-26","o":10.07,"h":10.21,"l":9.94,"c":10.11,"v":1456900},{"d":"2024-12-27","o":10.02,"h":10.19,"l":9.98,"c":10.06,"v":997200},{"d":"2024-12-30","o":9.99,"h":10.11,"l":9.88,"c":10.08,"v":800600},{"d":"2024-12-31","o":10.13,"h":10.27,"l":10.07,"c":10.23,"v":767700},{"d":"2025-01-02","o":10.26,"h":10.26,"l":10.01,"c":10.08,"v":410100},{"d":"2025-01-03","o":10.11,"h":10.24,"l":10.02,"c":10.2,"v":648100},{"d":"2025-01-06","o":10.18,"h":10.2,"l":9.95,"c":9.95,"v":628100},{"d":"2025-01-07","o":10.01,"h":10.05,"l":9.81,"c":9.91,"v":745100},{"d":"2025-01-08","o":9.87,"h":9.95,"l":9.72,"c":9.82,"v":555900},{"d":"2025-01-10","o":9.73,"h":9.74,"l":9.56,"c":9.7,"v":547300},{"d":"2025-01-13","o":9.69,"h":9.74,"l":9.53,"c":9.74,"v":592300},{"d":"2025-01-14","o":9.67,"h":9.69,"l":9.26,"c":9.36,"v":1204500},{"d":"2025-01-15","o":9.6,"h":9.7,"l":9.51,"c":9.67,"v":1083100},{"d":"2025-01-16","o":9.64,"h":9.87,"l":9.58,"c":9.81,"v":633000},{"d":"2025-01-17","o":9.84,"h":9.89,"l":9.74,"c":9.76,"v":536500},{"d":"2025-01-21","o":9.8,"h":9.99,"l":9.79,"c":9.95,"v":533800},{"d":"2025-01-22","o":9.91,"h":9.92,"l":9.69,"c":9.71,"v":523000},{"d":"2025-01-23","o":9.74,"h":9.88,"l":9.67,"c":9.84,"v":545600},{"d":"2025-01-24","o":9.84,"h":10.01,"l":9.79,"c":9.85,"v":671200},{"d":"2025-01-27","o":9.96,"h":10.26,"l":9.96,"c":10.04,"v":666800},{"d":"2025-01-28","o":9.96,"h":10.08,"l":9.65,"c":9.67,"v":726000},{"d":"2025-01-29","o":9.72,"h":9.73,"l":9.51,"c":9.58,"v":576200},{"d":"2025-01-30","o":9.67,"h":9.73,"l":9.63,"c":9.69,"v":504000},{"d":"2025-01-31","o":9.67,"h":9.8,"l":9.61,"c":9.78,"v":968000},{"d":"2025-02-03","o":9.63,"h":9.74,"l":9.5,"c":9.66,"v":580800},{"d":"2025-02-04","o":9.61,"h":9.73,"l":9.54,"c":9.68,"v":481300},{"d":"2025-02-05","o":9.71,"h":9.77,"l":9.61,"c":9.64,"v":409400},{"d":"2025-02-06","o":9.64,"h":9.68,"l":9.51,"c":9.63,"v":537500},{"d":"2025-02-07","o":9.59,"h":9.63,"l":9.47,"c":9.57,"v":418600},{"d":"2025-02-10","o":9.58,"h":9.68,"l":9.43,"c":9.66,"v":667900},{"d":"2025-02-11","o":9.62,"h":9.7,"l":9.55,"c":9.65,"v":439900},{"d":"2025-02-12","o":9.5,"h":9.6,"l":9.44,"c":9.59,"v":394100},{"d":"2025-02-13","o":9.63,"h":9.68,"l":9.6,"c":9.63,"v":465600},{"d":"2025-02-14","o":9.65,"h":9.69,"l":9.47,"c":9.48,"v":550100},{"d":"2025-02-18","o":9.47,"h":9.48,"l":9.32,"c":9.37,"v":1067600},{"d":"2025-02-19","o":9.35,"h":9.35,"l":9.12,"c":9.17,"v":972700},{"d":"2025-02-20","o":9.4,"h":9.46,"l":8.92,"c":9.02,"v":1647200},{"d":"2025-02-21","o":9.1,"h":9.1,"l":8.76,"c":8.92,"v":1330200},{"d":"2025-02-24","o":8.95,"h":9.1,"l":8.87,"c":8.91,"v":993900},{"d":"2025-02-25","o":8.93,"h":9.11,"l":8.91,"c":9.04,"v":624700},{"d":"2025-02-26","o":9,"h":9.15,"l":9,"c":9.14,"v":605700},{"d":"2025-02-27","o":9.11,"h":9.23,"l":9.09,"c":9.16,"v":501300},{"d":"2025-02-28","o":9.14,"h":9.2,"l":9.12,"c":9.18,"v":814600},{"d":"2025-03-03","o":9.16,"h":9.