[{"d":"2013-08-01","o":13.5,"h":13.7,"l":13.29,"c":13.5,"v":3359300},{"d":"2013-08-02","o":13.5,"h":13.75,"l":13.38,"c":13.75,"v":379500},{"d":"2013-08-05","o":13.75,"h":13.75,"l":13.48,"c":13.75,"v":182900},{"d":"2013-08-06","o":13.75,"h":13.9,"l":13.7,"c":13.84,"v":243900},{"d":"2013-08-07","o":13.8,"h":13.85,"l":13.73,"c":13.75,"v":157700},{"d":"2013-08-08","o":13.75,"h":13.78,"l":13.74,"c":13.75,"v":119200},{"d":"2013-08-09","o":13.75,"h":13.89,"l":13.75,"c":13.8,"v":115100},{"d":"2013-08-12","o":13.8,"h":13.8,"l":13.74,"c":13.8,"v":138200},{"d":"2013-08-13","o":13.62,"h":13.92,"l":13.6,"c":13.92,"v":169800},{"d":"2013-08-14","o":13.91,"h":13.91,"l":13.77,"c":13.85,"v":150600},{"d":"2013-08-15","o":13.9,"h":13.97,"l":13.75,"c":13.97,"v":206600},{"d":"2013-08-16","o":13.95,"h":14.02,"l":13.88,"c":13.95,"v":403600},{"d":"2013-08-19","o":13.83,"h":13.87,"l":13.74,"c":13.84,"v":87000},{"d":"2013-08-20","o":13.85,"h":13.88,"l":13.81,"c":13.85,"v":94200},{"d":"2013-08-21","o":13.85,"h":13.87,"l":13.82,"c":13.85,"v":94400},{"d":"2013-08-22","o":13.87,"h":14.01,"l":13.85,"c":14,"v":237900},{"d":"2013-08-23","o":14.02,"h":14.05,"l":13.55,"c":13.71,"v":81700},{"d":"2013-08-26","o":13.78,"h":14,"l":13.69,"c":13.78,"v":111300},{"d":"2013-08-27","o":13.7,"h":13.88,"l":13.65,"c":13.82,"v":60100},{"d":"2013-08-28","o":13.89,"h":14.05,"l":13.6,"c":13.88,"v":94100},{"d":"2013-08-29","o":13.97,"h":14.01,"l":13.71,"c":13.74,"v":56500},{"d":"2013-08-30","o":13.8,"h":13.84,"l":13.65,"c":13.66,"v":11500},{"d":"2013-09-03","o":13.75,"h":13.8,"l":13.22,"c":13.51,"v":135900},{"d":"2013-09-04","o":13.45,"h":13.46,"l":13.27,"c":13.46,"v":45100},{"d":"2013-09-05","o":13.31,"h":13.52,"l":13.27,"c":13.51,"v":35900},{"d":"2013-09-06","o":13.52,"h":13.52,"l":13.12,"c":13.41,"v":140100},{"d":"2013-09-09","o":13.46,"h":13.52,"l":13.2,"c":13.4,"v":53400},{"d":"2013-09-10","o":13.27,"h":13.51,"l":13.27,"c":13.5,"v":105200},{"d":"2013-09-11","o":13.46,"h":13.6,"l":13.46,"c":13.59,"v":29400},{"d":"2013-09-12","o":13.6,"h":13.61,"l":13.48,"c":13.58,"v":21000},{"d":"2013-09-13","o":13.4,"h":13.58,"l":13.37,"c":13.55,"v":29700},{"d":"2013-09-16","o":13.61,"h":13.61,"l":13.38,"c":13.48,"v":37000},{"d":"2013-09-17","o":13.45,"h":13.46,"l":13.23,"c":13.29,"v":43300},{"d":"2013-09-18","o":13.19,"h":13.19,"l":12.75,"c":12.9,"v":139100},{"d":"2013-09-19","o":12.84,"h":12.92,"l":12.15,"c":12.65,"v":430700},{"d":"2013-09-20","o":12.65,"h":12.68,"l":12.18,"c":12.51,"v":123500},{"d":"2013-09-23","o":12.55,"h":12.63,"l":12.45,"c":12.55,"v":66100},{"d":"2013-09-24","o":12.54,"h":12.55,"l":12.43,"c":12.45,"v":42800},{"d":"2013-09-25","o":12.44,"h":12.44,"l":12.15,"c":12.15,"v":125100},{"d":"2013-09-26","o":12.26,"h":12.31,"l":12,"c":12.08,"v":71900},{"d":"2013-09-27","o":12.09,"h":12.18,"l":12,"c":12.1,"v":34000},{"d":"2013-09-30","o":12,"h":12.18,"l":12,"c":12.14,"v":37900},{"d":"2013-10-01","o":12.16,"h":12.54,"l":12.05,"c":12.45,"v":69300},{"d":"2013-10-02","o":12.39,"h":12.49,"l":12.12,"c":12.26,"v":48200},{"d":"2013-10-03","o":12.22,"h":12.27,"l":12,"c":12.05,"v":83600},{"d":"2013-10-04","o":12.15,"h":12.16,"l":12,"c":12.09,"v":47600},{"d":"2013-10-07","o":12.01,"h":12.02,"l":11.75,"c":11.95,"v":64900},{"d":"2013-10-08","o":11.96,"h":11.96,"l":11.38,"c":11.69,"v":76200},{"d":"2013-10-09","o":11.59,"h":12.05,"l":11.32,"c":12.01,"v":45600},{"d":"2013-10-10","o":12.05,"h":13.1,"l":11.82,"c":12.9,"v":135100},{"d":"2013-10-11","o":12.89,"h":12.89,"l":12.32,"c":12.74,"v":43900},{"d":"2013-10-14","o":12.54,"h":13.02,"l":12.54,"c":12.97,"v":10800},{"d":"2013-10-15","o":13.15,"h":13.25,"l":12.84,"c":12.99,"v":28300},{"d":"2013-10-16","o":13.01,"h":13.12,"l":12.89,"c":13,"v":38000},{"d":"2013-10-17","o":12.83,"h":13.07,"l":12.38,"c":13,"v":61700},{"d":"2013-10-18","o":13,"h":13.37,"l":12.77,"c":13.33,"v":50800},{"d":"2013-10-21","o":13.24,"h":13.25,"l":13.01,"c":13.23,"v":20800},{"d":"2013-10-22","o":13.21,"h":13.35,"l":13.16,"c":13.3,"v":32900},{"d":"2013-10-23","o":13.3,"h":13.38,"l":13,"c":13.19,"v":32600},{"d":"2013-10-24","o":13.2,"h":13.25,"l":13.07,"c":13.17,"v":53300},{"d":"2013-10-25","o":13.21,"h":13.25,"l":13,"c":13.11,"v":27800},{"d":"2013-10-28","o":13.16,"h":13.22,"l":13.02,"c":13.16,"v":28600},{"d":"2013-10-29","o":13.12,"h":13.48,"l":13.08,"c":13.39,"v":23800},{"d":"2013-10-30","o":13.31,"h":13.38,"l":13,"c":13.1,"v":74000},{"d":"2013-10-31","o":13.25,"h":13.32,"l":13.01,"c":13.08,"v":199400},{"d":"2013-11-01","o":13.18,"h":13.46,"l":13.04,"c":13.17,"v":105400},{"d":"2013-11-04","o":13.17,"h":13.41,"l":13.05,"c":13.29,"v":38100},{"d":"2013-11-05","o":13.32,"h":13.33,"l":13.15,"c":13.2,"v":29800},{"d":"2013-11-06","o":13.16,"h":13.3,"l":13.1,"c":13.12,"v":52600},{"d":"2013-11-07","o":13.25,"h":13.37,"l":13.1,"c":13.16,"v":63700},{"d":"2013-11-08","o":13.07,"h":13.36,"l":12.6,"c":13.35,"v":139500},{"d":"2013-11-11","o":13.49,"h":13.49,"l":12.78,"c":13.25,"v":65800},{"d":"2013-11-12","o":13.29,"h":13.35,"l":13.17,"c":13.34,"v":41400},{"d":"2013-11-13","o":13.4,"h":13.4,"l":13,"c":13.26,"v":29600},{"d":"2013-11-14","o":13.15,"h":13.23,"l":12.87,"c":13,"v":54100},{"d":"2013-11-15","o":12.99,"h":13.26,"l":12.99,"c":13.13,"v":21400},{"d":"2013-11-18","o":13.24,"h":13.25,"l":13.06,"c":13.07,"v":47700},{"d":"2013-11-19","o":13.06,"h":13.22,"l":13.06,"c":13.1,"v":32000},{"d":"2013-11-20","o":13.07,"h":13.13,"l":12.62,"c":12.96,"v":57000},{"d":"2013-11-21","o":13.04,"h":13.17,"l":12.72,"c":12.82,"v":53800},{"d":"2013-11-22","o":12.78,"h":12.8,"l":12.43,"c":12.74,"v":31600},{"d":"2013-11-25","o":12.78,"h":12.78,"l":12.55,"c":12.75,"v":23600},{"d":"2013-11-26","o":12.66,"h":13.06,"l":12.55,"c":12.67,"v":22800},{"d":"2013-11-27","o":12.69,"h":12.93,"l":12.5,"c":12.63,"v":206400},{"d":"2013-11-29","o":12.63,"h":12.85,"l":12.63,"c":12.79,"v":5600},{"d":"2013-12-02","o":12.63,"h":12.79,"l":12.16,"c":12.21,"v":59700},{"d":"2013-12-03","o":12.1,"h":12.83,"l":12.1,"c":12.39,"v":724400},{"d":"2013-12-04","o":12.27,"h":12.57,"l":12.24,"c":12.52,"v":41700},{"d":"2013-12-05","o":12.62,"h":12.68,"l":12.27,"c":12.45,"v":48500},{"d":"2013-12-06","o":12.54,"h":12.6,"l":12.35,"c":12.42,"v":23200},{"d":"2013-12-09","o":12.49,"h":12.76,"l":12.15,"c":12.46,"v":133500},{"d":"2013-12-10","o":12.36,"h":12.76,"l":12.23,"c":12.72,"v":151900},{"d":"2013-12-11","o":12.77,"h":13.3,"l":12.7,"c":13.05,"v":203100},{"d":"2013-12-12","o":13.12,"h":13.5,"l":12.91,"c":13,"v":42000},{"d":"2013-12-13","o":13.15,"h":13.22,"l":12.9,"c":13.18,"v":17100},{"d":"2013-12-16","o":13.19,"h":13.21,"l":12.91,"c":13.05,"v":32900},{"d":"2013-12-17","o":13.05,"h":13.22,"l":12.97,"c":13.15,"v":59000},{"d":"2013-12-18","o":13.15,"h":14.05,"l":13.15,"c":13.84,"v":133200},{"d":"2013-12-19","o":13.76,"h":14.48