[{"d":"2014-06-25","o":7,"h":8.95,"l":6.67,"c":8.75,"v":4159700},{"d":"2014-06-26","o":9,"h":11.07,"l":8.8,"c":10.01,"v":1412900},{"d":"2014-06-27","o":10.25,"h":10.68,"l":9.96,"c":10.5,"v":395600},{"d":"2014-06-30","o":10,"h":10.96,"l":9.75,"c":10.01,"v":183800},{"d":"2014-07-01","o":9.9,"h":10.39,"l":9.49,"c":9.75,"v":204800},{"d":"2014-07-02","o":9.75,"h":9.77,"l":8.32,"c":9.14,"v":618200},{"d":"2014-07-03","o":8.98,"h":9.1,"l":8.8,"c":9.07,"v":29300},{"d":"2014-07-07","o":9.1,"h":9.1,"l":8.45,"c":8.75,"v":102900},{"d":"2014-07-08","o":8.6,"h":9.02,"l":8.45,"c":9,"v":96100},{"d":"2014-07-09","o":9,"h":9.15,"l":8.72,"c":9.05,"v":25100},{"d":"2014-07-10","o":8.64,"h":9.04,"l":8.5,"c":8.69,"v":88300},{"d":"2014-07-11","o":8.6,"h":9.33,"l":8.6,"c":9.29,"v":79700},{"d":"2014-07-14","o":9.24,"h":10,"l":9.24,"c":9.83,"v":75900},{"d":"2014-07-15","o":9.68,"h":9.95,"l":9.38,"c":9.49,"v":170100},{"d":"2014-07-16","o":9.52,"h":9.95,"l":9.5,"c":9.65,"v":216100},{"d":"2014-07-17","o":9.45,"h":9.92,"l":9.22,"c":9.58,"v":31600},{"d":"2014-07-18","o":9.5,"h":9.74,"l":9.25,"c":9.55,"v":95700},{"d":"2014-07-21","o":9.7,"h":9.74,"l":9.02,"c":9.35,"v":105700},{"d":"2014-07-22","o":9.11,"h":10.1,"l":9.11,"c":9.5,"v":264100},{"d":"2014-07-23","o":9.35,"h":9.62,"l":9.05,"c":9.14,"v":112100},{"d":"2014-07-24","o":9.2,"h":9.94,"l":9.05,"c":9.22,"v":116500},{"d":"2014-07-25","o":9.05,"h":9.23,"l":8.92,"c":8.98,"v":131900},{"d":"2014-07-28","o":9.05,"h":9.09,"l":8.9,"c":8.97,"v":46200},{"d":"2014-07-29","o":9.04,"h":9.26,"l":8.92,"c":9.12,"v":83000},{"d":"2014-07-30","o":9.11,"h":9.5,"l":8.92,"c":9.04,"v":83600},{"d":"2014-07-31","o":8.92,"h":9.2,"l":8.76,"c":8.88,"v":30200},{"d":"2014-08-01","o":8.84,"h":9.39,"l":8.76,"c":8.84,"v":38300},{"d":"2014-08-04","o":8.97,"h":9.15,"l":8.77,"c":8.83,"v":24400},{"d":"2014-08-05","o":8.75,"h":8.93,"l":8.71,"c":8.75,"v":38600},{"d":"2014-08-06","o":9.37,"h":9.75,"l":9.02,"c":9.44,"v":210900},{"d":"2014-08-07","o":9.68,"h":9.68,"l":9.05,"c":9.45,"v":165300},{"d":"2014-08-08","o":9.45,"h":10.4,"l":9.45,"c":10,"v":194800},{"d":"2014-08-11","o":10.03,"h":10.54,"l":9.99,"c":10,"v":191100},{"d":"2014-08-12","o":10.11,"h":10.3,"l":9.8,"c":10.2,"v":91900},{"d":"2014-08-13","o":9.8,"h":10.15,"l":9.59,"c":10.15,"v":197800},{"d":"2014-08-14","o":10.15,"h":10.24,"l":10.01,"c":10.13,"v":47900},{"d":"2014-08-15","o":10.37,"h":10.4,"l":10,"c":10.15,"v":159000},{"d":"2014-08-18","o":10.14,"h":10.16,"l":9.95,"c":10.02,"v":42700},{"d":"2014-08-19","o":9.96,"h":10.05,"l":9.76,"c":10.01,"v":101200},{"d":"2014-08-20","o":10.05,"h":10.3,"l":9.8,"c":10.08,"v":64000},{"d":"2014-08-21","o":10.03,"h":10.34,"l":9.84,"c":10.07,"v":41500},{"d":"2014-08-22","o":10,"h":10.4,"l":10,"c":10.12,"v":64300},{"d":"2014-08-25","o":10.15,"h":11.69,"l":10.06,"c":11.46,"v":183400},{"d":"2014-08-26","o":11.56,"h":12.18,"l":11.27,"c":11.5,"v":154700},{"d":"2014-08-27","o":11.5,"h":11.9,"l":11.33,"c":11.36,"v":107800},{"d":"2014-08-28","o":11.41,"h":11.72,"l":11.39,"c":11.58,"v":50600},{"d":"2014-08-29","o":11.55,"h":12.26,"l":11.55,"c":12.09,"v":155000},{"d":"2014-09-02","o":12.11,"h":12.25,"l":11.81,"c":12,"v":115400},{"d":"2014-09-03","o":12,"h":12,"l":11.82,"c":11.99,"v":57200},{"d":"2014-09-04","o":12,"h":12,"l":11.81,"c":11.86,"v":75900},{"d":"2014-09-05","o":11.81,"h":12,"l":11.57,"c":11.92,"v":152000},{"d":"2014-09-08","o":11.94,"h":12.1,"l":11.8,"c":11.91,"v":85600},{"d":"2014-09-09","o":11.81,"h":12.1,"l":11.81,"c":11.97,"v":50800},{"d":"2014-09-10","o":11.86,"h":12.52,"l":11.86,"c":12.23,"v":198700},{"d":"2014-09-11","o":12.49,"h":12.49,"l":12,"c":12.14,"v":79600},{"d":"2014-09-12","o":12,"h":12.25,"l":11.87,"c":11.91,"v":75400},{"d":"2014-09-15","o":12,"h":12.5,"l":11.95,"c":12.19,"v":110200},{"d":"2014-09-16","o":12.31,"h":12.43,"l":12,"c":12.18,"v":182300},{"d":"2014-09-17","o":12.2,"h":12.29,"l":11.99,"c":11.99,"v":71300},{"d":"2014-09-18","o":12.2,"h":12.2,"l":11.82,"c":11.96,"v":51400},{"d":"2014-09-19","o":12.14,"h":12.14,"l":11,"c":11.28,"v":291100},{"d":"2014-09-22","o":11.32,"h":11.43,"l":10.51,"c":10.95,"v":106100},{"d":"2014-09-23","o":10.95,"h":11.65,"l":10.86,"c":11.49,"v":66600},{"d":"2014-09-24","o":11.46,"h":12.05,"l":11.31,"c":12,"v":105100},{"d":"2014-09-25","o":11.74,"h":12.18,"l":11.52,"c":12,"v":106900},{"d":"2014-09-26","o":12.08,"h":12.08,"l":11.68,"c":11.83,"v":102900},{"d":"2014-09-29","o":11.85,"h":12.02,"l":11.48,"c":11.96,"v":139900},{"d":"2014-09-30","o":12,"h":12,"l":11.55,"c":11.65,"v":1106700},{"d":"2014-10-01","o":11.65,"h":11.67,"l":11.05,"c":11.12,"v":156800},{"d":"2014-10-02","o":11.18,"h":11.42,"l":11.02,"c":11.15,"v":69400},{"d":"2014-10-03","o":11.28,"h":11.63,"l":11.18,"c":11.41,"v":74300},{"d":"2014-10-06","o":11.4,"h":11.63,"l":11.16,"c":11.35,"v":56400},{"d":"2014-10-07","o":11.29,"h":11.35,"l":10.9,"c":10.91,"v":72800},{"d":"2014-10-08","o":10.95,"h":11.1,"l":10.61,"c":11,"v":123600},{"d":"2014-10-09","o":11.21,"h":11.22,"l":10.87,"c":11.02,"v":89400},{"d":"2014-10-10","o":10.97,"h":11.22,"l":10.75,"c":10.94,"v":58500},{"d":"2014-10-13","o":10.92,"h":11.1,"l":10.59,"c":11.03,"v":59800},{"d":"2014-10-14","o":11.17,"h":11.17,"l":10.81,"c":10.99,"v":64300},{"d":"2014-10-15","o":10.87,"h":10.93,"l":10.13,"c":10.49,"v":136700},{"d":"2014-10-16","o":10.32,"h":11.11,"l":10.32,"c":10.97,"v":74500},{"d":"2014-10-17","o":11,"h":11,"l":10.34,"c":10.39,"v":80800},{"d":"2014-10-20","o":10.4,"h":10.86,"l":10.2,"c":10.31,"v":74900},{"d":"2014-10-21","o":10.37,"h":10.59,"l":10.12,"c":10.22,"v":55000},{"d":"2014-10-22","o":10.27,"h":10.28,"l":10,"c":10.17,"v":65400},{"d":"2014-10-23","o":10.22,"h":10.22,"l":10,"c":10.09,"v":54000},{"d":"2014-10-24","o":10.11,"h":10.18,"l":10,"c":10.07,"v":42100},{"d":"2014-10-27","o":10.06,"h":10.26,"l":10,"c":10.14,"v":105500},{"d":"2014-10-28","o":10.15,"h":10.54,"l":10,"c":10.21,"v":96200},{"d":"2014-10-29","o":10.18,"h":10.73,"l":9.88,"c":9.96,"v":113400},{"d":"2014-10-30","o":9.97,"h":10.2,"l":9.86,"c":9.94,"v":38100},{"d":"2014-10-31","o":10.08,"h":10.28,"l":9.92,"c":10.14,"v":63600},{"d":"2014-11-03","o":10.2,"h":10.44,"l":9.98,"c":10,"v":58700},{"d":"2014-11-04","o":10,"h":10.18,"l":9.86,"c":10,"v":27200},{"d":"2014-11-05","o":9.95,"h":10.26,"l":9.8,"c":9.95,"v":86500},{"d":"2014-11-06","o":9.92,"h":10.4,"l":9.92,"c":10.17,"v":51300},{"d":"2014-11-07","o":10.12,"h":10.27,"l":9.9,"c":10.09,"v":30100},{"d":"2014-11-10","o":10.11,"h":10.24,"l":9.97,"c":10.03,"v":76100},{"d":"2014-11-11","o":10,"h":10.03,"l":9.76,"c":9.93,"v":216800},{"d":"2014-11-12","o":9.9,"h":10.19,"l":9.83,"c":10.05,"v":120500},{"d":"2014-11-13","o":11.77,"h":11.77,"l":10.36,"c":10.63,"v":293300},{"d":"2014-11-14","o":10.81,"h":10.81,"l":10.17,"c":10.25,"v":62400},{"d":"2014-11-17","o":10.28,"h":10.49,"l":10.22,"c":10.32,"v":123500},{"d":"2014-11-18","o":10.31,"h":10.4,"l":9.88,"c":10.37,"v":150900},{"d":"2014-11-19","o":10.28,"h":10.49,"l":10.14,"c":10.21,"v":58600},{"d":"2014-11-20","o":10.17,"h":10.48,"l":10.13,"c":10.48,"v":52100},{"d":"2014-11-21","o":10.58,"h":10.71,"l":10.4,"c":10.56,"v":64200},{"d":"2014-11-24","o":10.55,"h":10.77,"l":10.51,"c":10.6,"v":24400},{"d":"2014-11-25","o":10.58,"h":10.72,"l":10.46,"c":10.62,"v":72900},{"d":"2014-11-26","o":10.6,"h":10.7,"l":10.42,"c":10.61,"v":80900},{"d":"2014-11-28","o":10.67,"h":10.74,"l":10.43,"c":10.43,"v":37600},{"d":"2014-12-01","o":10.5,"h":10.9,"l":10.39,"c":10.88,"v":89400},{"d":"2014-12-02","o":10.83,"h":11.69,"l":10.8,"c":11,"v":330600},{"d":"2014-12-03","o":11,"h":11.57,"l":10.93,"c":11.43,"v":130700},{"d":"2014-12-04","o":11.37,"h":11.99,"l":11.33,"c":11.84,"v":117000},{"d":"2014-12-05","o":11.77,"h":12.2,"l":11.52,"c":12.13,"v":120900},{"d":"2014-12-08","o":12.15,"h":12.46,"l":11.77,"c":12.39,"v":146600},{"d":"2014-12-09","o":12.21,"h":12.32,"l":11.98,"c":12.03,"v":324700},{"d":"2014-12-10","o":11.98,"h":12.06,"l":11.77,"c":11.91,"v":122900},{"d":"2014-12-11","o":11.9,"h":11.99,"l":11.63,"c":11.71,"v":87500},{"d":"2014-12-12","o":11.59,"h":12.08,"l":11.59,"c":11.73,"v":158400},{"d":"2014-12-15","o":11.82,"h":11.86,"l":10.75,"c":11.03,"v":268900},{"d":"2014-12-16","o":10.89,"h":11.65,"l":10.87,"c":11.28,"v":143700},{"d":"2014-12-17","o":11.25,"h":11.97,"l":11.25,"c":11.94,"v":148200},{"d":"2014-12-18","o":12,"h":12,"l":11.67,"c":11.9,"v":191000},{"d":"2014-12-19","o":11.86,"h":12.15,"l":11.61,"c":12.04,"v":1255400},{"d":"2014-12-22","o":12.09,"h":12.4,"l":11.84,"c":12.2,"v":199500},{"d":"2014-12-23","o":12.18,"h":12.21,"l":11.8,"c":11.83,"v":110900},{"d":"2014-12-24","o":11.75,"h":11.94,"l":11.61,"c":11.74,"v":73500},{"d":"2014-12-26","o":11.75,"h":11.98,"l":11.39,"c":11.84,"v":127200},{"d":"2014-12-29","o":11.84,"h":11.86,"l":11.55,"c":11.72,"v":61200},{"d":"2014-12-30","o":11.64,"h":11.75,"l":11.43,"c":11.51,"v":66000},{"d":"2014-12-31","o":11.58,"h":11.79,"l":11.51,"c":11.61,"v":100500},{"d":"2015-01-02","o":11.67,"h":11.87,"l":11.5,"c":11.84,"v":127100},{"d":"2015-01-05","o":11.75,"h":12.18,"l":11.75,"c":11.83,"v":226400},{"d":"2015-01-06","o":11.91,"h":12.06,"l":11.42,"c":11.81,"v":189300},{"d":"2015-01-07","o":11.87,"h":12.89,"l":11.85,"c":12.78,"v":474500},{"d":"2015-01-08","o":12.85,"h":12.85,"l":12.16,"c":12.25,"v":265300},{"d":"2015-01-09","o":12.32,"h":12.32,"l":11.88,"c":11.98,"v":175500},{"d":"2015-01-12","o":12.03,"h":12.23,"l":11.5,"c":12,"v":197500},{"d":"2015-01-13","o":12.05,"h":12.1,"l":11.65,"c":11.85,"v":132000},{"d":"2015-01-14","o":11.74,"h":12.02,"l":11.72,"c":11.99,"v":79100},{"d":"2015-01-15","o":11.96,"h":11.99,"l":11.28,"c":11.31,"v":163600},{"d":"2015-01-16","o":11.26,"h":12,"l":11.12,"c":11.92,"v":164900},{"d":"2015-01-20","o":11.97,"h":11.97,"l":11.51,"c":11.9,"v":73700},{"d":"2015-01-21","o":11.65,"h":11.81,"l":11.6,"c":11.7,"v":130600},{"d":"2015-01-22","o":11.79,"h":11.81,"l":11.51,"c":11.73,"v":122900},{"d":"2015-01-23","o":11.71,"h":11.82,"l":11.6,"c":11.77,"v":148400},{"d":"2015-01-26","o":11.87,"h":12.59,"l":11.74,"c":12.24,"v":171900},{"d":"2015-01-27","o":12.21,"h":12.65,"l":12.21,"c":12.47,"v":149400},{"d":"2015-01-28","o":12.44,"h":12.46,"l":12.08,"c":12.21,"v":65400},{"d":"2015-01-29","o":12.22,"h":12.53,"l":12.07,"c":12.51,"v":35600},{"d":"2015-01-30","o":12.42,"h":12.6,"l":12.04,"c":12.13,"v":206800},{"d":"2015-02-02","o":12.11,"h":12.54,"l":12.11,"c":12.49,"v":194100},{"d":"2015-02-03","o":12.51,"h":12.62,"l":12.1,"c":12.37,"v":135500},{"d":"2015-02-04","o":12.26,"h":12.85,"l":12.18,"c":12.8,"v":324700},{"d":"2015-02-05","o":12.88,"h":12.97,"l":12.79,"c":12.9,"v":138200},{"d":"2015-02-06","o":12.87,"h":12.98,"l":12.56,"c":12.75,"v":193700},{"d":"2015-02-09","o":12.63,"h":13.3,"l":12.63,"c":13.03,"v":243700},{"d":"2015-02-10","o":13.04,"h":13.19,"l":12.86,"c":12.98,"v":147800},{"d":"2015-02-11","o":12.91,"h":13.06,"l":12.71,"c":12.9,"v":77000},{"d":"2015-02-12","o":12.91,"h":12.94,"l":12.51,"c":12.74,"v":97100},{"d":"2015-02-13","o":12.7,"h":12.9,"l":12.52,"c":12.76,"v":83500},{"d":"2015-02-17","o":12.7,"h":12.95,"l":12.65,"c":12.83,"v":113600},{"d":"2015-02-18","o":12.8,"h":12.84,"l":12.56,"c":12.74,"v":70500},{"d":"2015-02-19","o":12.81,"h":12.95,"l":12.72,"c":12.86,"v":128000},{"d":"2015-02-20","o":12.8,"h":12.88,"l":12.7,"c":12.85,"v":87700},{"d":"2015-02-23","o":12.8,"h":13.95,"l":12.75,"c":13.55,"v":461600},{"d":"2015-02-24","o":13.55,"h":13.74,"l":13.38,"c":13.6,"v":125200},{"d":"2015-02-25","o":13.7,"h":13.72,"l":13.33,"c":13.64,"v":79200},{"d":"2015-02-26","o":13.63,"h":13.85,"l":13.44,"c":13.85,"v":93800},{"d":"2015-02-27","o":13.79,"h":14.35,"l":13.66,"c":14,"v":240100},{"d":"2015-03-02","o":13.93,"h":14.12,"l":13.91,"c":14.04,"v":157500},{"d":"2015-03-03","o":14.08,"h":14.16,"l":13.85,"c":14.02,"v":97200},{"d":"2015-03-04","o":14.01,"h":14.56,"l":13.91,"c":14.49,"v":298700},{"d":"2015-03-05","o":14.58,"h":14.7,"l":14.35,"c":14.5,"v":144700},{"d":"2015-03-06","o":14.52,"h":14.85,"l":14.44,"c":14.78,"v":122500},{"d":"2015-03-09","o":14.68,"h":15,"l":14.51,"c":14.97,"v":225700},{"d":"2015-03-10","o":14.91,"h":15.04,"l":14.4,"c":14.99,"v":366400},{"d":"2015-03-11","o":14.95,"h":15,"l":14.72,"c":14.86,"v":227400},{"d":"2015-03-12","o":14.97,"h":15.47,"l":14.87,"c":15.46,"v":259100},{"d":"2015-03-13","o":15.5,"h":15.75,"l":15.03,"c":15.51,"v":334800},{"d":"2015-03-16","o":15.47,"h":15.79,"l":15.12,"c":15.27,"v":165800},{"d":"2015-03-17","o":15.3,"h":15.39,"l":14.9,"c":15.15,"v":216400},{"d":"2015-03-18","o":15,"h":15.02,"l":14.55,"c":14.82,"v":307200},{"d":"2015-03-19","o":14.76,"h":15.13,"l":14.41,"c":14.44,"v":355200},{"d":"2015-03-20","o":14.43,"h":14.93,"l":14.36,"c":14.74,"v":707100},{"d":"2015-03-23","o":14.64,"h":15.38,"l":14.57,"c":15.36,"v":231600},{"d":"2015-03-24","o":15.2,"h":15.5,"l":14.99,"c":15.33,"v":579900},{"d":"2015-03-25","o":15.5,"h":15.53,"l":14.21,"c":14.42,"v":620100},{"d":"2015-03-26","o":14.57,"h":15.22,"l":14.4,"c":14.95,"v":294900},{"d":"2015-03-27","o":15.01,"h":15.48,"l":14.95,"c":15.43,"v":205100},{"d":"2015-03-30","o":15.47,"h":15.49,"l":14.93,"c":14.96,"v":149400},{"d":"2015-03-31","o":14.96,"h":15.26,"l":14.72,"c":14.96,"v":109300},{"d":"2015-04-01","o":14.88,"h":15.21,"l":14.52,"c":15.02,"v":212200},{"d":"2015-04-02","o":14.98,"h":15.06,"l":14.89,"c":14.95,"v":78200},{"d":"2015-04-06","o":14.91,"h":15.18,"l":14.8,"c":15.05,"v":110100},{"d":"2015-04-07","o":15.09,"h":15.24,"l":14.83,"c":14.85,"v":113100},{"d":"2015-04-08","o":14.87,"h":15.21,"l":14.87,"c":15.09,"v":142300},{"d":"2015-04-09","o":15.11,"h":16.28,"l":14.85,"c":14.99,"v":592900},{"d":"2015-04-10","o":15.02,"h":15.38,"l":14.67,"c":15.34,"v":168000},{"d":"2015-04-13","o":15.37,"h":15.53,"l":15.16,"c":15.24,"v":69800},{"d":"2015-04-14","o":15.48,"h":15.48,"l":15.09,"c":15.22,"v":50200},{"d":"2015-04-15","o":15.3,"h":15.46,"l":15.12,"c":15.28,"v":73400},{"d":"2015-04-16","o":15.2,"h":15.39,"l":14.83,"c":15.31,"v":152900},{"d":"2015-04-17","o":15.22,"h":15.29,"l":14.91,"c":15.11,"v":104800},{"d":"2015-04-20","o":15.15,"h":15.22,"l":14.84,"c":15.1,"v":126100},{"d":"2015-04-21","o":15.1,"h":15.25,"l":14.95,"c":15.21,"v":94000},{"d":"2015-04-22","o":15.18,"h":15.28,"l":15.02,"c":15.08,"v":258200},{"d":"2015-04-23","o":15.03,"h":15.3,"l":14.94,"c":15.29,"v":63500},{"d":"2015-04-24","o":15.29,"h":15.45,"l":15.17,"c":15.25,"v":162300},{"d":"2015-04-27","o":15.33,"h":15.35,"l":14.8,"c":15.03,"v":157400},{"d":"2015-04-28","o":15.07,"h":15.15,"l":14.7,"c":14.96,"v":130200},{"d":"2015-04-29","o":14.9,"h":15.07,"l":14.8,"c":15.05,"v":179100},{"d":"2015-04-30","o":14.95,"h":15,"l":14.45,"c":14.46,"v":240100},{"d":"2015-05-01","o":14.58,"h":14.75,"l":14.4,"c":14.6,"v":141400},{"d":"2015-05-04","o":14.55,"h":14.78,"l":14.4,"c":14.61,"v":126500},{"d":"2015-05-05","o":14.57,"h":14.65,"l":13.99,"c":14.12,"v":134800},{"d":"2015-05-06","o":14.12,"h":14.15,"l":13.55,"c":13.8,"v":146600},{"d":"2015-05-07","o":13.8,"h":14.04,"l":13.65,"c":13.8,"v":71300},{"d":"2015-05-08","o":13.86,"h":14.21,"l":13.71,"c":13.9,"v":149700},{"d":"2015-05-11","o":13.95,"h":14.71,"l":13.95,"c":14.62,"v":638400},{"d":"2015-05-12","o":14.5,"h":14.71,"l":14.36,"c":14.4,"v":79200},{"d":"2015-05-13","o":14.5,"h":15.24,"l":14.5,"c":15.21,"v":291700},{"d":"2015-05-14","o":15,"h":15.45,"l":14.83,"c":15.41,"v":228600},{"d":"2015-05-15","o":15.38,"h":15.48,"l":14.65,"c":15.27,"v":308200},{"d":"2015-05-18","o":15.19,"h":15.4,"l":15.02,"c":15.14,"v":316200},{"d":"2015-05-19","o":15,"h":15.12,"l":14.77,"c":14.89,"v":161700},{"d":"2015-05-20","o":14.91,"h":14.91,"l":14.76,"c":14.79,"v":114700},{"d":"2015-05-21","o":14.83,"h":15,"l":14.61,"c":14.67,"v":92500},{"d":"2015-05-22","o":14.62,"h":14.87,"l":14.56,"c":14.8,"v":86900},{"d":"2015-05-26","o":14.71,"h":14.93,"l":14.61,"c":14.79,"v":180200},{"d":"2015-05-27","o":14.82,"h":15.12,"l":14.67,"c":15.11,"v":245200},{"d":"2015-05-28","o":15.09,"h":15.15,"l":14.94,"c":15.13,"v":232400},{"d":"2015-05-29","o":14.93,"h":15.4,"l":14.88,"c":15.34,"v":676300},{"d":"2015-06-01","o":15.46,"h":15.73,"l":15.14,"c":15.53,"v":585500},{"d":"2015-06-02","o":15.6,"h":16.14,"l":15.43,"c":15.79,"v":525800},{"d":"2015-06-03","o":16.04,"h":16.68,"l":15.78,"c":16.48,"v":593800},{"d":"2015-06-04","o":16.5,"h":16.5,"l":16.17,"c":16.47,"v":286000},{"d":"2015-06-05","o":16.5,"h":16.51,"l":16.28,"c":16.45,"v":372000},{"d":"2015-06-08","o":16.34,"h":16.85,"l":16.34,"c":16.56,"v":404000},{"d":"2015-06-09","o":16.61,"h":16.7,"l":15.81,"c":16.24,"v":295000},{"d":"2015-06-10","o":16.29,"h":16.61,"l":16.23,"c":16.43,"v":230300},{"d":"2015-06-11","o":16.49,"h":16.62,"l":16.37,"c":16.6,"v":171000},{"d":"2015-06-12","o":16.43,"h":16.49,"l":16.02,"c":16.14,"v":402300},{"d":"2015-06-15","o":16.01,"h":16.46,"l":15.88,"c":16.19,"v":440400},{"d":"2015-06-16","o":16.19,"h":16.44,"l":16.09,"c":16.37,"v":234800},{"d":"2015-06-17","o":16.4,"h":16.49,"l":16.26,"c":16.4,"v":210600},{"d":"2015-06-18","o":16.44,"h":17.11,"l":16.4,"c":17,"v":762800},{"d":"2015-06-19","o":17,"h":17.5,"l":16.89,"c":17.28,"v":539000},{"d":"2015-06-22","o":17.26,"h":17.99,"l":17.26,"c":17.7,"v":517000},{"d":"2015-06-23","o":17.76,"h":17.97,"l":17.56,"c":17.96,"v":377100},{"d":"2015-06-24","o":17.96,"h":18.14,"l":17.79,"c":18,"v":481100},{"d":"2015-06-25","o":18,"h":18.24,"l":17.81,"c":18.19,"v":324100},{"d":"2015-06-26","o":18.25,"h":18.25,"l":17.65,"c":17.9,"v":3279300},{"d":"2015-06-29","o":17.67,"h":17.88,"l":17.2,"c":17.33,"v":426200},{"d":"2015-06-30","o":17.55,"h":17.69,"l":17.3,"c":17.58,"v":235100},{"d":"2015-07-01","o":17.55,"h":17.86,"l":17.43,"c":17.5,"v":244200},{"d":"2015-07-02","o":17.53,"h":17.53,"l":17.04,"c":17.24,"v":152000},{"d":"2015-07-06","o":16.91,"h":17.38,"l":16.9,"c":17.34,"v":364000},{"d":"2015-07-07","o":17.42,"h":17.42,"l":17.03,"c":17.28,"v":249000},{"d":"2015-07-08","o":17.28,"h":17.37,"l":16.91,"c":17.05,"v":196900},{"d":"2015-07-09","o":17.24,"h":17.44,"l":17.05,"c":17.33,"v":199800},{"d":"2015-07-10","o":17.5,"h":17.7,"l":17.36,"c":17.61,"v":423700},{"d":"2015-07-13","o":17.68,"h":18.3,"l":17.62,"c":17.93,"v":394200},{"d":"2015-07-14","o":17.82,"h":17.89,"l":17.4,"c":17.58,"v":265900},{"d":"2015-07-15","o":17.65,"h":18.01,"l":17.52,"c":17.76,"v":369200},{"d":"2015-07-16","o":17.9,"h":18.01,"l":17.5,"c":17.54,"v":240100},{"d":"2015-07-17","o":17.57,"h":17.65,"l":17.29,"c":17.38,"v":219800},{"d":"2015-07-20","o":17.37,"h":17.59,"l":17.21,"c":17.26,"v":218500},{"d":"2015-07-21","o":17.22,"h":17.41,"l":16.96,"c":17.13,"v":215800},{"d":"2015-07-22","o":17.1,"h":17.38,"l":17,"c":17.18,"v":165200},{"d":"2015-07-23","o":17.17,"h":17.25,"l":16.96,"c":17,"v":115300},{"d":"2015-07-24","o":17.08,"h":17.1,"l":16.43,"c":16.55,"v":203400},{"d":"2015-07-27","o":16.5,"h":16.88,"l":16.28,"c":16.81,"v":228700},{"d":"2015-07-28","o":16.85,"h":16.91,"l":16.34,"c":16.51,"v":175200},{"d":"2015-07-29","o":16.48,"h":16.62,"l":15.8,"c":15.83,"v":217800},{"d":"2015-07-30","o":15.72,"h":15.85,"l":15.46,"c":15.75,"v":242400},{"d":"2015-07-31","o":15.82,"h":16.32,"l":15.67,"c":16.26,"v":209500},{"d":"2015-08-03","o":16.26,"h":16.47,"l":16.04,"c":16.23,"v":170400},{"d":"2015-08-04","o":16.23,"h":16.41,"l":16.02,"c":16.09,"v":111700},{"d":"2015-08-05","o":16.11,"h":16.48,"l":16.1,"c":16.17,"v":129200},{"d":"2015-08-06","o":16.17,"h":16.42,"l":15.31,"c":15.4,"v":140800},{"d":"2015-08-07","o":15.34,"h":15.35,"l":14.67,"c":15.07,"v":304200},{"d":"2015-08-10","o":15.13,"h":15.67,"l":15.11,"c":15.48,"v":318000},{"d":"2015-08-11","o":15.18,"h":15.42,"l":14.86,"c":15.32,"v":213500},{"d":"2015-08-12","o":15.16,"h":15.48,"l":14.87,"c":15.22,"v":125200},{"d":"2015-08-13","o":15.69,"h":16.37,"l":14.9,"c":14.92,"v":286300},{"d":"2015-08-14","o":14.85,"h":15.03,"l":14.12,"c":14.64,"v":262000},{"d":"2015-08-17","o":14.58,"h":14.82,"l":14.32,"c":14.81,"v":217800},{"d":"2015-08-18","o":14.84,"h":14.89,"l":14.5,"c":14.61,"v":234400},{"d":"2015-08-19","o":14.5,"h":14.64,"l":14.06,"c":14.11,"v":203800},{"d":"2015-08-20","o":14.03,"h":14.71,"l":13.83,"c":13.88,"v":234800},{"d":"2015-08-21","o":13.64,"h":14.13,"l":13.54,"c":13.79,"v":204500},{"d":"2015-08-24","o":13.04,"h":13.95,"l":12.18,"c":13.02,"v":234100},{"d":"2015-08-25","o":13.55,"h":13.55,"l":12.62,"c":12.64,"v":250800},{"d":"2015-08-26","o":12.97,"h":13.6,"l":12.85,"c":13.53,"v":348400},{"d":"2015-08-27","o":13.69,"h":13.83,"l":13.36,"c":13.81,"v":221900},{"d":"2015-08-28","o":13.7,"h":13.78,"l":13.18,"c":13.39,"v":161900},{"d":"2015-08-31","o":13.35,"h":13.45,"l":12.78,"c":12.87,"v":140600},{"d":"2015-09-01","o":12.68,"h":13.49,"l":12.52,"c":13.28,"v":286700},{"d":"2015-09-02","o":13.5,"h":13.59,"l":13.17,"c":13.59,"v":144000},{"d":"2015-09-03","o":13.57,"h":13.72,"l":13.04,"c":13.22,"v":267000},{"d":"2015-09-04","o":13.05,"h":13.56,"l":12.88,"c":13.33,"v":170700},{"d":"2015-09-08","o":13.53,"h":14.46,"l":13.46,"c":14.36,"v":266200},{"d":"2015-09-09","o":14.48,"h":14.48,"l":13.77,"c":13.79,"v":278500},{"d":"2015-09-10","o":13.77,"h":14.26,"l":13.57,"c":13.77,"v":178900},{"d":"2015-09-11","o":13.69,"h":14.66,"l":13.69,"c":14.53,"v":294100},{"d":"2015-09-14","o":14.49,"h":14.87,"l":13.9,"c":14.4,"v":288800},{"d":"2015-09-15","o":14.39,"h":14.62,"l":14.03,"c":14.44,"v":207400},{"d":"2015-09-16","o":14.4,"h":14.53,"l":13.89,"c":14.11,"v":188400},{"d":"2015-09-17","o":14.13,"h":14.62,"l":14.06,"c":14.41,"v":267800},{"d":"2015-09-18","o":14.35,"h":15.35,"l":14.35,"c":14.73,"v":1158000},{"d":"2015-09-21","o":14.92,"h":14.92,"l":13.64,"c":13.86,"v":241000},{"d":"2015-09-22","o":13.77,"h":13.85,"l":13.11,"c":13.21,"v":197700},{"d":"2015-09-23","o":13.25,"h":13.28,"l":12.78,"c":12.85,"v":199900},{"d":"2015-09-24","o":12.86,"h":12.86,"l":12,"c":12.42,"v":447500},{"d":"2015-09-25","o":12.54,"h":12.54,"l":11.36,"c":11.4,"v":284400},{"d":"2015-09-28","o":11.21,"h":11.45,"l":10.83,"c":10.97,"v":343100},{"d":"2015-09-29","o":10.99,"h":11.38,"l":10.61,"c":10.78,"v":262300},{"d":"2015-09-30","o":11.03,"h":11.74,"l":10.97,"c":11.69,"v":459700},{"d":"2015-10-01","o":11.63,"h":11.76,"l":11.06,"c":11.53,"v":310700},{"d":"2015-10-02","o":11.34,"h":11.71,"l":11.26,"c":11.69,"v":215200},{"d":"2015-10-05","o":11.71,"h":12.26,"l":11.32,"c":11.59,"v":230500},{"d":"2015-10-06","o":11.54,"h":11.6,"l":11.08,"c":11.27,"v":207200},{"d":"2015-10-07","o":11.27,"h":11.67,"l":10.93,"c":11.52,"v":276700},{"d":"2015-10-08","o":11.55,"h":11.67,"l":11.17,"c":11.45,"v":184100},{"d":"2015-10-09","o":11.43,"h":11.66,"l":11.24,"c":11.39,"v":198600},{"d":"2015-10-12","o":11.47,"h":11.48,"l":11.05,"c":11.46,"v":169900},{"d":"2015-10-13","o":11.33,"h":11.6,"l":11,"c":11.02,"v":163900},{"d":"2015-10-14","o":11.11,"h":11.29,"l":10.88,"c":11.12,"v":215000},{"d":"2015-10-15","o":11.11,"h":11.62,"l":11.05,"c":11.61,"v":168400},{"d":"2015-10-16","o":11.65,"h":12.09,"l":11.6,"c":11.9,"v":215100},{"d":"2015-10-19","o":11.89,"h":12.41,"l":11.54,"c":12.22,"v":287200},{"d":"2015-10-20","o":12.15,"h":12.2,"l":11.54,"c":11.6,"v":169600},{"d":"2015-10-21","o":11.77,"h":11.77,"l":10.96,"c":11.35,"v":133900},{"d":"2015-10-22","o":11.41,"h":11.41,"l":10.57,"c":11.02,"v":230200},{"d":"2015-10-23","o":11.16,"h":11.7,"l":10.96,"c":11.61,"v":153200},{"d":"2015-10-26","o":11.59,"h":11.77,"l":11.17,"c":11.34,"v":139700},{"d":"2015-10-27","o":11.32,"h":11.56,"l":11.11,"c":11.31,"v":260700},{"d":"2015-10-28","o":11.32,"h":12.15,"l":11.17,"c":12.14,"v":204000},{"d":"2015-10-29","o":12.11,"h":12.42,"l":11.64,"c":11.75,"v":175700},{"d":"2015-10-30","o":11.71,"h":11.91,"l":11.53,"c":11.84,"v":284700},{"d":"2015-11-02","o":11.92,"h":12.63,"l":11.78,"c":12.53,"v":216900},{"d":"2015-11-03","o":12.46,"h":12.74,"l":12.29,"c":12.37,"v":121700},{"d":"2015-11-04","o":12.42,"h":13.02,"l":12.24,"c":12.9,"v":231000},{"d":"2015-11-05","o":12.9,"h":12.9,"l":12.47,"c":12.56,"v":136000},{"d":"2015-11-06","o":12.57,"h":12.97,"l":12.28,"c":12.92,"v":143600},{"d":"2015-11-09","o":12.92,"h":13.07,"l":12.54,"c":12.67,"v":131100},{"d":"2015-11-10","o":12.61,"h":13.01,"l":12.37,"c":12.85,"v":232100},{"d":"2015-11-11","o":12.87,"h":13.06,"l":12.52,"c":12.56,"v":162900},{"d":"2015-11-12","o":12.47,"h":12.62,"l":12.2,"c":12.26,"v":177900},{"d":"2015-11-13","o":12.14,"h":13.96,"l":12.08,"c":13.9,"v":507100},{"d":"2015-11-16","o":13.83,"h":14,"l":13.22,"c":13.8,"v":241600},{"d":"2015-11-17","o":13.82,"h":14.24,"l":13.61,"c":14.18,"v":215200},{"d":"2015-11-18","o":14.22,"h":14.81,"l":14.12,"c":14.75,"v":232400},{"d":"2015-11-19","o":14.72,"h":14.79,"l":14.28,"c":14.39,"v":120100},{"d":"2015-11-20","o":14.49,"h":14.67,"l":14.13,"c":14.3,"v":252800},{"d":"2015-11-23","o":14.25,"h":14.54,"l":14.25,"c":14.29,"v":305000},{"d":"2015-11-24","o":14.23,"h":14.42,"l":14.02,"c":14.3,"v":232200},{"d":"2015-11-25","o":14.3,"h":14.88,"l":14.29,"c":14.85,"v":296300},{"d":"2015-11-27","o":14.86,"h":15.5,"l":14.72,"c":15.47,"v":239600},{"d":"2015-11-30","o":15.55,"h":15.69,"l":15.02,"c":15.35,"v":336000},{"d":"2015-12-01","o":15.54,"h":15.69,"l":15.05,"c":15.49,"v":196500},{"d":"2015-12-02","o":15.44,"h":15.66,"l":15.28,"c":15.36,"v":229900},{"d":"2015-12-03","o":15.45,"h":15.84,"l":15.05,"c":15.17,"v":213500},{"d":"2015-12-04","o":15.17,"h":15.36,"l":14.82,"c":14.92,"v":332100},{"d":"2015-12-07","o":14.9,"h":14.99,"l":14.33,"c":14.53,"v":168900},{"d":"2015-12-08","o":14.34,"h":14.68,"l":14.34,"c":14.47,"v":255400},{"d":"2015-12-09","o":14.74,"h":14.74,"l":14.09,"c":14.28,"v":291100},{"d":"2015-12-10","o":14.9,"h":14.93,"l":14.17,"c":14.31,"v":253800},{"d":"2015-12-11","o":14.01,"h":14.5,"l":13.82,"c":14.07,"v":239300},{"d":"2015-12-14","o":14.12,"h":14.47,"l":14.12,"c":14.31,"v":249800},{"d":"2015-12-15","o":14.44,"h":14.59,"l":14.2,"c":14.3,"v":219500},{"d":"2015-12-16","o":14.33,"h":14.39,"l":14.01,"c":14.32,"v":217100},{"d":"2015-12-17","o":14.33,"h":14.45,"l":14.02,"c":14.19,"v":214400},{"d":"2015-12-18","o":14.1,"h":14.41,"l":14.01,"c":14.2,"v":806800},{"d":"2015-12-21","o":14.39,"h":14.39,"l":14.15,"c":14.32,"v":172800},{"d":"2015-12-22","o":14.48,"h":14.48,"l":14.14,"c":14.41,"v":160200},{"d":"2015-12-23","