28,"l":9.1,"c":9.11,"v":625000},{"d":"2025-03-04","o":9.05,"h":9.12,"l":8.95,"c":8.96,"v":711600},{"d":"2025-03-05","o":9,"h":9.04,"l":8.81,"c":8.9,"v":715800},{"d":"2025-03-06","o":8.83,"h":8.93,"l":8.69,"c":8.85,"v":794700},{"d":"2025-03-07","o":8.85,"h":9.07,"l":8.85,"c":9.06,"v":895400},{"d":"2025-03-10","o":9.08,"h":9.22,"l":8.9,"c":8.9,"v":886600},{"d":"2025-03-11","o":8.94,"h":9,"l":8.73,"c":8.73,"v":810800},{"d":"2025-03-12","o":8.77,"h":8.82,"l":8.58,"c":8.7,"v":921000},{"d":"2025-03-13","o":8.35,"h":8.49,"l":7.61,"c":7.69,"v":2590100},{"d":"2025-03-14","o":7.74,"h":7.84,"l":7.56,"c":7.59,"v":1638000},{"d":"2025-03-17","o":7.57,"h":7.72,"l":7.47,"c":7.65,"v":2223000},{"d":"2025-03-18","o":7.61,"h":7.88,"l":7.56,"c":7.66,"v":2050900},{"d":"2025-03-19","o":7.69,"h":7.93,"l":7.65,"c":7.82,"v":2607500},{"d":"2025-03-20","o":7.83,"h":7.88,"l":7.67,"c":7.78,"v":1083500},{"d":"2025-03-21","o":7.69,"h":7.76,"l":7.6,"c":7.69,"v":1671700},{"d":"2025-03-24","o":7.78,"h":7.97,"l":7.77,"c":7.9,"v":1014700},{"d":"2025-03-25","o":7.97,"h":7.98,"l":7.66,"c":7.75,"v":1106300},{"d":"2025-03-26","o":7.59,"h":7.64,"l":7.48,"c":7.55,"v":968900},{"d":"2025-03-27","o":7.53,"h":7.76,"l":7.49,"c":7.52,"v":1682100},{"d":"2025-03-28","o":7.6,"h":7.63,"l":7.37,"c":7.5,"v":1055300},{"d":"2025-03-31","o":7.42,"h":7.55,"l":7.35,"c":7.51,"v":939500},{"d":"2025-04-01","o":7.5,"h":7.63,"l":7.35,"c":7.42,"v":1089600},{"d":"2025-04-02","o":7.4,"h":7.5,"l":7.35,"c":7.36,"v":1013700},{"d":"2025-04-03","o":7.25,"h":7.26,"l":6.81,"c":6.92,"v":1777600},{"d":"2025-04-04","o":6.79,"h":6.87,"l":6.52,"c":6.85,"v":2334600},{"d":"2025-04-07","o":6.55,"h":6.9,"l":6.38,"c":6.57,"v":1854100},{"d":"2025-04-08","o":6.75,"h":6.78,"l":6.34,"c":6.37,"v":1138300},{"d":"2025-04-09","o":6.27,"h":6.83,"l":6.1,"c":6.76,"v":2169300},{"d":"2025-04-10","o":6.69,"h":6.69,"l":6.29,"c":6.52,"v":1081900},{"d":"2025-04-11","o":6.51,"h":6.75,"l":6.45,"c":6.72,"v":1260300},{"d":"2025-04-14","o":6.8,"h":6.95,"l":6.79,"c":6.9,"v":1267800},{"d":"2025-04-15","o":6.87,"h":6.97,"l":6.83,"c":6.9,"v":834600},{"d":"2025-04-16","o":6.86,"h":6.9,"l":6.55,"c":6.56,"v":2631400},{"d":"2025-04-17","o":6.59,"h":6.84,"l":6.59,"c":6.82,"v":887100},{"d":"2025-04-21","o":6.73,"h":6.8,"l":6.62,"c":6.76,"v":1161100},{"d":"2025-04-22","o":6.83,"h":6.97,"l":6.79,"c":6.94,"v":604000},{"d":"2025-04-23","o":7.1,"h":7.12,"l":6.8,"c":6.8,"v":713300},{"d":"2025-04-24","o":6.81,"h":6.86,"l":6.74,"c":6.78,"v":890900},{"d":"2025-04-25","o":6.76,"h":6.79,"l":6.61,"c":6.72,"v":456200},{"d":"2025-04-28","o":6.71,"h":6.84,"l":6.7,"c":6.82,"v":669700},{"d":"2025-04-29","o":6.77,"h":6.96,"l":6.77,"c":6.85,"v":1081000},{"d":"2025-04-30","o":6.79,"h":6.84,"l":6.64,"c":6.77,"v":869000},{"d":"2025-05-01","o":6.82,"h":6.86,"l":6.7,"c":6.78,"v":516800},{"d":"2025-05-02","o":6.91,"h":6.95,"l":6.82,"c":6.92,"v":711800},{"d":