,"l":13.76,"c":14.25,"v":93400},{"d":"2013-12-20","o":14.37,"h":14.37,"l":13.95,"c":14.29,"v":73200},{"d":"2013-12-23","o":14.25,"h":14.73,"l":14.09,"c":14.73,"v":76500},{"d":"2013-12-24","o":14.65,"h":14.75,"l":14.42,"c":14.75,"v":32800},{"d":"2013-12-26","o":14.7,"h":15.51,"l":14.65,"c":15.33,"v":78100},{"d":"2013-12-27","o":15.45,"h":15.84,"l":15.27,"c":15.32,"v":53100},{"d":"2013-12-30","o":15.48,"h":15.48,"l":14.65,"c":15.16,"v":87300},{"d":"2013-12-31","o":15.16,"h":15.7,"l":15.15,"c":15.56,"v":46900},{"d":"2014-01-02","o":15.41,"h":15.41,"l":15.1,"c":15.16,"v":96300},{"d":"2014-01-03","o":15.19,"h":15.36,"l":14.87,"c":15.01,"v":61300},{"d":"2014-01-06","o":15.29,"h":15.32,"l":14.8,"c":14.94,"v":138300},{"d":"2014-01-07","o":14.95,"h":15.1,"l":14.36,"c":14.85,"v":116700},{"d":"2014-01-08","o":14.9,"h":15.08,"l":14.7,"c":14.75,"v":42100},{"d":"2014-01-09","o":15,"h":15,"l":14.39,"c":14.48,"v":57800},{"d":"2014-01-10","o":14.46,"h":14.63,"l":14.25,"c":14.44,"v":55100},{"d":"2014-01-13","o":14.44,"h":14.48,"l":14.25,"c":14.27,"v":34200},{"d":"2014-01-14","o":14.26,"h":14.3,"l":13.93,"c":14.19,"v":98900},{"d":"2014-01-15","o":14.25,"h":14.64,"l":14.23,"c":14.63,"v":43600},{"d":"2014-01-16","o":14.63,"h":14.71,"l":14.52,"c":14.6,"v":37200},{"d":"2014-01-17","o":14.66,"h":14.88,"l":14.66,"c":14.75,"v":58300},{"d":"2014-01-21","o":15.03,"h":15.03,"l":14.6,"c":14.7,"v":40300},{"d":"2014-01-22","o":14.76,"h":15.07,"l":14.72,"c":14.89,"v":18100},{"d":"2014-01-23","o":14.88,"h":14.9,"l":14.6,"c":14.8,"v":64000},{"d":"2014-01-24","o":14.77,"h":14.79,"l":14.2,"c":14.4,"v":80000},{"d":"2014-01-27","o":14.36,"h":14.4,"l":13.77,"c":14.15,"v":36700},{"d":"2014-01-28","o":14.2,"h":14.58,"l":14.2,"c":14.43,"v":37300},{"d":"2014-01-29","o":14.31,"h":14.45,"l":14.1,"c":14.33,"v":15500},{"d":"2014-01-30","o":14.36,"h":14.6,"l":13.84,"c":14.3,"v":149100},{"d":"2014-01-31","o":14.2,"h":14.81,"l":14.12,"c":14.76,"v":78700},{"d":"2014-02-03","o":14.7,"h":14.76,"l":14.32,"c":14.58,"v":51200},{"d":"2014-02-04","o":14.79,"h":14.79,"l":14.2,"c":14.39,"v":77700},{"d":"2014-02-05","o":14.44,"h":14.5,"l":13.72,"c":14,"v":86900},{"d":"2014-02-06","o":13.98,"h":14.17,"l":13.88,"c":14,"v":42300},{"d":"2014-02-07","o":14.01,"h":14.25,"l":13.86,"c":14.17,"v":27000},{"d":"2014-02-10","o":14.25,"h":14.26,"l":14.11,"c":14.13,"v":11500},{"d":"2014-02-11","o":14.13,"h":14.15,"l":13.79,"c":14.02,"v":17300},{"d":"2014-02-12","o":14,"h":14.05,"l":13.95,"c":13.96,"v":23400},{"d":"2014-02-13","o":13.89,"h":14.01,"l":13.13,"c":13.97,"v":153800},{"d":"2014-02-14","o":14,"h":14.35,"l":13.88,"c":13.97,"v":37100},{"d":"2014-02-18","o":13.97,"h":14.12,"l":13.83,"c":13.87,"v":39600},{"d":"2014-02-19","o":13.84,"h":13.97,"l":13.33,"c":13.4,"v":32900},{"d":"2014-02-20","o":13.49,"h":13.49,"l":13.03,"c":13.21,"v":23700},{"d":"2014-02-21","o":13.18,"h":13.18,"l":13.01,"c":13.09,"v":84700},{"d":"2014-02-24","o":13.32,"h":13.44,"l":13.02,"c":13.12,"v":29500},{"d":"2014-02-25","o":13.19,"h":13.24,"l":12.95,"c":13.03,"v":54800},{"d":"2014-02-26","o":13.01,"h":13.27,"l":12.85,"c":13.05,"v":204900},{"d":"2014-02-27","o":13.06,"h":13.18,"l":12.84,"c":13.16,"v":36000},{"d":"2014-02-28","o":13.18,"h":13.18,"l":12.81,"c":12.98,"v":24100},{"d":"2014-03-03","o":12.92,"h":13.18,"l":12.6,"c":13.01,"v":58800},{"d":"2014-03-04","o":12.85,"h":13,"l":12.46,"c":12.53,"v":444200},{"d":"2014-03-05","o":12.55,"h":13.8,"l":12.47,"c":13.65,"v":544800},{"d":"2014-03-06","o":14,"h":14,"l":13.5,"c":13.61,"v":2691100},{"d":"2014-03-07","o":13.6,"h":13.7,"l":13.5,"c":13.5,"v":342500},{"d":"2014-03-10","o":13.51,"h":13.65,"l":13.5,"c":13.65,"v":281200},{"d":"2014-03-11","o":13.74,"h":14.14,"l":13.6,"c":13.87,"v":511700},{"d":"2014-03-12","o":13.68,"h":13.81,"l":13.55,"c":13.66,"v":197600},{"d":"2014-03-13","o":13.62,"h":13.67,"l":13.25,"c":13.63,"v":173100},{"d":"2014-03-14","o":13.56,"h":13.75,"l":13.28,"c":13.66,"v":191000},{"d":"2014-03-17","o":13.66,"h":13.76,"l":13.63,"c":13.64,"v":76400},{"d":"2014-03-18","o":13.59,"h":13.99,"l":13.26,"c":13.89,"v":262600},{"d":"2014-03-19","o":13.89,"h":13.94,"l":13.73,"c":13.8,"v":77100},{"d":"2014-03-20","o":13.73,"h":13.83,"l":13.48,"c":13.66,"v":68200},{"d":"2014-03-21","o":13.68,"h":13.81,"l":13.45,"c":13.53,"v":144300},{"d":"2014-03-24","o":13.49,"h":13.51,"l":13.26,"c":13.29,"v":99300},{"d":"2014-03-25","o":13.28,"h":13.52,"l":13.26,"c":13.36,"v":153000},{"d":"2014-03-26","o":13.33,"h":13.47,"l":13.2,"c":13.23,"v":68900},{"d":"2014-03-27","o":13.2,"h":13.4,"l":12.86,"c":13.04,"v":185500},{"d":"2014-03-28","o":13.04,"h":13.2,"l":13.02,"c":13.14,"v":40200},{"d":"2014-03-31","o":13.14,"h":13.44,"l":13.11,"c":13.3,"v":110100},{"d":"2014-04-01","o":13.28,"h":13.48,"l":13.21,"c":13.46,"v":89700},{"d":"2014-04-02","o":13.4,"h":13.61,"l":13.4,"c":13.54,"v":142900},{"d":"2014-04-03","o":13.45,"h":13.57,"l":13.25,"c":13.28,"v":75900},{"d":"2014-04-04","o":13.27,"h":13.4,"l":13.03,"c":13.26,"v":123700},{"d":"2014-04-07","o":13.26,"h":13.26,"l":12.55,"c":12.73,"v":248600},{"d":"2014-04-08","o":12.74,"h":12.92,"l":12.36,"c":12.52,"v":198400},{"d":"2014-04-09","o":12.52,"h":12.61,"l":12.25,"c":12.41,"v":307600},{"d":"2014-04-10","o":12.35,"h":12.47,"l":12.3,"c":12.45,"v":98400},{"d":"2014-04-11","o":12.45,"h":12.79,"l":12.39,"c":12.45,"v":92700},{"d":"2014-04-14","o":12.52,"h":12.64,"l":12.42,"c":12.59,"v":50900},{"d":"2014-04-15","o":12.54,"h":12.68,"l":12.18,"c":12.66,"v":268500},{"d":"2014-04-16","o":12.67,"h":12.84,"l":12.4,"c":12.77,"v":78700},{"d":"2014-04-17","o":12.82,"h":12.91,"l":12.56,"c":12.63,"v":145400},{"d":"2014-04-21","o":12.76,"h":13.04,"l":12.61,"c":12.93,"v":175300},{"d":"2014-04-22","o":13,"h":13.1,"l":12.86,"c":12.97,"v":321900},{"d":"2014-04-23","o":13.05,"h":13.07,"l":12.89,"c":12.98,"v":110500},{"d":"2014-04-24","o":13.01,"h":13.38,"l":12.93,"c":13.38,"v":132300},{"d":"2014-04-25","o":13.41,"h":13.46,"l":13.02,"c":13.24,"v":84600},{"d":"2014-04-28","o":13.11,"h":13.36,"l":12.93,"c":13.15,"v":44200},{"d":"2014-04-29","o":13.11,"h":13.19,"l":12.97,"c":13.13,"v":81900},{"d":"2014-04-30","o":13.07,"h":13.15,"l":12.78,"c":13.04,"v":40300},{"d":"2014-05-01","o":12.96,"h":13.09,"l":12.81,"c":12.98,"v":95200},{"d":"2014-05-02","o":12.86,"h":13.13,"l":12.85,"c":13.08,"v":77600},{"d":"2014-05-05","o":12.98,"h":13.23,"l":12.98,"c":13.13,"v":26400},{"d":"2014-05-06","o":13.15,"h":13.25,"l":13.09,"c":13.2,"v":71200},{"d":"2014-05-07","o":13.23,"h":13.25,"l":12.95,"c":13.09,"v":702700},{"d":"2014-05-08","o":13.02,"h":13.05,"l":12.74,"c":13.05,"v":311900},{"d":"2014-05-09","o":12.97,"h":13.1,"l":12.94,"c":13.07,"v":479800},{"d":"2014-05-12","o":13.02,"h":13.14,"l":13.01,"c":13.12,"v":54000},{"d":"2014-05-13","o":13.03,"h":13.25,"l":12.92,"c":