o":14.49,"h":14.52,"l":14.4,"c":14.46,"v":96100},{"d":"2015-12-24","o":14.46,"h":14.5,"l":14.26,"c":14.29,"v":91800},{"d":"2015-12-28","o":14.44,"h":14.44,"l":14.07,"c":14.17,"v":114800},{"d":"2015-12-29","o":14.26,"h":14.43,"l":14.11,"c":14.3,"v":211300},{"d":"2015-12-30","o":14.27,"h":14.45,"l":14.12,"c":14.33,"v":319400},{"d":"2015-12-31","o":14.31,"h":14.55,"l":14.16,"c":14.23,"v":235100},{"d":"2016-01-04","o":14.05,"h":14.18,"l":13.68,"c":13.7,"v":261500},{"d":"2016-01-05","o":13.78,"h":14.14,"l":13.74,"c":13.89,"v":346900},{"d":"2016-01-06","o":13.71,"h":14.1,"l":13.68,"c":13.89,"v":227100},{"d":"2016-01-07","o":13.62,"h":13.67,"l":13.2,"c":13.2,"v":188200},{"d":"2016-01-08","o":13.29,"h":13.57,"l":12.93,"c":12.93,"v":221500},{"d":"2016-01-11","o":12.98,"h":12.98,"l":12.11,"c":12.28,"v":190000},{"d":"2016-01-12","o":12.44,"h":12.68,"l":12.15,"c":12.43,"v":187700},{"d":"2016-01-13","o":12.52,"h":12.84,"l":12.21,"c":12.26,"v":318300},{"d":"2016-01-14","o":12.51,"h":12.73,"l":12.05,"c":12.49,"v":229200},{"d":"2016-01-15","o":12.1,"h":12.37,"l":12,"c":12.29,"v":197900},{"d":"2016-01-19","o":12.35,"h":12.54,"l":11.89,"c":12.02,"v":320600},{"d":"2016-01-20","o":11.85,"h":12.77,"l":11.72,"c":12.52,"v":270600},{"d":"2016-01-21","o":12.53,"h":12.76,"l":12.11,"c":12.27,"v":236000},{"d":"2016-01-22","o":12.41,"h":12.7,"l":12.16,"c":12.25,"v":258100},{"d":"2016-01-25","o":12.21,"h":12.49,"l":12.06,"c":12.12,"v":283900},{"d":"2016-01-26","o":12.21,"h":12.38,"l":11.81,"c":12,"v":311500},{"d":"2016-01-27","o":12.02,"h":12.1,"l":11.71,"c":11.77,"v":270600},{"d":"2016-01-28","o":11.86,"h":12.18,"l":11.71,"c":11.89,"v":341000},{"d":"2016-01-29","o":11.89,"h":12.2,"l":11.6,"c":12.05,"v":577000},{"d":"2016-02-01","o":12,"h":12.24,"l":11.74,"c":11.95,"v":236300},{"d":"2016-02-02","o":11.84,"h":11.94,"l":11.51,"c":11.56,"v":185300},{"d":"2016-02-03","o":11.64,"h":11.64,"l":11.09,"c":11.39,"v":347000},{"d":"2016-02-04","o":11.42,"h":11.61,"l":10.94,"c":11.02,"v":228000},{"d":"2016-02-05","o":11,"h":11.31,"l":10.95,"c":11.05,"v":283900},{"d":"2016-02-08","o":10.95,"h":11.1,"l":10.71,"c":11.01,"v":313100},{"d":"2016-02-09","o":10.9,"h":11.29,"l":10.78,"c":11.03,"v":204900},{"d":"2016-02-10","o":11.08,"h":11.58,"l":11.05,"c":11.16,"v":216900},{"d":"2016-02-11","o":10.92,"h":11.11,"l":10.71,"c":11,"v":274200},{"d":"2016-02-12","o":11.09,"h":11.16,"l":10.81,"c":11.15,"v":156200},{"d":"2016-02-16","o":11.27,"h":11.35,"l":10.99,"c":11.11,"v":182200},{"d":"2016-02-17","o":11.16,"h":11.55,"l":11.02,"c":11.49,"v":196200},{"d":"2016-02-18","o":11.5,"h":11.77,"l":11.15,"c":11.18,"v":114900},{"d":"2016-02-19","o":11.18,"h":11.44,"l":11.03,"c":11.36,"v":161900},{"d":"2016-02-22","o":11.42,"h":11.84,"l":11.17,"c":11.46,"v":274000},{"d":"2016-02-23","o":11.44,"h":11.6,"l":11.11,"c":11.11,"v":147000},{"d":"2016-02-24","o":11,"h":11.22,"l":10.82,"c":11.2,"v":147900},{"d":"2016-02-25","o":11.2,"h":11.2,"l":10.97,"c":11.14,"v":107000},{"d":"2016-02-26","o":11.19,"h":11.39,"l":11.07,"c":11.17,"v":104400},{"d":"2016-02-29","o":11.15,"h":11.15,"l":10.51,"c":10.53,"v":237100},{"d":"2016-03-01","o":10.63,"h":11.23,"l":10.5,"c":11.2,"v":273000},{"d":"2016-03-02","o":11.14,"h":11.46,"l":10.82,"c":11.4,"v":258400},{"d":"2016-03-03","o":11.38,"h":11.39,"l":11.04,"c":11.1,"v":117100},{"d":"2016-03-04","o":11.1,"h":11.34,"l":10.92,"c":11.26,"v":158100},{"d":"2016-03-07","o":11.17,"h":11.77,"l":11.17,"c":11.58,"v":329500},{"d":"2016-03-08","o":11.55,"h":11.57,"l":11.08,"c":11.15,"v":394000},{"d":"2016-03-09","o":11.23,"h":11.34,"l":10.95,"c":11.24,"v":131700},{"d":"2016-03-10","o":11.31,"h":11.37,"l":10.97,"c":11.13,"v":123200},{"d":"2016-03-11","o":11.2,"h":11.38,"l":11.08,"c":11.37,"v":237400},{"d":"2016-03-14","o":11.37,"h":11.79,"l":11.31,"c":11.71,"v":253500},{"d":"2016-03-15","o":12.58,"h":13,"l":12.08,"c":12.72,"v":602000},{"d":"2016-03-16","o":12.58,"h":12.71,"l":12.1,"c":12.14,"v":360300},{"d":"2016-03-17","o":12.18,"h":12.52,"l":10.92,"c":11.33,"v":377700},{"d":"2016-03-18","o":11.41,"h":11.99,"l":11.25,"c":11.64,"v":392000},{"d":"2016-03-21","o":11.62,"h":12.13,"l":11.53,"c":11.94,"v":237200},{"d":"2016-03-22","o":11.93,"h":12.34,"l":11.87,"c":12.29,"v":199500},{"d":"2016-03-23","o":12.29,"h":12.41,"l":11.86,"c":11.92,"v":200500},{"d":"2016-03-24","o":11.81,"h":12.2,"l":11.64,"c":11.96,"v":144200},{"d":"2016-03-28","o":12.06,"h":12.18,"l":11.53,"c":11.61,"v":176700},{"d":"2016-03-29","o":11.54,"h":12.27,"l":11.37,"c":12.23,"v":187600},{"d":"2016-03-30","o":12.26,"h":12.38,"l":11.9,"c":11.93,"v":197000},{"d":"2016-03-31","o":12.01,"h":12.48,"l":11.97,"c":12,"v":225000},{"d":"2016-04-01","o":11.95,"h":12.75,"l":11.9,"c":12.7,"v":216500},{"d":"2016-04-04","o":12.67,"h":13.1,"l":12.64,"c":12.89,"v":212000},{"d":"2016-04-05","o":12.81,"h":12.81,"l":12.28,"c":12.52,"v":222600},{"d":"2016-04-06","o":12.52,"h":13.06,"l":12.45,"c":13.03,"v":307700},{"d":"2016-04-07","o":13,"h":13.28,"l":12.83,"c":12.92,"v":271600},{"d":"2016-04-08","o":13.04,"h":13.04,"l":12.69,"c":12.76,"v":109000},{"d":"2016-04-11","o":12.86,"h":12.86,"l":12.37,"c":12.44,"v":155800},{"d":"2016-04-12","o":12.41,"h":12.65,"l":12.28,"c":12.57,"v":137800},{"d":"2016-04-13","o":12.67,"h":12.84,"l":12.5,"c":12.75,"v":153500},{"d":"2016-04-14","o":12.75,"h":12.79,"l":12.58,"c":12.66,"v":105600},{"d":"2016-04-15","o":12.61,"h":12.84,"l":12.55,"c":12.72,"v":110000},{"d":"2016-04-18","o":12.62,"h":12.97,"l":12.61,"c":12.95,"v":175700},{"d":"2016-04-19","o":12.97,"h":13.14,"l":12.85,"c":12.89,"v":142600},{"d":"2016-04-20","o":12.81,"h":13.05,"l":12.78,"c":12.92,"v":108700},{"d":"2016-04-21","o":12.89,"h":13.05,"l":12.76,"c":13.05,"v":153000},{"d":"2016-04-22","o":13.03,"h":13.18,"l":12.3,"c":13.11,"v":157000},{"d":"2016-04-25","o":13.11,"h":13.19,"l":12.7,"c":12.76,"v":132000},{"d":"2016-04-26","o":12.76,"h":12.92,"l":12.48,"c":12.77,"v":138000},{"d":"2016-04-27","o":12.76,"h":12.84,"l":12.48,"c":12.5,"v":123000},{"d":"2016-04-28","o":12.48,"h":12.8,"l":12.31,"c":12.56,"v":175200},{"d":"2016-04-29","o":12.53,"h":12.61,"l":12.25,"c":12.3,"v":147800},{"d":"2016-05-02","o":12.38,"h":12.38,"l":11.97,"c":12.29,"v":181000},{"d":"2016-05-03","o":12.23,"h":12.59,"l":12.05,"c":12.25,"v":139500},{"d":"2016-05-04","o":12.17,"h":12.28,"l":11.92,"c":11.93,"v":133900},{"d":"2016-05-05","o":12,"h":12.11,"l":11.8,"c":11.82,"v":120500},{"d":"2016-05-06","o":11.8,"h":12.05,"l":11.41,"c":11.72,"v":213500},{"d":"2016-05-09","o":11.73,"h":12.06,"l":11.7,"c":11.85,"v":195000},{"d":"2016-05-10","o":12.08,"h":13.34,"l":12.05,"c":12.99,"v":588900},{"d":"2016-05-11","o":12.98,"h":13.41,"l":12.81,"c":12.82,"v":282000},{"d":"2016-05-12","o":12.91,"h":12.91,"l":12.41,"c":12.55,"v":255800},{"d":"2016-05-13","o":12.5,"h":13.02,"l":12.27,"c":12.98,"v":163900},{"d":"2016-05-16","o":12.98,"h":13.5,"l":12.98,"c":13.46,"v":285000},{"d":"2016-05-17","o":13.49,"h":13.79,"l":13.37,"c":13.66,"v":298800},{"d":"2016-05-18","o":13.6,"h":14.08,"l":13.38,"c":14.06,"v":366900},{"d":"2016-05-19","o":13.99,"h":14.32,"l":13.8,"c":14.28,"v":354900},{"d":"2016-05-20","o":14.31,"h":15.47,"l":14.25,"c":15.43,"v":644200},{"d":"2016-05-23","o":15.39,"h":15.47,"l":14.92,"c":15.06,"v":303300},{"d":"2016-05-24","o":15.25,"h":15.49,"l":15.07,"c":15.48,"v":314000},{"d":"2016-05-25","o":15.5,"h":15.6,"l":15.09,"c":15.49,"v":269200},{"d":"2016-05-26","o":15.49,"h":15.5,"l":15.24,"c":15.44,"v":174300},{"d":"2016-05-27","o":15.47,"h":15.85,"l":15.39,"c":15.75,"v":386000},{"d":"2016-05-31","o":15.75,"h":15.93,"l":15.68,"c":15.73,"v":364700},{"d":"2016-06-01","o":15.5,"h":15.98,"l":15.33,"c":15.85,"v":418800},{"d":"2016-06-02","o":15.89,"h":16,"l":15.84,"c":16,"v":279600},{"d":"2016-06-03","o":16,"h":16,"l":15.43,"c":15.78,"v":316800},{"d":"2016-06-06","o":15.79,"h":16.1,"l":15.48,"c":16.07,"v":294300},{"d":"2016-06-07","o":16.1,"h":16.3,"l":15.53,"c":16.21,"v":601500},{"d":"2016-06-08","o":16.25,"h":16.25,"l":15.91,"c":16.21,"v":257400},{"d":"2016-06-09","o":16.19,"h":16.45,"l":16.07,"c":16.43,"v":338900},{"d":"2016-06-10","o":16.35,"h":16.44,"l":15.94,"c":16.13,"v":317100},{"d":"2016-06-13","o":16.03,"h":16.2,"l":15.72,"c":15.94,"v":242300},{"d":"2016-06-14","o":15.92,"h":16.01,"l":15.53,"c":15.73,"v":283100},{"d":"2016-06-15","o":15.54,"h":15.97,"l":15.54,"c":15.76,"v":252500},{"d":"2016-06-16","o":15.68,"h":15.68,"l":15.3,"c":15.43,"v":395400},{"d":"2016-06-17","o":15.46,"h":15.46,"l":14.8,"c":15,"v":841800},{"d":"2016-06-20","o":15.04,"h":15.16,"l":14.67,"c":14.81,"v":471600},{"d":"2016-06-21","o":14.85,"h":15.19,"l":14.64,"c":15.16,"v":299700},{"d":"2016-06-22","o":15.15,"h":15.83,"l":15.08,"c":15.59,"v":251300},{"d":"2016-06-23","o":15.77,"h":16.16,"l":15.64,"c":16.15,"v":280300},{"d":"2016-06-24","o":15.21,"h":15.96,"l":15,"c":15.61,"v":990300},{"d":"2016-06-27","o":15.53,"h":15.68,"l":15.12,"c":15.51,"v":356600},{"d":"2016-06-28","o":15.64,"h":16.7,"l":15.64,"c":16.63,"v":553600},{"d":"2016-06-29","o":16.59,"h":16.78,"l":16.02,"c":16.08,"v":365500},{"d":"2016-06-30","o":16.03,"h":16.14,"l":15.79,"c":16.12,"v":396600},{"d":"2016-07-01","o":16.04,"h":16.43,"l":16.04,"c":16.28,"v":226500},{"d":"2016-07-05","o":16.14,"h":16.37,"l":16.1,"c":16.33,"v":220200},{"d":"2016-07-06","o":16.35,"h":16.73,"l":16.24,"c":16.7,"v":186600},{"d":"2016-07-07","o":16.63,"h":16.8,"l":16.34,"c":16.66,"v":207800},{"d":"2016-07-08","o":16.72,"h":16.89,"l":16.47,"c":16.8,"v":241500},{"d":"2016-07-11","o":16.71,"h":16.94,"l":16.6,"c":16.94,"v":299300},{"d":"2016-07-12","o":16.95,"h":17.43,"l":16.84,"c":17.34,"v":390800},{"d":"2016-07-13","o":17.45,"h":17.62,"l":17.09,"c":17.34,"v":341700},{"d":"2016-07-14","o":17.41,"h":17.5,"l":17.06,"c":17.46,"v":213300},{"d":"2016-07-15","o":17.5,"h":17.63,"l":17.33,"c":17.43,"v":213500},{"d":"2016-07-18","o":17.39,"h":17.8,"l":17.38,"c":17.45,"v":262100},{"d":"2016-07-19","o":17.46,"h":17.49,"l":16.97,"c":17.06,"v":190600},{"d":"2016-07-20","o":17.11,"h":17.58,"l":17.11,"c":17.47,"v":187000},{"d":"2016-07-21","o":17.51,"h":17.8,"l":17.35,"c":17.5,"v":222700},{"d":"2016-07-22","o":17.56,"h":17.58,"l":17.2,"c":17.24,"v":233000},{"d":"2016-07-25","o":17.24,"h":17.24,"l":16.25,"c":16.57,"v":470200},{"d":"2016-07-26","o":16.36,"h":16.73,"l":16.28,"c":16.57,"v":268300},{"d":"2016-07-27","o":16.55,"h":16.6,"l":16.34,"c":16.57,"v":313800},{"d":"2016-07-28","o":16.45,"h":16.5,"l":16.24,"c":16.27,"v":372500},{"d":"2016-07-29","o":16,"h":16.3,"l":15.62,"c":16.18,"v":603500},{"d":"2016-08-01","o":16,"h":16.52,"l":15.87,"c":16.29,"v":329200},{"d":"2016-08-02","o":16,"h":16.4,"l":16,"c":16.17,"v":249900},{"d":"2016-08-03","o":16,"h":16.35,"l":15.9,"c":16.29,"v":242500},{"d":"2016-08-04","o":16,"h":16.42,"l":15.95,"c":16.22,"v":422200},{"d":"2016-08-05","o":16.33,"h":16.5,"l":15.93,"c":15.97,"v":244800},{"d":"2016-08-08","o":16.11,"h":16.47,"l":15.9,"c":16.02,"v":265400},{"d":"2016-08-09","o":17.8,"h":18.5,"l":15.82,"c":17.95,"v":1351400},{"d":"2016-08-10","o":18.09,"h":18.79,"l":17.96,"c":18.17,"v":651400},{"d":"2016-08-11","o":18.2,"h":18.68,"l":17.95,"c":18.66,"v":855900},{"d":"2016-08-12","o":18.45,"h":18.45,"l":17.94,"c":18.1,"v":355700},{"d":"2016-08-15","o":18.39,"h":18.59,"l":17.98,"c":18.38,"v":358400},{"d":"2016-08-16","o":18.08,"h":18.54,"l":18.05,"c":18.34,"v":380400},{"d":"2016-08-17","o":18.34,"h":19,"l":18.14,"c":19,"v":787500},{"d":"2016-08-18","o":19,"h":19.69,"l":18.84,"c":19.51,"v":664500},{"d":"2016-08-19","o":19.28,"h":19.49,"l":19.15,"c":19.47,"v":435000},{"d":"2016-08-22","o":19.5,"h":20.49,"l":19.37,"c":20.01,"v":1014500},{"d":"2016-08-23","o":20.05,"h":20.49,"l":19.77,"c":20.41,"v":621400},{"d":"2016-08-24","o":20.49,"h":21.16,"l":19.22,"c":19.3,"v":667000},{"d":"2016-08-25","o":19.31,"h":19.68,"l":18.91,"c":19.22,"v":430100},{"d":"2016-08-26","o":19.15,"h":19.77,"l":19.12,"c":19.44,"v":315700},{"d":"2016-08-29","o":19.54,"h":19.72,"l":19.17,"c":19.35,"v":402100},{"d":"2016-08-30","o":19.35,"h":19.51,"l":19.18,"c":19.45,"v":263800},{"d":"2016-08-31","o":19.48,"h":19.49,"l":18.37,"c":19,"v":434900},{"d":"2016-09-01","o":19,"h":19.09,"l":18.49,"c":18.99,"v":263200},{"d":"2016-09-02","o":19.15,"h":19.38,"l":18.47,"c":18.56,"v":248000},{"d":"2016-09-06","o":18.67,"h":19.11,"l":18.64,"c":18.91,"v":329600},{"d":"2016-09-07","o":18.76,"h":19.04,"l":18.6,"c":19.03,"v":235000},{"d":"2016-09-08","o":18.92,"h":19.33,"l":18.74,"c":18.86,"v":364900},{"d":"2016-09-09","o":18.8,"h":18.8,"l":18.13,"c":18.15,"v":251200},{"d":"2016-09-12","o":18.03,"h":18.56,"l":18.01,"c":18.4,"v":418300},{"d":"2016-09-13","o":18.28,"h":18.36,"l":17.19,"c":17.91,"v":530900},{"d":"2016-09-14","o":17.85,"h":18.49,"l":17.65,"c":18.23,"v":573800},{"d":"2016-09-15","o":18.31,"h":18.69,"l":18.28,"c":18.67,"v":452100},{"d":"2016-09-16","o":18.69,"h":19.19,"l":18.65,"c":19.16,"v":685900},{"d":"2016-09-19","o":19.35,"h":19.64,"l":18.87,"c":19,"v":370700},{"d":"2016-09-20","o":20.08,"h":21.53,"l":20.08,"c":21.26,"v":2930200},{"d":"2016-09-21","o":21.5,"h":21.5,"l":20.17,"c":20.9,"v":6087500},{"d":"2016-09-22","o":20.96,"h":21.11,"l":19.65,"c":19.75,"v":1314300},{"d":"2016-09-23","o":19.71,"h":20.76,"l":19.5,"c":20.07,"v":1592800},{"d":"2016-09-26","o":20.11,"h":20.17,"l":19.26,"c":19.58,"v":776600},{"d":"2016-09-27","o":19.51,"h":20.11,"l":19.36,"c":19.91,"v":478600},{"d":"2016-09-28","o":19.87,"h":19.87,"l":19.45,"c":19.57,"v":385300},{"d":"2016-09-29","o":19.54,"h":19.57,"l":18.68,"c":18.84,"v":556900},{"d":"2016-09-30","o":18.96,"h":19.19,"l":18.69,"c":18.97,"v":382700},{"d":"2016-10-03","o":18.75,"h":19.35,"l":18.57,"c":19.34,"v":507800},{"d":"2016-10-04","o":19.34,"h":19.61,"l":19.27,"c":19.61,"v":540200},{"d":"2016-10-05","o":19.73,"h":19.97,"l":19.63,"c":19.87,"v":347600},{"d":"2016-10-06","o":19.74,"h":19.99,"l":19.05,"c":19.1,"v":431500},{"d":"2016-10-07","o":19.24,"h":19.53,"l":18.99,"c":19.49,"v":503500},{"d":"2016-10-10","o":19.72,"h":19.76,"l":19.46,"c":19.69,"v":311900},{"d":"2016-10-11","o":19.56,"h":19.7,"l":18.86,"c":19.17,"v":630000},{"d":"2016-10-12","o":19.09,"h":19.27,"l":18.4,"c":18.43,"v":372600},{"d":"2016-10-13","o":18.25,"h":18.52,"l":18.09,"c":18.34,"v":415000},{"d":"2016-10-14","o":18.5,"h":18.61,"l":18,"c":18,"v":303800},{"d":"2016-10-17","o":18.01,"h":18.22,"l":17.66,"c":18.04,"v":258800},{"d":"2016-10-18","o":18.15,"h":18.26,"l":18.04,"c":18.15,"v":188900},{"d":"2016-10-19","o":18.21,"h":18.21,"l":17.86,"c":18.1,"v":282800},{"d":"2016-10-20","o":18.13,"h":18.49,"l":18.06,"c":18.45,"v":201300},{"d":"2016-10-21","o":18.34,"h":18.74,"l":18.08,"c":18.59,"v":273000},{"d":"2016-10-24","o":18.67,"h":18.74,"l":18.39,"c":18.48,"v":212900},{"d":"2016-10-25","o":18.51,"h":18.78,"l":18.38,"c":18.48,"v":130000},{"d":"2016-10-26","o":18.48,"h":18.63,"l":18.05,"c":18.18,"v":255400},{"d":"2016-10-27","o":18.34,"h":18.68,"l":18.24,"c":18.4,"v":244500},{"d":"2016-10-28","o":18.31,"h":18.31,"l":17.37,"c":17.89,"v":420700},{"d":"2016-10-31","o":17.85,"h":18.14,"l":17.64,"c":18.14,"v":497300},{"d":"2016-11-01","o":18.09,"h":18.55,"l":17.96,"c":18.47,"v":350400},{"d":"2016-11-02","o":18.48,"h":18.57,"l":18.04,"c":18.26,"v":304400},{"d":"2016-11-03","o":18.35,"h":18.35,"l":16.95,"c":16.99,"v":383300},{"d":"2016-11-04","o":16.99,"h":17.59,"l":16.87,"c":17.34,"v":378800},{"d":"2016-11-07","o":17.56,"h":18.03,"l":17.56,"c":17.95,"v":238500},{"d":"2016-11-08","o":17.85,"h":18.16,"l":17.41,"c":17.63,"v":414300},{"d":"2016-11-09","o":18.34,"h":20.73,"l":18.34,"c":20.51,"v":1028200},{"d":"2016-11-10","o":20.55,"h":20.95,"l":20.24,"c":20.41,"v":689500},{"d":"2016-11-11","o":20.23,"h":20.95,"l":19.89,"c":20.93,"v":685000},{"d":"2016-11-14","o":20.94,"h":20.97,"l":20.3,"c":20.52,"v":525400},{"d":"2016-11-15","o":20.51,"h":21.26,"l":20.21,"c":21.01,"v":662600},{"d":"2016-11-16","o":20.91,"h":21.4,"l":20.7,"c":21.23,"v":387100},{"d":"2016-11-17","o":21.3,"h":21.58,"l":21.03,"c":21.55,"v":382700},{"d":"2016-11-18","o":21.6,"h":21.66,"l":21.05,"c":21.21,"v":239800},{"d":"2016-11-21","o":21.4,"h":21.45,"l":20.01,"c":20.11,"v":513800},{"d":"2016-11-22","o":20.11,"h":20.24,"l":19.72,"c":19.86,"v":382500},{"d":"2016-11-23","o":19.62,"h":20.67,"l":19.15,"c":20.65,"v":268700},{"d":"2016-11-25","o":20.66,"h":20.8,"l":20.33,"c":20.64,"v":94100},{"d":"2016-11-28","o":20.64,"h":20.94,"l":20.29,"c":20.35,"v":211200},{"d":"2016-11-29","o":20.38,"h":20.5,"l":20.04,"c":20.33,"v":213100},{"d":"2016-11-30","o":20.42,"h":20.45,"l":19.81,"c":20.27,"v":227400},{"d":"2016-12-01","o":20.26,"h":20.39,"l":19.57,"c":19.67,"v":320200},{"d":"2016-12-02","o":19.67,"h":20.39,"l":19.55,"c":20.19,"v":201900},{"d":"2016-12-05","o":20.31,"h":21,"l":20.25,"c":20.77,"v":282500},{"d":"2016-12-06","o":20.77,"h":20.99,"l":20.31,"c":20.88,"v":237800},{"d":"2016-12-07","o":20.5,"h":20.69,"l":19.36,"c":19.65,"v":445200},{"d":"2016-12-08","o":19.68,"h":20,"l":19.34,"c":19.96,"v":227100},{"d":"2016-12-09","o":20.12,"h":20.34,"l":19.65,"c":19.73,"v":301300},{"d":"2016-12-12","o":19.58,"h":19.91,"l":19.42,"c":19.66,"v":395900},{"d":"2016-12-13","o":19.79,"h":20.34,"l":19.71,"c":19.89,"v":289000},{"d":"2016-12-14","o":19.94,"h":20.35,"l":19.71,"c":19.88,"v":275400},{"d":"2016-12-15","o":19.95,"h":20.77,"l":19.84,"c":20.62,"v":289300},{"d":"2016-12-16","o":20.87,"h":21.75,"l":20.84,"c":21,"v":1999800},{"d":"2016-12-19","o":21.24,"h":21.45,"l":20.15,"c":20.3,"v":357900},{"d":"2016-12-20","o":20.43,"h":20.73,"l":19.93,"c":20.69,"v":349400},{"d":"2016-12-21","o":20.69,"h":20.89,"l":19.8,"c":20.19,"v":214400},{"d":"2016-12-22","o":20.22,"h":20.45,"l":19.95,"c":20.06,"v":124700},{"d":"2016-12-23","o":20.04,"h":20.73,"l":20.04,"c":20.43,"v":251600},{"d":"2016-12-27","o":19.69,"h":19.95,"l":18.38,"c":18.57,"v":818800},{"d":"2016-12-28","o":18.51,"h":18.86,"l":18.13,"c":18.53,"v":430300},{"d":"2016-12-29","o":18.53,"h":18.86,"l":18.3,"c":18.38,"v":260700},{"d":"2016-12-30","o":18.4,"h":18.51,"l":18.32,"c":18.42,"v":398000},{"d":"2017-01-03","o":18.61,"h":18.86,"l":18.33,"c":18.5,"v":515900},{"d":"2017-01-04","o":18.42,"h":19.47,"l":18.32,"c":19.39,"v":525600},{"d":"2017-01-05","o":19.47,"h":19.64,"l":18.6,"c":18.7,"v":386600},{"d":"2017-01-06","o":18.83,"h":18.86,"l":18.29,"c":18.3,"v":283800},{"d":"2017-01-09","o":18.37,"h":18.75,"l":18.15,"c":18.61,"v":209500},{"d":"2017-01-10","o":18.75,"h":19,"l":18.02,"c":18.16,"v":378100},{"d":"2017-01-11","o":18.16,"h":18.25,"l":17.11,"c":17.25,"v":537200},{"d":"2017-01-12","o":17.18,"h":17.42,"l":16.98,"c":17.33,"v":488500},{"d":"2017-01-13","o":17.26,"h":17.44,"l":17.09,"c":17.15,"v":359400},{"d":"2017-01-17","o":17.16,"h":17.2,"l":16.31,"c":16.51,"v":856700},{"d":"2017-01-18","o":16.63,"h":16.89,"l":16.38,"c":16.56,"v":438900},{"d":"2017-01-19","o":16.48,"h":16.48,"l":16,"c":16.01,"v":416700},{"d":"2017-01-20","o":16.05,"h":16.26,"l":15.64,"c":15.84,"v":390000},{"d":"2017-01-23","o":15.94,"h":16.08,"l":15.63,"c":15.77,"v":294000},{"d":"2017-01-24","o":15.79,"h":15.89,"l":15.5,"c":15.65,"v":296800},{"d":"2017-01-25","o":15.82,"h":16.18,"l":15.82,"c":15.92,"v":203500},{"d":"2017-01-26","o":15.88,"h":16,"l":15.51,"c":15.53,"v":246000},{"d":"2017-01-27","o":15.52,"h":15.67,"l":15.3,"c":15.58,"v":291600},{"d":"2017-01-30","o":15.54,"h":15.76,"l":15.05,"c":15.21,"v":206000},{"d":"2017-01-31","o":15.1,"h":15.8,"l":15.03,"c":15.75,"v":229900},{"d":"2017-02-01","o":15.84,"h":16.05,"l":15.65,"c":16.02,"v":431900},{"d":"2017-02-02","o":15.89,"h":16.16,"l":15.76,"c":15.84,"v":239400},{"d":"2017-02-03","o":15.99,"h":16.2,"l":15.8,"c":16.12,"v":239700},{"d":"2017-02-06","o":17.52,"h":17.52,"l":15.92,"c":16,"v":229900},{"d":"2017-02-07","o":16.08,"h":16.16,"l":15.76,"c":15.81,"v":348000},{"d":"2017-02-08","o":15.82,"h":16.76,"l":15.68,"c":16.62,"v":384800},{"d":"2017-02-09","o":16.63,"h":16.95,"l":16.57,"c":16.66,"v":281300},{"d":"2017-02-10","o":16.65,"h":16.93,"l":16.61,"c":16.72,"v":235100},{"d":"2017-02-13","o":16.81,"h":17.23,"l":16.73,"c":17.2,"v":312800},{"d":"2017-02-14","o":17.16,"h":17.55,"l":17.11,"c":17.51,"v":243600},{"d":"2017-02-15","o":17.47,"h":18.09,"l":17.45,"c":18,"v":314100},{"d":"2017-02-16","o":18,"h":18.13,"l":17.33,"c":18,"v":414800},{"d":"2017-02-17","o":18.2,"h":18.5,"l":17.88,"c":18.4,"v":452200},{"d":"2017-02-21","o":16.48,"h":16.71,"l":14.09,"c":14.2,"v":1612800},{"d":"2017-02-22","o":14.21,"h":14.4,"l":14,"c":14.12,"v":470200},{"d":"2017-02-23","o":14.12,"h":14.89,"l":14.09,"c":14.81,"v":347300},{"d":"2017-02-24","o":14.66,"h":15.29,"l":14.66,"c":15.19,"v":394700},{"d":"2017-02-27","o":15.2,"h":15.77,"l":15.11,"c":15.72,"v":324300},{"d":"2017-02-28","o":15.72,"h":15.74,"l":15.26,"c":15.47,"v":413800},{"d":"2017-03-01","o":15.67,"h":15.7,"l":15.45,"c":15.53,"v":267200},{"d":"2017-03-02","o":15.5,"h":15.82,"l":15.13,"c":15.14,"v":349700},{"d":"2017-03-03","o":15.14,"h":15.54,"l":14.99,"c":15.03,"v":315500},{"d":"2017-03-06","o":15.04,"h":15.13,"l":14.82,"c":14.87,"v":280100},{"d":"2017-03-07","o":14.77,"h":15.12,"l":14.65,"c":14.97,"v":239500},{"d":"2017-03-08","o":15.06,"h":15.2,"l":14.73,"c":14.83,"v":280300},{"d":"2017-03-09","o":14.86,"h":15.04,"l":14.6,"c":14.64,"v":269900},{"d":"2017-03-10","o":14.72,"h":14.97,"l":14.46,"c":14.62,"v":175200},{"d":"2017-03-13","o":14.56,"h":14.87,"l":14.36,"c":14.74,"v":285300},{"d":"2017-03-14","o":13.96,"h":13.96,"l":12.05,"c":12.2,"v":1640700},{"d":"2017-03-15","o":12.2,"h":13.51,"l":12.1,"c":13.43,"v":1008000},{"d":"2017-03-16","o":13.42,"h":13.64,"l":13.12,"c":13.35,"v":530000},{"d":"2017-03-17","o":13.31,"h":13.94,"l":13.24,"c":13.75,"v":924100},{"d":"2017-03-20","o":13.7,"h":14.33,"l":13.67,"c":14.27,"v":277700},{"d":"2017-03-21","o":14.31,"h":14.32,"l":13.51,"c":13.51,"v":349800},{"d":"2017-03-22","o":13.58,"h":13.83,"l":13.37,"c":13.6,"v":248000},{"d":"2017-03-23","o":13.6,"h":14,"l":13.42,"c":13.71,"v":244300},{"d":"2017-03-24","o":13.71,"h":13.98,"l":13.54,"c":13.76,"v":234100},{"d":"2017-03-27","o":13.59,"h":14.32,"l":13.55,"c":14.27,"v":333800},{"d":"2017-03-28","o":14.18,"h":14.81,"l":14.04,"c":14.63,"v":368200},{"d":"2017-03-29","o":14.65,"h":14.81,"l":14.49,"c":14.69,"v":440200},{"d":"2017-03-30","o":14.71,"h":14.89,"l":14.58,"c":14.73,"v":561700},{"d":"2017-03-31","o":14.75,"h":14.82,"l":14.31,"c":14.5,"v":383300},{"d":"2017-04-03","o":14.53,"h":14.57,"l":14.11,"c":14.17,"v":296500},{"d":"2017-04-04","o":14.1,"h":14.42,"l":14.07,"c":14.3,"v":289600},{"d":"2017-04-05","o":14.32,"h":14.45,"l":14.01,"c":14.2,"v":372400},{"d":"2017-04-06","o":14.25,"h":14.52,"l":14.06,"c":14.37,"v":261600},{"d":"2017-04-07","o":14.33,"h":14.67,"l":14.14,"c":14.62,"v":387200},{"d":"2017-04-10","o":14.67,"h":14.9,"l":14.35,"c":14.56,"v":220000},{"d":"2017-04-11","o":14.57,"h":14.85,"l":14.52,"c":14.66,"v":199800},{"d":"2017-04-12","o":14.63,"h":14.83,"l":14.45,"c":14.76,"v":175300},{"d":"2017-04-13","o":14.7,"h":14.95,"l":14.55,"c":14.8,"v":237100},{"d":"2017-04-17","o":14.82,"h":14.97,"l":14.66,"c":14.88,"v":167800},{"d":"2017-04-18","o":14.75,"h":14.75,"l":14.27,"c":14.54,"v":209300},{"d":"2017-04-19","o":14.5,"h":14.92,"l":14.48,"c":14.51,"v":154500},{"d":"2017-04-20","o":14.56,"h":14.77,"l":14.45,"c":14.65,"v":213400},{"d":"2017-04-21","o":14.66,"h":14.75,"l":14.41,"c":14.74,"v":236500},{"d":"2017-04-24","o":14.89,"h":15.06,"l":14.7,"c":14.87,"v":509800},{"d":"2017-04-25","o":14.99,"h":15.19,"l":14.9,"c":15,"v":172000},{"d":"2017-04-26","o":15.04,"h":15.37,"l":14.94,"c":15.32,"v":263400},{"d":"2017-04-27","o":15.32,"h":15.47,"l":15.11,"c":15.16,"v":165000},{"d":"2017-04-28","o":15.2,"h":15.3,"l":15.01,"c":15.1,"v":154600},{"d":"2017-05-01","o":15.12,"h":15.36,"l":14.98,"c":15.21,"v":169200},{"d":"2017-05-02","o":15.25,"h":15.61,"l":15.12,"c":15.35,"v":237000},{"d":"2017-05-03","o":15.3,"h":15.32,"l":14.67,"c":14.92,"v":269600},{"d":"2017-05-04","o":14.96,"h":15.15,"l":14.8,"c":15.14,"v":127000},{"d":"2017-05-05","o":15.2,"h":15.22,"l":14.8,"c":15,"v":195100},{"d":"2017-05-08","o":14.95,"h":15.18,"l":14.8,"c":14.94,"v":310500},{"d":"2017-05-09","o":14.04,"h":14.98,"l":13.15,"c":14.73,"v":537100},{"d":"2017-05-10","o":14.76,"h":15.13,"l":14.71,"c":15.11,"v":328800},{"d":"2017-05-11","o":15.08,"h":15.93,"l":15.04,"c":15.87,"v":504700},{"d":"2017-05-12","o":15.86,"h":16.48,"l":15.76,"c":16.22,"v":388100},{"d":"2017-05-15","o":16.13,"h":16.33,"l":15.76,"c":15.8,"v":351900},{"d":"2017-05-16","o":15.8,"h":15.99,"l":15.72,"c":15.79,"v":317700},{"d":"2017-05-17","o":15.62,"h":15.83,"l":15.31,"c":15.33,"v":218000},{"d":"2017-05-18","o":15.27,"h":15.63,"l":15.12,"c":15.55,"v":220800},{"d":"2017-05-19","o":15.58,"h":15.98,"l":15.31,"c":15.45,"v":194500},{"d":"2017-05-22","o":15.48,"h":15.71,"l":15.39,"c":15.54,"v":160600},{"d":"2017-05-23","o":15.59,"h":15.69,"l":15.37,"c":15.56,"v":175000},{"d":"2017-05-24","o":15.57,"h":15.75,"l":15.41,"c":15.5,"v":250300},{"d":"2017-05-25","o":15.5,"h":15.71,"l":15.37,"c":15.47,"v":273100},{"d":"2017-05-26","o":15.67,"h":17.36,"l":15.66,"c":16.97,"v":1459400},{"d":"2017-05-30","o":16.9,"h":17.84,"l":16.76,"c":17.07,"v":701000},{"d":"2017-05-31","o":17.05,"h":17.41,"l":16.95,"c":17.07,"v":1842000},{"d":"2017-06-01","o":16.98,"h":17.37,"l":16.77,"c":17.09,"v":386500},{"d":"2017-06-02","o":17.2,"h":17.35,"l":16.92,"c":17.14,"v":298200},{"d":"2017-06-05","o":17.16,"h":17.16,"l":16.61,"c":17.06,"v":207400},{"d":"2017-06-06","o":17.02,"h":17.14,"l":16.77,"c":16.92,"v":242400},{"d":"2017-06-07","o":16.95,"h":17.34,"l":16.78,"c":16.95,"v":182000},{"d":"2017-06-08","o":17.02,"h":17.29,"l":16.83,"c":17.11,"v":261200},{"d":"2017-06-09","o":17.06,"h":17.24,"l":16.74,"c":16.84,"v":240600},{"d":"2017-06-12","o":16.76,"h":17,"l":16.38,"c":16.6,"v":311100},{"d":"2017-06-13","o":16.68,"h":16.68,"l":16.03,"c":16.49,"v":489200},{"d":"2017-06-14","o":16.52,"h":16.61,"l":16.17,"c":16.22,"v":350600},{"d":"2017-06-15","o":16.07,"h":16.33,"l":15.84,"c":16.18,"v":275600},{"d":"2017-06-16","o":16.5,"h":16.92,"l":16.32,"c":16.62,"v":972800},{"d":"2017-06-19","o":16.75,"h":17,"l":16.55,"c":16.93,"v":360700},{"d":"2017-06