"2025-05-05","o":6.88,"h":6.94,"l":6.83,"c":6.89,"v":538200},{"d":"2025-05-06","o":6.88,"h":7.02,"l":6.82,"c":6.93,"v":852700},{"d":"2025-05-07","o":6.94,"h":7.05,"l":6.83,"c":6.89,"v":793600},{"d":"2025-05-08","o":6.81,"h":6.96,"l":6.65,"c":6.81,"v":1167000},{"d":"2025-05-09","o":6.87,"h":6.92,"l":6.79,"c":6.89,"v":743600},{"d":"2025-05-12","o":7.09,"h":7.32,"l":7,"c":7.17,"v":1466200},{"d":"2025-05-13","o":7.22,"h":7.29,"l":7.06,"c":7.22,"v":1479800},{"d":"2025-05-14","o":7.29,"h":7.3,"l":7.06,"c":7.22,"v":1822600},{"d":"2025-05-15","o":7.2,"h":7.34,"l":7.19,"c":7.31,"v":759900},{"d":"2025-05-16","o":7.32,"h":7.43,"l":7.26,"c":7.39,"v":866000},{"d":"2025-05-19","o":7.29,"h":7.35,"l":7.23,"c":7.32,"v":596700},{"d":"2025-05-20","o":7.28,"h":7.35,"l":7.23,"c":7.27,"v":576400},{"d":"2025-05-21","o":7.13,"h":7.19,"l":6.81,"c":6.82,"v":1232900},{"d":"2025-05-22","o":6.79,"h":6.89,"l":6.74,"c":6.83,"v":692400},{"d":"2025-05-23","o":6.75,"h":7.03,"l":6.75,"c":6.96,"v":1448900},{"d":"2025-05-27","o":7.05,"h":7.2,"l":6.99,"c":7.18,"v":623600},{"d":"2025-05-28","o":7.18,"h":7.18,"l":7.07,"c":7.1,"v":490800},{"d":"2025-05-29","o":7.12,"h":7.15,"l":6.96,"c":6.99,"v":586000},{"d":"2025-05-30","o":7.01,"h":7.03,"l":6.88,"c":6.96,"v":889100},{"d":"2025-06-02","o":6.91,"h":7.04,"l":6.89,"c":6.97,"v":812100},{"d":"2025-06-03","o":6.96,"h":7.11,"l":6.93,"c":6.99,"v":560300},{"d":"2025-06-04","o":6.97,"h":7.03,"l":6.92,"c":7,"v":980400},{"d":"2025-06-05","o":6.97,"h":7.02,"l":6.93,"c":6.95,"v":947300},{"d":"2025-06-06","o":7.04,"h":7.15,"l":7.01,"c":7.07,"v":747200},{"d":"2025-06-09","o":7.08,"h":7.1,"l":6.89,"c":7.04,"v":1120600},{"d":"2025-06-10","o":7.08,"h":7.17,"l":7.03,"c":7.05,"v":705000},{"d":"2025-06-11","o":7.07,"h":7.12,"l":7.03,"c":7.05,"v":821100},{"d":"2025-06-12","o":7.02,"h":7.05,"l":6.95,"c":7.02,"v":681000},{"d":"2025-06-13","o":6.96,"h":7,"l":6.83,"c":6.86,"v":796500},{"d":"2025-06-16","o":6.9,"h":7,"l":6.86,"c":6.92,"v":879700},{"d":"2025-06-17","o":6.87,"h":6.9,"l":6.77,"c":6.79,"v":827800},{"d":"2025-06-18","o":6.8,"h":6.97,"l":6.79,"c":6.94,"v":874200},{"d":"2025-06-20","o":7,"h":7.17,"l":6.95,"c":7.02,"v":5990900},{"d":"2025-06-23","o":7.01,"h":7.23,"l":7.01,"c":7.16,"v":736900},{"d":"2025-06-24","o":7.18,"h":7.21,"l":7.06,"c":7.08,"v":1084000},{"d":"2025-06-25","o":7.05,"h":7.06,"l":6.85,"c":6.86,"v":860300},{"d":"2025-06-26","o":6.87,"h":6.98,"l":6.85,"c":6.96,"v":1027800},{"d":"2025-06-27","o":7.14,"h":7.2,"l":6.97,"c":7.01,"v":1414300},{"d":"2025-06-30","o":6.95,"h":6.95,"l":6.77,"c":6.87,"v":964200},{"d":"2025-07-01","o":6.88,"h":7.14,"l":6.83,"c":7.04,"v":1895900},{"d":"2025-07-02","o":7.04,"h":7.09,"l":6.95,"c":7.09,"v":1127900},{"d":"2025-07-03","o":7.06,"h":7.16,"l":7,"c":7.15,"v":1125600},{"d":"2025-07-07","o":7.09,"h":7.15,"l":6.91,"c":6.91,"v":842000},{"d":"2025-07-08","o":6.9,"h":7.05,"l":6.9,"c":