13.01,"v":175700},{"d":"2014-05-14","o":12.9,"h":13.18,"l":12.9,"c":13.05,"v":82500},{"d":"2014-05-15","o":13.03,"h":13.12,"l":12.77,"c":12.97,"v":304800},{"d":"2014-05-16","o":13.04,"h":13.04,"l":12.65,"c":13.01,"v":265100},{"d":"2014-05-19","o":13.06,"h":13.11,"l":12.98,"c":13.04,"v":80400},{"d":"2014-05-20","o":13.04,"h":13.15,"l":12.95,"c":12.97,"v":287800},{"d":"2014-05-21","o":12.98,"h":13.03,"l":12.89,"c":12.93,"v":78000},{"d":"2014-05-22","o":12.92,"h":13.05,"l":12.9,"c":13,"v":219500},{"d":"2014-05-23","o":13,"h":13.87,"l":13,"c":13.76,"v":76700},{"d":"2014-05-27","o":13.78,"h":13.99,"l":13.62,"c":13.89,"v":57100},{"d":"2014-05-28","o":13.9,"h":13.95,"l":13.76,"c":13.89,"v":68100},{"d":"2014-05-29","o":13.85,"h":13.95,"l":13.82,"c":13.86,"v":87700},{"d":"2014-05-30","o":13.88,"h":13.96,"l":13.87,"c":13.91,"v":84400},{"d":"2014-06-02","o":13.95,"h":13.95,"l":13.71,"c":13.86,"v":104700},{"d":"2014-06-03","o":13.83,"h":14.24,"l":13.68,"c":14.17,"v":146500},{"d":"2014-06-04","o":14.09,"h":14.3,"l":14,"c":14.19,"v":170300},{"d":"2014-06-05","o":14.13,"h":14.39,"l":13.91,"c":14.39,"v":158600},{"d":"2014-06-06","o":14.38,"h":14.51,"l":14.2,"c":14.47,"v":115100},{"d":"2014-06-09","o":14.4,"h":14.53,"l":14.19,"c":14.52,"v":124800},{"d":"2014-06-10","o":14.55,"h":14.6,"l":14.22,"c":14.47,"v":156100},{"d":"2014-06-11","o":14.48,"h":14.7,"l":14.48,"c":14.64,"v":166000},{"d":"2014-06-12","o":14.57,"h":14.9,"l":14.57,"c":14.84,"v":155200},{"d":"2014-06-13","o":14.8,"h":14.85,"l":14.47,"c":14.64,"v":118500},{"d":"2014-06-16","o":14.56,"h":14.97,"l":14.56,"c":14.81,"v":230000},{"d":"2014-06-17","o":14.7,"h":14.78,"l":14.35,"c":14.61,"v":193400},{"d":"2014-06-18","o":14.55,"h":14.63,"l":14.42,"c":14.55,"v":121900},{"d":"2014-06-19","o":14.5,"h":14.69,"l":14.3,"c":14.44,"v":90900},{"d":"2014-06-20","o":14.5,"h":14.75,"l":14.31,"c":14.72,"v":207300},{"d":"2014-06-23","o":14.74,"h":14.76,"l":14.25,"c":14.36,"v":163700},{"d":"2014-06-24","o":14.29,"h":14.34,"l":13.96,"c":14.05,"v":137600},{"d":"2014-06-25","o":14.11,"h":14.33,"l":14.05,"c":14.21,"v":138700},{"d":"2014-06-26","o":14.22,"h":14.22,"l":13.93,"c":14.06,"v":108900},{"d":"2014-06-27","o":14.12,"h":14.23,"l":13.68,"c":13.68,"v":1516000},{"d":"2014-06-30","o":13.69,"h":13.88,"l":13.4,"c":13.83,"v":230200},{"d":"2014-07-01","o":13.79,"h":13.82,"l":13.42,"c":13.68,"v":205300},{"d":"2014-07-02","o":13.65,"h":13.81,"l":13.49,"c":13.58,"v":144200},{"d":"2014-07-03","o":13.6,"h":13.6,"l":13.38,"c":13.43,"v":51500},{"d":"2014-07-07","o":13.41,"h":13.46,"l":12.89,"c":13,"v":162000},{"d":"2014-07-08","o":13.04,"h":13.04,"l":12.65,"c":12.66,"v":207300},{"d":"2014-07-09","o":13.25,"h":13.25,"l":12.81,"c":12.86,"v":150300},{"d":"2014-07-10","o":12.67,"h":12.74,"l":12.49,"c":12.57,"v":113600},{"d":"2014-07-11","o":12.5,"h":12.67,"l":12.39,"c":12.62,"v":119000},{"d":"2014-07-14","o":12.67,"h":12.8,"l":12.58,"c":12.67,"v":177900},{"d":"2014-07-15","o":12.73,"h":12.73,"l":12.37,"c":12.63,"v":79800},{"d":"2014-07-16","o":12.68,"h":12.69,"l":12.43,"c":12.58,"v":50200},{"d":"2014-07-17","o":12.54,"h":12.72,"l":12.35,"c":12.43,"v":81600},{"d":"2014-07-18","o":12.37,"h":12.7,"l":12.37,"c":12.57,"v":117500},{"d":"2014-07-21","o":12.48,"h":12.67,"l":12.38,"c":12.46,"v":119300},{"d":"2014-07-22","o":12.51,"h":12.63,"l":12.41,"c":12.41,"v":73600},{"d":"2014-07-23","o":12.43,"h":12.68,"l":12.26,"c":12.52,"v":200800},{"d":"2014-07-24","o":12.5,"h":12.83,"l":12.46,"c":12.79,"v":140600},{"d":"2014-07-25","o":12.72,"h":12.91,"l":12.7,"c":12.9,"v":122400},{"d":"2014-07-28","o":12.9,"h":13.13,"l":12.84,"c":13.1,"v":163800},{"d":"2014-07-29","o":13,"h":13.42,"l":13,"c":13.22,"v":134600},{"d":"2014-07-30","o":13.27,"h":13.43,"l":12.87,"c":13.13,"v":148800},{"d":"2014-07-31","o":13.06,"h":13.2,"l":12.97,"c":13.13,"v":183600},{"d":"2014-08-01","o":13.13,"h":13.14,"l":12.77,"c":13.1,"v":198600},{"d":"2014-08-04","o":13.15,"h":13.52,"l":13.09,"c":13.48,"v":145600},{"d":"2014-08-05","o":13.4,"h":13.51,"l":12.91,"c":13.07,"v":154500},{"d":"2014-08-06","o":13.03,"h":13.26,"l":12.95,"c":13,"v":101000},{"d":"2014-08-07","o":13,"h":13.02,"l":12.65,"c":12.73,"v":51400},{"d":"2014-08-08","o":12.7,"h":13.05,"l":12.7,"c":12.94,"v":42700},{"d":"2014-08-11","o":12.9,"h":13.39,"l":12.87,"c":13.09,"v":60000},{"d":"2014-08-12","o":13.08,"h":13.14,"l":12.78,"c":12.88,"v":47400},{"d":"2014-08-13","o":12.88,"h":12.96,"l":12.75,"c":12.76,"v":43600},{"d":"2014-08-14","o":12.74,"h":12.99,"l":12.74,"c":12.94,"v":89300},{"d":"2014-08-15","o":13.07,"h":13.13,"l":13.01,"c":13.06,"v":100700},{"d":"2014-08-18","o":13.11,"h":13.38,"l":13.11,"c":13.24,"v":80600},{"d":"2014-08-19","o":13.29,"h":13.35,"l":13.27,"c":13.32,"v":38600},{"d":"2014-08-20","o":13.27,"h":13.32,"l":13.22,"c":13.3,"v":52400},{"d":"2014-08-21","o":13.28,"h":13.29,"l":13.08,"c":13.2,"v":54800},{"d":"2014-08-22","o":13.19,"h":13.26,"l":12.97,"c":13,"v":26700},{"d":"2014-08-25","o":13.08,"h":13.18,"l":13,"c":13.1,"v":29300},{"d":"2014-08-26","o":13.07,"h":13.21,"l":12.98,"c":13.15,"v":25600},{"d":"2014-08-27","o":13.21,"h":13.21,"l":12.9,"c":13.03,"v":19600},{"d":"2014-08-28","o":12.83,"h":12.97,"l":12.77,"c":12.84,"v":30100},{"d":"2014-08-29","o":12.82,"h":13.14,"l":12.55,"c":13.09,"v":35700},{"d":"2014-09-02","o":13.13,"h":13.13,"l":12.68,"c":12.74,"v":32100},{"d":"2014-09-03","o":12.81,"h":12.95,"l":12.51,"c":12.63,"v":75300},{"d":"2014-09-04","o":12.62,"h":12.7,"l":12.48,"c":12.56,"v":20800},{"d":"2014-09-05","o":12.5,"h":12.75,"l":12.5,"c":12.74,"v":67900},{"d":"2014-09-08","o":12.59,"h":12.87,"l":12.54,"c":12.86,"v":163500},{"d":"2014-09-09","o":12.86,"h":12.86,"l":12.58,"c":12.7,"v":36500},{"d":"2014-09-10","o":12.68,"h":12.95,"l":12.68,"c":12.91,"v":25900},{"d":"2014-09-11","o":12.83,"h":13.11,"l":12.81,"c":12.95,"v":114600},{"d":"2014-09-12","o":13,"h":13,"l":12.53,"c":12.61,"v":95800},{"d":"2014-09-15","o":12.67,"h":12.72,"l":12.37,"c":12.56,"v":132600},{"d":"2014-09-16","o":12.56,"h":12.66,"l":12.45,"c":12.51,"v":47800},{"d":"2014-09-17","o":12.44,"h":12.62,"l":12.35,"c":12.45,"v":42100},{"d":"2014-09-18","o":12.44,"h":12.59,"l":12.4,"c":12.48,"v":40200},{"d":"2014-09-19","o":12.51,"h":12.6,"l":12.02,"c":12.05,"v":85600},{"d":"2014-09-22","o":12.02,"h":12.02,"l":11.8,"c":11.91,"v":57100},{"d":"2014-09-23","o":11.81,"h":12.08,"l":11.6,"c":11.8,"v":68800},{"d":"2014-09-24","o":11.77,"h":12.04,"l":11.64,"c":12,"v":42900},{"d":"2014-09-25","o":11.92,"h":11.92,"l":11.41,"c":11.58,"v":54500},{"d":"2014-09-26","o":11.58,"h":11.64,"l":11.15,"c":11.27,"v":40400},{"d":"2014-09-29","o":11.18,"h":11.22,"l":10.81,"c":11.19,"v":94900},{"d":"2014-09-30","o":11.14,"h":11.15,"l":10.85,"c":10.9,"v":77000},{"d":"2014-10-01","o":10.92,"h":11.02,"l":10.7,"c":10.91,