-20","o":16.88,"h":17.75,"l":16.8,"c":17.14,"v":440700},{"d":"2017-06-21","o":17.19,"h":17.76,"l":17.19,"c":17.48,"v":278500},{"d":"2017-06-22","o":17.48,"h":17.88,"l":17.48,"c":17.65,"v":407900},{"d":"2017-06-23","o":17.6,"h":17.82,"l":17.41,"c":17.79,"v":237400},{"d":"2017-06-26","o":17.87,"h":17.89,"l":17.56,"c":17.74,"v":147100},{"d":"2017-06-27","o":17.7,"h":17.7,"l":17.23,"c":17.26,"v":176500},{"d":"2017-06-28","o":17.38,"h":17.68,"l":17.25,"c":17.68,"v":288500},{"d":"2017-06-29","o":17.65,"h":17.7,"l":17.49,"c":17.6,"v":241600},{"d":"2017-06-30","o":17.6,"h":17.95,"l":17.52,"c":17.86,"v":255900},{"d":"2017-07-03","o":17.85,"h":18.16,"l":17.77,"c":17.93,"v":136900},{"d":"2017-07-05","o":17.93,"h":18.1,"l":17.78,"c":17.95,"v":175000},{"d":"2017-07-06","o":17.84,"h":18.04,"l":16.83,"c":17.91,"v":190600},{"d":"2017-07-07","o":17.9,"h":18.14,"l":17.79,"c":18.1,"v":212500},{"d":"2017-07-10","o":18.1,"h":18.1,"l":17.52,"c":17.62,"v":175900},{"d":"2017-07-11","o":17.64,"h":18.09,"l":17.64,"c":17.86,"v":152700},{"d":"2017-07-12","o":18,"h":18,"l":17.81,"c":17.85,"v":208800},{"d":"2017-07-13","o":17.9,"h":17.9,"l":17.45,"c":17.84,"v":130700},{"d":"2017-07-14","o":17.85,"h":18.04,"l":17.71,"c":17.82,"v":144300},{"d":"2017-07-17","o":17.81,"h":18.09,"l":17.68,"c":17.95,"v":160300},{"d":"2017-07-18","o":17.89,"h":17.98,"l":17.7,"c":17.87,"v":96600},{"d":"2017-07-19","o":17.95,"h":18,"l":17.54,"c":17.74,"v":179600},{"d":"2017-07-20","o":17.76,"h":18.1,"l":17.76,"c":17.92,"v":131500},{"d":"2017-07-21","o":18.09,"h":18.67,"l":17.89,"c":18.45,"v":576500},{"d":"2017-07-24","o":18.48,"h":18.48,"l":17.52,"c":17.75,"v":174800},{"d":"2017-07-25","o":17.8,"h":17.97,"l":17.5,"c":17.71,"v":152700},{"d":"2017-07-26","o":17.72,"h":17.85,"l":17.55,"c":17.62,"v":128900},{"d":"2017-07-27","o":17.72,"h":17.86,"l":17.11,"c":17.29,"v":210200},{"d":"2017-07-28","o":17.2,"h":17.66,"l":17.2,"c":17.56,"v":118700},{"d":"2017-07-31","o":17.55,"h":17.57,"l":17.26,"c":17.28,"v":131700},{"d":"2017-08-01","o":17.31,"h":17.31,"l":16.56,"c":16.67,"v":419200},{"d":"2017-08-02","o":16.73,"h":16.87,"l":15.91,"c":16.06,"v":237800},{"d":"2017-08-03","o":16.1,"h":16.12,"l":15.36,"c":15.72,"v":368100},{"d":"2017-08-04","o":15.77,"h":16.09,"l":15.57,"c":15.98,"v":157900},{"d":"2017-08-07","o":15.99,"h":16.22,"l":15.83,"c":15.94,"v":171500},{"d":"2017-08-08","o":16,"h":16.21,"l":15.59,"c":15.64,"v":206800},{"d":"2017-08-09","o":15.65,"h":16.13,"l":15.53,"c":15.54,"v":254000},{"d":"2017-08-10","o":15.94,"h":15.94,"l":15.12,"c":15.27,"v":368700},{"d":"2017-08-11","o":15.22,"h":15.38,"l":14.69,"c":14.89,"v":247000},{"d":"2017-08-14","o":14.97,"h":14.98,"l":14.61,"c":14.76,"v":171400},{"d":"2017-08-15","o":14.73,"h":14.98,"l":14.6,"c":14.8,"v":148700},{"d":"2017-08-16","o":14.87,"h":14.99,"l":14.8,"c":14.89,"v":119400},{"d":"2017-08-17","o":14.87,"h":15.03,"l":14.71,"c":14.73,"v":160400},{"d":"2017-08-18","o":14.67,"h":15.34,"l":14.53,"c":15.22,"v":271600},{"d":"2017-08-21","o":15.15,"h":15.18,"l":14.81,"c":15.07,"v":169400},{"d":"2017-08-22","o":15.01,"h":15.55,"l":14.99,"c":15.49,"v":318900},{"d":"2017-08-23","o":15.36,"h":15.53,"l":15.25,"c":15.44,"v":135000},{"d":"2017-08-24","o":15.44,"h":15.67,"l":15.42,"c":15.43,"v":118300},{"d":"2017-08-25","o":15.6,"h":15.77,"l":15.45,"c":15.55,"v":169600},{"d":"2017-08-28","o":15.69,"h":15.73,"l":15.44,"c":15.68,"v":166600},{"d":"2017-08-29","o":15.58,"h":15.84,"l":15.38,"c":15.73,"v":248400},{"d":"2017-08-30","o":15.75,"h":15.75,"l":15.47,"c":15.48,"v":113500},{"d":"2017-08-31","o":15.55,"h":16.1,"l":15.55,"c":16.01,"v":166400},{"d":"2017-09-01","o":15.98,"h":16.01,"l":15.56,"c":15.88,"v":159800},{"d":"2017-09-05","o":15.87,"h":15.89,"l":15.53,"c":15.73,"v":185300},{"d":"2017-09-06","o":15.78,"h":15.95,"l":15.55,"c":15.65,"v":140900},{"d":"2017-09-07","o":15.67,"h":15.69,"l":15.4,"c":15.54,"v":119200},{"d":"2017-09-08","o":15.54,"h":15.91,"l":15.51,"c":15.68,"v":143300},{"d":"2017-09-11","o":15.68,"h":15.96,"l":15.68,"c":15.79,"v":152700},{"d":"2017-09-12","o":15.79,"h":16.04,"l":15.74,"c":15.77,"v":146800},{"d":"2017-09-13","o":15.76,"h":15.98,"l":15.67,"c":15.69,"v":115000},{"d":"2017-09-14","o":15.71,"h":15.91,"l":15.65,"c":15.78,"v":107500},{"d":"2017-09-15","o":15.82,"h":15.87,"l":15.68,"c":15.73,"v":303400},{"d":"2017-09-18","o":15.74,"h":16,"l":15.72,"c":15.78,"v":106200},{"d":"2017-09-19","o":15.84,"h":15.89,"l":15.46,"c":15.66,"v":149400},{"d":"2017-09-20","o":15.69,"h":15.79,"l":15.56,"c":15.64,"v":93300},{"d":"2017-09-21","o":15.73,"h":17,"l":15.72,"c":16.4,"v":403200},{"d":"2017-09-22","o":16.42,"h":16.42,"l":15.85,"c":16.1,"v":173900},{"d":"2017-09-25","o":16.04,"h":16.65,"l":15.91,"c":16.27,"v":204100},{"d":"2017-09-26","o":16.8,"h":18,"l":16.8,"c":17.48,"v":395300},{"d":"2017-09-27","o":17.45,"h":18,"l":17.33,"c":17.99,"v":235000},{"d":"2017-09-28","o":17.9,"h":17.97,"l":17.73,"c":17.89,"v":139400},{"d":"2017-09-29","o":17.85,"h":18.25,"l":17.81,"c":17.87,"v":242600},{"d":"2017-10-02","o":17.97,"h":18.7,"l":17.92,"c":18.69,"v":332800},{"d":"2017-10-03","o":18.74,"h":18.83,"l":18.35,"c":18.55,"v":259600},{"d":"2017-10-04","o":18.6,"h":18.8,"l":18.45,"c":18.49,"v":190100},{"d":"2017-10-05","o":18.31,"h":19.05,"l":18.31,"c":18.96,"v":284900},{"d":"2017-10-06","o":18.99,"h":19.02,"l":18.8,"c":18.94,"v":86000},{"d":"2017-10-09","o":19,"h":19,"l":18.63,"c":18.7,"v":112200},{"d":"2017-10-10","o":18.7,"h":18.86,"l":18.59,"c":18.7,"v":90600},{"d":"2017-10-11","o":18.8,"h":19.04,"l":18.72,"c":18.86,"v":148900},{"d":"2017-10-12","o":18.85,"h":18.86,"l":18.57,"c":18.71,"v":139300},{"d":"2017-10-13","o":18.7,"h":18.73,"l":17.79,"c":18.67,"v":134500},{"d":"2017-10-16","o":18.73,"h":19.04,"l":18.67,"c":18.74,"v":235800},{"d":"2017-10-17","o":18.66,"h":18.66,"l":18.35,"c":18.48,"v":157400},{"d":"2017-10-18","o":18.4,"h":18.67,"l":18.35,"c":18.54,"v":133100},{"d":"2017-10-19","o":18.41,"h":18.54,"l":17.97,"c":18.45,"v":117900},{"d":"2017-10-20","o":18.54,"h":18.67,"l":18.41,"c":18.5,"v":109600},{"d":"2017-10-23","o":18.52,"h":18.52,"l":18.14,"c":18.26,"v":176500},{"d":"2017-10-24","o":18.31,"h":18.45,"l":17.87,"c":18.25,"v":162200},{"d":"2017-10-25","o":18.26,"h":18.41,"l":18.02,"c":18.18,"v":197000},{"d":"2017-10-26","o":18.2,"h":18.65,"l":18.19,"c":18.41,"v":212300},{"d":"2017-10-27","o":18.48,"h":18.5,"l":18.24,"c":18.41,"v":126400},{"d":"2017-10-30","o":18.36,"h":18.52,"l":17.88,"c":18.15,"v":142200},{"d":"2017-10-31","o":18.22,"h":18.43,"l":17.98,"c":18.07,"v":205600},{"d":"2017-11-01","o":18.18,"h":18.54,"l":18.02,"c":18.43,"v":178600},{"d":"2017-11-02","o":18.49,"h":18.54,"l":18.24,"c":18.52,"v":150200},{"d":"2017-11-03","o":18.49,"h":19.13,"l":18.49,"c":19.12,"v":323500},{"d":"2017-11-06","o":19.15,"h":19.15,"l":17.95,"c":17.97,"v":293100},{"d":"2017-11-07","o":17.98,"h":18.16,"l":17.79,"c":17.89,"v":175800},{"d":"2017-11-08","o":17.76,"h":18.3,"l":17.52,"c":17.81,"v":268600},{"d":"2017-11-09","o":17,"h":19.15,"l":17,"c":18.81,"v":388100},{"d":"2017-11-10","o":18.73,"h":19.22,"l":18.46,"c":18.55,"v":305400},{"d":"2017-11-13","o":18.55,"h":18.55,"l":17.77,"c":17.86,"v":229300},{"d":"2017-11-14","o":17.86,"h":18.07,"l":17.53,"c":17.76,"v":225100},{"d":"2017-11-15","o":17.71,"h":18.01,"l":17.36,"c":17.86,"v":197000},{"d":"2017-11-16","o":17.92,"h":18.17,"l":17.83,"c":18.15,"v":142000},{"d":"2017-11-17","o":18.04,"h":18.48,"l":18.04,"c":18.38,"v":115100},{"d":"2017-11-20","o":18.2,"h":18.47,"l":18.01,"c":18.33,"v":139000},{"d":"2017-11-21","o":18.37,"h":19.02,"l":18.36,"c":18.88,"v":219600},{"d":"2017-11-22","o":18.89,"h":19.14,"l":18.8,"c":18.9,"v":206400},{"d":"2017-11-24","o":18.86,"h":18.86,"l":18.1,"c":18.3,"v":194700},{"d":"2017-11-27","o":18.32,"h":18.6,"l":17.85,"c":18.03,"v":262100},{"d":"2017-11-28","o":18.03,"h":18.43,"l":17.9,"c":18.19,"v":490100},{"d":"2017-11-29","o":18.26,"h":19.2,"l":18.26,"c":19.08,"v":663600},{"d":"2017-11-30","o":19.2,"h":19.6,"l":19,"c":19.59,"v":738400},{"d":"2017-12-01","o":19.6,"h":19.75,"l":18.68,"c":19.18,"v":257200},{"d":"2017-12-04","o":19.29,"h":19.56,"l":18.89,"c":18.89,"v":150000},{"d":"2017-12-05","o":18.88,"h":19.11,"l":18.56,"c":18.68,"v":154800},{"d":"2017-12-06","o":18.63,"h":18.68,"l":18.21,"c":18.33,"v":131200},{"d":"2017-12-07","o":18.33,"h":18.52,"l":18.16,"c":18.32,"v":172700},{"d":"2017-12-08","o":18.47,"h":18.57,"l":18.33,"c":18.46,"v":107900},{"d":"2017-12-11","o":18.5,"h":18.75,"l":18.27,"c":18.6,"v":158100},{"d":"2017-12-12","o":18.64,"h":19.35,"l":18.58,"c":19.26,"v":262300},{"d":"2017-12-13","o":19.25,"h":19.5,"l":19.01,"c":19.21,"v":161700},{"d":"2017-12-14","o":19.22,"h":19.42,"l":18.63,"c":18.73,"v":164100},{"d":"2017-12-15","o":18.74,"h":19.31,"l":18.74,"c":19.3,"v":663500},{"d":"2017-12-18","o":19.4,"h":19.61,"l":19.16,"c":19.52,"v":208900},{"d":"2017-12-19","o":19.59,"h":19.68,"l":19.15,"c":19.18,"v":184600},{"d":"2017-12-20","o":19.09,"h":19.6,"l":19.09,"c":19.31,"v":214700},{"d":"2017-12-21","o":19.18,"h":19.68,"l":19.18,"c":19.5,"v":191800},{"d":"2017-12-22","o":19.5,"h":19.75,"l":19.27,"c":19.37,"v":153200},{"d":"2017-12-26","o":19.34,"h":19.8,"l":19.26,"c":19.64,"v":159300},{"d":"2017-12-27","o":19.64,"h":19.95,"l":19.59,"c":19.75,"v":233700},{"d":"2017-12-28","o":19.77,"h":19.95,"l":19.66,"c":19.74,"v":147900},{"d":"2017-12-29","o":19.76,"h":19.9,"l":19.23,"c":19.24,"v":250800},{"d":"2018-01-02","o":19.3,"h":19.48,"l":19.01,"c":19.17,"v":262800},{"d":"2018-01-03","o":19.17,"h":19.55,"l":18.64,"c":18.77,"v":290300},{"d":"2018-01-04","o":18.9,"h":18.96,"l":18.22,"c":18.28,"v":167600},{"d":"2018-01-05","o":18.36,"h":18.48,"l":17.94,"c":18.06,"v":161600},{"d":"2018-01-08","o":18.06,"h":18.23,"l":17.75,"c":18.03,"v":200100},{"d":"2018-01-09","o":18.06,"h":18.24,"l":17.9,"c":17.92,"v":125300},{"d":"2018-01-10","o":17.83,"h":17.96,"l":17.6,"c":17.82,"v":168900},{"d":"2018-01-11","o":17.82,"h":18.19,"l":17.77,"c":18.16,"v":132800},{"d":"2018-01-12","o":18.14,"h":18.81,"l":18.14,"c":18.56,"v":170500},{"d":"2018-01-16","o":18.53,"h":18.88,"l":18.52,"c":18.78,"v":204400},{"d":"2018-01-17","o":18.89,"h":19.47,"l":18.8,"c":19.45,"v":231400},{"d":"2018-01-18","o":19.33,"h":19.5,"l":19,"c":19.46,"v":178500},{"d":"2018-01-19","o":19.41,"h":19.48,"l":19.2,"c":19.37,"v":112000},{"d":"2018-01-22","o":19.41,"h":19.6,"l":19.21,"c":19.37,"v":112800},{"d":"2018-01-23","o":19.4,"h":19.59,"l":19.26,"c":19.39,"v":76000},{"d":"2018-01-24","o":19.4,"h":19.58,"l":19.17,"c":19.32,"v":122600},{"d":"2018-01-25","o":19.39,"h":19.44,"l":19.14,"c":19.4,"v":88000},{"d":"2018-01-26","o":19.49,"h":19.84,"l":19.23,"c":19.58,"v":159900},{"d":"2018-01-29","o":19.52,"h":19.79,"l":19.45,"c":19.59,"v":140600},{"d":"2018-01-30","o":19.42,"h":19.44,"l":18.92,"c":18.92,"v":240900},{"d":"2018-01-31","o":19.15,"h":19.18,"l":18.58,"c":18.64,"v":182900},{"d":"2018-02-01","o":18.62,"h":18.97,"l":18.34,"c":18.94,"v":149300},{"d":"2018-02-02","o":18.79,"h":18.88,"l":18.35,"c":18.37,"v":133400},{"d":"2018-02-05","o":18.18,"h":18.42,"l":17.21,"c":17.23,"v":234200},{"d":"2018-02-06","o":16.87,"h":17.66,"l":16.76,"c":17.54,"v":292500},{"d":"2018-02-07","o":17.52,"h":18.05,"l":17.2,"c":17.94,"v":150200},{"d":"2018-02-08","o":17.95,"h":18.35,"l":17.65,"c":17.85,"v":162800},{"d":"2018-02-09","o":18.03,"h":18.53,"l":17.74,"c":18.4,"v":269100},{"d":"2018-02-12","o":18.51,"h":18.75,"l":18.34,"c":18.5,"v":197000},{"d":"2018-02-13","o":18.45,"h":18.6,"l":18.11,"c":18.41,"v":129000},{"d":"2018-02-14","o":18.21,"h":18.8,"l":18.08,"c":18.76,"v":143400},{"d":"2018-02-15","o":18.91,"h":19.08,"l":18.81,"c":19.03,"v":129700},{"d":"2018-02-16","o":18.99,"h":19.16,"l":18.7,"c":18.78,"v":111100},{"d":"2018-02-20","o":18.65,"h":18.87,"l":18.4,"c":18.42,"v":130500},{"d":"2018-02-21","o":18.49,"h":19.29,"l":18.49,"c":18.73,"v":171700},{"d":"2018-02-22","o":18.81,"h":19.11,"l":18.59,"c":18.84,"v":149600},{"d":"2018-02-23","o":19,"h":19.23,"l":18.78,"c":19.2,"v":184700},{"d":"2018-02-26","o":19.18,"h":19.36,"l":18.94,"c":19.18,"v":178500},{"d":"2018-02-27","o":19.17,"h":19.3,"l":18.97,"c":19.04,"v":214000},{"d":"2018-02-28","o":19.1,"h":19.1,"l":18.35,"c":18.36,"v":187300},{"d":"2018-03-01","o":18.35,"h":18.52,"l":18.01,"c":18.06,"v":249500},{"d":"2018-03-02","o":17.96,"h":18.49,"l":17.96,"c":18.34,"v":182700},{"d":"2018-03-05","o":18.26,"h":18.56,"l":17.91,"c":18.13,"v":255800},{"d":"2018-03-06","o":18.19,"h":18.19,"l":17.68,"c":17.93,"v":176700},{"d":"2018-03-07","o":17.74,"h":18.49,"l":17.74,"c":18.3,"v":190400},{"d":"2018-03-08","o":18.29,"h":18.81,"l":18.29,"c":18.8,"v":168100},{"d":"2018-03-09","o":18.96,"h":19.39,"l":18.77,"c":19.14,"v":299500},{"d":"2018-03-12","o":19.14,"h":19.59,"l":19.08,"c":19.58,"v":222100},{"d":"2018-03-13","o":19.72,"h":20.45,"l":19.58,"c":20.35,"v":1133500},{"d":"2018-03-14","o":20.28,"h":20.45,"l":19.81,"c":20.24,"v":349600},{"d":"2018-03-15","o":20.27,"h":20.35,"l":19.76,"c":19.79,"v":282500},{"d":"2018-03-16","o":19.83,"h":20,"l":19.81,"c":19.91,"v":393400},{"d":"2018-03-19","o":19.05,"h":19.62,"l":19.05,"c":19.57,"v":321200},{"d":"2018-03-20","o":19.6,"h":20.01,"l":19.08,"c":19.44,"v":162000},{"d":"2018-03-21","o":19.4,"h":19.67,"l":19.15,"c":19.51,"v":113700},{"d":"2018-03-22","o":19.3,"h":19.55,"l":19.1,"c":19.12,"v":196200},{"d":"2018-03-23","o":19.12,"h":19.17,"l":18.59,"c":18.61,"v":229500},{"d":"2018-03-26","o":18.84,"h":18.88,"l":18.29,"c":18.61,"v":213800},{"d":"2018-03-27","o":18.65,"h":18.95,"l":18.4,"c":18.47,"v":190900},{"d":"2018-03-28","o":18.46,"h":18.86,"l":18.35,"c":18.47,"v":215200},{"d":"2018-03-29","o":18.55,"h":18.92,"l":18.36,"c":18.75,"v":156500},{"d":"2018-04-02","o":18.65,"h":18.86,"l":18.11,"c":18.24,"v":222800},{"d":"2018-04-03","o":18.34,"h":18.73,"l":18.28,"c":18.64,"v":165400},{"d":"2018-04-04","o":18.36,"h":19.08,"l":18.36,"c":19.02,"v":193200},{"d":"2018-04-05","o":19.13,"h":19.44,"l":18.95,"c":19.14,"v":148000},{"d":"2018-04-06","o":19.11,"h":19.3,"l":18.86,"c":19.01,"v":157700},{"d":"2018-04-09","o":19.16,"h":19.3,"l":18.84,"c":18.88,"v":114000},{"d":"2018-04-10","o":19.05,"h":19.26,"l":18.91,"c":19.25,"v":123800},{"d":"2018-04-11","o":19.19,"h":19.44,"l":18.75,"c":19.21,"v":115900},{"d":"2018-04-12","o":19.21,"h":19.29,"l":19.05,"c":19.05,"v":91400},{"d":"2018-04-13","o":19.1,"h":19.1,"l":18.54,"c":18.96,"v":83300},{"d":"2018-04-16","o":19.07,"h":19.2,"l":18.85,"c":19.18,"v":74500},{"d":"2018-04-17","o":19.34,"h":19.68,"l":19.03,"c":19.6,"v":177300},{"d":"2018-04-18","o":19.67,"h":19.94,"l":19.52,"c":19.56,"v":119800},{"d":"2018-04-19","o":19.51,"h":19.72,"l":19.45,"c":19.48,"v":57300},{"d":"2018-04-20","o":19.43,"h":19.61,"l":19.25,"c":19.31,"v":69600},{"d":"2018-04-23","o":19.39,"h":19.46,"l":19.13,"c":19.33,"v":81300},{"d":"2018-04-24","o":19.43,"h":19.6,"l":19.07,"c":19.25,"v":70000},{"d":"2018-04-25","o":19.26,"h":19.37,"l":19,"c":19.28,"v":66600},{"d":"2018-04-26","o":19.29,"h":19.39,"l":19.17,"c":19.21,"v":48900},{"d":"2018-04-27","o":19.22,"h":19.3,"l":19.1,"c":19.25,"v":66000},{"d":"2018-04-30","o":19.28,"h":19.42,"l":19.09,"c":19.09,"v":74400},{"d":"2018-05-01","o":19.07,"h":19.17,"l":18.71,"c":19.13,"v":79000},{"d":"2018-05-02","o":19.1,"h":19.27,"l":18.92,"c":18.97,"v":104600},{"d":"2018-05-03","o":18.92,"h":18.92,"l":18.39,"c":18.5,"v":136600},{"d":"2018-05-04","o":18.48,"h":18.91,"l":18.47,"c":18.77,"v":102300},{"d":"2018-05-07","o":18.92,"h":19.09,"l":18.78,"c":18.98,"v":82400},{"d":"2018-05-08","o":18.93,"h":19.25,"l":18.85,"c":19.21,"v":79600},{"d":"2018-05-09","o":19.21,"h":19.45,"l":18.99,"c":19.43,"v":137500},{"d":"2018-05-10","o":18.5,"h":18.5,"l":14.4,"c":14.63,"v":1181600},{"d":"2018-05-11","o":14.91,"h":15.85,"l":14.75,"c":14.91,"v":429400},{"d":"2018-05-14","o":15.06,"h":16.55,"l":15.01,"c":16.12,"v":389900},{"d":"2018-05-15","o":16.5,"h":16.51,"l":15.53,"c":15.57,"v":333300},{"d":"2018-05-16","o":15.56,"h":16.14,"l":15.54,"c":16,"v":356200},{"d":"2018-05-17","o":15.91,"h":16.33,"l":15.91,"c":16.22,"v":205300},{"d":"2018-05-18","o":16.64,"h":16.81,"l":16.32,"c":16.63,"v":265100},{"d":"2018-05-21","o":16.7,"h":16.7,"l":16.29,"c":16.57,"v":137300},{"d":"2018-05-22","o":16.57,"h":16.92,"l":16.57,"c":16.64,"v":136700},{"d":"2018-05-23","o":16.54,"h":16.93,"l":16.47,"c":16.59,"v":125500},{"d":"2018-05-24","o":16.58,"h":16.9,"l":16.51,"c":16.56,"v":202400},{"d":"2018-05-25","o":16.34,"h":16.59,"l":15.98,"c":16,"v":458100},{"d":"2018-05-29","o":16,"h":16.16,"l":15.78,"c":16.1,"v":436300},{"d":"2018-05-30","o":16.15,"h":16.4,"l":15.82,"c":15.91,"v":1273700},{"d":"2018-05-31","o":15.93,"h":16.16,"l":15.65,"c":15.8,"v":324400},{"d":"2018-06-01","o":15.89,"h":16.27,"l":15.89,"c":16.12,"v":193800},{"d":"2018-06-04","o":16.18,"h":16.6,"l":16.04,"c":16.52,"v":284900},{"d":"2018-06-05","o":16.5,"h":16.86,"l":16.46,"c":16.65,"v":171100},{"d":"2018-06-06","o":16.68,"h":17.15,"l":16.54,"c":16.79,"v":251900},{"d":"2018-06-07","o":16.82,"h":16.91,"l":16.64,"c":16.69,"v":109600},{"d":"2018-06-08","o":16.72,"h":17.04,"l":16.63,"c":16.67,"v":169200},{"d":"2018-06-11","o":16.65,"h":16.84,"l":16.39,"c":16.59,"v":197800},{"d":"2018-06-12","o":16.59,"h":16.94,"l":16.5,"c":16.68,"v":149100},{"d":"2018-06-13","o":16.7,"h":16.94,"l":16.65,"c":16.77,"v":135600},{"d":"2018-06-14","o":16.8,"h":17.01,"l":16.7,"c":16.96,"v":173000},{"d":"2018-06-15","o":16.92,"h":17.04,"l":16.82,"c":16.88,"v":293100},{"d":"2018-06-18","o":16.83,"h":16.95,"l":16.64,"c":16.84,"v":152100},{"d":"2018-06-19","o":16.73,"h":17.22,"l":16.73,"c":16.96,"v":234200},{"d":"2018-06-20","o":16.98,"h":17.06,"l":16.48,"c":16.5,"v":319800},{"d":"2018-06-21","o":16.54,"h":16.57,"l":16.06,"c":16.1,"v":236600},{"d":"2018-06-22","o":16.15,"h":16.16,"l":15.76,"c":15.77,"v":995800},{"d":"2018-06-25","o":15.83,"h":15.86,"l":15.47,"c":15.55,"v":238400},{"d":"2018-06-26","o":15.56,"h":15.98,"l":15.5,"c":15.87,"v":150800},{"d":"2018-06-27","o":15.82,"h":16.01,"l":15.54,"c":15.55,"v":170900},{"d":"2018-06-28","o":15.54,"h":15.68,"l":15.37,"c":15.5,"v":107000},{"d":"2018-06-29","o":15.54,"h":15.7,"l":15.17,"c":15.26,"v":249900},{"d":"2018-07-02","o":15.13,"h":15.44,"l":15.04,"c":15.39,"v":326100},{"d":"2018-07-03","o":15.41,"h":15.97,"l":15.41,"c":15.76,"v":164000},{"d":"2018-07-05","o":15.81,"h":16.41,"l":15.37,"c":16.34,"v":184400},{"d":"2018-07-06","o":16.32,"h":16.57,"l":16.3,"c":16.35,"v":102600},{"d":"2018-07-09","o":16.7,"h":16.95,"l":16.06,"c":16.8,"v":158900},{"d":"2018-07-10","o":16.79,"h":16.99,"l":16.69,"c":16.91,"v":166400},{"d":"2018-07-11","o":16.85,"h":17,"l":16.56,"c":16.68,"v":160100},{"d":"2018-07-12","o":16.73,"h":16.82,"l":16.49,"c":16.67,"v":190400},{"d":"2018-07-13","o":16.64,"h":16.77,"l":16.51,"c":16.53,"v":228900},{"d":"2018-07-16","o":16.5,"h":16.5,"l":16.07,"c":16.21,"v":121000},{"d":"2018-07-17","o":16.19,"h":16.59,"l":16.19,"c":16.42,"v":85500},{"d":"2018-07-18","o":16.43,"h":16.64,"l":16.21,"c":16.37,"v":98700},{"d":"2018-07-19","o":16.3,"h":16.74,"l":16.26,"c":16.64,"v":161400},{"d":"2018-07-20","o":16.72,"h":16.95,"l":16.57,"c":16.9,"v":143700},{"d":"2018-07-23","o":16.83,"h":17.22,"l":16.83,"c":17.13,"v":139000},{"d":"2018-07-24","o":17.19,"h":17.27,"l":16.89,"c":17.17,"v":142000},{"d":"2018-07-25","o":17.15,"h":17.29,"l":16.98,"c":17.2,"v":139700},{"d":"2018-07-26","o":17.2,"h":17.58,"l":17.1,"c":17.43,"v":133600},{"d":"2018-07-27","o":17.4,"h":17.42,"l":17.05,"c":17.19,"v":121300},{"d":"2018-07-30","o":17.18,"h":17.48,"l":17.12,"c":17.13,"v":77100},{"d":"2018-07-31","o":17.17,"h":17.54,"l":17.16,"c":17.45,"v":139000},{"d":"2018-08-01","o":17.45,"h":17.49,"l":17.11,"c":17.22,"v":120800},{"d":"2018-08-02","o":17.17,"h":17.33,"l":17.1,"c":17.27,"v":78600},{"d":"2018-08-03","o":17.28,"h":17.42,"l":17.21,"c":17.4,"v":98300},{"d":"2018-08-06","o":17.35,"h":17.71,"l":17.3,"c":17.63,"v":125300},{"d":"2018-08-07","o":17.66,"h":17.99,"l":17.66,"c":17.8,"v":130200},{"d":"2018-08-08","o":17.76,"h":18.03,"l":17.69,"c":17.97,"v":97600},{"d":"2018-08-09","o":17.05,"h":17.89,"l":16.18,"c":17.18,"v":341900},{"d":"2018-08-10","o":17.11,"h":17.5,"l":17.07,"c":17.32,"v":147300},{"d":"2018-08-13","o":17.37,"h":17.83,"l":17.31,"c":17.63,"v":159500},{"d":"2018-08-14","o":17.61,"h":17.92,"l":17.51,"c":17.68,"v":105600},{"d":"2018-08-15","o":17.69,"h":17.77,"l":17.25,"c":17.5,"v":129200},{"d":"2018-08-16","o":17.53,"h":18.06,"l":17.45,"c":18.04,"v":175600},{"d":"2018-08-17","o":17.98,"h":18.02,"l":17.75,"c":17.82,"v":116000},{"d":"2018-08-20","o":17.81,"h":18.05,"l":17.74,"c":17.96,"v":139700},{"d":"2018-08-21","o":17.97,"h":18.25,"l":17.91,"c":18.22,"v":195200},{"d":"2018-08-22","o":18.23,"h":18.66,"l":18.22,"c":18.37,"v":178200},{"d":"2018-08-23","o":18.35,"h":18.39,"l":18.05,"c":18.12,"v":112300},{"d":"2018-08-24","o":18.15,"h":18.29,"l":17.87,"c":18.02,"v":94000},{"d":"2018-08-27","o":18.12,"h":18.13,"l":17.96,"c":18.03,"v":100700},{"d":"2018-08-28","o":18.02,"h":18.12,"l":17.95,"c":18.09,"v":100600},{"d":"2018-08-29","o":18.12,"h":18.31,"l":18.09,"c":18.27,"v":69600},{"d":"2018-08-30","o":18.19,"h":18.47,"l":18.19,"c":18.39,"v":84700},{"d":"2018-08-31","o":18.37,"h":19,"l":18.34,"c":18.98,"v":298900},{"d":"2018-09-04","o":18.91,"h":19.33,"l":18.75,"c":19.28,"v":244600},{"d":"2018-09-05","o":19.29,"h":19.5,"l":19.15,"c":19.35,"v":231300},{"d":"2018-09-06","o":19.26,"h":19.43,"l":18.98,"c":19.24,"v":182500},{"d":"2018-09-07","o":19.19,"h":19.39,"l":19.04,"c":19.27,"v":164000},{"d":"2018-09-10","o":19.25,"h":19.35,"l":19.16,"c":19.19,"v":108200},{"d":"2018-09-11","o":19.2,"h":19.32,"l":19.01,"c":19.06,"v":161500},{"d":"2018-09-12","o":19.05,"h":19.1,"l":18.3,"c":18.49,"v":164700},{"d":"2018-09-13","o":18.56,"h":18.68,"l":18.28,"c":18.48,"v":143200},{"d":"2018-09-14","o":18.48,"h":18.93,"l":18.45,"c":18.89,"v":159100},{"d":"2018-09-17","o":18.9,"h":18.9,"l":18.24,"c":18.35,"v":142700},{"d":"2018-09-18","o":18.36,"h":18.72,"l":18.2,"c":18.58,"v":144000},{"d":"2018-09-19","o":18.56,"h":18.76,"l":18.43,"c":18.7,"v":123400},{"d":"2018-09-20","o":18.75,"h":19.07,"l":18.75,"c":19.06,"v":123900},{"d":"2018-09-21","o":19.1,"h":19.18,"l":18.84,"c":19.18,"v":586700},{"d":"2018-09-24","o":19.12,"h":19.39,"l":18.88,"c":19.38,"v":104400},{"d":"2018-09-25","o":19.4,"h":19.43,"l":19.22,"c":19.24,"v":69100},{"d":"2018-09-26","o":19.29,"h":19.41,"l":18.91,"c":19.24,"v":238500},{"d":"2018-09-27","o":19.23,"h":19.38,"l":19,"c":19.13,"v":120400},{"d":"2018-09-28","o":19.07,"h":19.3,"l":19.07,"c":19.24,"v":169200},{"d":"2018-10-01","o":19.26,"h":19.66,"l":19.14,"c":19.26,"v":246900},{"d":"2018-10-02","o":19.25,"h":19.3,"l":18.97,"c":19.07,"v":152200},{"d":"2018-10-03","o":19.12,"h":19.48,"l":19.01,"c":19.25,"v":164800},{"d":"2018-10-04","o":19.21,"h":19.39,"l":18.94,"c":19.09,"v":102600},{"d":"2018-10-05","o":19.05,"h":19.06,"l":18.6,"c":18.77,"v":135200},{"d":"2018-10-08","o":18.73,"h":19.05,"l":18.68,"c":18.85,"v":82000},{"d":"2018-10-09","o":18.81,"h":19.2,"l":18.78,"c":19.02,"v":128600},{"d":"2018-10-10","o":19.02,"h":19.24,"l":18.68,"c":18.7,"v":128200},{"d":"2018-10-11","o":18.6,"h":18.71,"l":18.12,"c":18.15,"v":130200},{"d":"2018-10-12","o":18.33,"h":18.5,"l":18.01,"c":18.06,"v":132500},{"d":"2018-10-15","o":18.12,"h":18.4,"l":18.01,"c":18.18,"v":77900},{"d":"2018-10-16","o":18.27,"h":18.67,"l":18.11,"c":18.63,"v":110100},{"d":"2018-10-17","o":18.58,"h":18.95,"l":18.45,"c":18.87,"v":83900},{"d":"2018-10-18","o":18.86,"h":18.95,"l":18.67,"c":18.73,"v":77500},{"d":"2018-10-19","o":18.74,"h":18.95,"l":18.44,"c":18.53,"v":119200},{"d":"2018-10-22","o":18.54,"h":18.6,"l":18.04,"c":18.24,"v":120300},{"d":"2018-10-23","o":18.01,"h":18.42,"l":17.76,"c":18.23,"v":141100},{"d":"2018-10-24","o":18.22,"h":18.47,"l":17.71,"c":17.72,"v":113600},{"d":"2018-10-25","o":17.71,"h":18.17,"l":17.71,"c":17.97,"v":107300},{"d":"2018-10-26","o":17.84,"h":18.38,"l":17.73,"c":18.29,"v":114600},{"d":"2018-10-29","o":18.49,"h":18.69,"l":17.94,"c":18.08,"v":100500},{"d":"2018-10-30","o":18.07,"h":18.38,"l":17.9,"c":18.26,"v":89700},{"d":"2018-10-31","o":18.39,"h":18.43,"l":17.92,"c":17.95,"v":117600},{"d":"2018-11-01","o":18.02,"h":18.5,"l":17.93,"c":18.44,"v":144000},{"d":"2018-11-02","o":18.64,"h":18.92,"l":18.48,"c":18.77,"v":149100},{"d":"2018-11-05","o":18.78,"h":18.96,"l":18.61,"c":18.95,"v":135600},{"d":"2018-11-06","o":18.94,"h":19.33,"l":18.77,"c":19.23,"v":144200},{"d":"2018-11-07","o":19.29,"h":19.5,"l":19.09,"c":19.25,"v":144300},{"d":"2018-11-08","o":19.6,"h":20.99,"l":19.49,"c":20.71,"v":842400},{"d":"2018-11-09","o":20.8,"h":21.65,"l":20.4,"c":21.59,"v":735300},{"d":"2018-11-12","o":21.16,"h":21.29,"l":20.04,"c":21,"v":242200},{"d":"2018-11-13","o":21,"h":21.52,"l":20.81,"c":21.21,"v":267100},{"d":"2018-11-14","o":21.19,"h":21.2,"l":20.11,"c":20.13,"v":224200},{"d":"2018-11-15","o":20.09,"h":21.07,"l":19.88,"c":20.92,"v":200700},{"d":"2018-11-16","o":20.76,"h":21.6,"l":20.39,"c":20.67,"v":510700},{"d":"2018-11-19","o":20.57,"h":20.61,"l":19.82,"c":20.51,"v":195800},{"d":"2018-11-20","o":20.27,"h":20.62,"l":19.99,"c":20.07,"v":164900},{"d":"2018-11-21","o":20.08,"h":20.3,"l":19.93,"c":20,"v":98900},{"d":"2018-11-23","o":19.84,"h":20.44,"l":19.84,"c":20.15,"v":62200},{"d":"2018-11-26","o":20.2,"h":20.36,"l":19.54,"c":19.61,"v":167900},{"d":"2018-11-27","o":19.51,"h":19.78,"l":19.22,"c":19.65,"v":156100},{"d":"2018-11-28","o":19.8,"h":20.57,"l":19.69,"c":20.53,"v":193200},{"d":"2018-11-29","o":20.39,"h":20.69,"l":20.09,"c":20.36,"v":133800},{"d":"2018-11-30","o":20.93,"h":21.75,"l":20.73,"c":21.72,"v":663700},{"d":"2018-12-03","o":21.79,"h":22.52,"l":21.75,"c":22.51,"v":746600},{"d":"2018-12-04","o":22.37,"h":22.74,"l":21.38,"c":21.47,"v":1232100},{"d":"2018-12-06","o":21.23,"h":21.75,"l":20.76,"c":21.72,"v":401800},{"d":"2018-12-07","o":21.68,"h":22.26,"l":21.59,"c":21.99,"v":248400},{"d":"2018-12-10","o":21.96,"h":22.13,"l":21.11,"c":22,"v":282700},{"d":"2018-12-11","o":22.27,"h":22.27,"l":21.05,"c":21.25,"v":294600},{"d":"2018-12-12","o":21.47,"h":21.56,"l":20.93,"c":21.11,"v":184700},{"d":"2