6.98,"v":715600},{"d":"2025-07-09","o":7.02,"h":7.06,"l":6.97,"c":7.01,"v":720100},{"d":"2025-07-10","o":7,"h":7.12,"l":6.99,"c":7.04,"v":521500},{"d":"2025-07-11","o":6.97,"h":7.08,"l":6.92,"c":7.06,"v":571700},{"d":"2025-07-14","o":7.02,"h":7.1,"l":7.01,"c":7.09,"v":524300},{"d":"2025-07-15","o":7.09,"h":7.11,"l":6.93,"c":6.93,"v":625400},{"d":"2025-07-16","o":6.98,"h":7.12,"l":6.98,"c":7.09,"v":875400},{"d":"2025-07-17","o":7.06,"h":7.18,"l":7.02,"c":7.09,"v":1101700},{"d":"2025-07-18","o":7.13,"h":7.13,"l":7.03,"c":7.08,"v":543400},{"d":"2025-07-21","o":7.13,"h":7.21,"l":7.01,"c":7.02,"v":601200},{"d":"2025-07-22","o":7.03,"h":7.19,"l":7.03,"c":7.16,"v":632100},{"d":"2025-07-23","o":7.18,"h":7.18,"l":7.05,"c":7.09,"v":592900},{"d":"2025-07-24","o":7.09,"h":7.16,"l":7.04,"c":7.08,"v":509400},{"d":"2025-07-25","o":7.05,"h":7.08,"l":6.97,"c":7.04,"v":539200},{"d":"2025-07-28","o":7.05,"h":7.05,"l":6.94,"c":6.95,"v":628500},{"d":"2025-07-29","o":6.96,"h":7.13,"l":6.95,"c":7.1,"v":640300},{"d":"2025-07-30","o":7.12,"h":7.13,"l":6.86,"c":6.91,"v":650500},{"d":"2025-07-31","o":6.87,"h":6.95,"l":6.79,"c":6.83,"v":798200},{"d":"2025-08-01","o":6.82,"h":6.85,"l":6.64,"c":6.69,"v":754000},{"d":"2025-08-04","o":6.73,"h":6.84,"l":6.66,"c":6.77,"v":1074800},{"d":"2025-08-05","o":6.88,"h":7.02,"l":6.6,"c":6.75,"v":933300},{"d":"2025-08-06","o":6.78,"h":6.84,"l":6.72,"c":6.8,"v":849000},{"d":"2025-08-07","o":6.87,"h":7.03,"l":6.85,"c":6.93,"v":932700},{"d":"2025-08-08","o":6.95,"h":7.07,"l":6.91,"c":6.95,"v":1005900},{"d":"2025-08-11","o":6.94,"h":7,"l":6.88,"c":6.95,"v":766100},{"d":"2025-08-12","o":7,"h":7.15,"l":6.96,"c":7.15,"v":548300},{"d":"2025-08-13","o":7.15,"h":7.27,"l":7.12,"c":7.22,"v":651400},{"d":"2025-08-14","o":7.12,"h":7.2,"l":7.1,"c":7.17,"v":528300},{"d":"2025-08-15","o":7.19,"h":7.23,"l":7.04,"c":7.04,"v":650200},{"d":"2025-08-18","o":7.06,"h":7.11,"l":7.01,"c":7.02,"v":365400},{"d":"2025-08-19","o":7.06,"h":7.18,"l":7.05,"c":7.09,"v":327500},{"d":"2025-08-20","o":7,"h":7.09,"l":6.92,"c":6.92,"v":446900},{"d":"2025-08-21","o":6.91,"h":6.97,"l":6.88,"c":6.94,"v":420000},{"d":"2025-08-22","o":6.99,"h":7.19,"l":6.92,"c":7.13,"v":752000},{"d":"2025-08-25","o":7.06,"h":7.15,"l":7.02,"c":7.11,"v":546600},{"d":"2025-08-26","o":7.12,"h":7.17,"l":7.08,"c":7.09,"v":509600},{"d":"2025-08-27","o":7.07,"h":7.21,"l":7.01,"c":7.2,"v":527200},{"d":"2025-08-28","o":7.21,"h":7.28,"l":7.09,"c":7.24,"v":668000},{"d":"2025-08-29","o":7.25,"h":7.29,"l":7.21,"c":7.28,"v":487600},{"d":"2025-09-02","o":7.24,"h":7.26,"l":7.07,"c":7.11,"v":458000},{"d":"2025-09-03","o":7.08,"h":7.15,"l":7.05,"c":7.11,"v":362700},{"d":"2025-09-04","o":7.16,"h":7.25,"l":7.14,"c":7.25,"v":478800},{"d":"2025-09-05","o":7.26,"h":7.39,"l":7.24,"c":7.3,"v":501700},{"d":"2025-09-08","o":7.25,"h":7.37,"l":7.14,"c":7.32,"v":836300},{"d":"2025-09-09","o":7.27,"h":