"v":65800},{"d":"2014-10-02","o":10.89,"h":11,"l":10.59,"c":10.92,"v":56800},{"d":"2014-10-03","o":11.05,"h":11.16,"l":10.77,"c":10.85,"v":62600},{"d":"2014-10-06","o":10.84,"h":11.05,"l":10.64,"c":10.65,"v":136600},{"d":"2014-10-07","o":10.8,"h":10.87,"l":10.55,"c":10.55,"v":71500},{"d":"2014-10-08","o":10.51,"h":10.53,"l":9.49,"c":10.32,"v":80200},{"d":"2014-10-09","o":10.32,"h":10.32,"l":9.62,"c":9.63,"v":203200},{"d":"2014-10-10","o":9.61,"h":9.78,"l":8.25,"c":8.83,"v":463800},{"d":"2014-10-13","o":8.78,"h":9.04,"l":8.52,"c":8.81,"v":180700},{"d":"2014-10-14","o":8.86,"h":9.52,"l":8.86,"c":9.41,"v":255500},{"d":"2014-10-15","o":9.31,"h":9.71,"l":9.19,"c":9.66,"v":133600},{"d":"2014-10-16","o":9,"h":9.81,"l":9,"c":9.73,"v":203700},{"d":"2014-10-17","o":9.88,"h":10.07,"l":9.74,"c":9.9,"v":316600},{"d":"2014-10-20","o":9.83,"h":9.84,"l":9.7,"c":9.8,"v":189000},{"d":"2014-10-21","o":9.85,"h":10.33,"l":9.85,"c":10.27,"v":92300},{"d":"2014-10-22","o":10.33,"h":10.4,"l":9.76,"c":9.9,"v":116200},{"d":"2014-10-23","o":10.05,"h":10.25,"l":9.64,"c":9.92,"v":172300},{"d":"2014-10-24","o":9.95,"h":9.99,"l":9.45,"c":9.73,"v":150200},{"d":"2014-10-27","o":9.76,"h":9.81,"l":9.31,"c":9.8,"v":103200},{"d":"2014-10-28","o":9.94,"h":10.2,"l":9.71,"c":10.2,"v":100700},{"d":"2014-10-29","o":10.14,"h":10.21,"l":9.74,"c":9.91,"v":72600},{"d":"2014-10-30","o":9.9,"h":10,"l":9.7,"c":9.81,"v":55700},{"d":"2014-10-31","o":9.99,"h":10.19,"l":9.75,"c":10.13,"v":120100},{"d":"2014-11-03","o":10.28,"h":10.35,"l":9.86,"c":10.06,"v":53900},{"d":"2014-11-04","o":10.27,"h":10.51,"l":9.95,"c":10.16,"v":131800},{"d":"2014-11-05","o":10.26,"h":10.6,"l":10.15,"c":10.52,"v":191500},{"d":"2014-11-06","o":10.53,"h":10.63,"l":10.25,"c":10.58,"v":78100},{"d":"2014-11-07","o":10.6,"h":10.73,"l":10.51,"c":10.61,"v":76300},{"d":"2014-11-10","o":10.65,"h":10.74,"l":10.44,"c":10.56,"v":90600},{"d":"2014-11-11","o":10.45,"h":10.7,"l":10.45,"c":10.59,"v":87600},{"d":"2014-11-12","o":10.59,"h":10.96,"l":10.59,"c":10.86,"v":149200},{"d":"2014-11-13","o":10.89,"h":10.89,"l":10.48,"c":10.74,"v":116900},{"d":"2014-11-14","o":10.75,"h":11.26,"l":10.68,"c":11.12,"v":175800},{"d":"2014-11-17","o":11.08,"h":11.14,"l":10.97,"c":11.01,"v":179100},{"d":"2014-11-18","o":11.02,"h":11.16,"l":10.74,"c":10.77,"v":91500},{"d":"2014-11-19","o":10.81,"h":10.81,"l":10.2,"c":10.37,"v":52600},{"d":"2014-11-20","o":10.3,"h":10.54,"l":10.3,"c":10.41,"v":68500},{"d":"2014-11-21","o":10.61,"h":10.78,"l":10.43,"c":10.51,"v":57900},{"d":"2014-11-24","o":10.55,"h":10.62,"l":10.41,"c":10.62,"v":25800},{"d":"2014-11-25","o":10.61,"h":10.61,"l":10.45,"c":10.57,"v":22800},{"d":"2014-11-26","o":10.54,"h":10.54,"l":10.2,"c":10.34,"v":20600},{"d":"2014-11-28","o":10.3,"h":10.33,"l":9.9,"c":10.21,"v":35500},{"d":"2014-12-01","o":10.14,"h":10.27,"l":9.73,"c":9.83,"v":209000},{"d":"2014-12-02","o":9.87,"h":9.98,"l":9.41,"c":9.64,"v":80500},{"d":"2014-12-03","o":9.64,"h":9.99,"l":9.58,"c":9.63,"v":72900},{"d":"2014-12-04","o":9.65,"h":9.67,"l":9.3,"c":9.52,"v":120400},{"d":"2014-12-05","o":9.51,"h":9.97,"l":9.51,"c":9.86,"v":139800},{"d":"2014-12-08","o":9.8,"h":9.86,"l":9.43,"c":9.6,"v":158900},{"d":"2014-12-09","o":9.46,"h":10.2,"l":9.44,"c":10.05,"v":278500},{"d":"2014-12-10","o":10.06,"h":10.06,"l":9.73,"c":9.85,"v":205300},{"d":"2014-12-11","o":9.83,"h":10.12,"l":9.7,"c":10.02,"v":300800},{"d":"2014-12-12","o":9.85,"h":10.26,"l":9.82,"c":10.13,"v":207900},{"d":"2014-12-15","o":10.41,"h":10.85,"l":10.39,"c":10.79,"v":243200},{"d":"2014-12-16","o":10.83,"h":10.96,"l":10.71,"c":10.74,"v":282100},{"d":"2014-12-17","o":10.73,"h":11.08,"l":10.72,"c":10.97,"v":199100},{"d":"2014-12-18","o":11.01,"h":11.19,"l":10.85,"c":10.93,"v":182500},{"d":"2014-12-19","o":10.91,"h":11.27,"l":10.7,"c":11.27,"v":258300},{"d":"2014-12-22","o":11.33,"h":11.35,"l":11.03,"c":11.27,"v":55900},{"d":"2014-12-23","o":11.28,"h":11.41,"l":11.24,"c":11.3,"v":125400},{"d":"2014-12-24","o":11.36,"h":11.4,"l":11.24,"c":11.37,"v":49800},{"d":"2014-12-26","o":11.46,"h":11.74,"l":11.29,"c":11.68,"v":119500},{"d":"2014-12-29","o":11.7,"h":11.79,"l":11.5,"c":11.6,"v":100600},{"d":"2014-12-30","o":11.61,"h":11.63,"l":11.43,"c":11.58,"v":56500},{"d":"2014-12-31","o":11.72,"h":12.05,"l":11.45,"c":11.97,"v":112200},{"d":"2015-01-02","o":12.11,"h":12.11,"l":11.65,"c":12,"v":72000},{"d":"2015-01-05","o":11.91,"h":11.95,"l":11.7,"c":11.71,"v":77300},{"d":"2015-01-06","o":11.77,"h":11.79,"l":11.31,"c":11.5,"v":87300},{"d":"2015-01-07","o":11.62,"h":11.65,"l":11.28,"c":11.42,"v":58600},{"d":"2015-01-08","o":11.45,"h":11.73,"l":11.34,"c":11.71,"v":116400},{"d":"2015-01-09","o":11.68,"h":11.77,"l":11.31,"c":11.6,"v":150700},{"d":"2015-01-12","o":11.62,"h":11.64,"l":11.26,"c":11.42,"v":108000},{"d":"2015-01-13","o":11.51,"h":11.8,"l":11.32,"c":11.54,"v":110200},{"d":"2015-01-14","o":11.5,"h":11.65,"l":11.17,"c":11.55,"v":145600},{"d":"2015-01-15","o":11.55,"h":11.78,"l":11.11,"c":11.33,"v":203300},{"d":"2015-01-16","o":11.36,"h":11.57,"l":11.2,"c":11.39,"v":118600},{"d":"2015-01-20","o":11.45,"h":11.45,"l":10.85,"c":10.9,"v":84700},{"d":"2015-01-21","o":10.9,"h":11.48,"l":10.66,"c":10.87,"v":320200},{"d":"2015-01-22","o":10.99,"h":11.6,"l":10.9,"c":11.52,"v":307300},{"d":"2015-01-23","o":11.51,"h":11.55,"l":11.41,"c":11.52,"v":227500},{"d":"2015-01-26","o":11.55,"h":11.57,"l":11.35,"c":11.54,"v":70200},{"d":"2015-01-27","o":11.45,"h":11.89,"l":11.4,"c":11.73,"v":113600},{"d":"2015-01-28","o":11.76,"h":11.76,"l":11.36,"c":11.37,"v":85900},{"d":"2015-01-29","o":11.45,"h":11.66,"l":11.23,"c":11.54,"v":68200},{"d":"2015-01-30","o":11.52,"h":11.73,"l":11.27,"c":11.32,"v":127300},{"d":"2015-02-02","o":11.43,"h":11.66,"l":11.25,"c":11.28,"v":148600},{"d":"2015-02-03","o":11.35,"h":11.81,"l":10.94,"c":10.98,"v":541600},{"d":"2015-02-04","o":11.07,"h":12.03,"l":11,"c":11.8,"v":245100},{"d":"2015-02-05","o":11.89,"h":12.24,"l":11.72,"c":12.06,"v":164800},{"d":"2015-02-06","o":12.14,"h":12.42,"l":12.05,"c":12.23,"v":102300},{"d":"2015-02-09","o":12.25,"h":12.27,"l":11.57,"c":11.66,"v":104500},{"d":"2015-02-10","o":11.7,"h":11.7,"l":11.08,"c":11.57,"v":176000},{"d":"2015-02-11","o":11.6,"h":11.92,"l":11.25,"c":11.39,"v":101800},{"d":"2015-02-12","o":11.42,"h":11.46,"l":11.36,"c":11.42,"v":72000},{"d":"2015-02-13","o":11.41,"h":11.45,"l":11.06,"c":11.21,"v":72300},{"d":"2015-02-17","o":11.22,"h":11.23,"l":10.88,"c":10.89,"v":161900},{"d":"2015-02-18","o":10.92,"h":10.95,"l":10.52,"c":10.67,"v":86000},{"d":"2015-02-19","o":10.66,"h":10.85,"l":10.56,"c":10.7,"v":112400},{"d":"2015-02-20","o":10.86,"h":10.86,"l":10.38,"c":10.54,"v":98300},{"d":"2015-02-23","o":10.53,"h":10.57,"l":10.07,"c":10.19,"v":158100},{"d":"2015-02-24","o":10.22,"h":10.31,"l":10.16,