018-12-13","o":21.2,"h":21.3,"l":20.83,"c":20.9,"v":151800},{"d":"2018-12-14","o":20.67,"h":20.98,"l":20.22,"c":20.32,"v":175200},{"d":"2018-12-17","o":20.28,"h":20.47,"l":19.94,"c":20.04,"v":303100},{"d":"2018-12-18","o":20,"h":20.42,"l":19.87,"c":19.94,"v":217200},{"d":"2018-12-19","o":19.97,"h":21.16,"l":19.85,"c":20.74,"v":479500},{"d":"2018-12-20","o":20.73,"h":20.85,"l":19.59,"c":20.08,"v":320700},{"d":"2018-12-21","o":20.11,"h":20.41,"l":19.6,"c":19.64,"v":880600},{"d":"2018-12-24","o":19.66,"h":19.71,"l":19.04,"c":19.04,"v":134900},{"d":"2018-12-26","o":19.3,"h":19.86,"l":18.89,"c":19.82,"v":195600},{"d":"2018-12-27","o":19.53,"h":19.99,"l":19.2,"c":19.96,"v":266700},{"d":"2018-12-28","o":20.01,"h":20.47,"l":19.9,"c":20.04,"v":211900},{"d":"2018-12-31","o":20.18,"h":20.18,"l":19.67,"c":19.9,"v":150400},{"d":"2019-01-02","o":19.65,"h":19.98,"l":19.32,"c":19.76,"v":188100},{"d":"2019-01-03","o":20,"h":20,"l":19.35,"c":19.46,"v":201900},{"d":"2019-01-04","o":19.88,"h":20.71,"l":19.84,"c":20.63,"v":261300},{"d":"2019-01-07","o":20.81,"h":21.09,"l":20.6,"c":20.74,"v":187700},{"d":"2019-01-08","o":20.96,"h":21.15,"l":20.55,"c":20.9,"v":208800},{"d":"2019-01-09","o":21,"h":21.87,"l":21,"c":21.4,"v":261700},{"d":"2019-01-10","o":21.33,"h":21.95,"l":21.26,"c":21.94,"v":192000},{"d":"2019-01-11","o":21.92,"h":22.18,"l":21.72,"c":22.11,"v":249200},{"d":"2019-01-14","o":22.04,"h":22.04,"l":21.28,"c":21.31,"v":156300},{"d":"2019-01-15","o":21.35,"h":22,"l":21.35,"c":21.88,"v":110900},{"d":"2019-01-16","o":21.9,"h":22.31,"l":21.72,"c":21.78,"v":111700},{"d":"2019-01-17","o":21.71,"h":22.34,"l":21.71,"c":22.08,"v":171200},{"d":"2019-01-18","o":22.13,"h":22.21,"l":21.79,"c":21.94,"v":105100},{"d":"2019-01-22","o":21.76,"h":22.5,"l":21.76,"c":22.39,"v":232200},{"d":"2019-01-23","o":22.48,"h":22.98,"l":21.93,"c":22.6,"v":288600},{"d":"2019-01-24","o":22.6,"h":22.6,"l":21.96,"c":22.02,"v":94600},{"d":"2019-01-25","o":22.14,"h":22.46,"l":21.83,"c":22.4,"v":107500},{"d":"2019-01-28","o":22.29,"h":22.29,"l":21.78,"c":21.88,"v":107000},{"d":"2019-01-29","o":21.91,"h":22.19,"l":21.84,"c":22.08,"v":62800},{"d":"2019-01-30","o":22.11,"h":22.35,"l":22.01,"c":22.24,"v":89000},{"d":"2019-01-31","o":22.2,"h":22.89,"l":22.19,"c":22.76,"v":171400},{"d":"2019-02-01","o":22.72,"h":22.85,"l":22.39,"c":22.5,"v":100000},{"d":"2019-02-04","o":22.56,"h":22.79,"l":22.26,"c":22.79,"v":142600},{"d":"2019-02-05","o":22.86,"h":23.4,"l":22.86,"c":23.15,"v":164600},{"d":"2019-02-06","o":23.13,"h":23.38,"l":22.84,"c":22.96,"v":99900},{"d":"2019-02-07","o":22.9,"h":23.07,"l":22.65,"c":22.87,"v":73900},{"d":"2019-02-08","o":22.66,"h":23.1,"l":22.66,"c":22.96,"v":117500},{"d":"2019-02-11","o":23.08,"h":23.35,"l":22.8,"c":23.35,"v":114700},{"d":"2019-02-12","o":23.38,"h":23.87,"l":23.21,"c":23.86,"v":263900},{"d":"2019-02-13","o":23.8,"h":23.91,"l":23.68,"c":23.83,"v":71400},{"d":"2019-02-14","o":23.86,"h":24.19,"l":23.83,"c":23.85,"v":170400},{"d":"2019-02-15","o":23.86,"h":24.47,"l":23.65,"c":24.38,"v":197800},{"d":"2019-02-19","o":24.4,"h":24.49,"l":24.04,"c":24.31,"v":104900},{"d":"2019-02-20","o":24.29,"h":24.63,"l":24.11,"c":24.61,"v":244300},{"d":"2019-02-21","o":24.57,"h":24.62,"l":24.08,"c":24.19,"v":104600},{"d":"2019-02-22","o":23.93,"h":24.29,"l":23.76,"c":24.14,"v":159400},{"d":"2019-02-25","o":24.14,"h":24.26,"l":23.8,"c":23.9,"v":163200},{"d":"2019-02-26","o":23.78,"h":24.32,"l":23.73,"c":24.18,"v":390700},{"d":"2019-02-27","o":24.14,"h":24.59,"l":23.96,"c":24.51,"v":160800},{"d":"2019-02-28","o":24.38,"h":24.9,"l":24.38,"c":24.85,"v":263500},{"d":"2019-03-01","o":24.95,"h":25.34,"l":24.66,"c":25.28,"v":355700},{"d":"2019-03-04","o":25.32,"h":25.43,"l":24.63,"c":24.73,"v":255600},{"d":"2019-03-05","o":24.76,"h":25.13,"l":24.4,"c":24.73,"v":100500},{"d":"2019-03-06","o":24.77,"h":24.77,"l":24.05,"c":24.17,"v":161100},{"d":"2019-03-07","o":24.1,"h":24.44,"l":23.71,"c":23.83,"v":196900},{"d":"2019-03-08","o":23.7,"h":24,"l":23.65,"c":23.81,"v":117900},{"d":"2019-03-11","o":23.79,"h":24.01,"l":23.39,"c":23.72,"v":191700},{"d":"2019-03-12","o":23.74,"h":24.4,"l":23.61,"c":24.17,"v":140500},{"d":"2019-03-13","o":21.5,"h":22.54,"l":20.35,"c":20.68,"v":1099000},{"d":"2019-03-14","o":20.64,"h":20.7,"l":19.7,"c":20.5,"v":398400},{"d":"2019-03-15","o":20.55,"h":20.8,"l":20.12,"c":20.23,"v":663700},{"d":"2019-03-18","o":20.23,"h":20.57,"l":20.23,"c":20.37,"v":258300},{"d":"2019-03-19","o":20.57,"h":20.76,"l":20.49,"c":20.61,"v":206000},{"d":"2019-03-20","o":20.62,"h":21.24,"l":20.44,"c":20.94,"v":346300},{"d":"2019-03-21","o":20.76,"h":21.27,"l":20.72,"c":20.81,"v":195500},{"d":"2019-03-22","o":20.76,"h":21,"l":20.03,"c":20.16,"v":257100},{"d":"2019-03-25","o":20.16,"h":20.73,"l":20.14,"c":20.44,"v":133000},{"d":"2019-03-26","o":20.53,"h":20.84,"l":20.49,"c":20.54,"v":106500},{"d":"2019-03-27","o":20.52,"h":20.77,"l":20.32,"c":20.52,"v":116800},{"d":"2019-03-28","o":20.58,"h":20.7,"l":20.4,"c":20.44,"v":128100},{"d":"2019-03-29","o":20.43,"h":20.61,"l":20.36,"c":20.43,"v":164000},{"d":"2019-04-01","o":20.56,"h":21.06,"l":20.42,"c":21.05,"v":311800},{"d":"2019-04-02","o":21.05,"h":21.68,"l":21.05,"c":21.34,"v":166100},{"d":"2019-04-03","o":21.37,"h":21.57,"l":20.77,"c":20.9,"v":142100},{"d":"2019-04-04","o":20.91,"h":21.39,"l":20.72,"c":21.31,"v":132700},{"d":"2019-04-05","o":21.38,"h":21.68,"l":21.3,"c":21.39,"v":372100},{"d":"2019-04-08","o":21.31,"h":21.38,"l":21.08,"c":21.35,"v":79600},{"d":"2019-04-09","o":21.23,"h":21.29,"l":20.94,"c":20.95,"v":115000},{"d":"2019-04-10","o":21.03,"h":21.17,"l":20.82,"c":21.04,"v":128200},{"d":"2019-04-11","o":21.04,"h":21.3,"l":20.72,"c":20.97,"v":86700},{"d":"2019-04-12","o":20.95,"h":21.22,"l":20.64,"c":20.72,"v":99500},{"d":"2019-04-15","o":20.71,"h":20.83,"l":20.52,"c":20.8,"v":87600},{"d":"2019-04-16","o":20.89,"h":20.98,"l":20.49,"c":20.58,"v":90000},{"d":"2019-04-17","o":20.61,"h":20.65,"l":19.62,"c":19.92,"v":228700},{"d":"2019-04-18","o":19.8,"h":20.27,"l":19.8,"c":20.16,"v":105900},{"d":"2019-04-22","o":20.08,"h":20.48,"l":20.08,"c":20.45,"v":155300},{"d":"2019-04-23","o":20.49,"h":20.99,"l":20.48,"c":20.8,"v":102500},{"d":"2019-04-24","o":20.79,"h":21.05,"l":20.6,"c":20.81,"v":75100},{"d":"2019-04-25","o":20.81,"h":21.44,"l":20.72,"c":21.33,"v":100400},{"d":"2019-04-26","o":21.35,"h":21.71,"l":21.06,"c":21.59,"v":121900},{"d":"2019-04-29","o":21.65,"h":21.84,"l":21.5,"c":21.77,"v":99200},{"d":"2019-04-30","o":21.86,"h":21.86,"l":21.22,"c":21.59,"v":137100},{"d":"2019-05-01","o":21.58,"h":22.04,"l":21.43,"c":21.65,"v":334500},{"d":"2019-05-02","o":21.59,"h":21.93,"l":21.48,"c":21.92,"v":88700},{"d":"2019-05-03","o":21.92,"h":22.38,"l":21.92,"c":22.35,"v":141500},{"d":"2019-05-06","o":22.11,"h":23.06,"l":22.11,"c":22.96,"v":197300},{"d":"2019-05-07","o":22.81,"h":22.81,"l":22.13,"c":22.29,"v":154000},{"d":"2019-05-08","o":22.36,"h":22.77,"l":22.07,"c":22.51,"v":126200},{"d":"2019-05-09","o":22.43,"h":22.85,"l":22.11,"c":22.63,"v":134900},{"d":"2019-05-10","o":22.64,"h":22.92,"l":22.11,"c":22.41,"v":188200},{"d":"2019-05-13","o":22.03,"h":22.14,"l":20.77,"c":20.88,"v":235700},{"d":"2019-05-14","o":20.92,"h":21.17,"l":20.57,"c":21.01,"v":127800},{"d":"2019-05-15","o":20.84,"h":21.29,"l":20.78,"c":21.21,"v":92800},{"d":"2019-05-16","o":21.47,"h":22.79,"l":21.47,"c":22.28,"v":248200},{"d":"2019-05-17","o":22.21,"h":22.37,"l":21.91,"c":21.92,"v":115600},{"d":"2019-05-20","o":21.92,"h":21.92,"l":21.28,"c":21.32,"v":125400},{"d":"2019-05-21","o":21.4,"h":21.66,"l":21.13,"c":21.47,"v":89400},{"d":"2019-05-22","o":21.47,"h":21.61,"l":21,"c":21.17,"v":89900},{"d":"2019-05-23","o":21.01,"h":21.24,"l":20.62,"c":20.9,"v":144700},{"d":"2019-05-24","o":21.11,"h":21.34,"l":20.87,"c":21.21,"v":97700},{"d":"2019-05-28","o":21.19,"h":21.32,"l":20.48,"c":20.5,"v":149100},{"d":"2019-05-29","o":20.43,"h":20.55,"l":19.86,"c":20.18,"v":134700},{"d":"2019-05-30","o":20.27,"h":20.44,"l":19.72,"c":19.87,"v":114400},{"d":"2019-05-31","o":19.65,"h":19.8,"l":18.95,"c":19.25,"v":405400},{"d":"2019-06-03","o":19.3,"h":19.51,"l":18.61,"c":18.92,"v":308700},{"d":"2019-06-04","o":18.99,"h":19.74,"l":18.6,"c":19.65,"v":910200},{"d":"2019-06-05","o":19.8,"h":19.86,"l":19.34,"c":19.71,"v":253200},{"d":"2019-06-06","o":19.73,"h":20.2,"l":19.71,"c":20.11,"v":249500},{"d":"2019-06-07","o":20.05,"h":20.21,"l":19.89,"c":20.11,"v":318200},{"d":"2019-06-10","o":20.12,"h":20.29,"l":20.05,"c":20.17,"v":141700},{"d":"2019-06-11","o":20.25,"h":20.35,"l":19.49,"c":19.55,"v":141800},{"d":"2019-06-12","o":19.44,"h":20.07,"l":19.44,"c":20.03,"v":140700},{"d":"2019-06-13","o":20.08,"h":20.14,"l":19.72,"c":20,"v":129700},{"d":"2019-06-14","o":19.97,"h":20.05,"l":19.75,"c":19.82,"v":99300},{"d":"2019-06-17","o":19.94,"h":20.65,"l":19.9,"c":20.27,"v":173800},{"d":"2019-06-18","o":20.4,"h":21.1,"l":20.4,"c":20.56,"v":100200},{"d":"2019-06-19","o":20.6,"h":20.84,"l":20.5,"c":20.82,"v":84300},{"d":"2019-06-20","o":20.98,"h":21.3,"l":20.74,"c":20.81,"v":85200},{"d":"2019-06-21","o":20.7,"h":20.76,"l":20.31,"c":20.64,"v":217900},{"d":"2019-06-24","o":20.63,"h":20.83,"l":20.17,"c":20.22,"v":183300},{"d":"2019-06-25","o":20.36,"h":20.73,"l":20.31,"c":20.47,"v":127900},{"d":"2019-06-26","o":20.49,"h":20.65,"l":20.19,"c":20.43,"v":145400},{"d":"2019-06-27","o":20.51,"h":20.86,"l":20.51,"c":20.85,"v":106800},{"d":"2019-06-28","o":20.83,"h":21.21,"l":20.77,"c":21.11,"v":1012200},{"d":"2019-07-01","o":21.34,"h":21.57,"l":20.9,"c":21.43,"v":212200},{"d":"2019-07-02","o":21.41,"h":21.49,"l":20.75,"c":21.08,"v":201000},{"d":"2019-07-03","o":21.15,"h":21.22,"l":20.54,"c":21.13,"v":79800},{"d":"2019-07-05","o":21.06,"h":21.1,"l":20.75,"c":20.88,"v":87700},{"d":"2019-07-08","o":20.81,"h":20.86,"l":20.16,"c":20.33,"v":185800},{"d":"2019-07-09","o":20.24,"h":20.58,"l":19.61,"c":20.29,"v":129800},{"d":"2019-07-10","o":20.34,"h":20.48,"l":20.15,"c":20.42,"v":119800},{"d":"2019-07-11","o":20.4,"h":20.4,"l":19.69,"c":20.01,"v":105500},{"d":"2019-07-12","o":19.97,"h":20.32,"l":19.93,"c":20.2,"v":132400},{"d":"2019-07-15","o":20.04,"h":20.27,"l":20,"c":20.19,"v":70600},{"d":"2019-07-16","o":20.18,"h":20.51,"l":20.08,"c":20.09,"v":142300},{"d":"2019-07-17","o":20.11,"h":20.11,"l":19.78,"c":20.03,"v":81300},{"d":"2019-07-18","o":20,"h":20.12,"l":19.83,"c":19.95,"v":91200},{"d":"2019-07-19","o":19.88,"h":19.94,"l":19.36,"c":19.38,"v":141600},{"d":"2019-07-22","o":19.4,"h":19.53,"l":19.22,"c":19.23,"v":99200},{"d":"2019-07-23","o":19.3,"h":19.34,"l":19,"c":19.12,"v":149100},{"d":"2019-07-24","o":19.03,"h":19.57,"l":18.66,"c":19.56,"v":252300},{"d":"2019-07-25","o":19.63,"h":19.89,"l":19.07,"c":19.81,"v":199700},{"d":"2019-07-26","o":19.84,"h":19.91,"l":19.48,"c":19.72,"v":160400},{"d":"2019-07-29","o":19.79,"h":19.95,"l":19.62,"c":19.91,"v":112300},{"d":"2019-07-30","o":19.88,"h":20.42,"l":19.7,"c":20.32,"v":209200},{"d":"2019-07-31","o":20.36,"h":20.61,"l":20.06,"c":20.15,"v":213000},{"d":"2019-08-01","o":20.12,"h":20.43,"l":19.78,"c":20.07,"v":178600},{"d":"2019-08-02","o":19.99,"h":20.11,"l":19.5,"c":19.87,"v":140600},{"d":"2019-08-05","o":19.53,"h":20.24,"l":19.09,"c":19.36,"v":146300},{"d":"2019-08-06","o":19.51,"h":19.71,"l":19.18,"c":19.57,"v":134400},{"d":"2019-08-07","o":19.22,"h":19.85,"l":19.1,"c":19.69,"v":135300},{"d":"2019-08-08","o":20.98,"h":21.17,"l":19.72,"c":21.07,"v":294900},{"d":"2019-08-09","o":20.83,"h":21.09,"l":20.39,"c":20.64,"v":210200},{"d":"2019-08-12","o":20.62,"h":20.66,"l":20.07,"c":20.64,"v":224000},{"d":"2019-08-13","o":20.6,"h":21.19,"l":20.6,"c":20.85,"v":169100},{"d":"2019-08-14","o":20.68,"h":20.92,"l":20.35,"c":20.85,"v":274400},{"d":"2019-08-15","o":20.93,"h":21.18,"l":20.63,"c":20.9,"v":222500},{"d":"2019-08-16","o":21.14,"h":21.52,"l":20.76,"c":21.38,"v":294600},{"d":"2019-08-19","o":21.51,"h":22.2,"l":21.45,"c":22.11,"v":280800},{"d":"2019-08-20","o":21.91,"h":22.29,"l":21.91,"c":22.19,"v":303400},{"d":"2019-08-21","o":22.32,"h":22.63,"l":22.21,"c":22.62,"v":210300},{"d":"2019-08-22","o":22.68,"h":22.68,"l":22.19,"c":22.56,"v":191300},{"d":"2019-08-23","o":22.56,"h":22.68,"l":22.13,"c":22.24,"v":261300},{"d":"2019-08-26","o":22.38,"h":22.85,"l":22.18,"c":22.5,"v":194300},{"d":"2019-08-27","o":22.55,"h":22.74,"l":21.84,"c":21.85,"v":166200},{"d":"2019-08-28","o":21.91,"h":22,"l":21.6,"c":21.69,"v":141500},{"d":"2019-08-29","o":21.88,"h":22.06,"l":21.84,"c":22,"v":101300},{"d":"2019-08-30","o":22.32,"h":22.58,"l":22.16,"c":22.46,"v":377500},{"d":"2019-09-03","o":22.28,"h":22.7,"l":21.85,"c":21.95,"v":403700},{"d":"2019-09-04","o":22.17,"h":22.32,"l":21.59,"c":21.72,"v":792000},{"d":"2019-09-05","o":21.92,"h":21.92,"l":21.02,"c":21.24,"v":378000},{"d":"2019-09-06","o":21.36,"h":22.02,"l":21.27,"c":21.62,"v":230000},{"d":"2019-09-09","o":21.75,"h":21.75,"l":21.04,"c":21.29,"v":179000},{"d":"2019-09-10","o":21.22,"h":21.98,"l":20.8,"c":21.95,"v":284600},{"d":"2019-09-11","o":21.99,"h":22.28,"l":21.82,"c":22.15,"v":209500},{"d":"2019-09-12","o":20.9,"h":21.75,"l":20.87,"c":21.62,"v":262500},{"d":"2019-09-13","o":21.72,"h":21.98,"l":21.36,"c":21.52,"v":181000},{"d":"2019-09-16","o":21.49,"h":22.03,"l":21.45,"c":21.81,"v":248500},{"d":"2019-09-17","o":21.81,"h":22.01,"l":21.58,"c":21.74,"v":176900},{"d":"2019-09-18","o":21.75,"h":21.76,"l":21.1,"c":21.22,"v":192200},{"d":"2019-09-19","o":21.23,"h":21.45,"l":20.96,"c":20.97,"v":180600},{"d":"2019-09-20","o":21.01,"h":21.21,"l":20.57,"c":20.73,"v":733200},{"d":"2019-09-23","o":20.65,"h":20.87,"l":20.35,"c":20.43,"v":186700},{"d":"2019-09-24","o":20.53,"h":20.63,"l":20.18,"c":20.23,"v":202000},{"d":"2019-09-25","o":20.27,"h":20.66,"l":20.02,"c":20.4,"v":338700},{"d":"2019-09-26","o":20.41,"h":20.6,"l":19.93,"c":20.06,"v":162000},{"d":"2019-09-27","o":20.18,"h":20.46,"l":19.98,"c":20.22,"v":149000},{"d":"2019-09-30","o":20.34,"h":20.45,"l":19.81,"c":19.83,"v":231800},{"d":"2019-10-01","o":19.87,"h":20.18,"l":19.6,"c":19.65,"v":169400},{"d":"2019-10-02","o":19.6,"h":19.63,"l":19.2,"c":19.23,"v":177800},{"d":"2019-10-03","o":19.21,"h":19.7,"l":19.02,"c":19.61,"v":147000},{"d":"2019-10-04","o":19.64,"h":19.91,"l":19.34,"c":19.79,"v":111200},{"d":"2019-10-07","o":19.74,"h":20.07,"l":19.7,"c":19.92,"v":150900},{"d":"2019-10-08","o":19.79,"h":20,"l":19.59,"c":19.75,"v":122000},{"d":"2019-10-09","o":19.87,"h":19.98,"l":19.58,"c":19.67,"v":130200},{"d":"2019-10-10","o":19.69,"h":19.77,"l":19.47,"c":19.58,"v":108000},{"d":"2019-10-11","o":19.78,"h":20.1,"l":19.59,"c":19.77,"v":146500},{"d":"2019-10-14","o":19.78,"h":20.36,"l":19.7,"c":20.16,"v":173700},{"d":"2019-10-15","o":20.18,"h":20.81,"l":20.18,"c":20.46,"v":172900},{"d":"2019-10-16","o":20.44,"h":20.89,"l":20.41,"c":20.64,"v":136200},{"d":"2019-10-17","o":20.74,"h":20.86,"l":20.46,"c":20.52,"v":154900},{"d":"2019-10-18","o":20.41,"h":20.71,"l":19.91,"c":19.93,"v":220500},{"d":"2019-10-21","o":20.01,"h":20.12,"l":19.7,"c":19.99,"v":171700},{"d":"2019-10-22","o":20.03,"h":20.2,"l":19.89,"c":19.96,"v":110400},{"d":"2019-10-23","o":19.91,"h":20.1,"l":19.8,"c":19.95,"v":202800},{"d":"2019-10-24","o":19.96,"h":20,"l":19.5,"c":19.53,"v":115400},{"d":"2019-10-25","o":19.43,"h":19.72,"l":19.43,"c":19.52,"v":129100},{"d":"2019-10-28","o":19.52,"h":19.98,"l":19.52,"c":19.65,"v":134600},{"d":"2019-10-29","o":19.69,"h":20.28,"l":19.48,"c":19.96,"v":243700},{"d":"2019-10-30","o":19.99,"h":20.03,"l":19.6,"c":19.64,"v":158800},{"d":"2019-10-31","o":19.53,"h":19.67,"l":19.23,"c":19.32,"v":225100},{"d":"2019-11-01","o":19.4,"h":19.72,"l":19.3,"c":19.56,"v":228800},{"d":"2019-11-04","o":19.67,"h":19.74,"l":19.35,"c":19.38,"v":145700},{"d":"2019-11-05","o":19.44,"h":19.71,"l":19.42,"c":19.44,"v":138900},{"d":"2019-11-06","o":19.41,"h":19.56,"l":19.01,"c":19.08,"v":155400},{"d":"2019-11-07","o":19.2,"h":19.39,"l":19.02,"c":19.12,"v":128800},{"d":"2019-11-08","o":19.1,"h":19.42,"l":16.92,"c":18.41,"v":600800},{"d":"2019-11-11","o":18.19,"h":18.19,"l":17.08,"c":17.35,"v":298600},{"d":"2019-11-12","o":17.37,"h":17.8,"l":16.71,"c":17.63,"v":383800},{"d":"2019-11-13","o":17.4,"h":17.64,"l":17.22,"c":17.25,"v":207100},{"d":"2019-11-14","o":17.2,"h":17.2,"l":16.92,"c":17.07,"v":179600},{"d":"2019-11-15","o":17.14,"h":17.33,"l":16.92,"c":17.22,"v":172900},{"d":"2019-11-18","o":17.23,"h":17.6,"l":17.22,"c":17.58,"v":215900},{"d":"2019-11-19","o":17.56,"h":18.26,"l":17.52,"c":18.25,"v":297600},{"d":"2019-11-20","o":18.04,"h":18.46,"l":17.93,"c":18.07,"v":328300},{"d":"2019-11-21","o":18.12,"h":18.16,"l":17.81,"c":18.04,"v":154600},{"d":"2019-11-22","o":18.09,"h":18.34,"l":18,"c":18.01,"v":222600},{"d":"2019-11-25","o":18.14,"h":18.85,"l":18.14,"c":18.74,"v":224400},{"d":"2019-11-26","o":18.69,"h":18.89,"l":18.17,"c":18.27,"v":181000},{"d":"2019-11-27","o":18.36,"h":18.69,"l":18.31,"c":18.64,"v":103600},{"d":"2019-11-29","o":18.97,"h":19.63,"l":18.93,"c":19.51,"v":361700},{"d":"2019-12-02","o":19.49,"h":19.57,"l":19.02,"c":19.04,"v":285900},{"d":"2019-12-03","o":18.9,"h":19.17,"l":18.68,"c":19.03,"v":948300},{"d":"2019-12-04","o":19.13,"h":19.29,"l":18.75,"c":18.98,"v":258100},{"d":"2019-12-05","o":18.98,"h":19.14,"l":18.76,"c":19.03,"v":330300},{"d":"2019-12-06","o":19.04,"h":19.26,"l":18.77,"c":18.92,"v":311300},{"d":"2019-12-09","o":18.93,"h":19.24,"l":18.63,"c":19.15,"v":252800},{"d":"2019-12-10","o":19.16,"h":19.27,"l":18.94,"c":19.2,"v":119800},{"d":"2019-12-11","o":19.17,"h":19.46,"l":19.16,"c":19.38,"v":136400},{"d":"2019-12-12","o":19.39,"h":19.8,"l":19.39,"c":19.48,"v":221400},{"d":"2019-12-13","o":19.52,"h":19.59,"l":19.29,"c":19.33,"v":156800},{"d":"2019-12-16","o":19.49,"h":19.76,"l":19.31,"c":19.34,"v":209800},{"d":"2019-12-17","o":19.38,"h":19.43,"l":19.2,"c":19.37,"v":98900},{"d":"2019-12-18","o":19.39,"h":19.43,"l":19.05,"c":19.12,"v":176900},{"d":"2019-12-19","o":19.13,"h":19.67,"l":18.94,"c":19.62,"v":150100},{"d":"2019-12-20","o":19.68,"h":19.79,"l":19.47,"c":19.62,"v":1077800},{"d":"2019-12-23","o":19.64,"h":19.69,"l":19.41,"c":19.45,"v":178000},{"d":"2019-12-24","o":19.51,"h":19.66,"l":19.37,"c":19.64,"v":64700},{"d":"2019-12-26","o":19.63,"h":19.77,"l":19.4,"c":19.45,"v":100200},{"d":"2019-12-27","o":19.52,"h":19.65,"l":19.14,"c":19.2,"v":116800},{"d":"2019-12-30","o":19.23,"h":19.39,"l":19.1,"c":19.22,"v":121200},{"d":"2019-12-31","o":19.16,"h":19.39,"l":19.09,"c":19.29,"v":221600},{"d":"2020-01-02","o":19.44,"h":19.5,"l":19.05,"c":19.35,"v":143700},{"d":"2020-01-03","o":19.11,"h":19.19,"l":18.87,"c":18.89,"v":212500},{"d":"2020-01-06","o":18.81,"h":18.81,"l":18.32,"c":18.54,"v":181700},{"d":"2020-01-07","o":18.51,"h":18.58,"l":18.24,"c":18.42,"v":127700},{"d":"2020-01-08","o":18.44,"h":18.69,"l":18.18,"c":18.61,"v":236000},{"d":"2020-01-09","o":18.79,"h":18.97,"l":18.68,"c":18.71,"v":175400},{"d":"2020-01-10","o":18.71,"h":18.89,"l":18.58,"c":18.66,"v":152200},{"d":"2020-01-13","o":18.63,"h":18.81,"l":18.38,"c":18.79,"v":170500},{"d":"2020-01-14","o":18.69,"h":19.25,"l":18.65,"c":19.07,"v":305500},{"d":"2020-01-15","o":19.07,"h":20.18,"l":19.07,"c":20.03,"v":280000},{"d":"2020-01-16","o":19.9,"h":20.4,"l":19.9,"c":20.08,"v":164900},{"d":"2020-01-17","o":20.24,"h":20.24,"l":19.94,"c":20.08,"v":225900},{"d":"2020-01-21","o":19.96,"h":20.3,"l":19.93,"c":19.99,"v":158100},{"d":"2020-01-22","o":20.17,"h":20.2,"l":19.92,"c":20,"v":117400},{"d":"2020-01-23","o":20.03,"h":20.1,"l":19.87,"c":20.07,"v":327900},{"d":"2020-01-24","o":20.07,"h":20.07,"l":19.49,"c":19.64,"v":275600},{"d":"2020-01-27","o":19.32,"h":19.84,"l":19.32,"c":19.68,"v":160300},{"d":"2020-01-28","o":19.78,"h":19.99,"l":19.63,"c":19.72,"v":171400},{"d":"2020-01-29","o":19.7,"h":20.08,"l":19.69,"c":19.96,"v":198800},{"d":"2020-01-30","o":19.82,"h":19.99,"l":19.23,"c":19.34,"v":203400},{"d":"2020-01-31","o":19.27,"h":19.41,"l":18.75,"c":18.91,"v":248400},{"d":"2020-02-03","o":19.02,"h":19.25,"l":18.99,"c":19.12,"v":182100},{"d":"2020-02-04","o":19.26,"h":19.42,"l":19.22,"c":19.26,"v":170800},{"d":"2020-02-05","o":19.36,"h":19.83,"l":19.35,"c":19.6,"v":135900},{"d":"2020-02-06","o":19.66,"h":20,"l":19.58,"c":19.95,"v":170600},{"d":"2020-02-07","o":19.91,"h":20.01,"l":19.79,"c":19.92,"v":131000},{"d":"2020-02-10","o":19.9,"h":20.12,"l":19.84,"c":19.86,"v":109300},{"d":"2020-02-11","o":19.92,"h":20.19,"l":19.85,"c":19.97,"v":116500},{"d":"2020-02-12","o":20.06,"h":20.06,"l":19.87,"c":19.99,"v":177200},{"d":"2020-02-13","o":19.92,"h":20.03,"l":19.28,"c":19.29,"v":171400},{"d":"2020-02-14","o":19.29,"h":19.29,"l":19.06,"c":19.17,"v":145200},{"d":"2020-02-18","o":19.08,"h":19.2,"l":18.7,"c":18.81,"v":281100},{"d":"2020-02-19","o":18.82,"h":19.04,"l":18.71,"c":19.02,"v":157900},{"d":"2020-02-20","o":18.98,"h":19.1,"l":18.14,"c":18.47,"v":223200},{"d":"2020-02-21","o":18.4,"h":18.41,"l":18.11,"c":18.28,"v":174500},{"d":"2020-02-24","o":17.84,"h":17.84,"l":17.48,"c":17.58,"v":271100},{"d":"2020-02-25","o":17.58,"h":17.77,"l":17.24,"c":17.32,"v":166000},{"d":"2020-02-26","o":17.42,"h":17.58,"l":17.18,"c":17.28,"v":152000},{"d":"2020-02-27","o":17.02,"h":17.48,"l":16.54,"c":16.96,"v":319800},{"d":"2020-02-28","o":16.3,"h":16.57,"l":15.18,"c":15.39,"v":493000},{"d":"2020-03-02","o":15.56,"h":15.89,"l":15.4,"c":15.85,"v":321200},{"d":"2020-03-03","o":15.81,"h":16.28,"l":15.36,"c":15.73,"v":674400},{"d":"2020-03-04","o":15.94,"h":16.39,"l":15.54,"c":16.35,"v":254700},{"d":"2020-03-05","o":16.11,"h":16.33,"l":15.59,"c":15.71,"v":313700},{"d":"2020-03-06","o":15.31,"h":15.4,"l":14.89,"c":15.33,"v":408500},{"d":"2020-03-09","o":14.79,"h":15.28,"l":14.52,"c":14.56,"v":303000},{"d":"2020-03-10","o":14.86,"h":15.39,"l":14.64,"c":15.39,"v":307900},{"d":"2020-03-11","o":15.04,"h":15.41,"l":14.91,"c":15.3,"v":264100},{"d":"2020-03-12","o":14.5,"h":14.68,"l":13.75,"c":13.87,"v":291500},{"d":"2020-03-13","o":13.76,"h":14.73,"l":13.09,"c":14.19,"v":679600},{"d":"2020-03-16","o":13.09,"h":13.98,"l":12.9,"c":13.03,"v":388300},{"d":"2020-03-17","o":13.17,"h":14.55,"l":12.9,"c":14.5,"v":459000},{"d":"2020-03-18","o":13.68,"h":14.54,"l":12.77,"c":12.78,"v":295600},{"d":"2020-03-19","o":12.76,"h":13.5,"l":12.33,"c":13.35,"v":379700},{"d":"2020-03-20","o":13.45,"h":14.21,"l":12.6,"c":12.66,"v":370700},{"d":"2020-03-23","o":12.83,"h":13.54,"l":12.66,"c":13.19,"v":254700},{"d":"2020-03-24","o":13.72,"h":13.98,"l":13.37,"c":13.68,"v":272800},{"d":"2020-03-25","o":13.62,"h":13.71,"l":13.04,"c":13.1,"v":296100},{"d":"2020-03-26","o":13.07,"h":14.43,"l":13.07,"c":14.38,"v":319400},{"d":"2020-03-27","o":13.86,"h":14.43,"l":13.51,"c":14.06,"v":280800},{"d":"2020-03-30","o":14.18,"h":15.34,"l":14.08,"c":15.12,"v":278400},{"d":"2020-03-31","o":15.06,"h":15.32,"l":14.46,"c":14.84,"v":222200},{"d":"2020-04-01","o":14.32,"h":14.72,"l":14.06,"c":14.25,"v":234800},{"d":"2020-04-02","o":14.13,"h":15.3,"l":14,"c":14.77,"v":202200},{"d":"2020-04-03","o":14.64,"h":14.96,"l":14.22,"c":14.78,"v":220600},{"d":"2020-04-06","o":15.18,"h":15.78,"l":14.83,"c":15.61,"v":278900},{"d":"2020-04-07","o":15.88,"h":16.13,"l":14.77,"c":14.91,"v":260500},{"d":"2020-04-08","o":14.98,"h":15.95,"l":14.84,"c":15.88,"v":217600},{"d":"2020-04-09","o":16,"h":16.54,"l":15.75,"c":16.47,"v":251400},{"d":"2020-04-13","o":16.37,"h":16.4,"l":15.99,"c":16.33,"v":210100},{"d":"2020-04-14","o":16.56,"h":16.58,"l":15.9,"c":16.42,"v":221300},{"d":"2020-04-15","o":16.08,"h":16.45,"l":15.5,"c":16.19,"v":270600},{"d":"2020-04-16","o":16.28,"h":16.46,"l":15.56,"c":15.99,"v":329500},{"d":"2020-04-17","o":16.5,"h":16.59,"l":16.17,"c":16.34,"v":187900},{"d":"2020-04-20","o":16.13,"h":16.94,"l":16.13,"c":16.61,"v":201000},{"d":"2020-04-21","o":16.25,"h":16.47,"l":15.79,"c":16.01,"v":172200},{"d":"2020-04-22","o":16.09,"h":16.53,"l":16.06,"c":16.4,"v":191500},{"d":"2020-04-23","o":16.49,"h":17,"l":16.3,"c":16.56,"v":237600},{"d":"2020-04-24","o":16.7,"h":16.8,"l":16.46,"c":16.73,"v":159600},{"d":"2020-04-27","o":17.08,"h":18.06,"l":17.01,"c":17.98,"v":355900},{"d":"2020-04-28","o":18.39,"h":18.39,"l":17.08,"c":17.12,"v":250500},{"d":"2020-04-29","o":17.51,"h":17.82,"l":17.07,"c":17.43,"v":262300},{"d":"2020-04-30","o":17.22,"h":17.38,"l":16.86,"c":16.95,"v":240400},{"d":"2020-05-01","o":17.03,"h":17.03,"l":16.4,"c":16.82,"v":247600},{"d":"2020-05-04","o":16.82,"h":17.4,"l":16.54,"c":17.25,"v":199400},{"d":"2020-05-05","o":17.57,"h":17.79,"l":17.12,"c":17.22,"v":293800},{"d":"2020-05-06","o":17.26,"h":17.53,"l":17.23,"c":17.33,"v":215200},{"d":"2020-05-07","o":17.6,"h":17.79,"l":17.23,"c":17.6,"v":256400},{"d":"2020-05-08","o":18.47,"h":19.36,"l":17.9,"c":18.79,"v":404000},{"d":"2020-05-11","o":18.8,"h":19.72,"l":18.8,"c":19.18,"v":319000},{"d":"2020-05-12","o":19.16,"h":19.47,"l":18.47,"c":18.53,"v":436400},{"d":"2020-05-13","o":18.53,"h":18.94,"l":18.18,"c":18.5,"v":344200},{"d":"2020-05-14","o":18.12,"h":18.31,"l":17.57,"c":17.98,"v":375300},{"d":"2020-05-15","o":17.94,"h":18.47,"l":17.91,"c":18.18,"v":1317000},{"d":"2020-05-18","o":18.64,"h":19.38,"l":18.58,"c":18.84,"v":585800},{"d":"2020-05-19","o":18.86,"h":19.15,"l":18.48,"c":18.77,"v":383000},{"d":"2020-05-20","o":19.06,"h":19.09,"l":18.26,"c":18.36,"v":456600},{"d":"2020-05-21","o":18.31,"h":18.65,"l":18.13,"c":18.47,"v":563100},{"d":"2020-05-22","o":18.57,"h":18.61,"l":18.03,"c":18.54,"v":328100},{"d":"2020-05-26","o":18.96,"h":18.99,"l":18.42,"c":18.49,"v":387100},{"d":"2020-05-27","o":18.65,"h":18.85,"l":18.02,"c":18.79,"v":579500},{"d":"2020-05-28","o":18.94,"h":19.18,"l":18.42,"c":18.62,"v":443000},{"d":"2020-05-29","o":18.53,"h":18.73,"l":18.28,"c":18.64,"v":329400},{"d":"2020-06-01","o":18.61,"h":19.28,"l":18.56,"c":19.05,"v":330200},{"d":"2020-06-02","o":19.1,"h":19.14,"l":18.65,"c":18.84,"v":325500},{"d":"2020-06-03","o":18.86,"h":19.14,"l":18.68,"c":18.92,"v":347300},{"d":"2020-06-04","o":18.85,"h":19.19,"l":18.62,"c":19.19,"v":297800},{"d":"2020-06-05","o":19.3,"h":19.88,"l":19.16,"c":19.52,"v":488900},{"d":"2020-06-08","o":19.6,"h":20.29,"l":19.52,"c":20.08,"v":451900},{"d":"2020-06-09","o":20.29,"h":20.71