7.31,"l":7.22,"c":7.24,"v":501300},{"d":"2025-09-10","o":7.21,"h":7.24,"l":7.16,"c":7.19,"v":368400},{"d":"2025-09-11","o":7.17,"h":7.48,"l":7.17,"c":7.43,"v":469000},{"d":"2025-09-12","o":7.43,"h":7.49,"l":7.38,"c":7.43,"v":362700},{"d":"2025-09-15","o":7.44,"h":7.46,"l":7.36,"c":7.39,"v":458200},{"d":"2025-09-16","o":7.47,"h":7.54,"l":7.43,"c":7.47,"v":507600},{"d":"2025-09-17","o":7.5,"h":7.71,"l":7.48,"c":7.49,"v":582900},{"d":"2025-09-18","o":7.49,"h":7.64,"l":7.49,"c":7.56,"v":420600},{"d":"2025-09-19","o":7.59,"h":7.6,"l":7.35,"c":7.37,"v":1080800},{"d":"2025-09-22","o":7.35,"h":7.38,"l":7.22,"c":7.26,"v":551100},{"d":"2025-09-23","o":7.27,"h":7.35,"l":7.23,"c":7.23,"v":595300},{"d":"2025-09-24","o":7.1,"h":7.12,"l":6.94,"c":6.94,"v":594900},{"d":"2025-09-25","o":6.93,"h":6.95,"l":6.79,"c":6.8,"v":486800},{"d":"2025-09-26","o":6.83,"h":6.85,"l":6.79,"c":6.81,"v":574700},{"d":"2025-09-29","o":6.85,"h":6.88,"l":6.77,"c":6.84,"v":701500},{"d":"2025-09-30","o":6.82,"h":7.02,"l":6.82,"c":7.01,"v":949000},{"d":"2025-10-01","o":6.97,"h":7.06,"l":6.94,"c":6.99,"v":758700},{"d":"2025-10-02","o":6.94,"h":7.06,"l":6.9,"c":7.03,"v":587000},{"d":"2025-10-03","o":7.06,"h":7.16,"l":6.98,"c":6.98,"v":465600},{"d":"2025-10-06","o":7,"h":7.01,"l":6.84,"c":6.84,"v":828300},{"d":"2025-10-07","o":6.84,"h":6.94,"l":6.75,"c":6.77,"v":622000},{"d":"2025-10-08","o":6.8,"h":6.81,"l":6.72,"c":6.75,"v":410200},{"d":"2025-10-09","o":6.77,"h":6.79,"l":6.67,"c":6.69,"v":440500},{"d":"2025-10-10","o":6.7,"h":6.73,"l":6.58,"c":6.59,"v":668200},{"d":"2025-10-13","o":6.64,"h":6.75,"l":6.62,"c":6.73,"v":565300},{"d":"2025-10-14","o":6.69,"h":6.78,"l":6.66,"c":6.72,"v":924100},{"d":"2025-10-15","o":6.75,"h":6.81,"l":6.69,"c":6.71,"v":546500},{"d":"2025-10-16","o":6.75,"h":6.77,"l":6.61,"c":6.61,"v":779300},{"d":"2025-10-17","o":6.6,"h":6.67,"l":6.55,"c":6.61,"v":627300},{"d":"2025-10-20","o":6.66,"h":6.79,"l":6.63,"c":6.75,"v":531000},{"d":"2025-10-21","o":6.75,"h":6.82,"l":6.75,"c":6.78,"v":694200},{"d":"2025-10-22","o":6.8,"h":6.83,"l":6.74,"c":6.8,"v":542000},{"d":"2025-10-23","o":6.76,"h":6.81,"l":6.72,"c":6.76,"v":465400},{"d":"2025-10-24","o":6.8,"h":6.81,"l":6.74,"c":6.78,"v":439900},{"d":"2025-10-27","o":6.81,"h":6.84,"l":6.72,"c":6.75,"v":412400},{"d":"2025-10-28","o":6.71,"h":6.71,"l":6.62,"c":6.69,"v":624800},{"d":"2025-10-29","o":6.65,"h":6.68,"l":6.45,"c":6.45,"v":1552800},{"d":"2025-10-30","o":6.4,"h":6.53,"l":6.36,"c":6.45,"v":690000},{"d":"2025-10-31","o":6.45,"h":6.55,"l":6.37,"c":6.54,"v":715800},{"d":"2025-11-03","o":6.49,"h":6.52,"l":6.35,"c":6.48,"v":1350300},{"d":"2025-11-04","o":6.5,"h":6.72,"l":6.36,"c":6.42,"v":1215900},{"d":"2025-11-05","o":6.44,"h":6.5,"l":6.39,"c":6.48,"v":632500},{"d":"2025-11-06","o":6.46,"h":6.46,"l":6.21,"c":6.22,"v":834100},{"d":"2025-11-07","o":6.18,"h":6.39,"l":6.18,"c":6.37,"v":931000},{"d":"2025