"c":10.29,"v":85300},{"d":"2015-02-25","o":10.3,"h":10.41,"l":10.21,"c":10.39,"v":43400},{"d":"2015-02-26","o":10.43,"h":10.58,"l":10.36,"c":10.53,"v":140700},{"d":"2015-02-27","o":10.56,"h":10.75,"l":10.51,"c":10.57,"v":152500},{"d":"2015-03-02","o":10.68,"h":10.69,"l":10.46,"c":10.6,"v":101500},{"d":"2015-03-03","o":10.59,"h":10.93,"l":10.47,"c":10.48,"v":68100},{"d":"2015-03-04","o":10.4,"h":10.49,"l":10.36,"c":10.44,"v":71900},{"d":"2015-03-05","o":10.69,"h":10.71,"l":10.22,"c":10.25,"v":68700},{"d":"2015-03-06","o":10.15,"h":10.33,"l":10.07,"c":10.13,"v":91500},{"d":"2015-03-09","o":10.19,"h":10.23,"l":10.05,"c":10.2,"v":132500},{"d":"2015-03-10","o":10.15,"h":10.18,"l":10.05,"c":10.07,"v":36000},{"d":"2015-03-11","o":10.13,"h":10.22,"l":10.06,"c":10.16,"v":210000},{"d":"2015-03-12","o":10.27,"h":10.5,"l":10.27,"c":10.34,"v":136300},{"d":"2015-03-13","o":10.34,"h":10.39,"l":10.24,"c":10.29,"v":227200},{"d":"2015-03-16","o":10.33,"h":10.33,"l":9.55,"c":9.88,"v":353300},{"d":"2015-03-17","o":9.81,"h":10.05,"l":9.8,"c":9.92,"v":204600},{"d":"2015-03-18","o":9.95,"h":10.78,"l":9.95,"c":10.65,"v":133200},{"d":"2015-03-19","o":10.67,"h":10.67,"l":10.16,"c":10.2,"v":59000},{"d":"2015-03-20","o":10.28,"h":10.51,"l":10.13,"c":10.19,"v":191200},{"d":"2015-03-23","o":10.22,"h":10.38,"l":10.22,"c":10.28,"v":264200},{"d":"2015-03-24","o":10.28,"h":10.47,"l":10.25,"c":10.45,"v":135800},{"d":"2015-03-25","o":10.5,"h":10.64,"l":10.4,"c":10.51,"v":56400},{"d":"2015-03-26","o":10.55,"h":10.67,"l":10.45,"c":10.46,"v":77600},{"d":"2015-03-27","o":10.45,"h":10.49,"l":10.1,"c":10.15,"v":75300},{"d":"2015-03-30","o":10.15,"h":10.15,"l":9.89,"c":10.14,"v":144800},{"d":"2015-03-31","o":10.18,"h":10.18,"l":10.03,"c":10.07,"v":78600},{"d":"2015-04-01","o":10.12,"h":10.18,"l":10.08,"c":10.11,"v":157100},{"d":"2015-04-02","o":10.13,"h":10.21,"l":10.03,"c":10.15,"v":304800},{"d":"2015-04-06","o":10.17,"h":10.24,"l":10.11,"c":10.19,"v":132000},{"d":"2015-04-07","o":10.21,"h":10.67,"l":10.21,"c":10.48,"v":155800},{"d":"2015-04-08","o":10.53,"h":10.64,"l":10.24,"c":10.28,"v":114400},{"d":"2015-04-09","o":10.33,"h":10.52,"l":10.32,"c":10.47,"v":114300},{"d":"2015-04-10","o":10.51,"h":10.65,"l":10.45,"c":10.63,"v":102500},{"d":"2015-04-13","o":10.66,"h":10.74,"l":10.52,"c":10.58,"v":153900},{"d":"2015-04-14","o":10.63,"h":10.66,"l":10.53,"c":10.59,"v":64400},{"d":"2015-04-15","o":10.66,"h":10.73,"l":10.5,"c":10.59,"v":125700},{"d":"2015-04-16","o":10.68,"h":10.84,"l":10.57,"c":10.73,"v":195600},{"d":"2015-04-17","o":10.7,"h":10.75,"l":10.49,"c":10.63,"v":100100},{"d":"2015-04-20","o":10.73,"h":10.85,"l":10.6,"c":10.67,"v":109900},{"d":"2015-04-21","o":10.67,"h":10.68,"l":10.5,"c":10.64,"v":44000},{"d":"2015-04-22","o":10.58,"h":11.02,"l":10.57,"c":10.97,"v":171800},{"d":"2015-04-23","o":11,"h":11.72,"l":11,"c":11.69,"v":244700},{"d":"2015-04-24","o":11.78,"h":11.86,"l":11.48,"c":11.71,"v":205100},{"d":"2015-04-27","o":11.87,"h":12.44,"l":11.87,"c":11.97,"v":433200},{"d":"2015-04-28","o":11.93,"h":12.5,"l":11.77,"c":12.4,"v":315000},{"d":"2015-04-29","o":12.43,"h":12.8,"l":12.19,"c":12.34,"v":291700},{"d":"2015-04-30","o":12.29,"h":12.36,"l":11.65,"c":12.03,"v":312500},{"d":"2015-05-01","o":12.04,"h":12.62,"l":11.86,"c":11.9,"v":271700},{"d":"2015-05-04","o":11.94,"h":12.18,"l":11.82,"c":11.86,"v":80100},{"d":"2015-05-05","o":12,"h":12.56,"l":11.67,"c":12.2,"v":394000},{"d":"2015-05-06","o":12.3,"h":12.55,"l":11.98,"c":12.32,"v":336200},{"d":"2015-05-07","o":12.34,"h":12.53,"l":12.02,"c":12.4,"v":203700},{"d":"2015-05-08","o":12.49,"h":12.62,"l":12.14,"c":12.41,"v":116300},{"d":"2015-05-11","o":12.41,"h":12.58,"l":11.89,"c":11.93,"v":167400},{"d":"2015-05-12","o":11.95,"h":12.28,"l":11.85,"c":11.94,"v":257200},{"d":"2015-05-13","o":12.02,"h":12.22,"l":11.96,"c":12.19,"v":108900},{"d":"2015-05-14","o":12.26,"h":12.5,"l":12.14,"c":12.28,"v":102500},{"d":"2015-05-15","o":12.23,"h":12.65,"l":12.05,"c":12.53,"v":128000},{"d":"2015-05-18","o":12.33,"h":12.67,"l":12.09,"c":12.35,"v":165900},{"d":"2015-05-19","o":12.33,"h":12.58,"l":12.24,"c":12.34,"v":198000},{"d":"2015-05-20","o":12.39,"h":12.65,"l":12.27,"c":12.63,"v":218200},{"d":"2015-05-21","o":12.7,"h":13.3,"l":12.29,"c":12.49,"v":445100},{"d":"2015-05-22","o":12.51,"h":12.72,"l":12.32,"c":12.46,"v":142300},{"d":"2015-05-26","o":12.43,"h":12.55,"l":12,"c":12.02,"v":164400},{"d":"2015-05-27","o":12.12,"h":12.21,"l":11.81,"c":11.92,"v":136100},{"d":"2015-05-28","o":11.85,"h":12.04,"l":11.68,"c":11.99,"v":95800},{"d":"2015-05-29","o":11.97,"h":12.03,"l":11.42,"c":11.62,"v":237600},{"d":"2015-06-01","o":11.7,"h":11.71,"l":11.44,"c":11.55,"v":108300},{"d":"2015-06-02","o":11.54,"h":12.14,"l":11.54,"c":11.72,"v":119400},{"d":"2015-06-03","o":11.75,"h":12,"l":11.72,"c":11.76,"v":168800},{"d":"2015-06-04","o":11.7,"h":11.74,"l":11.15,"c":11.4,"v":190800},{"d":"2015-06-05","o":11.35,"h":11.59,"l":11.32,"c":11.36,"v":127200},{"d":"2015-06-08","o":11.45,"h":11.66,"l":11.35,"c":11.36,"v":116200},{"d":"2015-06-09","o":11.37,"h":11.55,"l":11.25,"c":11.53,"v":176900},{"d":"2015-06-10","o":11.64,"h":11.97,"l":11.55,"c":11.65,"v":593500},{"d":"2015-06-11","o":11.68,"h":11.71,"l":11.41,"c":11.51,"v":291700},{"d":"2015-06-12","o":11.54,"h":12.06,"l":11.5,"c":11.9,"v":378900},{"d":"2015-06-15","o":11.95,"h":12.13,"l":11.79,"c":11.88,"v":271800},{"d":"2015-06-16","o":11.85,"h":12.07,"l":11.62,"c":11.97,"v":232600},{"d":"2015-06-17","o":12.03,"h":12.26,"l":11.85,"c":11.87,"v":158900},{"d":"2015-06-18","o":12.02,"h":12.37,"l":11.88,"c":12.15,"v":166100},{"d":"2015-06-19","o":12.17,"h":12.35,"l":12.1,"c":12.16,"v":126400},{"d":"2015-06-22","o":12.25,"h":12.38,"l":12.1,"c":12.29,"v":50200},{"d":"2015-06-23","o":12.34,"h":12.94,"l":12.27,"c":12.86,"v":152200},{"d":"2015-06-24","o":12.88,"h":12.89,"l":12.51,"c":12.6,"v":124200},{"d":"2015-06-25","o":12.71,"h":12.71,"l":12.52,"c":12.54,"v":53600},{"d":"2015-06-26","o":12.62,"h":12.68,"l":12.27,"c":12.32,"v":191700},{"d":"2015-06-29","o":12.22,"h":12.42,"l":11.99,"c":12.05,"v":88100},{"d":"2015-06-30","o":12.09,"h":12.19,"l":11.93,"c":12.11,"v":78300},{"d":"2015-07-01","o":12.13,"h":12.29,"l":12.08,"c":12.21,"v":90600},{"d":"2015-07-02","o":12.23,"h":12.23,"l":12,"c":12.07,"v":49200},{"d":"2015-07-06","o":11.98,"h":12.01,"l":11.58,"c":11.6,"v":138500},{"d":"2015-07-07","o":11.6,"h":12.12,"l":11.43,"c":11.8,"v":270200},{"d":"2015-07-08","o":11.73,"h":11.85,"l":11.62,"c":11.63,"v":137500},{"d":"2015-07-09","o":11.64,"h":11.79,"l":11.58,"c":11.68,"v":275400},{"d":"2015-07-10","o":11.76,"h":12,"l":11.75,"c":11.85,"v":248900},{"d":"2015-07-13","o":11.86,"h":12.27,"l":11.86,"c":12.16,"v":117400},{"d":"2015-07-14","o":12.13,"h":12.57,"l":12.13,"c":12.39,"v":300300},{"d":