,"l":19.8,"c":20.55,"v":689200},{"d":"2020-06-10","o":20.58,"h":20.7,"l":19.84,"c":20.12,"v":343300},{"d":"2020-06-11","o":19.58,"h":19.79,"l":19.39,"c":19.65,"v":512800},{"d":"2020-06-12","o":20.1,"h":20.28,"l":19.28,"c":19.58,"v":341700},{"d":"2020-06-15","o":19.24,"h":19.96,"l":19.24,"c":19.94,"v":241900},{"d":"2020-06-16","o":20.41,"h":20.47,"l":19.69,"c":20.2,"v":357900},{"d":"2020-06-17","o":20.28,"h":20.38,"l":19.92,"c":20.02,"v":238400},{"d":"2020-06-18","o":19.93,"h":20.37,"l":19.93,"c":20.3,"v":168200},{"d":"2020-06-19","o":20.5,"h":21.01,"l":20.24,"c":21.01,"v":698600},{"d":"2020-06-22","o":20.95,"h":21.36,"l":20.82,"c":21.34,"v":326700},{"d":"2020-06-23","o":21.36,"h":21.93,"l":21.36,"c":21.54,"v":348200},{"d":"2020-06-24","o":21.32,"h":21.54,"l":21.16,"c":21.31,"v":292200},{"d":"2020-06-25","o":21.32,"h":21.91,"l":21.08,"c":21.85,"v":344100},{"d":"2020-06-26","o":21.77,"h":21.81,"l":21.27,"c":21.57,"v":414500},{"d":"2020-06-29","o":21.82,"h":22.33,"l":21.55,"c":22.12,"v":310600},{"d":"2020-06-30","o":22.04,"h":22.5,"l":21.82,"c":22.46,"v":278000},{"d":"2020-07-01","o":22.6,"h":22.69,"l":22.15,"c":22.22,"v":195700},{"d":"2020-07-02","o":22.58,"h":22.58,"l":21.85,"c":21.92,"v":252800},{"d":"2020-07-06","o":22,"h":22.31,"l":21.78,"c":21.98,"v":291100},{"d":"2020-07-07","o":21.85,"h":21.9,"l":21.46,"c":21.56,"v":226500},{"d":"2020-07-08","o":21.6,"h":21.72,"l":21.35,"c":21.5,"v":177500},{"d":"2020-07-09","o":21.09,"h":21.23,"l":20.59,"c":20.82,"v":302000},{"d":"2020-07-10","o":20.8,"h":20.92,"l":20.19,"c":20.34,"v":411100},{"d":"2020-07-13","o":20.51,"h":20.94,"l":19.74,"c":19.75,"v":279100},{"d":"2020-07-14","o":19.79,"h":20.27,"l":19.79,"c":20.27,"v":500500},{"d":"2020-07-15","o":20.72,"h":20.85,"l":20.45,"c":20.69,"v":218900},{"d":"2020-07-16","o":20.64,"h":20.71,"l":20.29,"c":20.69,"v":313800},{"d":"2020-07-17","o":20.67,"h":21.28,"l":20.67,"c":21.25,"v":202400},{"d":"2020-07-20","o":21.19,"h":21.19,"l":20.78,"c":20.93,"v":226500},{"d":"2020-07-21","o":21.05,"h":21.45,"l":20.89,"c":21.23,"v":342800},{"d":"2020-07-22","o":21.24,"h":21.26,"l":20.55,"c":20.63,"v":211800},{"d":"2020-07-23","o":20.62,"h":20.81,"l":20.34,"c":20.39,"v":176200},{"d":"2020-07-24","o":20.39,"h":20.39,"l":19.9,"c":19.98,"v":110800},{"d":"2020-07-27","o":19.99,"h":20.25,"l":19.94,"c":20.2,"v":100200},{"d":"2020-07-28","o":20.21,"h":20.41,"l":19.98,"c":19.99,"v":122900},{"d":"2020-07-29","o":19.99,"h":20.49,"l":19.91,"c":20.29,"v":204000},{"d":"2020-07-30","o":20.17,"h":20.43,"l":19.92,"c":20.35,"v":215600},{"d":"2020-07-31","o":20.4,"h":20.53,"l":19.72,"c":20.02,"v":284000},{"d":"2020-08-03","o":20.12,"h":20.84,"l":19.99,"c":20.74,"v":245300},{"d":"2020-08-04","o":20.77,"h":20.88,"l":20.45,"c":20.85,"v":255300},{"d":"2020-08-05","o":20.99,"h":21.22,"l":20.47,"c":21.09,"v":413100},{"d":"2020-08-06","o":21.05,"h":21.15,"l":19.51,"c":20.27,"v":316700},{"d":"2020-08-07","o":20.07,"h":20.44,"l":19.52,"c":20.14,"v":258000},{"d":"2020-08-10","o":20.23,"h":20.8,"l":19.9,"c":20.32,"v":305800},{"d":"2020-08-11","o":20.32,"h":20.6,"l":19.81,"c":19.89,"v":283100},{"d":"2020-08-12","o":20.12,"h":20.42,"l":20.05,"c":20.27,"v":222900},{"d":"2020-08-13","o":20.12,"h":20.47,"l":19.99,"c":20.4,"v":157400},{"d":"2020-08-14","o":20.38,"h":20.5,"l":20.09,"c":20.34,"v":169100},{"d":"2020-08-17","o":20.42,"h":20.7,"l":20.35,"c":20.49,"v":155900},{"d":"2020-08-18","o":20.51,"h":20.53,"l":20.09,"c":20.34,"v":128600},{"d":"2020-08-19","o":20.47,"h":20.78,"l":20.47,"c":20.51,"v":177700},{"d":"2020-08-20","o":20.44,"h":20.59,"l":20.33,"c":20.42,"v":125600},{"d":"2020-08-21","o":20.42,"h":20.49,"l":19.81,"c":20.03,"v":192300},{"d":"2020-08-24","o":20.23,"h":20.28,"l":20.04,"c":20.12,"v":175400},{"d":"2020-08-25","o":20.2,"h":20.25,"l":19.98,"c":20.22,"v":142200},{"d":"2020-08-26","o":20.19,"h":20.41,"l":20.07,"c":20.3,"v":132500},{"d":"2020-08-27","o":20.25,"h":20.43,"l":20.14,"c":20.31,"v":164600},{"d":"2020-08-28","o":20.3,"h":20.42,"l":20.11,"c":20.4,"v":121800},{"d":"2020-08-31","o":20.34,"h":20.73,"l":20.25,"c":20.38,"v":219600},{"d":"2020-09-01","o":20.31,"h":20.45,"l":19.62,"c":19.8,"v":222600},{"d":"2020-09-02","o":19.94,"h":20.38,"l":19.75,"c":20.28,"v":184800},{"d":"2020-09-03","o":20.18,"h":20.42,"l":20.01,"c":20.06,"v":274400},{"d":"2020-09-04","o":20.27,"h":20.27,"l":19.46,"c":19.92,"v":131800},{"d":"2020-09-08","o":19.85,"h":20.38,"l":19.61,"c":19.81,"v":397600},{"d":"2020-09-09","o":19.94,"h":20.37,"l":19.9,"c":20,"v":216800},{"d":"2020-09-10","o":20.03,"h":20.31,"l":19.43,"c":19.47,"v":189900},{"d":"2020-09-11","o":19.55,"h":19.64,"l":19.22,"c":19.42,"v":174200},{"d":"2020-09-14","o":19.62,"h":19.79,"l":19.35,"c":19.65,"v":196100},{"d":"2020-09-15","o":19.78,"h":19.82,"l":19.42,"c":19.5,"v":186700},{"d":"2020-09-16","o":19.62,"h":19.68,"l":19.46,"c":19.49,"v":176500},{"d":"2020-09-17","o":19.39,"h":19.58,"l":19.25,"c":19.45,"v":173300},{"d":"2020-09-18","o":19.59,"h":19.86,"l":19.37,"c":19.57,"v":714000},{"d":"2020-09-21","o":19.2,"h":19.89,"l":18.46,"c":18.79,"v":199600},{"d":"2020-09-22","o":18.82,"h":18.94,"l":18.32,"c":18.53,"v":149700},{"d":"2020-09-23","o":18.39,"h":18.63,"l":18.18,"c":18.18,"v":150600},{"d":"2020-09-24","o":18.18,"h":18.2,"l":17.86,"c":17.99,"v":171100},{"d":"2020-09-25","o":17.83,"h":18.15,"l":17.83,"c":18.03,"v":227100},{"d":"2020-09-28","o":18.13,"h":18.54,"l":18.06,"c":18.51,"v":173100},{"d":"2020-09-29","o":18.49,"h":18.68,"l":18.29,"c":18.63,"v":246000},{"d":"2020-09-30","o":18.72,"h":19,"l":18.57,"c":18.75,"v":228800},{"d":"2020-10-01","o":18.89,"h":19.09,"l":18.73,"c":19.04,"v":179000},{"d":"2020-10-02","o":18.78,"h":19.22,"l":18.55,"c":19,"v":197200},{"d":"2020-10-05","o":20.3,"h":20.71,"l":19.75,"c":20.14,"v":234300},{"d":"2020-10-06","o":20.33,"h":20.57,"l":19.86,"c":20.21,"v":185500},{"d":"2020-10-07","o":20.33,"h":20.59,"l":20.09,"c":20.44,"v":189500},{"d":"2020-10-08","o":20.58,"h":21.11,"l":20.58,"c":20.92,"v":145400},{"d":"2020-10-09","o":21,"h":21.34,"l":20.76,"c":21.24,"v":129200},{"d":"2020-10-12","o":21.24,"h":21.33,"l":20.86,"c":21.23,"v":115600},{"d":"2020-10-13","o":20.94,"h":21.26,"l":20.79,"c":21.1,"v":197600},{"d":"2020-10-14","o":21.1,"h":21.23,"l":20.8,"c":20.86,"v":92500},{"d":"2020-10-15","o":20.63,"h":20.98,"l":20.6,"c":20.97,"v":101300},{"d":"2020-10-16","o":20.94,"h":21.38,"l":20.91,"c":20.96,"v":125400},{"d":"2020-10-19","o":21,"h":21.09,"l":20.74,"c":20.82,"v":118400},{"d":"2020-10-20","o":21.02,"h":21.02,"l":20.4,"c":20.63,"v":124300},{"d":"2020-10-21","o":20.72,"h":20.76,"l":20.33,"c":20.41,"v":110400},{"d":"2020-10-22","o":20.46,"h":21,"l":20.26,"c":20.59,"v":120100},{"d":"2020-10-23","o":20.74,"h":20.88,"l":20.5,"c":20.84,"v":117100},{"d":"2020-10-26","o":20.72,"h":20.84,"l":20.26,"c":20.29,"v":139400},{"d":"2020-10-27","o":20.24,"h":20.47,"l":19.87,"c":19.88,"v":102000},{"d":"2020-10-28","o":19.26,"h":19.7,"l":18.78,"c":19.54,"v":206900},{"d":"2020-10-29","o":19.56,"h":20.16,"l":19.17,"c":20.09,"v":157800},{"d":"2020-10-30","o":20.07,"h":20.07,"l":19.32,"c":19.59,"v":164200},{"d":"2020-11-02","o":19.75,"h":19.97,"l":19.67,"c":19.9,"v":164900},{"d":"2020-11-03","o":20.15,"h":20.44,"l":19.99,"c":20.37,"v":115300},{"d":"2020-11-04","o":20.23,"h":21.33,"l":19.99,"c":20.74,"v":138900},{"d":"2020-11-05","o":20.8,"h":21.03,"l":20.43,"c":20.63,"v":126000},{"d":"2020-11-06","o":20.79,"h":20.79,"l":18.98,"c":19.2,"v":248300},{"d":"2020-11-09","o":19.78,"h":20.45,"l":19.01,"c":19.01,"v":243300},{"d":"2020-11-10","o":19.3,"h":19.84,"l":19.12,"c":19.78,"v":191600},{"d":"2020-11-11","o":19.83,"h":19.83,"l":19.19,"c":19.54,"v":172200},{"d":"2020-11-12","o":19.37,"h":19.41,"l":18.93,"c":19.22,"v":225000},{"d":"2020-11-13","o":19.26,"h":19.54,"l":19.15,"c":19.37,"v":263100},{"d":"2020-11-16","o":19.62,"h":19.7,"l":19.29,"c":19.52,"v":256800},{"d":"2020-11-17","o":19.39,"h":19.52,"l":19,"c":19.24,"v":290300},{"d":"2020-11-18","o":19.51,"h":19.51,"l":18.53,"c":18.56,"v":198100},{"d":"2020-11-19","o":18.56,"h":18.75,"l":18.22,"c":18.32,"v":157700},{"d":"2020-11-20","o":18.13,"h":18.51,"l":17.99,"c":18.36,"v":247800},{"d":"2020-11-23","o":18.4,"h":18.4,"l":17.82,"c":17.92,"v":205400},{"d":"2020-11-24","o":18,"h":18.32,"l":17.85,"c":18.01,"v":188900},{"d":"2020-11-25","o":18.05,"h":18.05,"l":17.51,"c":17.87,"v":298000},{"d":"2020-11-27","o":17.51,"h":18.34,"l":17.51,"c":18.12,"v":140600},{"d":"2020-11-30","o":18.18,"h":18.26,"l":17.7,"c":17.76,"v":257000},{"d":"2020-12-01","o":17.92,"h":18.11,"l":17.66,"c":17.94,"v":366900},{"d":"2020-12-02","o":17.82,"h":17.9,"l":17.59,"c":17.82,"v":179400},{"d":"2020-12-03","o":17.81,"h":18.64,"l":17.71,"c":18.54,"v":341900},{"d":"2020-12-04","o":18.52,"h":19.01,"l":18.51,"c":18.95,"v":176900},{"d":"2020-12-07","o":18.86,"h":18.89,"l":18.42,"c":18.57,"v":154300},{"d":"2020-12-08","o":18.42,"h":18.86,"l":18.37,"c":18.81,"v":149700},{"d":"2020-12-09","o":18.93,"h":19,"l":18.53,"c":18.89,"v":228300},{"d":"2020-12-10","o":18.82,"h":19.32,"l":18.65,"c":19.29,"v":196800},{"d":"2020-12-11","o":19.18,"h":19.24,"l":18.62,"c":18.69,"v":230500},{"d":"2020-12-14","o":18.93,"h":19.18,"l":18.82,"c":18.85,"v":163700},{"d":"2020-12-15","o":18.93,"h":18.93,"l":18.66,"c":18.84,"v":222900},{"d":"2020-12-16","o":18.91,"h":18.91,"l":18.34,"c":18.36,"v":146700},{"d":"2020-12-17","o":18.48,"h":18.58,"l":18.17,"c":18.2,"v":218800},{"d":"2020-12-18","o":18.28,"h":19.14,"l":18.2,"c":18.96,"v":766200},{"d":"2020-12-21","o":18.71,"h":18.89,"l":18.26,"c":18.82,"v":146900},{"d":"2020-12-22","o":18.84,"h":19.04,"l":18.6,"c":18.86,"v":123200},{"d":"2020-12-23","o":18.85,"h":19.04,"l":18.81,"c":18.88,"v":110900},{"d":"2020-12-24","o":18.96,"h":19.35,"l":18.96,"c":19.14,"v":100200},{"d":"2020-12-28","o":19.42,"h":19.42,"l":18.87,"c":19.02,"v":148100},{"d":"2020-12-29","o":20.68,"h":20.68,"l":19.7,"c":19.81,"v":373700},{"d":"2020-12-30","o":19.65,"h":20.14,"l":19.65,"c":19.85,"v":217300},{"d":"2020-12-31","o":19.93,"h":20.19,"l":19.84,"c":20.11,"v":124200},{"d":"2021-01-04","o":20.26,"h":20.41,"l":19.86,"c":20.14,"v":298700},{"d":"2021-01-05","o":20.02,"h":20.34,"l":19.67,"c":20.02,"v":178200},{"d":"2021-01-06","o":20.26,"h":20.55,"l":19.92,"c":20.1,"v":376200},{"d":"2021-01-07","o":20.1,"h":20.93,"l":19.73,"c":20.65,"v":191300},{"d":"2021-01-08","o":19.02,"h":19.85,"l":19.02,"c":19.8,"v":306700},{"d":"2021-01-11","o":19.59,"h":20,"l":19.47,"c":19.53,"v":150400},{"d":"2021-01-12","o":19.62,"h":19.66,"l":19.4,"c":19.52,"v":120100},{"d":"2021-01-13","o":19.72,"h":19.97,"l":19.31,"c":19.39,"v":158900},{"d":"2021-01-14","o":19.5,"h":19.8,"l":19.15,"c":19.26,"v":189000},{"d":"2021-01-15","o":19.22,"h":19.45,"l":18.67,"c":18.69,"v":155300},{"d":"2021-01-19","o":19.12,"h":19.12,"l":18.52,"c":18.64,"v":246300},{"d":"2021-01-20","o":18.62,"h":18.68,"l":18.31,"c":18.53,"v":229300},{"d":"2021-01-21","o":18.52,"h":18.56,"l":18.07,"c":18.43,"v":179300},{"d":"2021-01-22","o":18.35,"h":18.76,"l":18.24,"c":18.7,"v":156500},{"d":"2021-01-25","o":18.7,"h":19.07,"l":18.52,"c":19.04,"v":127100},{"d":"2021-01-26","o":19.19,"h":19.24,"l":19.08,"c":19.12,"v":84700},{"d":"2021-01-27","o":18.77,"h":19.27,"l":18.52,"c":18.83,"v":144900},{"d":"2021-01-28","o":18.91,"h":19.17,"l":18.41,"c":18.57,"v":147900},{"d":"2021-01-29","o":18.36,"h":18.84,"l":18.18,"c":18.18,"v":109200},{"d":"2021-02-01","o":18.23,"h":18.58,"l":17.97,"c":18.46,"v":199500},{"d":"2021-02-02","o":18.63,"h":18.83,"l":18.51,"c":18.57,"v":111200},{"d":"2021-02-03","o":18.47,"h":18.67,"l":18.08,"c":18.42,"v":140400},{"d":"2021-02-04","o":18.38,"h":19.07,"l":18.38,"c":18.99,"v":213000},{"d":"2021-02-05","o":19.07,"h":19.21,"l":18.73,"c":19.07,"v":137300},{"d":"2021-02-08","o":19.08,"h":19.18,"l":18.68,"c":18.86,"v":126000},{"d":"2021-02-09","o":18.93,"h":19.11,"l":18.71,"c":18.93,"v":100700},{"d":"2021-02-10","o":18.91,"h":18.93,"l":18.48,"c":18.83,"v":135700},{"d":"2021-02-11","o":18.9,"h":19.21,"l":18.75,"c":19.14,"v":173100},{"d":"2021-02-12","o":19.11,"h":19.18,"l":18.84,"c":18.88,"v":113100},{"d":"2021-02-16","o":18.86,"h":18.96,"l":18.4,"c":18.41,"v":166900},{"d":"2021-02-17","o":18.4,"h":18.86,"l":18.3,"c":18.7,"v":114200},{"d":"2021-02-18","o":18.57,"h":18.76,"l":18.33,"c":18.35,"v":154000},{"d":"2021-02-19","o":18.31,"h":18.6,"l":18.29,"c":18.48,"v":352900},{"d":"2021-02-22","o":18.35,"h":18.37,"l":18.04,"c":18.11,"v":178500},{"d":"2021-02-23","o":18.05,"h":18.22,"l":17.66,"c":17.77,"v":176400},{"d":"2021-02-24","o":17.96,"h":18.45,"l":17.85,"c":18.35,"v":128500},{"d":"2021-02-25","o":18.22,"h":18.45,"l":17.86,"c":17.89,"v":121300},{"d":"2021-02-26","o":17.55,"h":17.89,"l":17.31,"c":17.53,"v":388600},{"d":"2021-03-01","o":17.79,"h":18.03,"l":17.41,"c":17.48,"v":304400},{"d":"2021-03-02","o":17.44,"h":17.73,"l":17.15,"c":17.37,"v":1418900},{"d":"2021-03-03","o":17.48,"h":17.86,"l":17.2,"c":17.78,"v":212000},{"d":"2021-03-04","o":17.7,"h":17.8,"l":17.17,"c":17.21,"v":200800},{"d":"2021-03-05","o":17.33,"h":17.57,"l":17.11,"c":17.52,"v":222300},{"d":"2021-03-08","o":17.44,"h":18.05,"l":17.44,"c":17.96,"v":196500},{"d":"2021-03-09","o":18.1,"h":19.14,"l":18.1,"c":18.79,"v":281500},{"d":"2021-03-10","o":18.88,"h":18.93,"l":18.61,"c":18.78,"v":180300},{"d":"2021-03-11","o":18.96,"h":19.1,"l":18.71,"c":19.04,"v":165200},{"d":"2021-03-12","o":19.06,"h":19.41,"l":18.97,"c":19.36,"v":141300},{"d":"2021-03-15","o":19.33,"h":19.4,"l":18.88,"c":19.15,"v":177000},{"d":"2021-03-16","o":19.25,"h":19.44,"l":17.72,"c":18.44,"v":218900},{"d":"2021-03-17","o":18.27,"h":18.4,"l":17.82,"c":17.99,"v":203300},{"d":"2021-03-18","o":18,"h":18.41,"l":17.84,"c":17.91,"v":187900},{"d":"2021-03-19","o":17.89,"h":18.16,"l":17.64,"c":18.07,"v":535700},{"d":"2021-03-22","o":18.13,"h":18.59,"l":18.01,"c":18.49,"v":153400},{"d":"2021-03-23","o":18.35,"h":18.35,"l":17.85,"c":17.99,"v":137500},{"d":"2021-03-24","o":18.08,"h":18.24,"l":17.66,"c":17.66,"v":134700},{"d":"2021-03-25","o":17.94,"h":18.04,"l":17.63,"c":17.9,"v":117200},{"d":"2021-03-26","o":17.92,"h":18.19,"l":17.86,"c":18.04,"v":94400},{"d":"2021-03-29","o":18.31,"h":18.54,"l":18.06,"c":18.11,"v":195500},{"d":"2021-03-30","o":18.11,"h":18.32,"l":17.96,"c":18,"v":78000},{"d":"2021-03-31","o":18.01,"h":18.41,"l":18.01,"c":18.32,"v":255600},{"d":"2021-04-01","o":18.33,"h":18.4,"l":17.78,"c":18.09,"v":176800},{"d":"2021-04-05","o":18.22,"h":18.22,"l":17.56,"c":17.68,"v":124500},{"d":"2021-04-06","o":17.63,"h":17.88,"l":17.52,"c":17.63,"v":123100},{"d":"2021-04-07","o":17.59,"h":17.93,"l":17.51,"c":17.74,"v":113400},{"d":"2021-04-08","o":17.78,"h":17.97,"l":17.59,"c":17.78,"v":145800},{"d":"2021-04-09","o":17.73,"h":17.92,"l":17.67,"c":17.89,"v":96000},{"d":"2021-04-12","o":17.83,"h":17.83,"l":16.91,"c":17.11,"v":263100},{"d":"2021-04-13","o":17.14,"h":17.54,"l":17.14,"c":17.33,"v":156300},{"d":"2021-04-14","o":17.34,"h":17.77,"l":17.32,"c":17.4,"v":117200},{"d":"2021-04-15","o":17.49,"h":17.72,"l":17.3,"c":17.35,"v":120500},{"d":"2021-04-16","o":17.33,"h":17.38,"l":17.15,"c":17.3,"v":122000},{"d":"2021-04-19","o":17.32,"h":17.48,"l":17.05,"c":17.3,"v":149000},{"d":"2021-04-20","o":17.27,"h":17.37,"l":17.02,"c":17.14,"v":142300},{"d":"2021-04-21","o":17.09,"h":17.59,"l":17.06,"c":17.56,"v":129300},{"d":"2021-04-22","o":17.51,"h":17.71,"l":17.35,"c":17.6,"v":155800},{"d":"2021-04-23","o":17.59,"h":17.67,"l":17.3,"c":17.32,"v":133900},{"d":"2021-04-26","o":17.36,"h":17.55,"l":17.27,"c":17.32,"v":152800},{"d":"2021-04-27","o":17.36,"h":17.42,"l":17.15,"c":17.16,"v":96800},{"d":"2021-04-28","o":17.17,"h":17.47,"l":17.09,"c":17.39,"v":119500},{"d":"2021-04-29","o":17.4,"h":17.63,"l":17.36,"c":17.57,"v":82900},{"d":"2021-04-30","o":17.42,"h":17.93,"l":17.22,"c":17.4,"v":134800},{"d":"2021-05-03","o":17.41,"h":17.77,"l":17.01,"c":17.49,"v":308400},{"d":"2021-05-04","o":17.5,"h":18.18,"l":17.4,"c":18.13,"v":180600},{"d":"2021-05-05","o":18.11,"h":18.13,"l":17.68,"c":17.95,"v":113900},{"d":"2021-05-06","o":17.91,"h":18.09,"l":17.69,"c":18.05,"v":116500},{"d":"2021-05-07","o":18.23,"h":19.35,"l":18.14,"c":18.68,"v":220300},{"d":"2021-05-10","o":18.76,"h":19.49,"l":18.74,"c":19.15,"v":163300},{"d":"2021-05-11","o":18.7,"h":19.3,"l":18.65,"c":18.98,"v":279900},{"d":"2021-05-12","o":18.96,"h":19.44,"l":18.96,"c":19.08,"v":180600},{"d":"2021-05-13","o":19.12,"h":19.58,"l":19.12,"c":19.56,"v":206000},{"d":"2021-05-14","o":19.58,"h":20,"l":19.33,"c":19.97,"v":227200},{"d":"2021-05-17","o":19.93,"h":20.19,"l":19.65,"c":19.96,"v":284400},{"d":"2021-05-18","o":19.94,"h":19.96,"l":19.64,"c":19.67,"v":108700},{"d":"2021-05-19","o":19.57,"h":19.89,"l":19.3,"c":19.82,"v":137800},{"d":"2021-05-20","o":19.85,"h":20,"l":19.65,"c":19.69,"v":148100},{"d":"2021-05-21","o":19.82,"h":19.95,"l":19.7,"c":19.72,"v":208700},{"d":"2021-05-24","o":19.82,"h":19.93,"l":19.66,"c":19.76,"v":80200},{"d":"2021-05-25","o":19.73,"h":19.75,"l":19.33,"c":19.38,"v":144100},{"d":"2021-05-26","o":19.4,"h":19.5,"l":18.97,"c":19.34,"v":102500},{"d":"2021-05-27","o":19.47,"h":19.49,"l":18.95,"c":19.01,"v":179500},{"d":"2021-05-28","o":19.03,"h":19.19,"l":18.86,"c":18.92,"v":97900},{"d":"2021-06-01","o":19.01,"h":19.48,"l":18.78,"c":19.08,"v":336500},{"d":"2021-06-02","o":19.1,"h":19.25,"l":18.73,"c":18.85,"v":246800},{"d":"2021-06-03","o":18.72,"h":18.85,"l":18.53,"c":18.66,"v":191100},{"d":"2021-06-04","o":18.73,"h":18.84,"l":18.6,"c":18.79,"v":149300},{"d":"2021-06-07","o":18.73,"h":19.62,"l":18.64,"c":19.52,"v":288700},{"d":"2021-06-08","o":19.56,"h":19.56,"l":18.97,"c":19.43,"v":246900},{"d":"2021-06-09","o":19.43,"h":19.71,"l":19.39,"c":19.69,"v":186200},{"d":"2021-06-10","o":19.76,"h":19.86,"l":19.6,"c":19.7,"v":180500},{"d":"2021-06-11","o":19.66,"h":19.95,"l":19.46,"c":19.92,"v":244800},{"d":"2021-06-14","o":19.98,"h":19.98,"l":19.46,"c":19.68,"v":170600},{"d":"2021-06-15","o":19.77,"h":20,"l":19.66,"c":19.98,"v":231500},{"d":"2021-06-16","o":20.06,"h":20.15,"l":19.84,"c":20.13,"v":322600},{"d":"2021-06-17","o":20.17,"h":20.46,"l":20.08,"c":20.39,"v":289200},{"d":"2021-06-18","o":20.28,"h":20.31,"l":19.84,"c":20.17,"v":1036200},{"d":"2021-06-21","o":20.17,"h":20.29,"l":20.04,"c":20.18,"v":221200},{"d":"2021-06-22","o":20.17,"h":20.25,"l":19.99,"c":20.2,"v":156700},{"d":"2021-06-23","o":20.1,"h":20.34,"l":20.05,"c":20.31,"v":236600},{"d":"2021-06-24","o":20.2,"h":20.91,"l":20.2,"c":20.88,"v":311900},{"d":"2021-06-25","o":20.87,"h":20.94,"l":20.67,"c":20.92,"v":1623300},{"d":"2021-06-28","o":20.9,"h":20.9,"l":20.46,"c":20.76,"v":195500},{"d":"2021-06-29","o":20.77,"h":20.82,"l":20.21,"c":20.29,"v":324900},{"d":"2021-06-30","o":20.2,"h":20.26,"l":19.97,"c":20.16,"v":221300},{"d":"2021-07-01","o":20.24,"h":20.55,"l":20.09,"c":20.44,"v":137900},{"d":"2021-07-02","o":20.39,"h":20.69,"l":20.25,"c":20.61,"v":167800},{"d":"2021-07-06","o":20.4,"h":20.6,"l":20.39,"c":20.49,"v":121300},{"d":"2021-07-07","o":20.48,"h":20.58,"l":20.26,"c":20.35,"v":131400},{"d":"2021-07-08","o":20.31,"h":20.46,"l":19.74,"c":20.41,"v":191000},{"d":"2021-07-09","o":20.46,"h":20.55,"l":20.02,"c":20.06,"v":270600},{"d":"2021-07-12","o":20.05,"h":20.07,"l":19.81,"c":20.03,"v":167500},{"d":"2021-07-13","o":20.07,"h":20.3,"l":19.82,"c":19.89,"v":141000},{"d":"2021-07-14","o":19.89,"h":20.17,"l":19.71,"c":20.01,"v":125400},{"d":"2021-07-15","o":19.97,"h":20.13,"l":19.79,"c":20.02,"v":220200},{"d":"2021-07-16","o":20.17,"h":20.19,"l":19.9,"c":20.06,"v":139100},{"d":"2021-07-19","o":19.87,"h":20.05,"l":19.19,"c":20.02,"v":146500},{"d":"2021-07-20","o":20.1,"h":20.6,"l":19.99,"c":20.16,"v":233900},{"d":"2021-07-21","o":20.18,"h":20.5,"l":20.14,"c":20.43,"v":130100},{"d":"2021-07-22","o":20.41,"h":20.49,"l":20.26,"c":20.41,"v":122600},{"d":"2021-07-23","o":20.48,"h":20.86,"l":20.31,"c":20.86,"v":243100},{"d":"2021-07-26","o":20.7,"h":20.89,"l":20.67,"c":20.69,"v":174500},{"d":"2021-07-27","o":20.68,"h":20.82,"l":20.42,"c":20.79,"v":194000},{"d":"2021-07-28","o":20.8,"h":20.97,"l":20.23,"c":20.9,"v":197500},{"d":"2021-07-29","o":20.82,"h":20.91,"l":20.68,"c":20.77,"v":135600},{"d":"2021-07-30","o":20.8,"h":20.97,"l":20.47,"c":20.95,"v":278800},{"d":"2021-08-02","o":20.8,"h":21.3,"l":20.8,"c":21.24,"v":380100},{"d":"2021-08-03","o":21.18,"h":21.63,"l":21.18,"c":21.49,"v":389500},{"d":"2021-08-04","o":21.34,"h":21.44,"l":20.66,"c":20.68,"v":147800},{"d":"2021-08-05","o":20.65,"h":20.72,"l":20.23,"c":20.35,"v":149000},{"d":"2021-08-06","o":20.13,"h":20.67,"l":20.13,"c":20.31,"v":176400},{"d":"2021-08-09","o":20.39,"h":20.39,"l":20,"c":20.08,"v":108100},{"d":"2021-08-10","o":20.3,"h":21.06,"l":20.09,"c":20.32,"v":176100},{"d":"2021-08-11","o":20.42,"h":20.59,"l":19.89,"c":19.92,"v":128300},{"d":"2021-08-12","o":19.99,"h":20.19,"l":19.47,"c":19.53,"v":152300},{"d":"2021-08-13","o":19.59,"h":19.75,"l":19.3,"c":19.6,"v":115100},{"d":"2021-08-16","o":19.59,"h":19.6,"l":19.26,"c":19.33,"v":109600},{"d":"2021-08-17","o":19.27,"h":19.28,"l":19.05,"c":19.16,"v":122500},{"d":"2021-08-18","o":19.13,"h":19.43,"l":19.05,"c":19.08,"v":130800},{"d":"2021-08-19","o":18.98,"h":19.06,"l":18.5,"c":18.68,"v":109100},{"d":"2021-08-20","o":18.59,"h":19.47,"l":18.59,"c":18.89,"v":204400},{"d":"2021-08-23","o":18.85,"h":19.21,"l":18.85,"c":19.17,"v":97300},{"d":"2021-08-24","o":19.17,"h":19.47,"l":19.13,"c":19.22,"v":107400},{"d":"2021-08-25","o":19.01,"h":19.09,"l":18.8,"c":18.86,"v":103400},{"d":"2021-08-26","o":18.78,"h":19.05,"l":18.73,"c":18.9,"v":143000},{"d":"2021-08-27","o":18.95,"h":19.49,"l":18.95,"c":19.3,"v":210500},{"d":"2021-08-30","o":19.27,"h":19.49,"l":19.27,"c":19.38,"v":156300},{"d":"2021-08-31","o":19.31,"h":19.67,"l":19.31,"c":19.66,"v":176200},{"d":"2021-09-01","o":19.58,"h":19.83,"l":19.57,"c":19.74,"v":156300},{"d":"2021-09-02","o":19.7,"h":19.94,"l":19.42,"c":19.53,"v":253000},{"d":"2021-09-03","o":19.52,"h":19.52,"l":19.23,"c":19.27,"v":125700},{"d":"2021-09-07","o":19.2,"h":19.85,"l":18.75,"c":18.8,"v":149600},{"d":"2021-09-08","o":19.3,"h":19.3,"l":18.53,"c":18.72,"v":155400},{"d":"2021-09-09","o":19.47,"h":19.47,"l":18.05,"c":18.05,"v":177300},{"d":"2021-09-10","o":18,"h":18.66,"l":17.8,"c":17.83,"v":152500},{"d":"2021-09-13","o":18.07,"h":18.5,"l":17.8,"c":18.45,"v":183900},{"d":"2021-09-14","o":18.56,"h":18.59,"l":17.82,"c":17.98,"v":126100},{"d":"2021-09-15","o":18,"h":18.32,"l":17.85,"c":17.88,"v":116000},{"d":"2021-09-16","o":17.82,"h":18.08,"l":17.56,"c":17.93,"v":116400},{"d":"2021-09-17","o":17.88,"h":18.42,"l":17.75,"c":18.37,"v":486600},{"d":"2021-09-20","o":18.15,"h":18.77,"l":18.11,"c":18.71,"v":196400},{"d":"2021-09-21","o":18.69,"h":18.8,"l":18.43,"c":18.45,"v":104800},{"d":"2021-09-22","o":18.58,"h":18.63,"l":18.36,"c":18.45,"v":89600},{"d":"2021-09-23","o":18.48,"h":18.77,"l":18.48,"c":18.68,"v":92800},{"d":"2021-09-24","o":18.63,"h":18.79,"l":18.62,"c":18.71,"v":76900},{"d":"2021-09-27","o":18.8,"h":19.46,"l":18.62,"c":19.26,"v":168900},{"d":"2021-09-28","o":19.29,"h":19.41,"l":18.88,"c":18.91,"v":164900},{"d":"2021-09-29","o":18.95,"h":19.3,"l":18.88,"c":19.21,"v":84200},{"d":"2021-09-30","o":19.32,"h":19.41,"l":18.93,"c":19.01,"v":158100},{"d":"2021-10-01","o":19.02,"h":19.44,"l":19.02,"c":19.35,"v":154200},{"d":"2021-10-04","o":19.4,"h":19.52,"l":19.08,"c":19.1,"v":159300},{"d":"2021-10-05","o":18.97,"h":19.2,"l":18.82,"c":18.84,"v":223600},{"d":"2021-10-06","o":18.68,"h":19.24,"l":18.68,"c":19.15,"v":142500},{"d":"2021-10-07","o":19.24,"h":19.64,"l":19.21,"c":19.25,"v":101200},{"d":"2021-10-08","o":19.18,"h":19.69,"l":19.18,"c":19.46,"v":78600},{"d":"2021-10-11","o":19.49,"h":19.76,"l":19.4,"c":19.43,"v":86000},{"d":"2021-10-12","o":19.42,"h":19.63,"l":19.18,"c":19.24,"v":98900},{"d":"2021-10-13","o":19.19,"h":19.35,"l":19.19,"c":19.22,"v":68800},{"d":"2021-10-14","o":19.37,"h":19.47,"l":19.2,"c":19.23,"v":98700},{"d":"2021-10-15","o":19.44,"h":19.59,"l":19.11,"c":19.11,"v":105100},{"d":"2021-10-18","o":18.98,"h":19.14,"l":18.92,"c":19.03,"v":83200},{"d":"2021-10-19","o":19.07,"h":19.25,"l":19.07,"c":19.11,"v":62000},{"d":"2021-10-20","o":19.14,"h":19.55,"l":19.14,"c":19.45,"v":110700},{"d":"2021-10-21","o":19.43,"h":19.49,"l":19.08,"c":19.26,"v":105100},{"d":"2021-10-22","o":19.25,"h":19.41,"l":19.1,"c":19.19,"v":103700},{"d":"2021-10-25","o":19.21,"h":19.28,"l":18.9,"c":19.1,"v":98700},{"d":"2021-10-26","o":19.06,"h":19.08,"l":18.58,"c":18.92,"v":109200},{"d":"2021-10-27","o":18.87,"h":18.92,"l":18.28,"c":18.36,"v":196200},{"d":"2021-10-28","o":18.44,"h":18.6,"l":18.13,"c":18.14,"v":89800},{"d":"2021-10-29","o":18.13,"h":18.77,"l":18.12,"c":18.68,"v":201500},{"d":"2021-11-01","o":18.64,"h":18.94,"l":18.56,"c":18.88,"v":128200},{"d":"2021-11-02","o":19.16,"h":19.45,"l":18.82,"c":19.23,"v":76800},{"d":"2021-11-03","o":19.19,"h":19.65,"l":19.16,"c":19.58,"v":99300},{"d":"2021-11-04","o":19.61,"h":19.76,"l":19.42,"c":19.76,"v":105300},{"d":"2021-11-05","o":19.8,"h":20.15,"l":19.61,"c":20.08,"v":139100},{"d":"2021-11-08","o":20.09,"h":20.2,"l":19.92,"c":19.95,"v":126500},{"d":"2021-11-09","o":20.05,"h":21.49,"l":20,"c":20.76,"v":475500},{"d":"2021-11-10","o":20.61,"h":21.32,"l":20.52,"c":21.15,"v":341300},{"d":"2021-11-11","o":20.92,"h":21.7,"l":20.91,"c":21.18,"v":441300},{"d":"2021-11-12","o":21.32,"h":21.49,"l":21.18,"c":21.3,"v":240100},{"d":"2021-11-15","o":21.38,"h":21.5,"l":21.04,"c":21.15,"v":306200},{"d":"2021-11-16","o":21.03,"h":21.44,"l":21.03,"c":21.26,"v":181500},{"d":"2021-11-17","o":21.11,"h":21.28,"l":20.87,"c":20.92,"v":287800},{"d":"2021-11-18","o":20.9,"h":20.93,"l":20.02,"c":20.1,"v":294200},{"d":"2021-11-19","o":20.01,"h":20.65,"l":20.01,"c":20.51,"v":422300},{"d":"2021-11-22","o":20.68,"h":21.38,"l":20.57,"c":21.08,"v":246500},{"d":"2021-11-23","o":21.1,"h":21.43,"l":21.04,"c":21.18,"v":168500},{"d":"2021-11-24","o":21.54,"h":21.54,"l":20.73,"c":20.92,"v":121300},{"d":"2021-11-26","o":20.78,"h":20.98,"l":19.9,"c":19.91,"v":120600},{"d":"2021-11-29","o":20.08,"h":20.83,"l":19.21,"c":19.48,"v":251400},{"d":"2021-11-30","o":19.44,"h":20.37,"l":19.44