-11-10","o":6.41,"h":6.43,"l":6.22,"c":6.23,"v":865000},{"d":"2025-11-11","o":6.28,"h":6.46,"l":6.28,"c":6.43,"v":974700},{"d":"2025-11-12","o":6.41,"h":6.44,"l":6.23,"c":6.23,"v":711600},{"d":"2025-11-13","o":6.25,"h":6.32,"l":6.22,"c":6.28,"v":897800},{"d":"2025-11-14","o":6.28,"h":6.29,"l":6.14,"c":6.25,"v":883600},{"d":"2025-11-17","o":6.25,"h":6.25,"l":6.11,"c":6.14,"v":874800},{"d":"2025-11-18","o":6.14,"h":6.18,"l":6.04,"c":6.18,"v":757600},{"d":"2025-11-19","o":6.16,"h":6.17,"l":6.01,"c":6.03,"v":649600},{"d":"2025-11-20","o":6.08,"h":6.15,"l":6.02,"c":6.03,"v":931400},{"d":"2025-11-21","o":6.1,"h":6.3,"l":6.06,"c":6.27,"v":991200},{"d":"2025-11-24","o":6.22,"h":6.27,"l":6.17,"c":6.19,"v":1232700},{"d":"2025-11-25","o":6.23,"h":6.51,"l":6.23,"c":6.41,"v":1523700},{"d":"2025-11-26","o":6.33,"h":6.54,"l":6.33,"c":6.46,"v":1140700},{"d":"2025-11-28","o":6.46,"h":6.59,"l":6.45,"c":6.57,"v":622600},{"d":"2025-12-01","o":6.5,"h":6.67,"l":6.49,"c":6.66,"v":1745800},{"d":"2025-12-02","o":6.64,"h":6.64,"l":6.53,"c":6.56,"v":1337000},{"d":"2025-12-03","o":6.57,"h":6.62,"l":6.47,"c":6.54,"v":1262800},{"d":"2025-12-04","o":6.51,"h":6.53,"l":6.43,"c":6.49,"v":1152700},{"d":"2025-12-05","o":6.46,"h":6.53,"l":6.42,"c":6.46,"v":513100},{"d":"2025-12-08","o":6.51,"h":6.7,"l":6.47,"c":6.67,"v":1791200},{"d":"2025-12-09","o":6.7,"h":6.88,"l":6.68,"c":6.76,"v":1320900},{"d":"2025-12-10","o":6.77,"h":6.98,"l":6.75,"c":6.9,"v":953100},{"d":"2025-12-11","o":6.9,"h":7.01,"l":6.87,"c":6.87,"v":900900},{"d":"2025-12-12","o":6.9,"h":6.99,"l":6.9,"c":6.94,"v":616500},{"d":"2025-12-15","o":7.02,"h":7.02,"l":6.9,"c":6.98,"v":713100},{"d":"2025-12-16","o":6.93,"h":7.06,"l":6.9,"c":7.04,"v":673100},{"d":"2025-12-17","o":7,"h":7.13,"l":6.95,"c":6.98,"v":968200},{"d":"2025-12-18","o":7,"h":7.08,"l":6.87,"c":6.88,"v":611300},{"d":"2025-12-19","o":6.85,"h":6.88,"l":6.74,"c":6.75,"v":1816900},{"d":"2025-12-22","o":6.75,"h":6.75,"l":6.62,"c":6.63,"v":996900},{"d":"2025-12-23","o":6.63,"h":6.65,"l":6.55,"c":6.58,"v":783200},{"d":"2025-12-24","o":6.57,"h":6.6,"l":6.54,"c":6.58,"v":491600},{"d":"2025-12-26","o":6.6,"h":6.63,"l":6.57,"c":6.61,"v":537100},{"d":"2025-12-29","o":6.62,"h":6.73,"l":6.61,"c":6.69,"v":1002100},{"d":"2025-12-30","o":6.68,"h":6.77,"l":6.68,"c":6.7,"v":1043100},{"d":"2025-12-31","o":6.6,"h":6.68,"l":6.53,"c":6.62,"v":1380900},{"d":"2026-01-02","o":6.65,"h":6.69,"l":6.49,"c":6.64,"v":742300},{"d":"2026-01-05","o":6.62,"h":6.68,"l":6.57,"c":6.61,"v":544900},{"d":"2026-01-06","o":6.58,"h":6.71,"l":6.55,"c":6.69,"v":692700},{"d":"2026-01-07","o":6.7,"h":6.75,"l":6.59,"c":6.63,"v":593900},{"d":"2026-01-08","o":6.58,"h":6.85,"l":6.58,"c":6.79,"v":588800},{"d":"2026-01-09","o":6.75,"h":6.87,"l":6.75,"c":6.85,"v":556600},{"d":"2026-01-12","o":6.85,"h":7,"l":6.83,"c":6.93,"v":530300},{"d":"2026-01-13","o":6.95,"h":6.95,"l":6.83,"c":6.