"2015-07-15","o":12.7,"h":12.92,"l":12.67,"c":12.79,"v":379000},{"d":"2015-07-16","o":12.87,"h":13.5,"l":12.87,"c":13.26,"v":685100},{"d":"2015-07-17","o":13.23,"h":14.32,"l":13.16,"c":14.26,"v":570600},{"d":"2015-07-20","o":14.33,"h":15.06,"l":14.22,"c":14.66,"v":505000},{"d":"2015-07-21","o":14.75,"h":15.07,"l":14.26,"c":14.62,"v":306300},{"d":"2015-07-22","o":14.62,"h":14.88,"l":14.33,"c":14.42,"v":357200},{"d":"2015-07-23","o":14.48,"h":14.74,"l":13.77,"c":13.78,"v":298100},{"d":"2015-07-24","o":13.9,"h":14.26,"l":13.76,"c":14.06,"v":282600},{"d":"2015-07-27","o":14,"h":14.16,"l":13.68,"c":13.84,"v":222300},{"d":"2015-07-28","o":13.78,"h":14.11,"l":13.71,"c":13.95,"v":163300},{"d":"2015-07-29","o":14.07,"h":14.16,"l":13.75,"c":13.76,"v":194100},{"d":"2015-07-30","o":13.78,"h":13.84,"l":13.43,"c":13.7,"v":160100},{"d":"2015-07-31","o":13.75,"h":13.77,"l":13.07,"c":13.14,"v":178100},{"d":"2015-08-03","o":13.12,"h":13.25,"l":12.85,"c":12.97,"v":319800},{"d":"2015-08-04","o":13.39,"h":13.57,"l":12.75,"c":13.06,"v":508200},{"d":"2015-08-05","o":13.06,"h":14.09,"l":13.06,"c":13.53,"v":315600},{"d":"2015-08-06","o":13.52,"h":13.7,"l":13.13,"c":13.23,"v":224600},{"d":"2015-08-07","o":13.24,"h":13.45,"l":13.19,"c":13.2,"v":136700},{"d":"2015-08-10","o":13.25,"h":13.28,"l":12.89,"c":12.98,"v":176300},{"d":"2015-08-11","o":12.87,"h":13.05,"l":12.82,"c":12.9,"v":212100},{"d":"2015-08-12","o":12.85,"h":12.97,"l":12.02,"c":12.38,"v":536300},{"d":"2015-08-13","o":12.39,"h":13.16,"l":12.25,"c":12.97,"v":387400},{"d":"2015-08-14","o":12.95,"h":13.15,"l":12.74,"c":12.85,"v":130100},{"d":"2015-08-17","o":12.83,"h":13,"l":12.74,"c":12.78,"v":182100},{"d":"2015-08-18","o":12.78,"h":12.92,"l":12.36,"c":12.43,"v":265600},{"d":"2015-08-19","o":12.35,"h":12.58,"l":11.94,"c":11.97,"v":316200},{"d":"2015-08-20","o":11.83,"h":12.07,"l":11.34,"c":11.38,"v":325800},{"d":"2015-08-21","o":10.96,"h":11.48,"l":10.75,"c":10.8,"v":296400},{"d":"2015-08-24","o":10.36,"h":10.47,"l":9.65,"c":10.04,"v":366300},{"d":"2015-08-25","o":10.49,"h":10.89,"l":10.39,"c":10.52,"v":389100},{"d":"2015-08-26","o":10.76,"h":11.26,"l":10.74,"c":11.25,"v":286400},{"d":"2015-08-27","o":11.36,"h":11.42,"l":10.87,"c":10.99,"v":199900},{"d":"2015-08-28","o":10.93,"h":11.56,"l":10.93,"c":11.53,"v":325300},{"d":"2015-08-31","o":11.43,"h":11.55,"l":11.05,"c":11.22,"v":202000},{"d":"2015-09-01","o":10.98,"h":11.26,"l":10.92,"c":11.1,"v":137700},{"d":"2015-09-02","o":11.2,"h":11.32,"l":10.72,"c":10.98,"v":171900},{"d":"2015-09-03","o":11.04,"h":11.67,"l":11.04,"c":11.34,"v":198500},{"d":"2015-09-04","o":11.18,"h":11.26,"l":11.05,"c":11.15,"v":65600},{"d":"2015-09-08","o":11.6,"h":11.85,"l":11.32,"c":11.68,"v":268900},{"d":"2015-09-09","o":11.86,"h":12.43,"l":11.68,"c":11.72,"v":217000},{"d":"2015-09-10","o":11.68,"h":12.09,"l":11.68,"c":11.93,"v":153700},{"d":"2015-09-11","o":11.9,"h":11.95,"l":11.35,"c":11.5,"v":179600},{"d":"2015-09-14","o":11.5,"h":11.65,"l":11.28,"c":11.63,"v":103200},{"d":"2015-09-15","o":11.64,"h":11.92,"l":11.61,"c":11.83,"v":108000},{"d":"2015-09-16","o":11.89,"h":12.33,"l":11.89,"c":12.24,"v":132500},{"d":"2015-09-17","o":12.2,"h":12.56,"l":12.2,"c":12.36,"v":143100},{"d":"2015-09-18","o":12.23,"h":12.96,"l":12.19,"c":12.91,"v":286000},{"d":"2015-09-21","o":13.01,"h":13.01,"l":12.48,"c":12.52,"v":173900},{"d":"2015-09-22","o":12.35,"h":12.56,"l":12.17,"c":12.5,"v":123200},{"d":"2015-09-23","o":12.5,"h":12.74,"l":12.3,"c":12.35,"v":117400},{"d":"2015-09-24","o":12.29,"h":12.49,"l":12.25,"c":12.41,"v":97100},{"d":"2015-09-25","o":12.6,"h":12.65,"l":12.34,"c":12.39,"v":182300},{"d":"2015-09-28","o":12.29,"h":12.35,"l":11.72,"c":11.74,"v":286300},{"d":"2015-09-29","o":11.76,"h":11.92,"l":11.72,"c":11.83,"v":128100},{"d":"2015-09-30","o":12.02,"h":12.15,"l":11.87,"c":12.08,"v":180300},{"d":"2015-10-01","o":12.2,"h":12.54,"l":12.11,"c":12.43,"v":119200},{"d":"2015-10-02","o":12.33,"h":12.82,"l":12.33,"c":12.8,"v":86600},{"d":"2015-10-05","o":13.02,"h":13.48,"l":12.91,"c":13.38,"v":148000},{"d":"2015-10-06","o":13.5,"h":13.68,"l":13.1,"c":13.43,"v":89800},{"d":"2015-10-07","o":13.54,"h":13.77,"l":13.11,"c":13.43,"v":126200},{"d":"2015-10-08","o":13.37,"h":13.57,"l":13.01,"c":13.45,"v":111800},{"d":"2015-10-09","o":13.45,"h":13.53,"l":12.7,"c":12.77,"v":133200},{"d":"2015-10-12","o":12.78,"h":12.92,"l":12.42,"c":12.6,"v":158100},{"d":"2015-10-13","o":12.55,"h":12.69,"l":12.22,"c":12.32,"v":250200},{"d":"2015-10-14","o":12.37,"h":12.43,"l":11.91,"c":11.95,"v":212000},{"d":"2015-10-15","o":12.01,"h":12.17,"l":11.84,"c":12.08,"v":132100},{"d":"2015-10-16","o":12.09,"h":12.49,"l":12.01,"c":12.46,"v":195500},{"d":"2015-10-19","o":12.4,"h":12.45,"l":12.14,"c":12.31,"v":195800},{"d":"2015-10-20","o":12.28,"h":12.58,"l":12.22,"c":12.55,"v":63000},{"d":"2015-10-21","o":12.55,"h":12.62,"l":12.25,"c":12.3,"v":90200},{"d":"2015-10-22","o":12.42,"h":12.67,"l":12.11,"c":12.29,"v":147600},{"d":"2015-10-23","o":12.33,"h":12.43,"l":12.02,"c":12.4,"v":103800},{"d":"2015-10-26","o":12.43,"h":12.48,"l":12.01,"c":12.3,"v":233000},{"d":"2015-10-27","o":13,"h":14.3,"l":12.33,"c":13.97,"v":723200},{"d":"2015-10-28","o":13.97,"h":14.61,"l":13.96,"c":14.49,"v":683900},{"d":"2015-10-29","o":14.65,"h":14.9,"l":14.41,"c":14.48,"v":227500},{"d":"2015-10-30","o":14.5,"h":14.6,"l":14.03,"c":14.35,"v":224500},{"d":"2015-11-02","o":14.41,"h":15.03,"l":14.35,"c":14.79,"v":486400},{"d":"2015-11-03","o":13.11,"h":13.39,"l":12.85,"c":12.93,"v":3102000},{"d":"2015-11-04","o":12.7,"h":13.02,"l":12.56,"c":12.97,"v":894400},{"d":"2015-11-05","o":13.19,"h":13.2,"l":12.85,"c":13.07,"v":532900},{"d":"2015-11-06","o":13.07,"h":13.09,"l":12.88,"c":12.99,"v":523800},{"d":"2015-11-09","o":12.93,"h":13.05,"l":12.41,"c":12.88,"v":533600},{"d":"2015-11-10","o":12.81,"h":13.12,"l":12.75,"c":12.97,"v":449900},{"d":"2015-11-11","o":12.86,"h":13.05,"l":12.73,"c":12.75,"v":276600},{"d":"2015-11-12","o":12.67,"h":12.79,"l":12.43,"c":12.62,"v":363500},{"d":"2015-11-13","o":12.53,"h":12.97,"l":12.45,"c":12.82,"v":327200},{"d":"2015-11-16","o":12.81,"h":13.01,"l":12.79,"c":12.89,"v":318300},{"d":"2015-11-17","o":12.89,"h":13.05,"l":12.54,"c":12.55,"v":408600},{"d":"2015-11-18","o":12.6,"h":12.72,"l":12.24,"c":12.57,"v":477600},{"d":"2015-11-19","o":12.56,"h":12.64,"l":12.05,"c":12.51,"v":377200},{"d":"2015-11-20","o":12.51,"h":12.76,"l":12.5,"c":12.52,"v":263100},{"d":"2015-11-23","o":12.5,"h":12.62,"l":12.22,"c":12.49,"v":213500},{"d":"2015-11-24","o":12.5,"h":12.76,"l":12.47,"c":12.47,"v":299300},{"d":"2015-11-25","o":12.41,"h":12.6,"l":12.29,"c":12.55,"v":229300},{"d":"2015-11-27","o":12.52,"h":12.62,"l":12.32,"c":12.39,"v":50000},{"d":"2015-11-30","o":12.37,"h":12.69,"l":12.36,"c":12.52,"v":236200},{"d