,"c":19.56,"v":306000},{"d":"2021-12-01","o":19.98,"h":20.4,"l":19.75,"c":19.86,"v":203200},{"d":"2021-12-02","o":19.89,"h":20.47,"l":19.84,"c":20.1,"v":228300},{"d":"2021-12-03","o":20.2,"h":20.66,"l":20.12,"c":20.41,"v":179200},{"d":"2021-12-06","o":20.69,"h":20.88,"l":20.17,"c":20.87,"v":202800},{"d":"2021-12-07","o":20.95,"h":21.33,"l":20.84,"c":21.09,"v":204300},{"d":"2021-12-08","o":21.23,"h":21.3,"l":21,"c":21.28,"v":129200},{"d":"2021-12-09","o":21.13,"h":21.69,"l":21.13,"c":21.41,"v":240000},{"d":"2021-12-10","o":21.5,"h":21.62,"l":21.16,"c":21.49,"v":193700},{"d":"2021-12-13","o":21.54,"h":21.65,"l":21.18,"c":21.42,"v":155800},{"d":"2021-12-14","o":21.42,"h":21.9,"l":21.26,"c":21.6,"v":171900},{"d":"2021-12-15","o":21.5,"h":22.38,"l":21.41,"c":22.35,"v":287800},{"d":"2021-12-16","o":22.37,"h":22.4,"l":21.54,"c":21.67,"v":228300},{"d":"2021-12-17","o":21.52,"h":22.32,"l":21.52,"c":21.83,"v":632100},{"d":"2021-12-20","o":21.65,"h":22.26,"l":21.4,"c":22.19,"v":202700},{"d":"2021-12-21","o":22.5,"h":22.5,"l":21.94,"c":22.19,"v":205200},{"d":"2021-12-22","o":22.22,"h":22.78,"l":21.95,"c":22.71,"v":195700},{"d":"2021-12-23","o":22.62,"h":22.95,"l":22.57,"c":22.59,"v":123100},{"d":"2021-12-27","o":22.51,"h":22.9,"l":22.48,"c":22.87,"v":138100},{"d":"2021-12-28","o":22.68,"h":22.95,"l":22.63,"c":22.84,"v":159600},{"d":"2021-12-29","o":22.9,"h":23.1,"l":22.79,"c":22.94,"v":166800},{"d":"2021-12-30","o":22.9,"h":23.81,"l":22.82,"c":23.14,"v":213000},{"d":"2021-12-31","o":23.25,"h":23.85,"l":23.08,"c":23.29,"v":212900},{"d":"2022-01-03","o":23.38,"h":23.75,"l":22.87,"c":23.07,"v":236500},{"d":"2022-01-04","o":23.13,"h":23.24,"l":22.86,"c":22.96,"v":144600},{"d":"2022-01-05","o":23,"h":23.25,"l":22.96,"c":23.08,"v":128900},{"d":"2022-01-06","o":23.09,"h":23.2,"l":22.8,"c":23.18,"v":143800},{"d":"2022-01-07","o":23.75,"h":25.06,"l":23.62,"c":25.05,"v":428900},{"d":"2022-01-10","o":25.07,"h":25.87,"l":24.53,"c":25.83,"v":486500},{"d":"2022-01-11","o":25.87,"h":25.87,"l":25.05,"c":25.3,"v":288400},{"d":"2022-01-12","o":25.24,"h":25.65,"l":25.08,"c":25.61,"v":389200},{"d":"2022-01-13","o":25.68,"h":25.68,"l":24.73,"c":24.91,"v":228200},{"d":"2022-01-14","o":24.85,"h":25.37,"l":24.48,"c":25.37,"v":159000},{"d":"2022-01-18","o":25.41,"h":25.47,"l":24.8,"c":25.35,"v":236400},{"d":"2022-01-19","o":25.34,"h":25.5,"l":24.89,"c":25.09,"v":206300},{"d":"2022-01-20","o":25.05,"h":25.4,"l":24.61,"c":24.63,"v":155400},{"d":"2022-01-21","o":24.37,"h":25.33,"l":24.22,"c":24.75,"v":180000},{"d":"2022-01-24","o":24.53,"h":24.94,"l":23.57,"c":24.72,"v":166300},{"d":"2022-01-25","o":24.53,"h":24.99,"l":24,"c":24.91,"v":148000},{"d":"2022-01-26","o":24.91,"h":25.36,"l":24.51,"c":24.63,"v":219900},{"d":"2022-01-27","o":24.65,"h":25.18,"l":24.65,"c":25.03,"v":139700},{"d":"2022-01-28","o":24.98,"h":26.09,"l":24.9,"c":26.06,"v":641500},{"d":"2022-01-31","o":26.1,"h":26.49,"l":22.07,"c":23.09,"v":950100},{"d":"2022-02-01","o":23.03,"h":24.7,"l":22.97,"c":24.68,"v":402500},{"d":"2022-02-02","o":24.34,"h":25.49,"l":23.85,"c":25.33,"v":378000},{"d":"2022-02-03","o":25.1,"h":25.6,"l":24.63,"c":25.44,"v":273100},{"d":"2022-02-04","o":25.37,"h":25.52,"l":24.76,"c":25.04,"v":256400},{"d":"2022-02-07","o":25.13,"h":26.74,"l":24.75,"c":26.27,"v":909100},{"d":"2022-02-08","o":26.52,"h":27.28,"l":25.38,"c":26.51,"v":469200},{"d":"2022-02-09","o":26.75,"h":26.98,"l":25.93,"c":26.07,"v":267600},{"d":"2022-02-10","o":25.9,"h":26.42,"l":25.63,"c":26.32,"v":236500},{"d":"2022-02-11","o":26.41,"h":27.29,"l":26.35,"c":27.14,"v":217000},{"d":"2022-02-14","o":27.25,"h":27.36,"l":25.84,"c":26.05,"v":436900},{"d":"2022-02-15","o":26.16,"h":26.89,"l":26.16,"c":26.4,"v":220100},{"d":"2022-02-16","o":26.4,"h":26.84,"l":26.21,"c":26.52,"v":217600},{"d":"2022-02-17","o":26.35,"h":26.35,"l":25.61,"c":26.02,"v":300700},{"d":"2022-02-18","o":25.85,"h":26.46,"l":25.71,"c":26.21,"v":821000},{"d":"2022-02-22","o":26.25,"h":26.4,"l":25.84,"c":26.1,"v":230900},{"d":"2022-02-23","o":26.84,"h":27.9,"l":26.49,"c":27.46,"v":506800},{"d":"2022-02-24","o":26.77,"h":27.9,"l":26.52,"c":27.56,"v":467300},{"d":"2022-02-25","o":27.79,"h":29.19,"l":27.64,"c":28.77,"v":652500},{"d":"2022-02-28","o":28.77,"h":28.98,"l":27.36,"c":27.71,"v":435300},{"d":"2022-03-01","o":27.75,"h":28.08,"l":26.9,"c":27.43,"v":890400},{"d":"2022-03-02","o":27.5,"h":28.83,"l":27.39,"c":28.4,"v":216700},{"d":"2022-03-03","o":28.56,"h":28.97,"l":28.3,"c":28.46,"v":284800},{"d":"2022-03-04","o":28.05,"h":28.74,"l":27.89,"c":28.63,"v":274300},{"d":"2022-03-07","o":28.72,"h":30.92,"l":28.5,"c":30.74,"v":548000},{"d":"2022-03-08","o":30.09,"h":30.69,"l":29.91,"c":29.91,"v":405600},{"d":"2022-03-09","o":30.01,"h":30.68,"l":29.6,"c":30.1,"v":348600},{"d":"2022-03-10","o":30.1,"h":30.79,"l":29.88,"c":30.47,"v":401700},{"d":"2022-03-11","o":30,"h":34.96,"l":29.67,"c":34.3,"v":1230400},{"d":"2022-03-14","o":34.3,"h":35.74,"l":32.56,"c":34.81,"v":966500},{"d":"2022-03-15","o":34.49,"h":34.86,"l":33.85,"c":34.74,"v":658000},{"d":"2022-03-16","o":35,"h":35,"l":33.23,"c":34.22,"v":526400},{"d":"2022-03-17","o":34.49,"h":35.58,"l":33.97,"c":34.18,"v":470900},{"d":"2022-03-18","o":34.86,"h":35,"l":33.82,"c":34.22,"v":656800},{"d":"2022-03-21","o":34.56,"h":35.72,"l":34.15,"c":35.45,"v":401900},{"d":"2022-03-22","o":35.74,"h":36,"l":34.25,"c":35.54,"v":365800},{"d":"2022-03-23","o":35.44,"h":36.2,"l":35.27,"c":35.48,"v":290500},{"d":"2022-03-24","o":35.56,"h":36.22,"l":35.06,"c":35.77,"v":228500},{"d":"2022-03-25","o":35.87,"h":36.97,"l":35.7,"c":36.44,"v":331000},{"d":"2022-03-28","o":36.37,"h":36.79,"l":35.93,"c":36.45,"v":358400},{"d":"2022-03-29","o":36.37,"h":36.86,"l":35.37,"c":35.83,"v":431900},{"d":"2022-03-30","o":35.96,"h":36.82,"l":35.93,"c":36.43,"v":225300},{"d":"2022-03-31","o":36.5,"h":37.16,"l":35.67,"c":35.9,"v":662700},{"d":"2022-04-01","o":36.14,"h":37.49,"l":35.54,"c":37.41,"v":326900},{"d":"2022-04-04","o":37.5,"h":38.1,"l":36.79,"c":37.89,"v":361200},{"d":"2022-04-05","o":38.19,"h":39.02,"l":36.63,"c":36.82,"v":479200},{"d":"2022-04-06","o":36.6,"h":38,"l":36.55,"c":37.79,"v":403800},{"d":"2022-04-07","o":37.93,"h":40.36,"l":37.48,"c":40.17,"v":730300},{"d":"2022-04-08","o":40.28,"h":41.65,"l":39.81,"c":41.16,"v":782100},{"d":"2022-04-11","o":41.66,"h":43.2,"l":40.79,"c":41.25,"v":818100},{"d":"2022-04-12","o":40.82,"h":42.75,"l":40.54,"c":42.1,"v":570800},{"d":"2022-04-13","o":42.18,"h":43.19,"l":41.66,"c":42.29,"v":388100},{"d":"2022-04-14","o":42.87,"h":44.46,"l":41.28,"c":41.54,"v":750200},{"d":"2022-04-18","o":40.29,"h":41.1,"l":38.18,"c":38.43,"v":905300},{"d":"2022-04-19","o":38.63,"h":39.84,"l":38.52,"c":39.04,"v":437500},{"d":"2022-04-20","o":39.05,"h":39.49,"l":38.4,"c":39.11,"v":270900},{"d":"2022-04-21","o":38.7,"h":40.21,"l":38.08,"c":38.44,"v":362300},{"d":"2022-04-22","o":38.38,"h":38.87,"l":37.32,"c":37.38,"v":359400},{"d":"2022-04-25","o":36.88,"h":37.44,"l":35.43,"c":36.88,"v":537000},{"d":"2022-04-26","o":36.92,"h":38.21,"l":36,"c":36.14,"v":600500},{"d":"2022-04-27","o":36.22,"h":37.06,"l":35.63,"c":36.05,"v":411500},{"d":"2022-04-28","o":36.39,"h":36.39,"l":34.89,"c":35.43,"v":323400},{"d":"2022-04-29","o":35.43,"h":36.16,"l":34.98,"c":35.47,"v":334400},{"d":"2022-05-02","o":35.3,"h":35.69,"l":34.47,"c":35.31,"v":493700},{"d":"2022-05-03","o":35.34,"h":35.73,"l":34.5,"c":35.09,"v":346000},{"d":"2022-05-04","o":35.31,"h":35.34,"l":34.02,"c":35.02,"v":371300},{"d":"2022-05-05","o":34.94,"h":35.4,"l":33.49,"c":34.1,"v":336100},{"d":"2022-05-06","o":34.1,"h":34.34,"l":32.49,"c":32.71,"v":562700},{"d":"2022-05-09","o":32.18,"h":33.05,"l":31.33,"c":31.76,"v":630700},{"d":"2022-05-10","o":31.33,"h":34.24,"l":31.14,"c":34,"v":709700},{"d":"2022-05-11","o":33.87,"h":34.24,"l":32.89,"c":32.98,"v":528200},{"d":"2022-05-12","o":33.09,"h":34.94,"l":32.99,"c":34.8,"v":593400},{"d":"2022-05-13","o":35.09,"h":35.43,"l":34.19,"c":35.34,"v":582700},{"d":"2022-05-16","o":35.2,"h":36.66,"l":35.18,"c":35.37,"v":506600},{"d":"2022-05-17","o":35.6,"h":36.27,"l":35.07,"c":35.93,"v":374400},{"d":"2022-05-18","o":35.74,"h":36.16,"l":33.45,"c":34.07,"v":567000},{"d":"2022-05-19","o":33.77,"h":34.32,"l":33.25,"c":33.7,"v":344000},{"d":"2022-05-20","o":33.68,"h":34.71,"l":33.41,"c":33.7,"v":499700},{"d":"2022-05-23","o":34.21,"h":35.2,"l":33.93,"c":34.8,"v":355600},{"d":"2022-05-24","o":34.27,"h":34.9,"l":33.59,"c":33.94,"v":309100},{"d":"2022-05-25","o":33.94,"h":37.05,"l":33.94,"c":36.72,"v":957500},{"d":"2022-05-26","o":36.12,"h":36.83,"l":35.75,"c":36.18,"v":479400},{"d":"2022-05-27","o":36.15,"h":39.26,"l":36.01,"c":38.87,"v":844200},{"d":"2022-05-31","o":39.22,"h":39.98,"l":36.68,"c":37.14,"v":802900},{"d":"2022-06-01","o":37.39,"h":38.1,"l":36.11,"c":37.66,"v":513100},{"d":"2022-06-02","o":37.64,"h":38.44,"l":36.41,"c":38.27,"v":674400},{"d":"2022-06-03","o":38,"h":38.73,"l":36.64,"c":37.77,"v":600600},{"d":"2022-06-06","o":38.15,"h":38.3,"l":37.37,"c":37.47,"v":358700},{"d":"2022-06-07","o":37.33,"h":41.94,"l":37.33,"c":41.41,"v":2036400},{"d":"2022-06-08","o":41.72,"h":42.31,"l":37.45,"c":38.29,"v":1207100},{"d":"2022-06-09","o":37.66,"h":38.74,"l":28.64,"c":30.19,"v":2794100},{"d":"2022-06-10","o":29.71,"h":30.84,"l":29.34,"c":30.02,"v":992500},{"d":"2022-06-13","o":29.12,"h":30.61,"l":29,"c":29.79,"v":829000},{"d":"2022-06-14","o":29.73,"h":31.22,"l":29.73,"c":31.02,"v":588100},{"d":"2022-06-15","o":30.94,"h":31.85,"l":30.44,"c":31.32,"v":663600},{"d":"2022-06-16","o":30.9,"h":31.57,"l":30.6,"c":31.11,"v":459500},{"d":"2022-06-17","o":31.35,"h":32.57,"l":31.27,"c":31.52,"v":1116500},{"d":"2022-06-21","o":31.98,"h":32.5,"l":31.13,"c":31.61,"v":420800},{"d":"2022-06-22","o":31.35,"h":32.38,"l":31.3,"c":31.71,"v":361500},{"d":"2022-06-23","o":31.72,"h":32.9,"l":31.72,"c":32.74,"v":515700},{"d":"2022-06-24","o":32.89,"h":33,"l":31.52,"c":31.78,"v":1255800},{"d":"2022-06-27","o":32.22,"h":34.69,"l":31.94,"c":34.28,"v":375700},{"d":"2022-06-28","o":34.18,"h":34.39,"l":32.9,"c":33.25,"v":291500},{"d":"2022-06-29","o":33.52,"h":34.49,"l":32.54,"c":34.15,"v":331800},{"d":"2022-06-30","o":33.77,"h":35.3,"l":33.69,"c":34.79,"v":748900},{"d":"2022-07-01","o":34.75,"h":35.41,"l":34.42,"c":35.35,"v":408500},{"d":"2022-07-05","o":34.82,"h":35.55,"l":33.81,"c":34.66,"v":437300},{"d":"2022-07-06","o":34.44,"h":35.98,"l":34.44,"c":35.28,"v":415400},{"d":"2022-07-07","o":35.47,"h":36.74,"l":35.25,"c":36.41,"v":370000},{"d":"2022-07-08","o":36.5,"h":36.77,"l":35.91,"c":36.11,"v":275400},{"d":"2022-07-11","o":36.11,"h":36.65,"l":35.58,"c":36.63,"v":313200},{"d":"2022-07-12","o":36.8,"h":36.88,"l":35.34,"c":35.82,"v":331900},{"d":"2022-07-13","o":35.32,"h":36.26,"l":35.03,"c":35.8,"v":229200},{"d":"2022-07-14","o":35.16,"h":35.68,"l":34.68,"c":35.56,"v":220400},{"d":"2022-07-15","o":35.93,"h":37.34,"l":35.14,"c":36.99,"v":491700},{"d":"2022-07-18","o":37.29,"h":37.79,"l":36.43,"c":36.7,"v":414100},{"d":"2022-07-19","o":36.97,"h":37.67,"l":36.61,"c":36.64,"v":259900},{"d":"2022-07-20","o":36.4,"h":36.65,"l":35.27,"c":35.61,"v":319500},{"d":"2022-07-21","o":35.6,"h":36.12,"l":35,"c":36.09,"v":223700},{"d":"2022-07-22","o":36.09,"h":36.3,"l":35.55,"c":35.96,"v":170500},{"d":"2022-07-25","o":36.13,"h":36.95,"l":36.04,"c":36.88,"v":232600},{"d":"2022-07-26","o":36.88,"h":37.45,"l":36.66,"c":37.12,"v":204200},{"d":"2022-07-27","o":37.09,"h":37.28,"l":35.97,"c":37.2,"v":240400},{"d":"2022-07-28","o":37.19,"h":37.62,"l":36.24,"c":37.27,"v":201600},{"d":"2022-07-29","o":37.62,"h":37.96,"l":36.82,"c":37.39,"v":269600},{"d":"2022-08-01","o":37.18,"h":37.95,"l":36.97,"c":36.99,"v":215200},{"d":"2022-08-02","o":36.99,"h":37.79,"l":36.99,"c":37.38,"v":209100},{"d":"2022-08-03","o":37.71,"h":37.71,"l":36.43,"c":37.29,"v":414300},{"d":"2022-08-04","o":37.35,"h":37.88,"l":36.5,"c":36.96,"v":247300},{"d":"2022-08-05","o":36.61,"h":36.98,"l":35.48,"c":36.76,"v":336400},{"d":"2022-08-08","o":36.53,"h":38.2,"l":36.53,"c":37.75,"v":453400},{"d":"2022-08-09","o":38.13,"h":39.07,"l":30.74,"c":32.06,"v":1346700},{"d":"2022-08-10","o":32.24,"h":33.15,"l":31.91,"c":32.06,"v":457400},{"d":"2022-08-11","o":32,"h":32.3,"l":30.52,"c":31.32,"v":623000},{"d":"2022-08-12","o":31.34,"h":32.2,"l":31.25,"c":31.62,"v":416300},{"d":"2022-08-15","o":31.6,"h":32.61,"l":31.35,"c":32.53,"v":335600},{"d":"2022-08-16","o":32.62,"h":33.05,"l":32.11,"c":32.52,"v":305200},{"d":"2022-08-17","o":32.52,"h":32.55,"l":31.94,"c":32.04,"v":197800},{"d":"2022-08-18","o":32.04,"h":32.53,"l":31.76,"c":32.44,"v":166800},{"d":"2022-08-19","o":32.46,"h":33.95,"l":32.2,"c":33.76,"v":232600},{"d":"2022-08-22","o":33.59,"h":34.35,"l":32.81,"c":33.02,"v":230000},{"d":"2022-08-23","o":32.95,"h":32.99,"l":31.82,"c":32.41,"v":231000},{"d":"2022-08-24","o":32.41,"h":32.41,"l":31.54,"c":31.78,"v":197100},{"d":"2022-08-25","o":31.86,"h":32.15,"l":31.44,"c":31.58,"v":166200},{"d":"2022-08-26","o":31.44,"h":31.73,"l":30.81,"c":31.01,"v":208800},{"d":"2022-08-29","o":30.85,"h":30.97,"l":30.38,"c":30.42,"v":247800},{"d":"2022-08-30","o":30.34,"h":30.44,"l":29.8,"c":30.04,"v":299200},{"d":"2022-08-31","o":30.1,"h":30.29,"l":29.57,"c":29.6,"v":379500},{"d":"2022-09-01","o":29.6,"h":29.81,"l":28.7,"c":29.7,"v":322500},{"d":"2022-09-02","o":29.68,"h":30.05,"l":28.84,"c":28.91,"v":272000},{"d":"2022-09-06","o":28.91,"h":29.01,"l":28.3,"c":28.36,"v":371300},{"d":"2022-09-07","o":28.27,"h":28.61,"l":27.61,"c":28.47,"v":332900},{"d":"2022-09-08","o":28.48,"h":28.69,"l":27.89,"c":28.18,"v":246500},{"d":"2022-09-09","o":28.45,"h":28.8,"l":28,"c":28.17,"v":255000},{"d":"2022-09-12","o":28.29,"h":29.31,"l":28.25,"c":29.03,"v":312000},{"d":"2022-09-13","o":28.61,"h":29.16,"l":28.44,"c":28.93,"v":348900},{"d":"2022-09-14","o":28.94,"h":30.21,"l":28.88,"c":29.62,"v":349200},{"d":"2022-09-15","o":29.62,"h":29.81,"l":28.9,"c":29.33,"v":268400},{"d":"2022-09-16","o":29.23,"h":29.33,"l":28.64,"c":29.23,"v":705300},{"d":"2022-09-19","o":28.94,"h":29.19,"l":27.82,"c":28.45,"v":282400},{"d":"2022-09-20","o":28.39,"h":28.43,"l":28.13,"c":28.26,"v":198400},{"d":"2022-09-21","o":28.51,"h":28.67,"l":27.91,"c":27.97,"v":222000},{"d":"2022-09-22","o":27.88,"h":28.01,"l":27.34,"c":27.59,"v":267600},{"d":"2022-09-23","o":27.17,"h":27.59,"l":27.1,"c":27.56,"v":222600},{"d":"2022-09-26","o":27.46,"h":28.66,"l":27.46,"c":28.24,"v":315700},{"d":"2022-09-27","o":28.36,"h":28.67,"l":28.12,"c":28.37,"v":232400},{"d":"2022-09-28","o":28.85,"h":29.56,"l":28.63,"c":29.33,"v":239400},{"d":"2022-09-29","o":29.1,"h":29.51,"l":28.75,"c":28.99,"v":190700},{"d":"2022-09-30","o":28.97,"h":29.34,"l":28.07,"c":28.1,"v":312000},{"d":"2022-10-03","o":28.37,"h":28.95,"l":27.87,"c":28.4,"v":216200},{"d":"2022-10-04","o":28.72,"h":29.13,"l":28.28,"c":28.54,"v":204300},{"d":"2022-10-05","o":28.28,"h":28.51,"l":28.01,"c":28.35,"v":192500},{"d":"2022-10-06","o":28.26,"h":28.96,"l":28.26,"c":28.86,"v":188700},{"d":"2022-10-07","o":28.98,"h":29.09,"l":28.63,"c":29.04,"v":346300},{"d":"2022-10-10","o":29.2,"h":29.3,"l":28.02,"c":28.02,"v":227300},{"d":"2022-10-11","o":27.88,"h":28.9,"l":27.49,"c":28.09,"v":274600},{"d":"2022-10-12","o":28.2,"h":28.47,"l":27.64,"c":27.67,"v":191000},{"d":"2022-10-13","o":27.61,"h":28.81,"l":27.5,"c":28.66,"v":284800},{"d":"2022-10-14","o":28.75,"h":29.25,"l":28.29,"c":28.53,"v":181400},{"d":"2022-10-17","o":28.94,"h":29.78,"l":28.57,"c":29.32,"v":192600},{"d":"2022-10-18","o":29.49,"h":30.18,"l":29.49,"c":29.88,"v":192000},{"d":"2022-10-19","o":29.85,"h":30.07,"l":28.83,"c":29.23,"v":199900},{"d":"2022-10-20","o":29.1,"h":29.56,"l":28.86,"c":29.1,"v":140000},{"d":"2022-10-21","o":29.71,"h":30.99,"l":29.52,"c":30.66,"v":214700},{"d":"2022-10-24","o":30.81,"h":31.5,"l":30.6,"c":30.88,"v":174300},{"d":"2022-10-25","o":30.84,"h":30.85,"l":29.08,"c":29.64,"v":229600},{"d":"2022-10-26","o":29.83,"h":31.19,"l":29.81,"c":30.59,"v":162900},{"d":"2022-10-27","o":30.71,"h":31.22,"l":30.32,"c":30.35,"v":128300},{"d":"2022-10-28","o":30.53,"h":31.64,"l":30.5,"c":30.98,"v":230300},{"d":"2022-10-31","o":31.2,"h":31.21,"l":30.66,"c":30.9,"v":214900},{"d":"2022-11-01","o":30.99,"h":31.39,"l":30.64,"c":31.27,"v":194500},{"d":"2022-11-02","o":31.08,"h":31.13,"l":30.15,"c":30.35,"v":292900},{"d":"2022-11-03","o":30.2,"h":30.34,"l":29.58,"c":29.77,"v":208800},{"d":"2022-11-04","o":29.98,"h":30.03,"l":29.36,"c":29.76,"v":160800},{"d":"2022-11-07","o":29.65,"h":30.64,"l":29.65,"c":30.1,"v":166100},{"d":"2022-11-08","o":28.9,"h":28.9,"l":26.76,"c":27.28,"v":489300},{"d":"2022-11-09","o":27.12,"h":28.93,"l":27,"c":28.26,"v":257100},{"d":"2022-11-10","o":28.39,"h":28.87,"l":27.89,"c":28.48,"v":329500},{"d":"2022-11-11","o":28.31,"h":28.49,"l":27.74,"c":28.31,"v":205700},{"d":"2022-11-14","o":28.44,"h":28.92,"l":28.32,"c":28.36,"v":188300},{"d":"2022-11-15","o":28.63,"h":29.04,"l":28.2,"c":28.37,"v":207800},{"d":"2022-11-16","o":28.42,"h":28.59,"l":28.17,"c":28.29,"v":140200},{"d":"2022-11-17","o":28.19,"h":28.63,"l":27.82,"c":28.33,"v":173000},{"d":"2022-11-18","o":28.73,"h":28.94,"l":28.24,"c":28.4,"v":159800},{"d":"2022-11-21","o":28.35,"h":28.74,"l":28.02,"c":28.4,"v":208800},{"d":"2022-11-22","o":28.5,"h":28.94,"l":28.37,"c":28.78,"v":190200},{"d":"2022-11-23","o":28.9,"h":29.03,"l":28.69,"c":28.69,"v":120100},{"d":"2022-11-25","o":28.7,"h":29.45,"l":28.67,"c":29.18,"v":86800},{"d":"2022-11-28","o":29.12,"h":29.39,"l":29.12,"c":29.25,"v":223300},{"d":"2022-11-29","o":29.27,"h":29.63,"l":29.25,"c":29.39,"v":239000},{"d":"2022-11-30","o":29.4,"h":29.54,"l":28.82,"c":29.49,"v":275000},{"d":"2022-12-01","o":29.64,"h":30.5,"l":29.64,"c":30.02,"v":206300},{"d":"2022-12-02","o":29.94,"h":30.3,"l":29.77,"c":30.21,"v":122000},{"d":"2022-12-05","o":30.12,"h":30.15,"l":29.32,"c":29.36,"v":227600},{"d":"2022-12-06","o":29.2,"h":29.2,"l":28.6,"c":28.82,"v":217900},{"d":"2022-12-07","o":28.88,"h":29.92,"l":28.88,"c":29.5,"v":199500},{"d":"2022-12-08","o":29.34,"h":29.51,"l":28.95,"c":29.2,"v":174700},{"d":"2022-12-09","o":29.16,"h":29.38,"l":28.32,"c":28.38,"v":165600},{"d":"2022-12-12","o":28.12,"h":28.96,"l":28.02,"c":28.63,"v":193100},{"d":"2022-12-13","o":29.11,"h":29.39,"l":28.65,"c":28.78,"v":251100},{"d":"2022-12-14","o":28.69,"h":29.41,"l":28.57,"c":29.16,"v":204200},{"d":"2022-12-15","o":29.07,"h":29.1,"l":28.62,"c":28.78,"v":194600},{"d":"2022-12-16","o":28.67,"h":28.93,"l":27.83,"c":28.68,"v":1239100},{"d":"2022-12-19","o":28.72,"h":28.92,"l":28.22,"c":28.24,"v":236900},{"d":"2022-12-20","o":28.24,"h":28.97,"l":28.24,"c":28.43,"v":150800},{"d":"2022-12-21","o":28.62,"h":29.15,"l":28.44,"c":28.91,"v":125600},{"d":"2022-12-22","o":28.91,"h":29.24,"l":28.01,"c":28.55,"v":124300},{"d":"2022-12-23","o":28.47,"h":28.76,"l":28.36,"c":28.67,"v":99500},{"d":"2022-12-27","o":28.7,"h":28.74,"l":28.25,"c":28.38,"v":106100},{"d":"2022-12-28","o":28.34,"h":28.64,"l":28.05,"c":28.13,"v":141200},{"d":"2022-12-29","o":28.21,"h":28.72,"l":28.14,"c":28.31,"v":204700},{"d":"2022-12-30","o":28.2,"h":28.28,"l":27.7,"c":28.02,"v":179400},{"d":"2023-01-03","o":28.01,"h":28.32,"l":27.72,"c":28.2,"v":255400},{"d":"2023-01-04","o":28.35,"h":28.53,"l":27.88,"c":27.99,"v":226700},{"d":"2023-01-05","o":27.77,"h":28.24,"l":27.58,"c":28.12,"v":182000},{"d":"2023-01-06","o":28.35,"h":29.25,"l":28.31,"c":28.85,"v":217800},{"d":"2023-01-09","o":28.95,"h":28.96,"l":28.02,"c":28.04,"v":256400},{"d":"2023-01-10","o":28.08,"h":28.31,"l":28,"c":28.1,"v":177600},{"d":"2023-01-11","o":28.15,"h":28.41,"l":28.05,"c":28.21,"v":142700},{"d":"2023-01-12","o":28.27,"h":28.54,"l":27.99,"c":28.31,"v":223400},{"d":"2023-01-13","o":28.3,"h":28.99,"l":28.3,"c":28.96,"v":214000},{"d":"2023-01-17","o":28.94,"h":29.21,"l":28.74,"c":28.95,"v":187200},{"d":"2023-01-18","o":29,"h":29.12,"l":28.57,"c":28.7,"v":126000},{"d":"2023-01-19","o":28.68,"h":29.03,"l":28.47,"c":28.89,"v":152800},{"d":"2023-01-20","o":29.03,"h":29.2,"l":28.68,"c":28.97,"v":196000},{"d":"2023-01-23","o":28.94,"h":30.38,"l":28.94,"c":30.38,"v":391300},{"d":"2023-01-24","o":30.38,"h":30.99,"l":30.17,"c":30.75,"v":219300},{"d":"2023-01-25","o":30.75,"h":30.93,"l":30.5,"c":30.91,"v":131800},{"d":"2023-01-26","o":30.97,"h":31.23,"l":29.74,"c":31.12,"v":124200},{"d":"2023-01-27","o":31,"h":31.28,"l":30.32,"c":30.57,"v":167000},{"d":"2023-01-30","o":30.51,"h":30.73,"l":30.17,"c":30.29,"v":121300},{"d":"2023-01-31","o":30.35,"h":30.75,"l":30.24,"c":30.26,"v":271800},{"d":"2023-02-01","o":30.08,"h":30.85,"l":29.91,"c":30.61,"v":243100},{"d":"2023-02-02","o":30.61,"h":31.19,"l":30.41,"c":31.17,"v":167100},{"d":"2023-02-03","o":31.08,"h":31.79,"l":31.08,"c":31.21,"v":211600},{"d":"2023-02-06","o":31.21,"h":31.48,"l":30.76,"c":31.3,"v":203600},{"d":"2023-02-07","o":31.2,"h":31.2,"l":30.48,"c":30.89,"v":144900},{"d":"2023-02-08","o":30.89,"h":31.22,"l":30.59,"c":30.61,"v":185700},{"d":"2023-02-09","o":30.88,"h":31.26,"l":30.68,"c":31.17,"v":171600},{"d":"2023-02-10","o":31.18,"h":31.84,"l":31.07,"c":31.77,"v":187800},{"d":"2023-02-13","o":31.86,"h":32.73,"l":31.67,"c":32.44,"v":229600},{"d":"2023-02-14","o":32.47,"h":32.55,"l":31.96,"c":32.37,"v":217200},{"d":"2023-02-15","o":32.2,"h":32.93,"l":32.01,"c":32.56,"v":208700},{"d":"2023-02-16","o":32.46,"h":32.46,"l":31.95,"c":31.98,"v":191800},{"d":"2023-02-17","o":32.23,"h":32.48,"l":31.88,"c":32.39,"v":126100},{"d":"2023-02-21","o":32.18,"h":32.35,"l":31.85,"c":31.86,"v":193900},{"d":"2023-02-22","o":31.81,"h":32.23,"l":31.81,"c":32.06,"v":229500},{"d":"2023-02-23","o":32.08,"h":32.52,"l":31.97,"c":32.33,"v":167800},{"d":"2023-02-24","o":32.17,"h":32.71,"l":32,"c":32.54,"v":303500},{"d":"2023-02-27","o":32.75,"h":33.13,"l":32.14,"c":32.46,"v":355900},{"d":"2023-02-28","o":32.42,"h":32.65,"l":31.86,"c":31.86,"v":366100},{"d":"2023-03-01","o":33.7,"h":38.22,"l":33.61,"c":36.56,"v":790800},{"d":"2023-03-02","o":36.33,"h":37.03,"l":35.95,"c":37,"v":349600},{"d":"2023-03-03","o":37.1,"h":37.32,"l":36.05,"c":36.11,"v":241100},{"d":"2023-03-06","o":36.11,"h":36.11,"l":34.91,"c":35.13,"v":307000},{"d":"2023-03-07","o":35.29,"h":35.92,"l":34.78,"c":35.3,"v":239200},{"d":"2023-03-08","o":35.45,"h":35.73,"l":34.79,"c":35.43,"v":875400},{"d":"2023-03-09","o":35.62,"h":35.82,"l":35.27,"c":35.36,"v":238500},{"d":"2023-03-10","o":35.19,"h":36.15,"l":35.17,"c":35.73,"v":291600},{"d":"2023-03-13","o":35.41,"h":36.48,"l":35.41,"c":35.71,"v":297800},{"d":"2023-03-14","o":36.12,"h":37.28,"l":35.96,"c":37.2,"v":410200},{"d":"2023-03-15","o":36.78,"h":36.94,"l":36.12,"c":36.84,"v":356000},{"d":"2023-03-16","o":36.52,"h":37.89,"l":36.05,"c":37.6,"v":357200},{"d":"2023-03-17","o":37.4,"h":37.4,"l":36.03,"c":36.29,"v":1221600},{"d":"2023-03-20","o":36.66,"h":37.45,"l":36.48,"c":37.19,"v":336400},{"d":"2023-03-21","o":37.5,"h":37.55,"l":36.91,"c":36.98,"v":315000},{"d":"2023-03-22","o":36.98,"h":37.7,"l":36.91,"c":36.93,"v":383600},{"d":"2023-03-23","o":37.08,"h":37.38,"l":36.66,"c":36.91,"v":218800},{"d":"2023-03-24","o":36.71,"h":37.6,"l":36.45,"c":37.57,"v":205700},{"d":"2023-03-27","o":37.6,"h":38.21,"l":37.43,"c":37.89,"v":425100},{"d":"2023-03-28","o":37.64,"h":38.19,"l":37.6,"c":37.92,"v":222400},{"d":"2023-03-29","o":38,"h":38.04,"l":37.5,"c":37.55,"v":219600},{"d":"2023-03-30","o":37.62,"h":37.85,"l":37.34,"c":37.67,"v":129400},{"d":"2023-03-31","o":37.8,"h":38.18,"l":37.19,"c":37.5,"v":322700},{"d":"2023-04-03","o":37.5,"h":38.42,"l":37.5,"c":38.13,"v":364600},{"d":"2023-04-04","o":38.18,"h":39,"l":37.31,"c":38.74,"v":528900},{"d":"2023-04-05","o":38.88,"h":39.37,"l":38.81,"c":38.94,"v":344400},{"d":"2023-04-06","o":39.04,"h":39.64,"l":38.81,"c":39.47,"v":258200},{"d":"2023-04-10","o":39.56,"h":40.52,"l":39.2,"c":40.19,"v":433000},{"d":"2023-04-11","o":40.1,"h":40.83,"l":40,"c":40.05,"v":384200},{"d":"2023-04-12","o":40.2,"h":40.2,"l":39.16,"c":39.37,"v":322300},{"d":"2023-04-13","o":39.5,"h":42.35,"l":39.36,"c":41.87,"v":622800},{"d":"2023-04-14","o":41.87,"h":42.2,"l":40.85,"c":42.15,"v":424600},{"d":"2023-04-17","o":42.28,"h":42.35,"l":41.26,"c":41.96,"v":237000},{"d":"2023-04-18","o":42.11,"h":42.88,"l":42.01,"c":42.71,"v":239700},{"d":"2023-04-19","o":42.78,"h":43.24,"l":42.2,"c":43.22,"v":241000},{"d":"2023-04-20","o":43.19,"h":43.81,"l":42.75,"c":43.04,"v":344200},{"d":"2023-04-21","o":43.14,"h":43.95,"l":43.14,"c":43.84,"v":241800},{"d":"2023-04-24","o":44.15,"h":44.15,"l":39.75,"c":40.91,"v":1116300},{"d":"2023-04-25","o":40.65,"h":41.07,"l":39.21,"c":39.28,"v":558900},{"d":"2023-04-26","o":39.06,"h":39.21,"l":38.13,"c":38.16,"v":436300},{"d":"2023-04-27","o":38.24,"h":38.36,"l":36.26,"c":36.38,"v":461100},{"d":"2023-04-28","o":35.93,"h":36.98,"l":35.62,"c":35.77,"v":471800},{"d":"2023-05-01","o":36.01,"h":38.2,"l":35.69,"c":37.28,"v":434400},{"d":"2023-05-02","o":37.11,"h":37.55,"l":36.44,"c":36.95,"v":313200},{"d":"2023-05-03","o":37.14,"h":37.73,"l":36.18,"c":36.25,"v":279700},{"d":"2023-05-04","o":36.27,"h":36.64,"l":35.93,"c":36.56,"v":290600},{"d":"2023-05-05","o":36.79,"h":36.96,"l":36.24,"c":36.49,"v":327900},{"d":"2023-05-08","o":36.52,"h":36.69,"l":36.2,"c":36.42,"v":320500},{"d":"2023-05-09","o":36.47,"h":36.97,"l":36.06,"c":36.44,"v":422700},{"d":"2023-05-10","o":37.67,"h":41.41,"l":37.41,"c":41.19,"v":638000},{"d":"2023-05-11","o":41.3,"h":42.37,"l":40.79,"c":41.68,"v":411300},{"d":"2023-05-12","o":41.5,"h":42.37,"l":41.3,"c":41.62,"v":464500},{"d":"2023-05-15","o":41.62,"h":43.67,"l":41.4,"c":41.76,"v":642200},{"d":"2023-05-16","o":41.34,"h":43.51,"l":41.1,"c":42.94,"v":443900},{"d":"2023-05-17","o":43.1,"h":43.22,"l":42.2,"c":42.97,"v":544600},{"d":"2023-05-18","o":42.98,"h":44.89,"l":42.74,"c":43.84,"v":703000},{"d":"2023-05-19","o":44.11,"h":44.54,"l":43.58,"c":44.16,"v":347000},{"d":"2023-05-22","o":44.19,"h":44.53,"l":43.39,"c":44.27,"v":298100},{"d":"2023-05-23","o":44.37,"h":45.5,"l":43.63,"c":43.71,"v":403600},{"d":"2023-05-24","o":43.46,"h":44.36,"l":42.65,"c":44.09,"v":315400},{"d":"2023-05-25","o":44.1,"h":44.12,"l":43.09,"c":44.05,"v":235400},{"d":"2023