88,"v":469300},{"d":"2026-01-14","o":6.93,"h":7.07,"l":6.89,"c":7.04,"v":535800},{"d":"2026-01-15","o":7.06,"h":7.16,"l":6.98,"c":7.05,"v":910600},{"d":"2026-01-16","o":7.01,"h":7.07,"l":7,"c":7.06,"v":678200},{"d":"2026-01-20","o":6.91,"h":6.93,"l":6.71,"c":6.85,"v":734900},{"d":"2026-01-21","o":6.93,"h":7,"l":6.88,"c":7,"v":576800},{"d":"2026-01-22","o":6.98,"h":7.1,"l":6.94,"c":6.95,"v":456600},{"d":"2026-01-23","o":6.9,"h":6.96,"l":6.85,"c":6.89,"v":445100},{"d":"2026-01-26","o":6.91,"h":6.92,"l":6.75,"c":6.87,"v":1009400},{"d":"2026-01-27","o":6.84,"h":6.94,"l":6.81,"c":6.85,"v":1120800},{"d":"2026-01-28","o":6.9,"h":6.92,"l":6.8,"c":6.8,"v":896600},{"d":"2026-01-29","o":6.84,"h":6.96,"l":6.8,"c":6.91,"v":999300},{"d":"2026-01-30","o":6.98,"h":6.99,"l":6.84,"c":6.97,"v":980300},{"d":"2026-02-02","o":6.97,"h":6.97,"l":6.85,"c":6.91,"v":893200},{"d":"2026-02-03","o":6.82,"h":6.97,"l":6.8,"c":6.85,"v":858500},{"d":"2026-02-04","o":6.94,"h":7.04,"l":6.91,"c":7.03,"v":678600},{"d":"2026-02-05","o":7.03,"h":7.12,"l":6.96,"c":7.06,"v":685300},{"d":"2026-02-06","o":7.08,"h":7.24,"l":7.08,"c":7.18,"v":810800},{"d":"2026-02-09","o":7.15,"h":7.26,"l":7.07,"c":7.25,"v":506400},{"d":"2026-02-10","o":7.26,"h":7.33,"l":7.2,"c":7.2,"v":631600},{"d":"2026-02-11","o":7.24,"h":7.25,"l":6.96,"c":6.96,"v":741400},{"d":"2026-02-12","o":7.04,"h":7.05,"l":6.72,"c":6.83,"v":785300},{"d":"2026-02-13","o":6.89,"h":6.95,"l":6.81,"c":6.89,"v":454400},{"d":"2026-02-17","o":6.76,"h":7,"l":6.2,"c":6.34,"v":4658900},{"d":"2026-02-18","o":6.33,"h":6.43,"l":6.13,"c":6.16,"v":3118800},{"d":"2026-02-19","o":6.18,"h":6.29,"l":6.08,"c":6.15,"v":2340700},{"d":"2026-02-20","o":6.16,"h":6.22,"l":6.03,"c":6.11,"v":3408100},{"d":"2026-02-23","o":6.12,"h":6.18,"l":5.92,"c":5.96,"v":2238700},{"d":"2026-02-24","o":5.91,"h":5.98,"l":5.84,"c":5.94,"v":2636100},{"d":"2026-02-25","o":5.98,"h":6.03,"l":5.85,"c":5.95,"v":2076800},{"d":"2026-02-26","o":5.98,"h":6.22,"l":5.94,"c":6.22,"v":1799900},{"d":"2026-02-27","o":6.16,"h":6.26,"l":6.05,"c":6.25,"v":1783800},{"d":"2026-03-02","o":6.12,"h":6.35,"l":6.12,"c":6.28,"v":746900},{"d":"2026-03-03","o":6.22,"h":6.32,"l":6.04,"c":6.21,"v":1160900},{"d":"2026-03-04","o":6.3,"h":6.43,"l":6.16,"c":6.36,"v":1059200},{"d":"2026-03-05","o":6.46,"h":6.46,"l":6.32,"c":6.41,"v":939500},{"d":"2026-03-06","o":6.26,"h":6.36,"l":6.18,"c":6.22,"v":825100},{"d":"2026-03-09","o":6.01,"h":6.05,"l":5.72,"c":5.94,"v":2741500},{"d":"2026-03-10","o":5.91,"h":5.93,"l":5.81,"c":5.85,"v":1553800},{"d":"2026-03-11","o":5.88,"h":5.96,"l":5.65,"c":5.72,"v":1892900},{"d":"2026-03-12","o":5.64,"h":5.8,"l":5.6,"c":5.7,"v":1401500},{"d":"2026-03-13","o":5.81,"h":5.85,"l":5.47,"c":5.47,"v":1916100},{"d":"2026-03-16","o":5.65,"h":5.71,"l":5.58,"c":5.63,"v":1445700},{"d":"2026-03-17","o":5.7,"h":5.74,"l":5.63,"c":5.69,"v":1112600},{"d":"2026-03-18","o":5