":"2015-12-01","o":12.57,"h":12.61,"l":12.3,"c":12.51,"v":261100},{"d":"2015-12-02","o":12.43,"h":12.75,"l":12.38,"c":12.46,"v":228400},{"d":"2015-12-03","o":12.46,"h":12.73,"l":12.27,"c":12.44,"v":206100},{"d":"2015-12-04","o":12.42,"h":12.47,"l":12.16,"c":12.37,"v":236300},{"d":"2015-12-07","o":12.37,"h":12.57,"l":12.02,"c":12.12,"v":287400},{"d":"2015-12-08","o":12.08,"h":12.3,"l":11.91,"c":12.06,"v":188200},{"d":"2015-12-09","o":11.99,"h":12.37,"l":11.99,"c":12.18,"v":168000},{"d":"2015-12-10","o":12.21,"h":12.39,"l":12.1,"c":12.25,"v":114400},{"d":"2015-12-11","o":12.09,"h":12.12,"l":11.46,"c":11.55,"v":512300},{"d":"2015-12-14","o":11.48,"h":11.66,"l":11.13,"c":11.42,"v":302100},{"d":"2015-12-15","o":11.67,"h":11.82,"l":11.47,"c":11.54,"v":203800},{"d":"2015-12-16","o":11.52,"h":11.83,"l":11.27,"c":11.81,"v":216700},{"d":"2015-12-17","o":11.9,"h":11.9,"l":11.43,"c":11.51,"v":250000},{"d":"2015-12-18","o":11.45,"h":11.77,"l":11.37,"c":11.48,"v":301800},{"d":"2015-12-21","o":11.54,"h":11.61,"l":11.31,"c":11.48,"v":143200},{"d":"2015-12-22","o":11.53,"h":12.07,"l":11.5,"c":12.05,"v":181700},{"d":"2015-12-23","o":12.08,"h":12.47,"l":12.08,"c":12.45,"v":120800},{"d":"2015-12-24","o":12.44,"h":12.54,"l":12.39,"c":12.49,"v":49200},{"d":"2015-12-28","o":12.48,"h":12.49,"l":12.04,"c":12.09,"v":95900},{"d":"2015-12-29","o":12.13,"h":12.44,"l":12.13,"c":12.42,"v":81200},{"d":"2015-12-30","o":12.37,"h":12.67,"l":12.37,"c":12.59,"v":99700},{"d":"2015-12-31","o":12.55,"h":12.75,"l":12.44,"c":12.72,"v":130800},{"d":"2016-01-04","o":12.67,"h":12.69,"l":12.04,"c":12.33,"v":220800},{"d":"2016-01-05","o":12.36,"h":12.45,"l":11.79,"c":12.2,"v":135100},{"d":"2016-01-06","o":11.91,"h":12.49,"l":11.91,"c":12.18,"v":141900},{"d":"2016-01-07","o":11.91,"h":12.05,"l":11.42,"c":11.55,"v":181100},{"d":"2016-01-08","o":11.56,"h":11.86,"l":10.82,"c":10.83,"v":306000},{"d":"2016-01-11","o":10.84,"h":10.97,"l":10.51,"c":10.77,"v":294700},{"d":"2016-01-12","o":10.97,"h":10.99,"l":9.62,"c":10.46,"v":527200},{"d":"2016-01-13","o":10.46,"h":10.53,"l":9.12,"c":9.26,"v":338800},{"d":"2016-01-14","o":9.25,"h":9.8,"l":8.99,"c":9.75,"v":307800},{"d":"2016-01-15","o":9.44,"h":9.44,"l":8.82,"c":9.2,"v":328400},{"d":"2016-01-19","o":9.21,"h":9.45,"l":8.93,"c":9.23,"v":222200},{"d":"2016-01-20","o":9.01,"h":9.55,"l":8.36,"c":9.34,"v":346100},{"d":"2016-01-21","o":9.41,"h":9.79,"l":9.19,"c":9.58,"v":257000},{"d":"2016-01-22","o":9.75,"h":9.95,"l":9.45,"c":9.69,"v":278800},{"d":"2016-01-25","o":9.5,"h":10.1,"l":9.36,"c":9.43,"v":194900},{"d":"2016-01-26","o":9.51,"h":9.89,"l":9.4,"c":9.73,"v":157100},{"d":"2016-01-27","o":9.7,"h":9.93,"l":9.51,"c":9.74,"v":297600},{"d":"2016-01-28","o":9.87,"h":10.31,"l":9.86,"c":10.08,"v":195400},{"d":"2016-01-29","o":10.13,"h":10.36,"l":9.9,"c":10.15,"v":372000},{"d":"2016-02-01","o":10.08,"h":10.19,"l":9.86,"c":9.89,"v":267300},{"d":"2016-02-02","o":9.61,"h":9.81,"l":9.37,"c":9.75,"v":279000},{"d":"2016-02-03","o":9.1,"h":9.14,"l":7.79,"c":8.75,"v":1812000},{"d":"2016-02-04","o":8.71,"h":8.84,"l":8.25,"c":8.57,"v":445900},{"d":"2016-02-05","o":8.28,"h":8.69,"l":8.25,"c":8.31,"v":334900},{"d":"2016-02-08","o":8.17,"h":8.22,"l":7.76,"c":7.81,"v":458100},{"d":"2016-02-09","o":7.74,"h":7.79,"l":7.15,"c":7.51,"v":489000},{"d":"2016-02-10","o":7.43,"h":7.76,"l":7.35,"c":7.49,"v":314600},{"d":"2016-02-11","o":7.16,"h":7.73,"l":7.11,"c":7.68,"v":362400},{"d":"2016-02-12","o":7.8,"h":7.89,"l":7.37,"c":7.49,"v":357800},{"d":"2016-02-16","o":7.64,"h":7.95,"l":7.48,"c":7.83,"v":146500},{"d":"2016-02-17","o":7.85,"h":8.4,"l":7.85,"c":8.12,"v":280600},{"d":"2016-02-18","o":8.23,"h":8.36,"l":7.94,"c":8.14,"v":191000},{"d":"2016-02-19","o":8.15,"h":8.37,"l":7.97,"c":8.28,"v":187700},{"d":"2016-02-22","o":8.34,"h":8.6,"l":8.17,"c":8.23,"v":212200},{"d":"2016-02-23","o":8.2,"h":8.24,"l":7.76,"c":7.91,"v":222700},{"d":"2016-02-24","o":7.79,"h":7.96,"l":7.56,"c":7.89,"v":143100},{"d":"2016-02-25","o":7.88,"h":7.97,"l":7.53,"c":7.82,"v":172900},{"d":"2016-02-26","o":7.91,"h":8.22,"l":7.8,"c":7.96,"v":277500},{"d":"2016-02-29","o":7.9,"h":8.3,"l":7.9,"c":8.04,"v":208500},{"d":"2016-03-01","o":8.09,"h":8.42,"l":8.02,"c":8.18,"v":210500},{"d":"2016-03-02","o":8.2,"h":8.44,"l":8.19,"c":8.21,"v":575900},{"d":"2016-03-03","o":8.28,"h":8.8,"l":8.28,"c":8.67,"v":308100},{"d":"2016-03-04","o":8.78,"h":9.1,"l":8.69,"c":8.86,"v":176800},{"d":"2016-03-07","o":8.84,"h":9.21,"l":8.81,"c":8.94,"v":179200},{"d":"2016-03-08","o":8.86,"h":8.86,"l":8.21,"c":8.25,"v":280400},{"d":"2016-03-09","o":8.31,"h":8.67,"l":8.23,"c":8.53,"v":221700},{"d":"2016-03-10","o":8.55,"h":8.72,"l":8.26,"c":8.48,"v":144300},{"d":"2016-03-11","o":8.56,"h":8.79,"l":8.48,"c":8.6,"v":121600},{"d":"2016-03-14","o":8.55,"h":8.65,"l":8.32,"c":8.48,"v":128700},{"d":"2016-03-15","o":8.48,"h":8.57,"l":8.27,"c":8.42,"v":136900},{"d":"2016-03-16","o":8.41,"h":8.85,"l":8.4,"c":8.59,"v":260700},{"d":"2016-03-17","o":8.62,"h":9.07,"l":8.6,"c":8.99,"v":151300},{"d":"2016-03-18","o":9.09,"h":9.42,"l":8.57,"c":8.81,"v":372400},{"d":"2016-03-21","o":8.76,"h":8.76,"l":8.45,"c":8.53,"v":161900},{"d":"2016-03-22","o":8.46,"h":8.58,"l":8.24,"c":8.33,"v":159000},{"d":"2016-03-23","o":8.26,"h":8.33,"l":7.82,"c":7.96,"v":234900},{"d":"2016-03-24","o":7.86,"h":8.21,"l":7.76,"c":8.02,"v":294800},{"d":"2016-03-28","o":8.02,"h":8.13,"l":7.91,"c":8.12,"v":173100},{"d":"2016-03-29","o":8.07,"h":8.17,"l":7.72,"c":8.13,"v":225100},{"d":"2016-03-30","o":8.22,"h":8.41,"l":8.11,"c":8.33,"v":120300},{"d":"2016-03-31","o":8.34,"h":8.63,"l":8.34,"c":8.45,"v":165100},{"d":"2016-04-01","o":8.35,"h":8.36,"l":8,"c":8.1,"v":194100},{"d":"2016-04-04","o":8.1,"h":8.21,"l":7.85,"c":7.87,"v":126200},{"d":"2016-04-05","o":7.85,"h":8.11,"l":7.8,"c":8.09,"v":140400},{"d":"2016-04-06","o":8.14,"h":8.14,"l":7.89,"c":7.97,"v":108000},{"d":"2016-04-07","o":7.88,"h":7.96,"l":7.68,"c":7.78,"v":184600},{"d":"2016-04-08","o":7.87,"h":8.34,"l":7.87,"c":8.29,"v":142300},{"d":"2016-04-11","o":8.33,"h":8.62,"l":8.32,"c":8.53,"v":136100},{"d":"2016-04-12","o":8.54,"h":8.9,"l":8.53,"c":8.84,"v":125800},{"d":"2016-04-13","o":8.86,"h":9,"l":8.81,"c":8.98,"v":138500},{"d":"2016-04-14","o":9,"h":9.33,"l":8.9,"c":9.21,"v":186800},{"d":"2016-04-15","o":9.13,"h":9.53,"l":9,"c":9.41,"v":257000},{"d":"2016-04-18","o":9.3,"h":9.75,"l":9.2,"c":9.62,"v":255700},{"d":"2016-04-19","o":9.67,"h":9.78,"l":9.5,"c":9.62,"v":162200},{"d":"2016-04-20","o":9.59,"h":9.96,"l":9.51,"c":9.9,"v":140700},{"d":"2016-04-21","o":9.89,"h":9.95,"l":9.48,"c":9.5,"v":154800},{"d":"2016-04-22","o":9.38,"h":9.72,"l":9.34,"c":9.69,"v":202000},{"d":"2016-04-25","o":9.67,"h":9.67,"l":9.37,"c":9.43,"v":80900},{"d":"2016-04-26","o":9.43,"h":9.61,"l":9.37,"c":9.54,"v":146600