-05-26","o":44.09,"h":44.5,"l":43.76,"c":44.14,"v":154400},{"d":"2023-05-30","o":44.14,"h":45,"l":43.91,"c":44.34,"v":282700},{"d":"2023-05-31","o":44.49,"h":45,"l":44.08,"c":44.37,"v":435400},{"d":"2023-06-01","o":44.63,"h":45.49,"l":44.55,"c":45.14,"v":481100},{"d":"2023-06-02","o":45.5,"h":46.86,"l":45.19,"c":46.7,"v":605100},{"d":"2023-06-05","o":46.7,"h":46.7,"l":45.35,"c":46.01,"v":357200},{"d":"2023-06-06","o":46.19,"h":46.43,"l":45.06,"c":45.88,"v":487300},{"d":"2023-06-07","o":46.08,"h":46.29,"l":45.44,"c":45.91,"v":453600},{"d":"2023-06-08","o":45.97,"h":46.6,"l":45.71,"c":45.89,"v":385300},{"d":"2023-06-09","o":45.98,"h":46.35,"l":45.55,"c":45.67,"v":310300},{"d":"2023-06-12","o":45.7,"h":47.46,"l":45.57,"c":47.23,"v":452700},{"d":"2023-06-13","o":47.47,"h":48.39,"l":46.92,"c":47.1,"v":401100},{"d":"2023-06-14","o":47.29,"h":48.11,"l":47.16,"c":47.94,"v":472400},{"d":"2023-06-15","o":48.43,"h":52.85,"l":48.43,"c":52.23,"v":1056100},{"d":"2023-06-16","o":52.75,"h":55.61,"l":52.49,"c":55.03,"v":1249700},{"d":"2023-06-20","o":55.5,"h":56.17,"l":53.32,"c":55.79,"v":918100},{"d":"2023-06-21","o":55.77,"h":56.61,"l":55.23,"c":56.36,"v":463700},{"d":"2023-06-22","o":56.54,"h":58.7,"l":56.15,"c":58.38,"v":574700},{"d":"2023-06-23","o":58.28,"h":58.7,"l":56.69,"c":57.16,"v":619000},{"d":"2023-06-26","o":57.16,"h":58.39,"l":55.06,"c":55.3,"v":653200},{"d":"2023-06-27","o":55.58,"h":56.28,"l":55.41,"c":56.14,"v":292400},{"d":"2023-06-28","o":56.2,"h":56.83,"l":55.35,"c":55.62,"v":418900},{"d":"2023-06-29","o":55.69,"h":56.51,"l":55.4,"c":55.91,"v":289800},{"d":"2023-06-30","o":56.19,"h":57.92,"l":56.1,"c":57.47,"v":431300},{"d":"2023-07-03","o":58.75,"h":58.8,"l":57.11,"c":57.63,"v":332100},{"d":"2023-07-05","o":57.76,"h":58.35,"l":57.11,"c":57.7,"v":350300},{"d":"2023-07-06","o":57.4,"h":58.19,"l":56.42,"c":57.18,"v":398400},{"d":"2023-07-07","o":57.3,"h":57.7,"l":55.81,"c":55.92,"v":401300},{"d":"2023-07-10","o":55.99,"h":57.46,"l":55.93,"c":56.94,"v":255300},{"d":"2023-07-11","o":56.94,"h":57.28,"l":54.53,"c":55.07,"v":492500},{"d":"2023-07-12","o":55.38,"h":55.61,"l":54.66,"c":54.89,"v":320700},{"d":"2023-07-13","o":55.3,"h":56,"l":54.73,"c":55.28,"v":452400},{"d":"2023-07-14","o":55.83,"h":57.26,"l":55.52,"c":55.87,"v":299000},{"d":"2023-07-17","o":55.78,"h":56.95,"l":55.58,"c":56.69,"v":274500},{"d":"2023-07-18","o":57.8,"h":63.17,"l":57.71,"c":61.07,"v":838600},{"d":"2023-07-19","o":61.59,"h":63.72,"l":61.59,"c":62.33,"v":611600},{"d":"2023-07-20","o":62.72,"h":63.41,"l":61.65,"c":63.25,"v":425000},{"d":"2023-07-21","o":63.34,"h":63.6,"l":61.08,"c":61.62,"v":588800},{"d":"2023-07-24","o":61.77,"h":62.46,"l":60.37,"c":60.68,"v":298600},{"d":"2023-07-25","o":61.61,"h":62.34,"l":61.07,"c":61.65,"v":329400},{"d":"2023-07-26","o":62.11,"h":62.13,"l":61.12,"c":61.38,"v":176400},{"d":"2023-07-27","o":61.99,"h":61.99,"l":60.34,"c":60.61,"v":293800},{"d":"2023-07-28","o":61.31,"h":61.44,"l":60.64,"c":60.83,"v":265100},{"d":"2023-07-31","o":61,"h":61.01,"l":60.08,"c":60.69,"v":240500},{"d":"2023-08-01","o":60.98,"h":60.98,"l":60.16,"c":60.64,"v":252700},{"d":"2023-08-02","o":60.29,"h":62.96,"l":60.29,"c":61.69,"v":258200},{"d":"2023-08-03","o":61.75,"h":63.39,"l":61.62,"c":63.08,"v":221400},{"d":"2023-08-04","o":62.95,"h":63.64,"l":62.52,"c":62.81,"v":202700},{"d":"2023-08-07","o":62.71,"h":63.28,"l":62.05,"c":63.08,"v":315600},{"d":"2023-08-08","o":63.31,"h":65.53,"l":63,"c":65,"v":437900},{"d":"2023-08-09","o":64.7,"h":67.66,"l":61.32,"c":62.21,"v":902800},{"d":"2023-08-10","o":62.29,"h":62.47,"l":53.26,"c":53.4,"v":1184500},{"d":"2023-08-11","o":53.41,"h":55.41,"l":51.43,"c":54.69,"v":499000},{"d":"2023-08-14","o":54.64,"h":54.82,"l":53.45,"c":54.07,"v":372600},{"d":"2023-08-15","o":54.34,"h":57.64,"l":54.14,"c":57.25,"v":383300},{"d":"2023-08-16","o":57.26,"h":59.52,"l":55.98,"c":56.05,"v":413500},{"d":"2023-08-17","o":55.64,"h":56.05,"l":52.93,"c":53.01,"v":432200},{"d":"2023-08-18","o":52.59,"h":53.49,"l":51.92,"c":52.87,"v":438700},{"d":"2023-08-21","o":52.76,"h":53.93,"l":52.71,"c":53.48,"v":207700},{"d":"2023-08-22","o":53.63,"h":53.85,"l":51.93,"c":53.49,"v":282300},{"d":"2023-08-23","o":54,"h":54.93,"l":53.11,"c":54.51,"v":282800},{"d":"2023-08-24","o":54.44,"h":54.84,"l":53.46,"c":53.54,"v":236400},{"d":"2023-08-25","o":53.39,"h":54.1,"l":52.9,"c":53,"v":222700},{"d":"2023-08-28","o":53.19,"h":53.81,"l":52.82,"c":52.95,"v":208000},{"d":"2023-08-29","o":53.23,"h":53.93,"l":52.79,"c":53.63,"v":246000},{"d":"2023-08-30","o":53.4,"h":55.44,"l":53.35,"c":54.36,"v":219100},{"d":"2023-08-31","o":54.36,"h":54.55,"l":53.29,"c":53.31,"v":227700},{"d":"2023-09-01","o":53.71,"h":55.44,"l":53.71,"c":54.53,"v":214700},{"d":"2023-09-05","o":54.4,"h":54.4,"l":50.7,"c":51.51,"v":474400},{"d":"2023-09-06","o":51.84,"h":52.33,"l":51.2,"c":52.03,"v":278200},{"d":"2023-09-07","o":52.2,"h":52.5,"l":51.16,"c":51.24,"v":250300},{"d":"2023-09-08","o":51.36,"h":51.68,"l":49.8,"c":50.01,"v":254100},{"d":"2023-09-11","o":50.21,"h":51.94,"l":49.87,"c":51.37,"v":289700},{"d":"2023-09-12","o":47.47,"h":48.12,"l":45.37,"c":46.64,"v":2085900},{"d":"2023-09-13","o":46.7,"h":48.4,"l":46.16,"c":46.3,"v":4284700},{"d":"2023-09-14","o":46.68,"h":47.22,"l":46.14,"c":47.07,"v":489600},{"d":"2023-09-15","o":47,"h":47,"l":45.1,"c":45.77,"v":855200},{"d":"2023-09-18","o":45.88,"h":47,"l":45.88,"c":46.23,"v":258900},{"d":"2023-09-19","o":46.25,"h":46.4,"l":45.46,"c":46.04,"v":193800},{"d":"2023-09-20","o":46.44,"h":47.54,"l":46.14,"c":46.2,"v":319900},{"d":"2023-09-21","o":45.71,"h":46.11,"l":44.86,"c":45.66,"v":514600},{"d":"2023-09-22","o":46.12,"h":46.13,"l":45.27,"c":45.51,"v":160800},{"d":"2023-09-25","o":45.48,"h":46.11,"l":45.01,"c":45.88,"v":158900},{"d":"2023-09-26","o":45.74,"h":46.35,"l":45.15,"c":45.51,"v":477800},{"d":"2023-09-27","o":45.8,"h":46.54,"l":45.7,"c":46.5,"v":377300},{"d":"2023-09-28","o":46.61,"h":48.06,"l":46.56,"c":47.3,"v":387300},{"d":"2023-09-29","o":47.53,"h":47.7,"l":45.68,"c":45.99,"v":524100},{"d":"2023-10-02","o":46.1,"h":46.36,"l":45.27,"c":45.74,"v":355700},{"d":"2023-10-03","o":45.42,"h":45.74,"l":43.79,"c":44.87,"v":414600},{"d":"2023-10-04","o":44.89,"h":46.21,"l":44.08,"c":45.89,"v":356800},{"d":"2023-10-05","o":45.93,"h":46.87,"l":45.83,"c":46.57,"v":336700},{"d":"2023-10-06","o":46.36,"h":47.55,"l":46.05,"c":47.19,"v":281400},{"d":"2023-10-09","o":46.8,"h":48,"l":46.56,"c":47.55,"v":243700},{"d":"2023-10-10","o":47.78,"h":48.5,"l":47.61,"c":47.96,"v":381800},{"d":"2023-10-11","o":48.1,"h":48.47,"l":47.55,"c":48.46,"v":196500},{"d":"2023-10-12","o":48.5,"h":48.5,"l":46.03,"c":46.16,"v":254200},{"d":"2023-10-13","o":46.68,"h":46.68,"l":45.2,"c":45.76,"v":647400},{"d":"2023-10-16","o":45.86,"h":46.5,"l":45.74,"c":46.47,"v":249400},{"d":"2023-10-17","o":46.29,"h":48.43,"l":46.29,"c":48.04,"v":381000},{"d":"2023-10-18","o":47.59,"h":48.17,"l":46.8,"c":47.2,"v":197100},{"d":"2023-10-19","o":47.05,"h":47.7,"l":44.75,"c":44.83,"v":249700},{"d":"2023-10-20","o":44.97,"h":45.39,"l":44.34,"c":44.49,"v":299000},{"d":"2023-10-23","o":44.49,"h":45.4,"l":44.23,"c":44.72,"v":263600},{"d":"2023-10-24","o":45.21,"h":46.08,"l":45.02,"c":45.35,"v":393600},{"d":"2023-10-25","o":45.28,"h":45.5,"l":44.59,"c":45.06,"v":322000},{"d":"2023-10-26","o":45.14,"h":45.56,"l":44.55,"c":44.94,"v":285700},{"d":"2023-10-27","o":44.8,"h":45.5,"l":44.52,"c":44.64,"v":316300},{"d":"2023-10-30","o":45.3,"h":45.5,"l":44.53,"c":45.18,"v":222200},{"d":"2023-10-31","o":45.45,"h":45.81,"l":45.22,"c":45.27,"v":260600},{"d":"2023-11-01","o":45.21,"h":45.75,"l":44.97,"c":45.44,"v":303100},{"d":"2023-11-02","o":45.75,"h":46.08,"l":45.06,"c":45.45,"v":278800},{"d":"2023-11-03","o":46.06,"h":47.09,"l":46.06,"c":46.59,"v":415200},{"d":"2023-11-06","o":46.89,"h":47.79,"l":46.56,"c":46.83,"v":254000},{"d":"2023-11-07","o":46.89,"h":47.34,"l":45.99,"c":46.01,"v":224900},{"d":"2023-11-08","o":46.35,"h":46.66,"l":44.43,"c":45.42,"v":421700},{"d":"2023-11-09","o":48.01,"h":52.73,"l":47.13,"c":52.41,"v":1017000},{"d":"2023-11-10","o":52,"h":53.12,"l":50.48,"c":52.56,"v":762900},{"d":"2023-11-13","o":52.87,"h":54,"l":51.09,"c":53.55,"v":518500},{"d":"2023-11-14","o":54.53,"h":56.92,"l":54.16,"c":56.31,"v":1056400},{"d":"2023-11-15","o":56.81,"h":58.13,"l":55.34,"c":57.52,"v":524300},{"d":"2023-11-16","o":57.52,"h":57.65,"l":55.4,"c":56.17,"v":368500},{"d":"2023-11-17","o":56.09,"h":56.85,"l":55.51,"c":55.85,"v":444600},{"d":"2023-11-20","o":56.35,"h":56.79,"l":55.14,"c":56.59,"v":371200},{"d":"2023-11-21","o":56.89,"h":58.35,"l":56.49,"c":56.65,"v":384900},{"d":"2023-11-22","o":57.23,"h":57.63,"l":55.78,"c":56.05,"v":282000},{"d":"2023-11-24","o":56.07,"h":57.2,"l":55.52,"c":56.87,"v":99500},{"d":"2023-11-27","o":56.94,"h":57.79,"l":55.64,"c":56.59,"v":654100},{"d":"2023-11-28","o":56.53,"h":56.61,"l":54.38,"c":54.41,"v":282600},{"d":"2023-11-29","o":54.81,"h":56.27,"l":54.43,"c":55.74,"v":396300},{"d":"2023-11-30","o":56.11,"h":57.92,"l":56,"c":56.32,"v":405400},{"d":"2023-12-01","o":56.89,"h":58.58,"l":56.12,"c":57.92,"v":457000},{"d":"2023-12-04","o":58.02,"h":61.2,"l":58,"c":59.92,"v":757400},{"d":"2023-12-05","o":59.81,"h":59.93,"l":57.45,"c":58.22,"v":485900},{"d":"2023-12-06","o":58.25,"h":59.94,"l":58.13,"c":58.25,"v":395800},{"d":"2023-12-07","o":57.94,"h":58.36,"l":56.06,"c":57.09,"v":311400},{"d":"2023-12-08","o":57.09,"h":57.24,"l":56.1,"c":56.77,"v":238600},{"d":"2023-12-11","o":57.05,"h":58.31,"l":56.6,"c":57.08,"v":285500},{"d":"2023-12-12","o":57.1,"h":58.79,"l":56.2,"c":58.64,"v":440000},{"d":"2023-12-13","o":59.14,"h":62.15,"l":58.64,"c":61.73,"v":877300},{"d":"2023-12-14","o":62.5,"h":62.72,"l":57.24,"c":58.16,"v":801300},{"d":"2023-12-15","o":58.39,"h":58.7,"l":54.06,"c":56.6,"v":926200},{"d":"2023-12-18","o":57.33,"h":58.1,"l":56.68,"c":58.06,"v":341000},{"d":"2023-12-19","o":58.25,"h":60.49,"l":58.24,"c":60.46,"v":377200},{"d":"2023-12-20","o":60.54,"h":60.72,"l":58.53,"c":58.53,"v":305900},{"d":"2023-12-21","o":59.35,"h":59.97,"l":58.62,"c":59.96,"v":203200},{"d":"2023-12-22","o":60.42,"h":61.47,"l":59.94,"c":60.92,"v":314500},{"d":"2023-12-26","o":61,"h":63.5,"l":61,"c":62.51,"v":647700},{"d":"2023-12-27","o":62.96,"h":63.67,"l":61.62,"c":62.93,"v":306400},{"d":"2023-12-28","o":63.1,"h":63.15,"l":62.1,"c":62.17,"v":342700},{"d":"2023-12-29","o":62.2,"h":62.87,"l":60.85,"c":61.85,"v":448900},{"d":"2024-01-02","o":61.78,"h":62.41,"l":60.08,"c":62.29,"v":428700},{"d":"2024-01-03","o":62.26,"h":63.15,"l":60.86,"c":61.04,"v":524700},{"d":"2024-01-04","o":61.66,"h":64.42,"l":61.5,"c":63.45,"v":541800},{"d":"2024-01-05","o":63.45,"h":65.92,"l":62.45,"c":62.74,"v":614000},{"d":"2024-01-08","o":63.31,"h":63.96,"l":56.42,"c":59.45,"v":965000},{"d":"2024-01-09","o":58.64,"h":58.64,"l":56.07,"c":56.82,"v":625300},{"d":"2024-01-10","o":56.97,"h":57.25,"l":53.58,"c":54.82,"v":1212100},{"d":"2024-01-11","o":54.6,"h":54.64,"l":52.33,"c":54.03,"v":719800},{"d":"2024-01-12","o":54.28,"h":54.8,"l":53.53,"c":54.21,"v":606000},{"d":"2024-01-16","o":54,"h":55.77,"l":53.81,"c":55.5,"v":417900},{"d":"2024-01-17","o":55.02,"h":56.37,"l":54.92,"c":56.14,"v":345500},{"d":"2024-01-18","o":56.44,"h":56.45,"l":55.3,"c":56.43,"v":308100},{"d":"2024-01-19","o":56.7,"h":56.88,"l":54.11,"c":55.04,"v":438500},{"d":"2024-01-22","o":55.52,"h":56.57,"l":55.23,"c":55.92,"v":289700},{"d":"2024-01-23","o":56.19,"h":56.77,"l":55.25,"c":55.45,"v":201900},{"d":"2024-01-24","o":56.02,"h":56.13,"l":55,"c":55.22,"v":210800},{"d":"2024-01-25","o":55.59,"h":55.86,"l":52.93,"c":53.24,"v":361000},{"d":"2024-01-26","o":54.09,"h":54.6,"l":53.4,"c":53.88,"v":538200},{"d":"2024-01-29","o":54.49,"h":55.56,"l":53.82,"c":55.39,"v":1156500},{"d":"2024-01-30","o":55.4,"h":55.51,"l":54.16,"c":54.94,"v":384100},{"d":"2024-01-31","o":55.14,"h":55.28,"l":53.32,"c":53.36,"v":367100},{"d":"2024-02-01","o":53.56,"h":53.68,"l":52.01,"c":53.49,"v":392100},{"d":"2024-02-02","o":53.1,"h":53.41,"l":52.25,"c":52.8,"v":387000},{"d":"2024-02-05","o":52.47,"h":53.04,"l":52.06,"c":52.35,"v":361600},{"d":"2024-02-06","o":52.24,"h":52.72,"l":51.26,"c":52.49,"v":590400},{"d":"2024-02-07","o":52.4,"h":53.45,"l":52.13,"c":52.96,"v":319500},{"d":"2024-02-08","o":53.09,"h":54.72,"l":52.79,"c":54.6,"v":377000},{"d":"2024-02-09","o":55.07,"h":56.12,"l":54.7,"c":55.61,"v":354500},{"d":"2024-02-12","o":55.91,"h":56.45,"l":55.38,"c":56.02,"v":325700},{"d":"2024-02-13","o":54.86,"h":55.85,"l":54.27,"c":54.75,"v":358300},{"d":"2024-02-14","o":55.24,"h":55.88,"l":54.8,"c":54.93,"v":243100},{"d":"2024-02-15","o":55,"h":55.61,"l":54.04,"c":55.51,"v":376900},{"d":"2024-02-16","o":55.4,"h":55.58,"l":53.68,"c":54.06,"v":348800},{"d":"2024-02-20","o":53.59,"h":53.59,"l":51.7,"c":52.45,"v":422900},{"d":"2024-02-21","o":52.16,"h":52.82,"l":51.08,"c":51.25,"v":469000},{"d":"2024-02-22","o":51.34,"h":52.38,"l":51.26,"c":51.91,"v":432100},{"d":"2024-02-23","o":52.3,"h":53.55,"l":51.91,"c":53.41,"v":289100},{"d":"2024-02-26","o":53.41,"h":55.69,"l":53.39,"c":55.09,"v":368100},{"d":"2024-02-27","o":55.85,"h":56.38,"l":55.06,"c":55.44,"v":501900},{"d":"2024-02-28","o":55.95,"h":55.95,"l":53.96,"c":54.74,"v":378200},{"d":"2024-02-29","o":49.81,"h":50.35,"l":44.58,"c":46.57,"v":1798000},{"d":"2024-03-01","o":47.08,"h":47.08,"l":45.17,"c":46.22,"v":1132700},{"d":"2024-03-04","o":46.47,"h":46.96,"l":45.49,"c":46.68,"v":658300},{"d":"2024-03-05","o":47.36,"h":47.81,"l":46.44,"c":47.33,"v":517500},{"d":"2024-03-06","o":48,"h":48,"l":45.77,"c":46.31,"v":510900},{"d":"2024-03-07","o":45.08,"h":47.07,"l":45,"c":46.76,"v":459500},{"d":"2024-03-08","o":46.53,"h":47.05,"l":45.43,"c":45.67,"v":427500},{"d":"2024-03-11","o":45.46,"h":45.58,"l":43.75,"c":43.81,"v":571300},{"d":"2024-03-12","o":43.82,"h":44.24,"l":43.17,"c":44.15,"v":524300},{"d":"2024-03-13","o":44.01,"h":44.32,"l":43.26,"c":43.55,"v":419700},{"d":"2024-03-14","o":43.37,"h":43.52,"l":42.96,"c":43.19,"v":447200},{"d":"2024-03-15","o":43.16,"h":43.76,"l":42.8,"c":43.05,"v":704100},{"d":"2024-03-18","o":43.05,"h":43.4,"l":42.16,"c":42.85,"v":322800},{"d":"2024-03-19","o":42.78,"h":44.68,"l":42.75,"c":44.57,"v":410600},{"d":"2024-03-20","o":44.61,"h":44.89,"l":44,"c":44.03,"v":316800},{"d":"2024-03-21","o":44.28,"h":44.63,"l":43.7,"c":44.53,"v":315200},{"d":"2024-03-22","o":44.45,"h":44.47,"l":43.45,"c":43.7,"v":310900},{"d":"2024-03-25","o":44.04,"h":44.32,"l":43.61,"c":43.63,"v":285500},{"d":"2024-03-26","o":43.98,"h":43.98,"l":42.84,"c":43.21,"v":365300},{"d":"2024-03-27","o":43.54,"h":43.87,"l":43.05,"c":43.52,"v":419300},{"d":"2024-03-28","o":43.76,"h":44.83,"l":43.76,"c":43.91,"v":453300},{"d":"2024-04-01","o":43.97,"h":43.97,"l":43.11,"c":43.44,"v":312300},{"d":"2024-04-02","o":43.11,"h":43.15,"l":42.07,"c":42.32,"v":421300},{"d":"2024-04-03","o":42.2,"h":42.4,"l":41.57,"c":41.94,"v":280300},{"d":"2024-04-04","o":42.4,"h":42.47,"l":41.29,"c":41.52,"v":315000},{"d":"2024-04-05","o":41.34,"h":42.01,"l":41.01,"c":41.79,"v":369000},{"d":"2024-04-08","o":41.96,"h":42.16,"l":41.01,"c":41.05,"v":230900},{"d":"2024-04-09","o":41.17,"h":41.23,"l":40.68,"c":40.9,"v":279700},{"d":"2024-04-10","o":40.08,"h":40.49,"l":39.64,"c":40.05,"v":403800},{"d":"2024-04-11","o":40.35,"h":40.49,"l":39.81,"c":40.15,"v":375300},{"d":"2024-04-12","o":40.01,"h":40.17,"l":38.95,"c":39.62,"v":392100},{"d":"2024-04-15","o":39.8,"h":40.9,"l":39.31,"c":40.78,"v":403700},{"d":"2024-04-16","o":40.58,"h":41.43,"l":40.41,"c":40.9,"v":305200},{"d":"2024-04-17","o":41.23,"h":41.65,"l":39.82,"c":40.05,"v":494600},{"d":"2024-04-18","o":40.02,"h":40.02,"l":38.43,"c":38.65,"v":329500},{"d":"2024-04-19","o":38.52,"h":40.06,"l":38.48,"c":40.01,"v":410100},{"d":"2024-04-22","o":40.31,"h":40.75,"l":39.93,"c":40.17,"v":345100},{"d":"2024-04-23","o":40.29,"h":41.08,"l":40.29,"c":40.91,"v":210200},{"d":"2024-04-24","o":40.7,"h":41.2,"l":40.43,"c":41,"v":218300},{"d":"2024-04-25","o":40.85,"h":41.07,"l":40.39,"c":40.83,"v":236100},{"d":"2024-04-26","o":40.77,"h":41.42,"l":40.5,"c":41.11,"v":263600},{"d":"2024-04-29","o":41.15,"h":42.36,"l":41.15,"c":42.02,"v":344900},{"d":"2024-04-30","o":42.02,"h":42.3,"l":41.21,"c":41.25,"v":354800},{"d":"2024-05-01","o":41.41,"h":42.37,"l":41.21,"c":42.08,"v":435000},{"d":"2024-05-02","o":42.43,"h":43.3,"l":41.92,"c":42.66,"v":280800},{"d":"2024-05-03","o":42.99,"h":43.13,"l":42.03,"c":42.46,"v":353200},{"d":"2024-05-06","o":42.74,"h":43.39,"l":42.47,"c":42.68,"v":209600},{"d":"2024-05-07","o":42.82,"h":43.47,"l":41.94,"c":42.77,"v":250400},{"d":"2024-05-08","o":42.84,"h":43.29,"l":42.09,"c":42.21,"v":433700},{"d":"2024-05-09","o":45.56,"h":46.62,"l":42.15,"c":42.43,"v":450900},{"d":"2024-05-10","o":42.53,"h":42.85,"l":41.26,"c":42.21,"v":595800},{"d":"2024-05-13","o":42.3,"h":42.5,"l":41.21,"c":42.37,"v":378400},{"d":"2024-05-14","o":43.21,"h":43.28,"l":41.27,"c":41.3,"v":566200},{"d":"2024-05-15","o":41.54,"h":42.63,"l":41.3,"c":42.44,"v":465000},{"d":"2024-05-16","o":42.3,"h":42.81,"l":41.71,"c":42.74,"v":376700},{"d":"2024-05-17","o":42.62,"h":43.6,"l":42.19,"c":43.48,"v":328500},{"d":"2024-05-20","o":43.52,"h":43.95,"l":42.89,"c":43.07,"v":269700},{"d":"2024-05-21","o":43.02,"h":43.35,"l":41.89,"c":41.91,"v":286000},{"d":"2024-05-22","o":42.25,"h":44.14,"l":42.19,"c":43.46,"v":325100},{"d":"2024-05-23","o":43.56,"h":43.9,"l":42.87,"c":43.35,"v":247800},{"d":"2024-05-24","o":43.35,"h":43.75,"l":42.91,"c":43.26,"v":226500},{"d":"2024-05-28","o":43.42,"h":43.5,"l":41.78,"c":41.98,"v":377100},{"d":"2024-05-29","o":41.65,"h":42.04,"l":41.45,"c":41.64,"v":201600},{"d":"2024-05-30","o":41.73,"h":42.52,"l":41.73,"c":42.15,"v":148100},{"d":"2024-05-31","o":42.35,"h":42.57,"l":41.41,"c":42.33,"v":352400},{"d":"2024-06-03","o":42.33,"h":43.19,"l":42.17,"c":42.25,"v":409100},{"d":"2024-06-04","o":42.91,"h":43.49,"l":41.92,"c":42.22,"v":584000},{"d":"2024-06-05","o":42.65,"h":42.67,"l":41.65,"c":42.04,"v":478800},{"d":"2024-06-06","o":41.91,"h":42.27,"l":40.84,"c":40.95,"v":313500},{"d":"2024-06-07","o":40.8,"h":41.16,"l":40.2,"c":40.71,"v":350000},{"d":"2024-06-10","o":40.26,"h":41.68,"l":39.71,"c":41.64,"v":472600},{"d":"2024-06-11","o":41.4,"h":41.93,"l":40.8,"c":41.14,"v":306200},{"d":"2024-06-12","o":41.74,"h":41.9,"l":40.39,"c":40.45,"v":287500},{"d":"2024-06-13","o":40.43,"h":41.06,"l":40.05,"c":40.63,"v":346500},{"d":"2024-06-14","o":40.33,"h":40.53,"l":39.76,"c":40.49,"v":274100},{"d":"2024-06-17","o":40.49,"h":40.83,"l":39.78,"c":40.54,"v":258800},{"d":"2024-06-18","o":40.58,"h":40.9,"l":40,"c":40.05,"v":273300},{"d":"2024-06-20","o":40.01,"h":40.71,"l":39.7,"c":39.78,"v":249300},{"d":"2024-06-21","o":39.82,"h":40.83,"l":39.66,"c":40.45,"v":444500},{"d":"2024-06-24","o":40.51,"h":41.53,"l":40.34,"c":40.84,"v":336100},{"d":"2024-06-25","o":40.85,"h":41.14,"l":40.41,"c":40.58,"v":226200},{"d":"2024-06-26","o":40.38,"h":40.67,"l":39.92,"c":40.03,"v":231500},{"d":"2024-06-27","o":40.2,"h":41.48,"l":40.2,"c":40.35,"v":403900},{"d":"2024-06-28","o":40.63,"h":40.94,"l":39.53,"c":40,"v":602900},{"d":"2024-07-01","o":38.83,"h":39.4,"l":37.46,"c":38.51,"v":731800},{"d":"2024-07-02","o":38.57,"h":38.57,"l":37.3,"c":37.58,"v":599800},{"d":"2024-07-03","o":37.5,"h":38.56,"l":37.49,"c":38.56,"v":284300},{"d":"2024-07-05","o":38.51,"h":38.51,"l":37.26,"c":37.75,"v":389000},{"d":"2024-07-08","o":37.98,"h":38.45,"l":37,"c":37.37,"v":376300},{"d":"2024-07-09","o":37.48,"h":37.48,"l":36.56,"c":36.99,"v":717700},{"d":"2024-07-10","o":37.02,"h":37.5,"l":36.93,"c":37.38,"v":406600},{"d":"2024-07-11","o":38,"h":39.35,"l":38,"c":39.17,"v":424900},{"d":"2024-07-12","o":39.83,"h":39.86,"l":38.4,"c":38.7,"v":374600},{"d":"2024-07-15","o":38.88,"h":39.26,"l":38.52,"c":38.76,"v":315500},{"d":"2024-07-16","o":39.21,"h":39.85,"l":39.01,"c":39.64,"v":227600},{"d":"2024-07-17","o":39.41,"h":40.36,"l":39.31,"c":39.42,"v":398200},{"d":"2024-07-18","o":39.25,"h":40.72,"l":39.25,"c":39.75,"v":438300},{"d":"2024-07-19","o":39.8,"h":40.37,"l":39.57,"c":39.61,"v":314400},{"d":"2024-07-22","o":39.9,"h":40.84,"l":39.46,"c":40.67,"v":331900},{"d":"2024-07-23","o":40.68,"h":41.27,"l":40.49,"c":40.55,"v":311900},{"d":"2024-07-24","o":40.67,"h":41.26,"l":40.51,"c":41.19,"v":355500},{"d":"2024-07-25","o":41.4,"h":42.56,"l":41.3,"c":42.14,"v":453100},{"d":"2024-07-26","o":42.48,"h":43.16,"l":41.89,"c":42.48,"v":293600},{"d":"2024-07-29","o":42.4,"h":43.19,"l":42,"c":42.1,"v":200400},{"d":"2024-07-30","o":42.34,"h":43.7,"l":41.92,"c":43.52,"v":463200},{"d":"2024-07-31","o":43.78,"h":44.25,"l":43.32,"c":43.52,"v":747700},{"d":"2024-08-01","o":43.5,"h":44.18,"l":42.22,"c":42.45,"v":415400},{"d":"2024-08-02","o":41.61,"h":42,"l":41.21,"c":41.57,"v":397100},{"d":"2024-08-05","o":40.14,"h":40.71,"l":39.47,"c":40.41,"v":474000},{"d":"2024-08-06","o":40.57,"h":40.74,"l":39.2,"c":39.4,"v":522600},{"d":"2024-08-07","o":39.91,"h":40,"l":38.42,"c":38.89,"v":470400},{"d":"2024-08-08","o":42.49,"h":44.76,"l":40.22,"c":44.06,"v":789200},{"d":"2024-08-09","o":43.99,"h":44.36,"l":42.82,"c":42.85,"v":365600},{"d":"2024-08-12","o":43.04,"h":43.8,"l":42.81,"c":43.25,"v":278400},{"d":"2024-08-13","o":43.14,"h":43.74,"l":42.85,"c":43.56,"v":394400},{"d":"2024-08-14","o":43.36,"h":43.36,"l":42.31,"c":42.44,"v":251400},{"d":"2024-08-15","o":43.02,"h":45.35,"l":42.82,"c":45.32,"v":525100},{"d":"2024-08-16","o":45.29,"h":45.32,"l":43.96,"c":44.96,"v":387800},{"d":"2024-08-19","o":45.01,"h":46.87,"l":44.97,"c":46.79,"v":491500},{"d":"2024-08-20","o":46.86,"h":47.6,"l":45.87,"c":46.02,"v":375300},{"d":"2024-08-21","o":46.34,"h":47.47,"l":46.34,"c":46.87,"v":344200},{"d":"2024-08-22","o":46.98,"h":47.49,"l":46.8,"c":47.23,"v":321200},{"d":"2024-08-23","o":47.43,"h":48.31,"l":47.43,"c":47.95,"v":358600},{"d":"2024-08-26","o":48,"h":48.7,"l":47.65,"c":48.15,"v":359800},{"d":"2024-08-27","o":48.39,"h":48.55,"l":47.99,"c":48.48,"v":248800},{"d":"2024-08-28","o":48.1,"h":48.66,"l":48,"c":48.56,"v":228000},{"d":"2024-08-29","o":48.63,"h":49.22,"l":48.63,"c":48.86,"v":237600},{"d":"2024-08-30","o":49.1,"h":49.3,"l":48.25,"c":48.74,"v":205100},{"d":"2024-09-03","o":48.32,"h":48.59,"l":46.95,"c":46.98,"v":409400},{"d":"2024-09-04","o":46.73,"h":47.09,"l":46.34,"c":46.9,"v":219200},{"d":"2024-09-05","o":46.98,"h":47.24,"l":45.21,"c":45.42,"v":362500},{"d":"2024-09-06","o":45.45,"h":46.03,"l":45.17,"c":45.38,"v":239100},{"d":"2024-09-09","o":45.09,"h":45.76,"l":44.53,"c":44.54,"v":258500},{"d":"2024-09-10","o":44.72,"h":44.99,"l":43.6,"c":44.36,"v":277500},{"d":"2024-09-11","o":44.17,"h":45.16,"l":43.67,"c":45.07,"v":313600},{"d":"2024-09-12","o":45.19,"h":46.75,"l":44.75,"c":46.52,"v":652900},{"d":"2024-09-13","o":47.23,"h":48.34,"l":47.04,"c":48.09,"v":645100},{"d":"2024-09-16","o":48.54,"h":48.79,"l":47.6,"c":48.38,"v":402000},{"d":"2024-09-17","o":49.28,"h":49.28,"l":48,"c":48.64,"v":290200},{"d":"2024-09-18","o":48.59,"h":50.23,"l":48.3,"c":49.78,"v":565200},{"d":"2024-09-19","o":50.61,"h":50.61,"l":49.24,"c":50.09,"v":342600},{"d":"2024-09-20","o":50.46,"h":50.62,"l":48.94,"c":49.18,"v":990100},{"d":"2024-09-23","o":49.2,"h":49.61,"l":48.46,"c":48.61,"v":221300},{"d":"2024-09-24","o":48.69,"h":48.95,"l":47.21,"c":47.39,"v":256400},{"d":"2024-09-25","o":47.43,"h":47.77,"l":46.58,"c":46.72,"v":267300},{"d":"2024-09-26","o":47,"h":47.94,"l":46.93,"c":47.88,"v":207500},{"d":"2024-09-27","o":48.28,"h":48.98,"l":47.93,"c":48.02,"v":202900},{"d":"2024-09-30","o":48.06,"h":49.22,"l":48,"c":48.53,"v":266900},{"d":"2024-10-01","o":48.55,"h":48.98,"l":47.74,"c":48.35,"v":233300},{"d":"2024-10-02","o":48.3,"h":48.48,"l":46.35,"c":46.5,"v":348400},{"d":"2024-10-03","o":46.37,"h":46.82,"l":45.5,"c":46.32,"v":228300},{"d":"2024-10-04","o":46.63,"h":47.39,"l":46.39,"c":46.72,"v":167600},{"d":"2024-10-07","o":46.51,"h":46.93,"l":46.21,"c":46.83,"v":313100},{"d":"2024-10-08","o":46.97,"h":47.31,"l":46.19,"c":46.28,"v":212100},{"d":"2024-10-09","o":46.38,"h":47.82,"l":46.17,"c":46.32,"v":297800},{"d":"2024-10-10","o":46,"h":46.56,"l":45.55,"c":46.29,"v":295100},{"d":"2024-10-11","o":46.27,"h":47.61,"l":46.27,"c":47.57,"v":302000},{"d":"2024-10-14","o":47.76,"h":49.32,"l":47.63,"c":49.29,"v":284200},{"d":"2024-10-15","o":49.17,"h":50.5,"l":49.17,"c":49.31,"v":368000},{"d":"2024-10-16","o":49.6,"h":50.85,"l":49.59,"c":50.83,"v":283400},{"d":"2024-10-17","o":51.27,"h":51.35,"l":49.48,"c":49.71,"v":272800},{"d":"2024-10-18","o":49.87,"h":51.44,"l":49.83,"c":50.84,"v":245300},{"d":"2024-10-21","o":50.83,"h":51.42,"l":50.08,"c":50.82,"v":209000},{"d":"2024-10-22","o":50.59,"h":51.02,"l":50.2,"c":50.38,"v":188500},{"d":"2024-10-23","o":50.4,"h":50.63,"l":49.47,"c":49.83,"v":314500},{"d":"2024-10-24","o":49.68,"h":51.36,"l":49.38,"c":49.63,"v":465900},{"d":"2024-10-25","o":50,"h":50.55,"l":49.8,"c":50.29,"v":179600},{"d":"2024-10-28","o":50.57,"h":51.84,"l":50.53,"c":51.41,"v":337800},{"d":"2024-10-29","o":51.29,"h":51.36,"l":50.55,"c":51.15,"v":180800},{"d":"2024-10-30","o":50.42,"h":51.57,"l":50.42,"c":50.78,"v":289200},{"d":"2024-10-31","o":50.39,"h":51.35,"l":50.04,"c":50.53,"v":266300},{"d":"2024-11-01","o":50.75,"h":51.22,"l":50.25,"c":50.73,"v":181200},{"d":"2024-11-04","o":50.72,"h":51.53,"l":50.26,"c":50.59,"v":376600},{"d":"2024-11-05","o":50.59,"h":51.72,"l":50.33,"c":51.56,"v":199200},{"d":"2024-11-06","o":52.05,"h":53.96,"l":52.05,"c":53.4,"v":611800},{"d":"2024-11-07","o":47.94,"h":49.45,"l":46.03,"c":46.09,"v":1367400},{"d":"2024-11-08","o":46.18,"h":49.53,"l":46.03,"c":48.31,"v":626900},{"d":"2024-11-11","o":48.52,"h":49.17,"l":47.37,"c":48.57,"v":382500},{"d":"2024-11-12","o":48.38,"h":49.12,"l":47.48,"c":47.71,"v":364200},{"d":"2024-11-13","o":47.51,"h":47.99,"l":45.39,"c":45.48,"v":421200},{"d":"2024-11-14","o":45.48,"h":45.91,"l":44.71,"c":45.06,"v":359000},{"d":"2024-11-15","o":45.07,"h":45.39,"l":43.88,"c":44.61,"v":408700},{"d":"2024-11-18","o":44.39,"h":44.86,"l":44,"c":44.16,"v":343000},{"d":"2024-11-19","o":43.8,"h":44.27,"l":43.21,"c":43.62,"v":432