.61,"h":5.95,"l":5.59,"c":5.89,"v":1858200},{"d":"2026-03-19","o":5.8,"h":6.11,"l":5.76,"c":6.02,"v":2260300},{"d":"2026-03-20","o":6,"h":6.09,"l":5.7,"c":5.71,"v":16693800},{"d":"2026-03-23","o":5.79,"h":5.83,"l":5.45,"c":5.61,"v":2592300},{"d":"2026-03-24","o":5.6,"h":5.78,"l":5.53,"c":5.61,"v":1900400},{"d":"2026-03-25","o":5.68,"h":5.72,"l":5.46,"c":5.49,"v":2595700},{"d":"2026-03-26","o":5.37,"h":5.48,"l":5.3,"c":5.33,"v":1488300},{"d":"2026-03-27","o":5.31,"h":5.31,"l":5.13,"c":5.15,"v":1264000},{"d":"2026-03-30","o":5.15,"h":5.32,"l":5.14,"c":5.27,"v":1041400},{"d":"2026-03-31","o":5.38,"h":5.53,"l":5.28,"c":5.5,"v":1226424},{"d":"2026-04-01","o":5.49,"h":5.5,"l":5.39,"c":5.4,"v":676103},{"d":"2026-04-02","o":5.38,"h":5.67,"l":5.34,"c":5.67,"v":1650562},{"d":"2026-04-06","o":5.67,"h":5.72,"l":5.59,"c":5.59,"v":554083},{"d":"2026-04-07","o":5.61,"h":5.64,"l":5.53,"c":5.54,"v":556839},{"d":"2026-04-08","o":5.68,"h":5.71,"l":5.59,"c":5.67,"v":486014},{"d":"2026-04-09","o":5.64,"h":5.72,"l":5.63,"c":5.68,"v":845738},{"d":"2026-04-10","o":5.7,"h":5.75,"l":5.63,"c":5.65,"v":759220},{"d":"2026-04-13","o":5.63,"h":5.68,"l":5.57,"c":5.68,"v":506044},{"d":"2026-04-14","o":5.62,"h":5.78,"l":5.61,"c":5.78,"v":438554},{"d":"2026-04-15","o":5.75,"h":5.91,"l":5.71,"c":5.87,"v":419990},{"d":"2026-04-16","o":5.85,"h":6.01,"l":5.87,"c":5.95,"v":321338},{"d":"2026-04-17","o":6,"h":6.1,"l":6.01,"c":6.05,"v":536768},{"d":"2026-04-20","o":6.05,"h":6.15,"l":6.05,"c":6.14,"v":673816},{"d":"2026-04-21","o":6.15,"h":6.17,"l":6.02,"c":6.03,"v":535605},{"d":"2026-04-22","o":6.06,"h":6.08,"l":5.99,"c":6.02,"v":490025},{"d":"2026-04-23","o":5.96,"h":6.05,"l":5.93,"c":6,"v":419856},{"d":"2026-04-24","o":5.96,"h":6.07,"l":5.92,"c":6.04,"v":450718},{"d":"2026-04-27","o":6.04,"h":6.14,"l":6.04,"c":6.07,"v":493226},{"d":"2026-04-28","o":6.14,"h":6.23,"l":6.07,"c":6.19,"v":650572},{"d":"2026-04-29","o":6.16,"h":6.22,"l":6.01,"c":6.02,"v":539317},{"d":"2026-04-30","o":5.97,"h":6.14,"l":5.97,"c":6.09,"v":663598},{"d":"2026-05-01","o":6.18,"h":6.17,"l":6.07,"c":6.08,"v":504891},{"d":"2026-05-04","o":6.07,"h":6.14,"l":5.93,"c":5.98,"v":654748},{"d":"2026-05-05","o":6.02,"h":6.45,"l":5.94,"c":6.44,"v":1188832},{"d":"2026-05-06","o":6.46,"h":6.5,"l":6.38,"c":6.47,"v":585629},{"d":"2026-05-07","o":6.45,"h":6.49,"l":6.39,"c":6.4,"v":493652},{"d":"2026-05-08","o":6.4,"h":6.43,"l":6.36,"c":6.37,"v":635478},{"d":"2026-05-11","o":6.4,"h":6.5,"l":6.33,"c":6.48,"v":716253},{"d":"2026-05-12","o":6.5,"h":6.63,"l":6.43,"c":6.5,"v":1093239},{"d":"2026-05-13","o":6.45,"h":6.48,"l":6.36,"c":6.43,"v":873753},{"d":"2026-05-14","o":6.63,"h":6.69,"l":6.5,"c":6.55,"v":966757},{"d":"2026-05-15","o":6.47,"h":6.57,"l":6.41,"c":6.49,"v":1015715},{"d":"2026-05-18","o":6.53,"h":6.66,"l":6.53,"c":6.62,"v":868767},{"d":"2026-05-19","o":6.57,"h":6.7,"l":6.52,"c":6.6,"v":1078201}]