600},{"d":"2024-11-20","o":43.71,"h":44.54,"l":43.09,"c":44.09,"v":607100},{"d":"2024-11-21","o":44.22,"h":44.71,"l":43.71,"c":44.55,"v":364200},{"d":"2024-11-22","o":45.48,"h":45.65,"l":44.95,"c":45.46,"v":410700},{"d":"2024-11-25","o":45.71,"h":46.43,"l":44.42,"c":44.64,"v":666200},{"d":"2024-11-26","o":44.45,"h":44.88,"l":44.16,"c":44.22,"v":283600},{"d":"2024-11-27","o":44.23,"h":45.71,"l":44.23,"c":45.21,"v":439700},{"d":"2024-11-29","o":45.21,"h":45.55,"l":44.88,"c":45.19,"v":190800},{"d":"2024-12-02","o":44.93,"h":46.09,"l":44.4,"c":45.88,"v":606700},{"d":"2024-12-03","o":45.84,"h":46.11,"l":44.71,"c":44.92,"v":308300},{"d":"2024-12-04","o":45.02,"h":45.24,"l":44.26,"c":44.3,"v":401300},{"d":"2024-12-05","o":44.27,"h":44.27,"l":43.34,"c":43.6,"v":699900},{"d":"2024-12-06","o":43.79,"h":44.27,"l":43.47,"c":43.8,"v":267300},{"d":"2024-12-09","o":43.96,"h":44.48,"l":43.74,"c":43.83,"v":435700},{"d":"2024-12-10","o":44,"h":44.16,"l":43.6,"c":43.64,"v":388200},{"d":"2024-12-11","o":43.92,"h":44.37,"l":43.55,"c":43.57,"v":328200},{"d":"2024-12-12","o":43.56,"h":45,"l":43.51,"c":44.5,"v":632700},{"d":"2024-12-13","o":44.44,"h":45.39,"l":41.82,"c":42.24,"v":831500},{"d":"2024-12-16","o":42.13,"h":42.49,"l":40.71,"c":40.84,"v":665900},{"d":"2024-12-17","o":40.43,"h":41.84,"l":40.37,"c":40.85,"v":524800},{"d":"2024-12-18","o":40.77,"h":41.13,"l":38.78,"c":39.45,"v":984600},{"d":"2024-12-19","o":39.59,"h":40.26,"l":38.81,"c":39.39,"v":669500},{"d":"2024-12-20","o":39.31,"h":40.74,"l":38.96,"c":39.14,"v":2484900},{"d":"2024-12-23","o":39.07,"h":39.77,"l":38.37,"c":39.12,"v":543000},{"d":"2024-12-24","o":39.16,"h":39.56,"l":37.88,"c":38.27,"v":305200},{"d":"2024-12-26","o":38.25,"h":38.6,"l":37.81,"c":38.17,"v":403600},{"d":"2024-12-27","o":37.88,"h":38.27,"l":37.36,"c":37.8,"v":374200},{"d":"2024-12-30","o":37.69,"h":37.69,"l":36.8,"c":36.84,"v":484400},{"d":"2024-12-31","o":37.01,"h":37.37,"l":36.48,"c":37.13,"v":568400},{"d":"2025-01-02","o":37.37,"h":37.84,"l":36.07,"c":36.36,"v":410200},{"d":"2025-01-03","o":36.5,"h":36.88,"l":35.68,"c":36.3,"v":633300},{"d":"2025-01-06","o":36.13,"h":36.45,"l":34.87,"c":35.43,"v":828600},{"d":"2025-01-07","o":35.8,"h":36.16,"l":34.97,"c":35.25,"v":801500},{"d":"2025-01-08","o":35.15,"h":36.99,"l":34.69,"c":36.63,"v":923600},{"d":"2025-01-10","o":36.2,"h":36.58,"l":35.71,"c":36.36,"v":410100},{"d":"2025-01-13","o":36.05,"h":37.95,"l":35.85,"c":37.92,"v":461900},{"d":"2025-01-14","o":38,"h":38.92,"l":37.26,"c":38.48,"v":605700},{"d":"2025-01-15","o":39.01,"h":39.01,"l":35.87,"c":36.24,"v":908100},{"d":"2025-01-16","o":36.28,"h":36.85,"l":34.6,"c":35.66,"v":1060400},{"d":"2025-01-17","o":35.67,"h":35.96,"l":35.27,"c":35.7,"v":410500},{"d":"2025-01-21","o":36.04,"h":36.32,"l":35.46,"c":36.03,"v":474800},{"d":"2025-01-22","o":35.9,"h":36.3,"l":35.56,"c":36.14,"v":358100},{"d":"2025-01-23","o":36.22,"h":36.66,"l":35.84,"c":36.39,"v":350600},{"d":"2025-01-24","o":36.31,"h":36.84,"l":35.79,"c":36.5,"v":588500},{"d":"2025-01-27","o":36.62,"h":37.66,"l":36.48,"c":37.11,"v":421400},{"d":"2025-01-28","o":37.08,"h":37.38,"l":36.53,"c":37.12,"v":444800},{"d":"2025-01-29","o":36.92,"h":37.28,"l":36.4,"c":36.42,"v":425100},{"d":"2025-01-30","o":36.42,"h":37.04,"l":36.06,"c":36.37,"v":421800},{"d":"2025-01-31","o":36.35,"h":36.35,"l":34.75,"c":34.87,"v":517500},{"d":"2025-02-03","o":34.08,"h":34.39,"l":32.88,"c":33.39,"v":611600},{"d":"2025-02-04","o":32.42,"h":33.76,"l":32.25,"c":33.19,"v":440800},{"d":"2025-02-05","o":33.35,"h":33.35,"l":32.5,"c":32.79,"v":356000},{"d":"2025-02-06","o":32.82,"h":33.42,"l":32.6,"c":32.79,"v":349600},{"d":"2025-02-07","o":32.71,"h":32.95,"l":32.16,"c":32.37,"v":311500},{"d":"2025-02-10","o":32.22,"h":32.48,"l":31.76,"c":32.21,"v":319600},{"d":"2025-02-11","o":32.1,"h":32.25,"l":31.55,"c":32.21,"v":435600},{"d":"2025-02-12","o":32.11,"h":32.4,"l":31.75,"c":31.82,"v":358800},{"d":"2025-02-13","o":31.95,"h":31.95,"l":31.46,"c":31.74,"v":316800},{"d":"2025-02-14","o":31.77,"h":31.9,"l":30.95,"c":31.02,"v":550000},{"d":"2025-02-18","o":31.02,"h":31.65,"l":30.34,"c":30.75,"v":977600},{"d":"2025-02-19","o":30.69,"h":31.45,"l":30.65,"c":31.21,"v":661900},{"d":"2025-02-20","o":31.2,"h":31.41,"l":30.95,"c":31.3,"v":550100},{"d":"2025-02-21","o":31.55,"h":31.6,"l":30.96,"c":31.28,"v":523500},{"d":"2025-02-24","o":31.23,"h":32.69,"l":31.08,"c":32.29,"v":518400},{"d":"2025-02-25","o":32.39,"h":32.56,"l":31.87,"c":31.99,"v":575600},{"d":"2025-02-26","o":31.82,"h":32.22,"l":31.08,"c":31.21,"v":508000},{"d":"2025-02-27","o":31.18,"h":31.7,"l":31,"c":31.49,"v":606600},{"d":"2025-02-28","o":30.5,"h":31,"l":27.82,"c":28.43,"v":1792700},{"d":"2025-03-03","o":28.51,"h":29.1,"l":26.98,"c":27.52,"v":999400},{"d":"2025-03-04","o":27.21,"h":28.24,"l":27,"c":27.62,"v":803200},{"d":"2025-03-05","o":27.52,"h":28.06,"l":27.04,"c":28.06,"v":632400},{"d":"2025-03-06","o":27.8,"h":28.49,"l":27.26,"c":28.32,"v":721300},{"d":"2025-03-07","o":28.14,"h":29.37,"l":28.08,"c":28.81,"v":544300},{"d":"2025-03-10","o":28.64,"h":29.34,"l":28.22,"c":28.41,"v":537000},{"d":"2025-03-11","o":28.4,"h":28.4,"l":27.25,"c":27.33,"v":515800},{"d":"2025-03-12","o":27.35,"h":27.55,"l":26.22,"c":26.28,"v":700400},{"d":"2025-03-13","o":26.34,"h":26.86,"l":25.89,"c":26.24,"v":467600},{"d":"2025-03-14","o":26.22,"h":26.76,"l":26.14,"c":26.66,"v":500700},{"d":"2025-03-17","o":26.68,"h":27.98,"l":26.68,"c":27.69,"v":648300},{"d":"2025-03-18","o":27.5,"h":27.81,"l":27.22,"c":27.36,"v":602500},{"d":"2025-03-19","o":27.4,"h":27.87,"l":27.09,"c":27.86,"v":471500},{"d":"2025-03-20","o":27.72,"h":28.38,"l":27.69,"c":27.91,"v":407000},{"d":"2025-03-21","o":27.66,"h":28.44,"l":27.66,"c":28.29,"v":1478700},{"d":"2025-03-24","o":28.5,"h":28.65,"l":28.07,"c":28.46,"v":538400},{"d":"2025-03-25","o":28.5,"h":28.66,"l":27.8,"c":28.39,"v":713200},{"d":"2025-03-26","o":28.4,"h":28.83,"l":28.02,"c":28.37,"v":437900},{"d":"2025-03-27","o":28.37,"h":28.75,"l":28.26,"c":28.5,"v":457500},{"d":"2025-03-28","o":28.45,"h":28.71,"l":28.23,"c":28.43,"v":386800},{"d":"2025-03-31","o":28.22,"h":29.18,"l":28.01,"c":28.99,"v":547900},{"d":"2025-04-01","o":28.86,"h":29.27,"l":28.17,"c":28.29,"v":785100},{"d":"2025-04-02","o":27.99,"h":28.29,"l":27.02,"c":27.8,"v":717800},{"d":"2025-04-03","o":27.67,"h":28.06,"l":26.88,"c":27.24,"v":605700},{"d":"2025-04-04","o":26.34,"h":27.02,"l":26.14,"c":26.61,"v":699400},{"d":"2025-04-07","o":25.72,"h":25.95,"l":24.71,"c":25,"v":1290500},{"d":"2025-04-08","o":25.47,"h":25.66,"l":23.72,"c":23.75,"v":972700},{"d":"2025-04-09","o":23.36,"h":25.51,"l":23.36,"c":25.23,"v":1011400},{"d":"2025-04-10","o":24.99,"h":25.01,"l":22.74,"c":23.52,"v":840600},{"d":"2025-04-11","o":23.73,"h":24.22,"l":23.35,"c":24.16,"v":482800},{"d":"2025-04-14","o":24.55,"h":24.77,"l":23.94,"c":24.42,"v":523500},{"d":"2025-04-15","o":24.26,"h":24.92,"l":23.39,"c":23.5,"v":779900},{"d":"2025-04-16","o":23.62,"h":23.74,"l":22.64,"c":22.99,"v":904500},{"d":"2025-04-17","o":23.08,"h":23.62,"l":23.08,"c":23.35,"v":735000},{"d":"2025-04-21","o":23.21,"h":23.59,"l":22.84,"c":23.5,"v":486500},{"d":"2025-04-22","o":23.71,"h":24.01,"l":23.17,"c":23.93,"v":524700},{"d":"2025-04-23","o":24.4,"h":24.69,"l":23.46,"c":23.56,"v":317400},{"d":"2025-04-24","o":23.58,"h":24.15,"l":23.35,"c":24.07,"v":388200},{"d":"2025-04-25","o":23.97,"h":24.25,"l":23.63,"c":24.19,"v":235300},{"d":"2025-04-28","o":24.28,"h":24.47,"l":24.12,"c":24.41,"v":355500},{"d":"2025-04-29","o":24.35,"h":24.61,"l":24.19,"c":24.5,"v":296400},{"d":"2025-04-30","o":24.44,"h":24.52,"l":23.91,"c":24.41,"v":460200},{"d":"2025-05-01","o":24.19,"h":24.54,"l":23.76,"c":23.88,"v":562400},{"d":"2025-05-02","o":24.41,"h":24.69,"l":24.19,"c":24.5,"v":674100},{"d":"2025-05-05","o":24.46,"h":25.37,"l":24.34,"c":25.12,"v":681300},{"d":"2025-05-06","o":24.95,"h":25.04,"l":23.69,"c":23.87,"v":751900},{"d":"2025-05-07","o":24.03,"h":24.61,"l":23.95,"c":24.43,"v":819800},{"d":"2025-05-08","o":24.59,"h":25.36,"l":23.68,"c":24.65,"v":751600},{"d":"2025-05-09","o":24.54,"h":25.03,"l":23.3,"c":24.11,"v":790200},{"d":"2025-05-12","o":24.05,"h":24.57,"l":23.6,"c":24.34,"v":563800},{"d":"2025-05-13","o":24.21,"h":24.42,"l":23.77,"c":23.88,"v":445000},{"d":"2025-05-14","o":23.88,"h":23.97,"l":23.27,"c":23.3,"v":578000},{"d":"2025-05-15","o":23.41,"h":24.7,"l":23.2,"c":24.32,"v":667700},{"d":"2025-05-16","o":24.32,"h":24.9,"l":24.2,"c":24.86,"v":510300},{"d":"2025-05-19","o":24.64,"h":24.93,"l":24.43,"c":24.79,"v":359000},{"d":"2025-05-20","o":24.83,"h":25.24,"l":24.67,"c":25.07,"v":482100},{"d":"2025-05-21","o":24.81,"h":24.84,"l":24.15,"c":24.16,"v":341400},{"d":"2025-05-22","o":24,"h":24.39,"l":23.93,"c":24.2,"v":360900},{"d":"2025-05-23","o":23.74,"h":24.49,"l":23.74,"c":24.47,"v":548600},{"d":"2025-05-27","o":24.86,"h":25.72,"l":24.81,"c":25.53,"v":532500},{"d":"2025-05-28","o":25.51,"h":25.69,"l":25.12,"c":25.26,"v":476300},{"d":"2025-05-29","o":25.39,"h":25.79,"l":25.18,"c":25.64,"v":524700},{"d":"2025-05-30","o":25.59,"h":25.92,"l":25.15,"c":25.71,"v":460900},{"d":"2025-06-02","o":25.61,"h":26.05,"l":25.26,"c":25.38,"v":656400},{"d":"2025-06-03","o":25.39,"h":26.17,"l":25.13,"c":26.01,"v":526300},{"d":"2025-06-04","o":26.01,"h":26.57,"l":25.76,"c":25.86,"v":395500},{"d":"2025-06-05","o":25.9,"h":25.91,"l":25.19,"c":25.52,"v":555200},{"d":"2025-06-06","o":25.76,"h":26.02,"l":25.53,"c":25.99,"v":359200},{"d":"2025-06-09","o":26.17,"h":26.86,"l":26.1,"c":26.62,"v":514500},{"d":"2025-06-10","o":26.76,"h":27.4,"l":26.7,"c":26.92,"v":624900},{"d":"2025-06-11","o":26.94,"h":27.04,"l":26.02,"c":26.05,"v":528200},{"d":"2025-06-12","o":26.08,"h":26.5,"l":25.77,"c":26.44,"v":507000},{"d":"2025-06-13","o":25.93,"h":26.27,"l":25.7,"c":25.82,"v":402400},{"d":"2025-06-16","o":25.96,"h":26.03,"l":25.59,"c":25.98,"v":365900},{"d":"2025-06-17","o":25.78,"h":26.06,"l":25.54,"c":25.61,"v":400000},{"d":"2025-06-18","o":25.58,"h":25.8,"l":25.26,"c":25.34,"v":394000},{"d":"2025-06-20","o":25.67,"h":25.85,"l":24.35,"c":24.56,"v":672700},{"d":"2025-06-23","o":24.5,"h":24.75,"l":24.4,"c":24.68,"v":409000},{"d":"2025-06-24","o":24.83,"h":25.04,"l":24.53,"c":24.58,"v":395500},{"d":"2025-06-25","o":24.51,"h":24.53,"l":23.31,"c":23.45,"v":426900},{"d":"2025-06-26","o":23.6,"h":23.77,"l":23.03,"c":23.18,"v":517500},{"d":"2025-06-27","o":23.32,"h":23.42,"l":22.86,"c":23.08,"v":1270600},{"d":"2025-06-30","o":23.17,"h":23.25,"l":22.81,"c":22.96,"v":396100},{"d":"2025-07-01","o":22.94,"h":24.52,"l":22.89,"c":23.34,"v":444400},{"d":"2025-07-02","o":23.43,"h":23.72,"l":23.2,"c":23.58,"v":465400},{"d":"2025-07-03","o":23.66,"h":23.77,"l":22.92,"c":23.2,"v":221800},{"d":"2025-07-07","o":23.06,"h":23.72,"l":22.8,"c":22.86,"v":791100},{"d":"2025-07-08","o":22.86,"h":23.38,"l":22.43,"c":22.6,"v":657400},{"d":"2025-07-09","o":22.78,"h":22.94,"l":22.29,"c":22.44,"v":371500},{"d":"2025-07-10","o":22.44,"h":22.83,"l":22.2,"c":22.21,"v":464400},{"d":"2025-07-11","o":22,"h":22.14,"l":21.48,"c":21.66,"v":449100},{"d":"2025-07-14","o":21.71,"h":22.12,"l":21.5,"c":21.95,"v":504900},{"d":"2025-07-15","o":22.11,"h":22.31,"l":21.16,"c":21.18,"v":504300},{"d":"2025-07-16","o":21.41,"h":21.65,"l":21.09,"c":21.27,"v":675600},{"d":"2025-07-17","o":21.2,"h":21.92,"l":21.19,"c":21.7,"v":407700},{"d":"2025-07-18","o":21.92,"h":22,"l":20.43,"c":20.62,"v":430200},{"d":"2025-07-21","o":20.7,"h":21.22,"l":20.64,"c":21.19,"v":536100},{"d":"2025-07-22","o":21.29,"h":21.7,"l":21.08,"c":21.35,"v":469800},{"d":"2025-07-23","o":21.53,"h":22.7,"l":21.51,"c":22.63,"v":518100},{"d":"2025-07-24","o":22.48,"h":22.68,"l":22.39,"c":22.51,"v":320100},{"d":"2025-07-25","o":22.46,"h":22.5,"l":22.13,"c":22.37,"v":329100},{"d":"2025-07-28","o":22.37,"h":22.9,"l":22.06,"c":22.24,"v":457600},{"d":"2025-07-29","o":22.1,"h":22.13,"l":21.65,"c":21.67,"v":359000},{"d":"2025-07-30","o":21.7,"h":21.84,"l":21.23,"c":21.34,"v":304700},{"d":"2025-07-31","o":21.06,"h":21.33,"l":20.77,"c":20.95,"v":545000},{"d":"2025-08-01","o":20.86,"h":21.25,"l":20.39,"c":21.21,"v":440200},{"d":"2025-08-04","o":21.19,"h":21.43,"l":20.88,"c":21.4,"v":463700},{"d":"2025-08-05","o":21.44,"h":21.57,"l":21.18,"c":21.44,"v":389000},{"d":"2025-08-06","o":21.42,"h":21.68,"l":20.79,"c":20.82,"v":414600},{"d":"2025-08-07","o":21.15,"h":21.74,"l":20.7,"c":21.62,"v":705600},{"d":"2025-08-08","o":22.29,"h":24.7,"l":22.07,"c":23.81,"v":1004800},{"d":"2025-08-11","o":24.73,"h":27.41,"l":24.69,"c":27.36,"v":1816500},{"d":"2025-08-12","o":28.18,"h":30.63,"l":28.14,"c":30.35,"v":1601700},{"d":"2025-08-13","o":30.44,"h":31.23,"l":30,"c":30.48,"v":1016600},{"d":"2025-08-14","o":30.03,"h":30.63,"l":29.64,"c":30.21,"v":464400},{"d":"2025-08-15","o":30.21,"h":30.63,"l":29.82,"c":29.83,"v":652000},{"d":"2025-08-18","o":29.83,"h":30.65,"l":29.58,"c":29.76,"v":433100},{"d":"2025-08-19","o":29.93,"h":30.99,"l":29.85,"c":30.33,"v":527800},{"d":"2025-08-20","o":30.21,"h":30.39,"l":29.42,"c":29.62,"v":434200},{"d":"2025-08-21","o":29.57,"h":30.42,"l":29.43,"c":29.66,"v":491400},{"d":"2025-08-22","o":29.98,"h":30.9,"l":29.98,"c":30.5,"v":494900},{"d":"2025-08-25","o":30.53,"h":30.55,"l":29.47,"c":29.83,"v":374400},{"d":"2025-08-26","o":29.98,"h":30.8,"l":29.93,"c":30.34,"v":408400},{"d":"2025-08-27","o":30.1,"h":30.95,"l":30.1,"c":30.49,"v":326000},{"d":"2025-08-28","o":30.5,"h":30.56,"l":29.86,"c":30.26,"v":316700},{"d":"2025-08-29","o":30.21,"h":30.81,"l":30.18,"c":30.62,"v":290900},{"d":"2025-09-02","o":30.86,"h":31.26,"l":30.44,"c":30.81,"v":414800},{"d":"2025-09-03","o":30.49,"h":31.1,"l":29.29,"c":29.39,"v":567000},{"d":"2025-09-04","o":29.39,"h":29.59,"l":28.88,"c":29.19,"v":553500},{"d":"2025-09-05","o":29.08,"h":29.78,"l":28.98,"c":29.42,"v":414900},{"d":"2025-09-08","o":29.3,"h":29.41,"l":28.49,"c":29.26,"v":385700},{"d":"2025-09-09","o":29.26,"h":29.43,"l":28.99,"c":29.33,"v":379400},{"d":"2025-09-10","o":29.18,"h":29.26,"l":28.34,"c":28.4,"v":309800},{"d":"2025-09-11","o":28.36,"h":28.89,"l":28.36,"c":28.68,"v":422300},{"d":"2025-09-12","o":28.86,"h":28.86,"l":27.91,"c":28.06,"v":273500},{"d":"2025-09-15","o":28.07,"h":28.39,"l":27.23,"c":27.27,"v":422800},{"d":"2025-09-16","o":27.3,"h":27.51,"l":26.87,"c":27,"v":497900},{"d":"2025-09-17","o":27.13,"h":27.9,"l":26.57,"c":26.98,"v":920900},{"d":"2025-09-18","o":27.09,"h":27.7,"l":26.9,"c":27.44,"v":458900},{"d":"2025-09-19","o":27.37,"h":27.77,"l":26.87,"c":27.64,"v":1384000},{"d":"2025-09-22","o":27.88,"h":28.24,"l":27.61,"c":27.89,"v":424700},{"d":"2025-09-23","o":27.88,"h":28.22,"l":27.21,"c":27.41,"v":323900},{"d":"2025-09-24","o":27.43,"h":27.62,"l":26.78,"c":26.87,"v":302700},{"d":"2025-09-25","o":26.88,"h":26.89,"l":25.95,"c":26.36,"v":566000},{"d":"2025-09-26","o":26.62,"h":26.92,"l":26.34,"c":26.85,"v":291300},{"d":"2025-09-29","o":26.87,"h":27.21,"l":26.35,"c":26.92,"v":513400},{"d":"2025-09-30","o":26.93,"h":27.27,"l":26.47,"c":26.65,"v":392200},{"d":"2025-10-01","o":26.74,"h":27.39,"l":26.74,"c":26.99,"v":337100},{"d":"2025-10-02","o":26.86,"h":27.03,"l":26.46,"c":26.52,"v":288400},{"d":"2025-10-03","o":26.51,"h":27.31,"l":26.46,"c":26.75,"v":331100},{"d":"2025-10-06","o":26.82,"h":27.07,"l":26.53,"c":26.58,"v":241800},{"d":"2025-10-07","o":26.45,"h":26.68,"l":25.8,"c":25.83,"v":390500},{"d":"2025-10-08","o":26,"h":26.32,"l":25.57,"c":25.98,"v":250000},{"d":"2025-10-09","o":25.92,"h":26.11,"l":24.68,"c":24.97,"v":441600},{"d":"2025-10-10","o":25.01,"h":25.02,"l":23.2,"c":23.63,"v":607400},{"d":"2025-10-13","o":23.69,"h":24.21,"l":23.42,"c":23.51,"v":324100},{"d":"2025-10-14","o":23.33,"h":23.98,"l":23.33,"c":23.86,"v":282200},{"d":"2025-10-15","o":23.85,"h":24.2,"l":22.94,"c":23.14,"v":504300},{"d":"2025-10-16","o":23.13,"h":23.61,"l":22.94,"c":23.22,"v":449600},{"d":"2025-10-17","o":23.09,"h":23.89,"l":23.09,"c":23.78,"v":321500},{"d":"2025-10-20","o":23.78,"h":24.1,"l":23.67,"c":23.73,"v":255500},{"d":"2025-10-21","o":23.73,"h":24.38,"l":23.73,"c":24.26,"v":335200},{"d":"2025-10-22","o":24.14,"h":24.83,"l":23.97,"c":24.52,"v":582800},{"d":"2025-10-23","o":24.59,"h":24.87,"l":24.24,"c":24.72,"v":309400},{"d":"2025-10-24","o":24.72,"h":24.89,"l":24.46,"c":24.52,"v":220800},{"d":"2025-10-27","o":24.38,"h":24.55,"l":23.98,"c":24.04,"v":319200},{"d":"2025-10-28","o":23.92,"h":24.45,"l":23.77,"c":24.18,"v":264300},{"d":"2025-10-29","o":24.01,"h":24.71,"l":23.9,"c":24.24,"v":363100},{"d":"2025-10-30","o":24.24,"h":24.81,"l":24.02,"c":24.66,"v":390800},{"d":"2025-10-31","o":24.36,"h":25.6,"l":24.24,"c":25.5,"v":552300},{"d":"2025-11-03","o":25.3,"h":25.85,"l":24.9,"c":25.3,"v":361700},{"d":"2025-11-04","o":25.2,"h":25.4,"l":24.93,"c":25.26,"v":416500},{"d":"2025-11-05","o":25.07,"h":25.65,"l":25.07,"c":25.31,"v":335200},{"d":"2025-11-06","o":25.41,"h":25.53,"l":24.15,"c":24.23,"v":767200},{"d":"2025-11-07","o":26.15,"h":27.4,"l":23.67,"c":24.03,"v":809400},{"d":"2025-11-10","o":24.03,"h":26.83,"l":23.81,"c":26.12,"v":826300},{"d":"2025-11-11","o":26,"h":27.21,"l":26,"c":27.16,"v":541200},{"d":"2025-11-12","o":27.16,"h":29,"l":27.12,"c":27.83,"v":685800},{"d":"2025-11-13","o":27.66,"h":27.86,"l":26,"c":26.37,"v":488800},{"d":"2025-11-14","o":26.15,"h":26.47,"l":25.9,"c":26.06,"v":294100},{"d":"2025-11-17","o":26.04,"h":26.54,"l":25.69,"c":26.02,"v":417700},{"d":"2025-11-18","o":25.82,"h":26.57,"l":25.39,"c":25.9,"v":484900},{"d":"2025-11-19","o":25.81,"h":26.28,"l":25.13,"c":25.37,"v":524400},{"d":"2025-11-20","o":25.54,"h":26.01,"l":24.92,"c":25.36,"v":355800},{"d":"2025-11-21","o":25.45,"h":26.53,"l":25.4,"c":26.01,"v":392900},{"d":"2025-11-24","o":25.96,"h":26.79,"l":25.82,"c":26.71,"v":349500},{"d":"2025-11-25","o":27,"h":27.76,"l":26.9,"c":27.69,"v":375500},{"d":"2025-11-26","o":27.44,"h":27.83,"l":27.23,"c":27.36,"v":410900},{"d":"2025-11-28","o":27.47,"h":27.78,"l":27.37,"c":27.7,"v":208300},{"d":"2025-12-01","o":27.44,"h":27.82,"l":27.3,"c":27.45,"v":355900},{"d":"2025-12-02","o":27.46,"h":27.62,"l":26.23,"c":26.67,"v":456400},{"d":"2025-12-03","o":26.86,"h":27.82,"l":26.75,"c":27.58,"v":317300},{"d":"2025-12-04","o":27.58,"h":27.84,"l":26.97,"c":27.15,"v":404800},{"d":"2025-12-05","o":27.15,"h":27.47,"l":26.69,"c":26.77,"v":323300},{"d":"2025-12-08","o":26.81,"h":26.85,"l":25.95,"c":26.01,"v":300900},{"d":"2025-12-09","o":25.97,"h":26.39,"l":25.56,"c":25.65,"v":414100},{"d":"2025-12-10","o":25.64,"h":25.91,"l":25.22,"c":25.71,"v":483500},{"d":"2025-12-11","o":25.81,"h":25.94,"l":25.47,"c":25.9,"v":284900},{"d":"2025-12-12","o":26.13,"h":26.13,"l":25.2,"c":25.27,"v":341400},{"d":"2025-12-15","o":25.78,"h":26.5,"l":25.56,"c":26.31,"v":472900},{"d":"2025-12-16","o":26.18,"h":26.31,"l":25.16,"c":25.61,"v":499500},{"d":"2025-12-17","o":25.6,"h":26.52,"l":25.47,"c":26.07,"v":389800},{"d":"2025-12-18","o":26.04,"h":26.62,"l":25.92,"c":26.5,"v":340800},{"d":"2025-12-19","o":26.4,"h":26.8,"l":26.33,"c":26.6,"v":812100},{"d":"2025-12-22","o":26.5,"h":27.44,"l":26.35,"c":27.32,"v":507300},{"d":"2025-12-23","o":27.24,"h":27.26,"l":26.26,"c":26.45,"v":333300},{"d":"2025-12-24","o":26.45,"h":27.12,"l":26.44,"c":26.81,"v":175200},{"d":"2025-12-26","o":26.77,"h":27.17,"l":26.55,"c":27.12,"v":229000},{"d":"2025-12-29","o":27,"h":27.23,"l":26.77,"c":26.79,"v":220500},{"d":"2025-12-30","o":26.75,"h":27.16,"l":26.73,"c":27,"v":251500},{"d":"2025-12-31","o":27.06,"h":27.06,"l":26.64,"c":26.78,"v":218300},{"d":"2026-01-02","o":26.91,"h":26.93,"l":26.02,"c":26.46,"v":406000},{"d":"2026-01-05","o":26.21,"h":27.45,"l":26.11,"c":26.72,"v":419200},{"d":"2026-01-06","o":26.53,"h":27.75,"l":26.51,"c":27.62,"v":300100},{"d":"2026-01-07","o":27.83,"h":28.28,"l":27.15,"c":27.33,"v":342800},{"d":"2026-01-08","o":27.4,"h":28.34,"l":27.23,"c":27.74,"v":304400},{"d":"2026-01-09","o":27.71,"h":28.02,"l":27.43,"c":27.74,"v":247200},{"d":"2026-01-12","o":28.05,"h":29.52,"l":27.31,"c":29.4,"v":455700},{"d":"2026-01-13","o":29.16,"h":29.38,"l":28.4,"c":28.91,"v":345600},{"d":"2026-01-14","o":28.8,"h":29.2,"l":27.61,"c":27.76,"v":472400},{"d":"2026-01-15","o":27.65,"h":27.69,"l":25.94,"c":26,"v":584100},{"d":"2026-01-16","o":25.94,"h":26.23,"l":25.42,"c":26.07,"v":286900},{"d":"2026-01-20","o":25.62,"h":26.75,"l":25.47,"c":25.95,"v":282600},{"d":"2026-01-21","o":25.96,"h":26.59,"l":25.93,"c":26.22,"v":251600},{"d":"2026-01-22","o":26.25,"h":26.92,"l":26.1,"c":26.15,"v":233300},{"d":"2026-01-23","o":26.03,"h":26.37,"l":25.81,"c":25.92,"v":269500},{"d":"2026-01-26","o":25.92,"h":26.71,"l":25.63,"c":26.6,"v":316200},{"d":"2026-01-27","o":26.39,"h":26.58,"l":25.81,"c":26.25,"v":264500},{"d":"2026-01-28","o":26.45,"h":26.45,"l":25.86,"c":26.12,"v":209000},{"d":"2026-01-29","o":26.1,"h":26.43,"l":25.8,"c":26.15,"v":184400},{"d":"2026-01-30","o":26.15,"h":26.6,"l":26.04,"c":26.49,"v":294500},{"d":"2026-02-02","o":26.36,"h":28.13,"l":26.34,"c":27.92,"v":444100},{"d":"2026-02-03","o":27.57,"h":28.28,"l":27.06,"c":28.24,"v":506300},{"d":"2026-02-04","o":28.79,"h":29.37,"l":28.56,"c":28.61,"v":378900},{"d":"2026-02-05","o":28.45,"h":29.22,"l":28.45,"c":28.63,"v":287600},{"d":"2026-02-06","o":28.61,"h":29.46,"l":28.61,"c":29.26,"v":343800},{"d":"2026-02-09","o":29.08,"h":29.2,"l":28.37,"c":28.61,"v":285000},{"d":"2026-02-10","o":28.75,"h":28.92,"l":28.49,"c":28.57,"v":182600},{"d":"2026-02-11","o":28.62,"h":29.09,"l":28.48,"c":28.59,"v":236600},{"d":"2026-02-12","o":28.62,"h":28.62,"l":27.24,"c":27.55,"v":437500},{"d":"2026-02-13","o":27.82,"h":29,"l":27.76,"c":28.5,"v":268700},{"d":"2026-02-17","o":28.65,"h":29.23,"l":28.39,"c":28.45,"v":316900},{"d":"2026-02-18","o":28.45,"h":29.16,"l":28.36,"c":28.66,"v":325900},{"d":"2026-02-19","o":28.56,"h":28.71,"l":28.42,"c":28.54,"v":340700},{"d":"2026-02-20","o":28.58,"h":28.98,"l":28.03,"c":28.53,"v":508400},{"d":"2026-02-23","o":28.42,"h":28.75,"l":27.19,"c":27.55,"v":496700},{"d":"2026-02-24","o":27.65,"h":28.37,"l":27.42,"c":27.67,"v":478100},{"d":"2026-02-25","o":27.73,"h":27.99,"l":27.03,"c":27.97,"v":416000},{"d":"2026-02-26","o":28,"h":28.17,"l":26.27,"c":26.49,"v":816500},{"d":"2026-02-27","o":22.44,"h":23.27,"l":19.83,"c":20.23,"v":1965500},{"d":"2026-03-02","o":20.3,"h":21.14,"l":19.95,"c":21.01,"v":1261300},{"d":"2026-03-03","o":20.35,"h":21.07,"l":19.81,"c":19.83,"v":740800},{"d":"2026-03-04","o":19.97,"h":20.2,"l":19.56,"c":19.96,"v":595000},{"d":"2026-03-05","o":19.67,"h":20.6,"l":19.54,"c":20.44,"v":726300},{"d":"2026-03-06","o":20.05,"h":20.08,"l":18.94,"c":19.34,"v":753600},{"d":"2026-03-09","o":18.97,"h":19.37,"l":18.52,"c":19.21,"v":687800},{"d":"2026-03-10","o":19.21,"h":19.57,"l":18.84,"c":18.91,"v":527100},{"d":"2026-03-11","o":18.91,"h":19.5,"l":18.52,"c":18.77,"v":548300},{"d":"2026-03-12","o":18.58,"h":18.58,"l":17.03,"c":18.18,"v":901700},{"d":"2026-03-13","o":18.23,"h":18.46,"l":17.81,"c":18.18,"v":604600},{"d":"2026-03-16","o":18.93,"h":19.46,"l":18.65,"c":19.41,"v":738000},{"d":"2026-03-17","o":19.48,"h":20,"l":19.48,"c":19.51,"v":635600},{"d":"2026-03-18","o":19.21,"h":19.47,"l":18.97,"c":19,"v":650400},{"d":"2026-03-19","o":19.1,"h":19.82,"l":19.06,"c":19.54,"v":583100},{"d":"2026-03-20","o":19.56,"h":19.76,"l":19.15,"c":19.5,"v":1133200},{"d":"2026-03-23","o":20.04,"h":20.08,"l":19.23,"c":19.23,"v":414900},{"d":"2026-03-24","o":19.1,"h":19.57,"l":18.98,"c":19.23,"v":367800},{"d":"2026-03-25","o":19.45,"h":19.96,"l":19.39,"c":19.57,"v":317600},{"d":"2026-03-26","o":19.5,"h":19.8,"l":18.98,"c":19.53,"v":363500},{"d":"2026-03-27","o":19.37,"h":19.64,"l":18.92,"c":19.01,"v":346000},{"d":"2026-03-30","o":19.15,"h":19.67,"l":19.07,"c":19.22,"v":410700},{"d":"2026-03-31","o":19.53,"h":20,"l":19.27,"c":19.59,"v":523273},{"d":"2026-04-01","o":19.74,"h":20.31,"l":19.68,"c":20.24,"v":666013},{"d":"2026-04-02","o":19.95,"h":20.66,"l":19.88,"c":20.45,"v":384951},{"d":"2026-04-06","o":20.45,"h":20.73,"l":20.24,"c":20.58,"v":344067},{"d":"2026-04-07","o":20.39,"h":20.8,"l":20.26,"c":20.58,"v":346295},{"d":"2026-04-08","o":20.68,"h":21.07,"l":20.17,"c":20.4,"v":602299},{"d":"2026-04-09","o":20.32,"h":21.19,"l":20.32,"c":20.87,"v":487456},{"d":"2026-04-10","o":20.98,"h":21.1,"l":20.18,"c":20.37,"v":354456},{"d":"2026-04-13","o":20.17,"h":21.48,"l":20.17,"c":21.36,"v":569396},{"d":"2026-04-14","o":21.36,"h":21.69,"l":21.11,"c":21.38,"v":336316},{"d":"2026-04-15","o":21.38,"h":21.76,"l":21.19,"c":21.68,"v":382617},{"d":"2026-04-16","o":21.67,"h":22.01,"l":21.41,"c":21.81,"v":354683},{"d":"2026-04-17","o":22.18,"h":23,"l":21.98,"c":22.88,"v":537828},{"d":"2026-04-20","o":22.84,"h":23.26,"l":22.54,"c":22.92,"v":542049},{"d":"2026-04-21","o":22.64,"h":22.64,"l":21.1,"c":21.21,"v":684154},{"d":"2026-04-22","o":21.4,"h":21.59,"l":20.76,"c":20.99,"v":410802},{"d":"2026-04-23","o":20.99,"h":21.23,"l":20.76,"c":21.01,"v":232671},{"d":"2026-04-24","o":21.05,"h":21.6,"l":20.77,"c":21.41,"v":397410},{"d":"2026-04-27","o":21.47,"h":22.06,"l":21.46,"c":21.65,"v":254573},{"d":"2026-04-28","o":21.71,"h":22.04,"l":21.56,"c":21.82,"v":273958},{"d":"2026-04-29","o":21.5,"h":21.86,"l":21.48,"c":21.63,"v":265228},{"d":"2026-04-30","o":21.63,"h":22.36,"l":21.57,"c":21.96,"v":294209},{"d":"2026-05-01","o":21.98,"h":22.26,"l":21.64,"c":21.88,"v":300350},{"d":"2026-05-04","o":21.82,"h":23.22,"l":21.72,"c":22.74,"v":484090},{"d":"2026-05-05","o":22.85,"h":23.46,"l":22.75,"c":23.39,"v":361509},{"d":"2026-05-06","o":23.5,"h":24.15,"l":23.5,"c":23.9,"v":386153},{"d":"2026-05-07","o":24.01,"h":24.34,"l":23.87,"c":24.03,"v":360706},{"d":"2026-05-08","o":18.57,"h":19.52,"l":18.28,"c":19,"v":1983790},{"d":"2026-05-11","o":19.09,"h":19.41,"l":18.33,"c":18.45,"v":1194603},{"d":"2026-05-12","o":18.41,"h":18.58,"l":17.26,"c":17.5,"v":1219583},{"d":"2026-05-13","o":17.5,"h":18.57,"l":17.43,"c":18.32,"v":965149},{"d":"2026-05-14","o":17.81,"h":18.08,"l":17.26,"c":17.3,"v":707518},{"d":"2026-05-15","o":17.3,"h":17.53,"l":16.75,"c":16.87,"v":679289},{"d":"2026-05-18","o":16.7,"h":17.31,"l":16.65,"c":17.2,"v":866025},{"d":"2026-05-19","o":17.28,"h":17.91,"l":17,"c":17.82,"v":620930}]