},{"d":"2016-04-27","o":9.56,"h":9.66,"l":9.19,"c":9.32,"v":264500},{"d":"2016-04-28","o":9.28,"h":9.54,"l":9.23,"c":9.38,"v":227200},{"d":"2016-04-29","o":9.35,"h":9.58,"l":9.17,"c":9.35,"v":138000},{"d":"2016-05-02","o":9.3,"h":9.35,"l":9.05,"c":9.21,"v":159800},{"d":"2016-05-03","o":9.09,"h":9.15,"l":8.75,"c":8.94,"v":160400},{"d":"2016-05-04","o":8.93,"h":9.28,"l":8.82,"c":9.04,"v":181300},{"d":"2016-05-05","o":8.91,"h":8.99,"l":8.58,"c":8.62,"v":206300},{"d":"2016-05-06","o":8.57,"h":8.76,"l":8.11,"c":8.65,"v":169600},{"d":"2016-05-09","o":8.65,"h":8.69,"l":8.26,"c":8.54,"v":117600},{"d":"2016-05-10","o":8.59,"h":9.19,"l":8.49,"c":9.12,"v":171700},{"d":"2016-05-11","o":9.06,"h":9.22,"l":8.97,"c":9,"v":120100},{"d":"2016-05-12","o":8.88,"h":9.27,"l":8.84,"c":8.97,"v":172600},{"d":"2016-05-13","o":8.9,"h":9.06,"l":8.86,"c":8.93,"v":100700},{"d":"2016-05-16","o":8.94,"h":9.24,"l":8.93,"c":9.12,"v":83700},{"d":"2016-05-17","o":9.11,"h":9.44,"l":9.07,"c":9.23,"v":150400},{"d":"2016-05-18","o":9.16,"h":9.35,"l":9.04,"c":9.24,"v":133200},{"d":"2016-05-19","o":9.16,"h":9.16,"l":8.81,"c":8.99,"v":134500},{"d":"2016-05-20","o":9.05,"h":9.28,"l":8.91,"c":9.17,"v":95000},{"d":"2016-05-23","o":9.13,"h":9.13,"l":8.85,"c":8.91,"v":114700},{"d":"2016-05-24","o":9.02,"h":9.28,"l":8.8,"c":9.27,"v":130800},{"d":"2016-05-25","o":9.37,"h":9.45,"l":8.85,"c":9.01,"v":292800},{"d":"2016-05-26","o":9.07,"h":9.2,"l":8.81,"c":9.05,"v":154200},{"d":"2016-05-27","o":9.05,"h":9.52,"l":8.88,"c":9.35,"v":185700},{"d":"2016-05-31","o":9.34,"h":9.52,"l":9.13,"c":9.48,"v":152900},{"d":"2016-06-01","o":9.4,"h":9.48,"l":9.06,"c":9.44,"v":118200},{"d":"2016-06-02","o":9.39,"h":9.39,"l":9.06,"c":9.37,"v":125700},{"d":"2016-06-03","o":9.4,"h":9.65,"l":9.29,"c":9.55,"v":166400},{"d":"2016-06-06","o":9.56,"h":9.93,"l":9.56,"c":9.8,"v":146400},{"d":"2016-06-07","o":9.82,"h":9.89,"l":9.64,"c":9.74,"v":144700},{"d":"2016-06-08","o":8.68,"h":8.96,"l":8.62,"c":8.67,"v":5524200},{"d":"2016-06-09","o":8.7,"h":8.89,"l":8.63,"c":8.87,"v":1417600},{"d":"2016-06-10","o":8.83,"h":8.85,"l":8.43,"c":8.7,"v":1084500},{"d":"2016-06-13","o":8.56,"h":8.75,"l":8.4,"c":8.45,"v":663700},{"d":"2016-06-14","o":8.3,"h":8.55,"l":7.89,"c":8.21,"v":1361900},{"d":"2016-06-15","o":8.2,"h":8.37,"l":7.95,"c":8.07,"v":1035700},{"d":"2016-06-16","o":7.9,"h":7.98,"l":7.8,"c":7.88,"v":481700},{"d":"2016-06-17","o":7.89,"h":8.19,"l":7.86,"c":7.93,"v":528800},{"d":"2016-06-20","o":8.16,"h":8.16,"l":7.82,"c":7.83,"v":325600},{"d":"2016-06-21","o":8.02,"h":8.02,"l":7.66,"c":7.89,"v":512100},{"d":"2016-06-22","o":7.89,"h":7.97,"l":7.59,"c":7.62,"v":472400},{"d":"2016-06-23","o":7.7,"h":7.77,"l":7.55,"c":7.71,"v":371700},{"d":"2016-06-24","o":7.43,"h":7.52,"l":7.2,"c":7.26,"v":974100},{"d":"2016-06-27","o":7.26,"h":7.26,"l":6.46,"c":6.6,"v":868700},{"d":"2016-06-28","o":6.7,"h":7.15,"l":6.7,"c":7.08,"v":450800},{"d":"2016-06-29","o":7.2,"h":7.25,"l":7.04,"c":7.21,"v":328700},{"d":"2016-06-30","o":6.87,"h":7.14,"l":6.67,"c":6.77,"v":1325000},{"d":"2016-07-01","o":7.16,"h":7.48,"l":7.04,"c":7.24,"v":542400},{"d":"2016-07-05","o":7.09,"h":7.14,"l":6.58,"c":6.71,"v":630700},{"d":"2016-07-06","o":6.7,"h":7.11,"l":6.52,"c":7.05,"v":459100},{"d":"2016-07-07","o":6.98,"h":7.15,"l":6.59,"c":6.72,"v":612100},{"d":"2016-07-08","o":6.98,"h":7.21,"l":6.75,"c":7.1,"v":479200},{"d":"2016-07-11","o":7.1,"h":7.24,"l":6.98,"c":7.03,"v":319800},{"d":"2016-07-12","o":7.14,"h":7.29,"l":7.08,"c":7.26,"v":354900},{"d":"2016-07-13","o":7.31,"h":7.4,"l":7.17,"c":7.21,"v":398000},{"d":"2016-07-14","o":7.3,"h":7.37,"l":7.13,"c":7.24,"v":296000},{"d":"2016-07-15","o":7.25,"h":7.33,"l":7.09,"c":7.23,"v":327900},{"d":"2016-07-18","o":7.15,"h":7.25,"l":6.99,"c":7.21,"v":446000},{"d":"2016-07-19","o":7.12,"h":7.24,"l":6.96,"c":7.02,"v":277000},{"d":"2016-07-20","o":7.1,"h":7.17,"l":6.86,"c":7.1,"v":308400},{"d":"2016-07-21","o":7.12,"h":7.49,"l":7.12,"c":7.37,"v":316800},{"d":"2016-07-22","o":7.33,"h":7.46,"l":7.18,"c":7.23,"v":299200},{"d":"2016-07-25","o":7.21,"h":7.35,"l":7.16,"c":7.23,"v":287500},{"d":"2016-07-26","o":7.28,"h":7.37,"l":7.14,"c":7.17,"v":415600},{"d":"2016-07-27","o":7.16,"h":7.21,"l":6.75,"c":6.85,"v":477800},{"d":"2016-07-28","o":6.85,"h":7.06,"l":6.76,"c":6.96,"v":349700},{"d":"2016-07-29","o":6.9,"h":7.23,"l":6.9,"c":7.03,"v":1192100},{"d":"2016-08-01","o":7.08,"h":7.3,"l":6.89,"c":6.95,"v":450000},{"d":"2016-08-02","o":7.84,"h":7.88,"l":6.92,"c":7.6,"v":1650700},{"d":"2016-08-03","o":7.6,"h":8.1,"l":7.48,"c":8.09,"v":1035800},{"d":"2016-08-04","o":8.06,"h":8.19,"l":7.7,"c":7.77,"v":546500},{"d":"2016-08-05","o":7.8,"h":8.2,"l":7.76,"c":8.16,"v":340900},{"d":"2016-08-08","o":8.2,"h":8.37,"l":7.99,"c":8.01,"v":388700},{"d":"2016-08-09","o":8,"h":8.05,"l":7.83,"c":7.93,"v":257800},{"d":"2016-08-10","o":8.04,"h":8.04,"l":7.69,"c":7.85,"v":387000},{"d":"2016-08-11","o":7.94,"h":8.03,"l":7.76,"c":7.89,"v":348600},{"d":"2016-08-12","o":7.78,"h":7.88,"l":7.65,"c":7.75,"v":330200},{"d":"2016-08-15","o":7.8,"h":8.06,"l":7.78,"c":8.04,"v":301800},{"d":"2016-08-16","o":8.06,"h":8.1,"l":7.75,"c":7.86,"v":388200},{"d":"2016-08-17","o":7.83,"h":7.93,"l":7.68,"c":7.9,"v":331600},{"d":"2016-08-18","o":7.96,"h":8.03,"l":7.87,"c":7.96,"v":207500},{"d":"2016-08-19","o":7.92,"h":7.97,"l":7.75,"c":7.95,"v":264700},{"d":"2016-08-22","o":7.87,"h":7.91,"l":7.74,"c":7.8,"v":166400},{"d":"2016-08-23","o":7.84,"h":7.98,"l":7.79,"c":7.84,"v":169400},{"d":"2016-08-24","o":7.87,"h":7.91,"l":7.57,"c":7.61,"v":307300},{"d":"2016-08-25","o":7.32,"h":7.51,"l":6.95,"c":7.11,"v":989000},{"d":"2016-08-26","o":7.12,"h":7.33,"l":7.02,"c":7.14,"v":394200},{"d":"2016-08-29","o":7.1,"h":7.26,"l":7.05,"c":7.07,"v":244300},{"d":"2016-08-30","o":7.09,"h":7.17,"l":6.96,"c":7.07,"v":482000},{"d":"2016-08-31","o":7.02,"h":7.34,"l":6.98,"c":7.22,"v":493100},{"d":"2016-09-01","o":7.17,"h":7.17,"l":6.86,"c":6.99,"v":366300},{"d":"2016-09-02","o":6.99,"h":7.14,"l":6.9,"c":7.09,"v":278900},{"d":"2016-09-06","o":7.1,"h":7.21,"l":7.01,"c":7.15,"v":292900},{"d":"2016-09-07","o":7.15,"h":7.28,"l":7.04,"c":7.22,"v":474900},{"d":"2016-09-08","o":7.35,"h":7.52,"l":7.25,"c":7.49,"v":296600},{"d":"2016-09-09","o":7.41,"h":7.47,"l":7.23,"c":7.24,"v":242200},{"d":"2016-09-12","o":7.16,"h":7.29,"l":7.06,"c":7.25,"v":403700},{"d":"2016-09-13","o":7.08,"h":7.2,"l":7.01,"c":7.11,"v":325900},{"d":"2016-09-14","o":7.09,"h":7.18,"l":7,"c":7.07,"v":306900},{"d":"2016-09-15","o":7.07,"h":7.17,"l":6.99,"c":7.04,"v":155400},{"d":"2016-09-16","o":6.95,"h":7.17,"l":6.92,"c":7.13,"v":231500},{"d":"2016-09-19","o":7.23,"h":7.29,"l":7.06,"c":7.09,"v":304100},{"d":"2016-09-20","o":7.09,"h":7.14,"l":6.91,"c":6.91,"v":460800},{"d":"2016-09-21","o":7.02,"h":7.05,"l":6.85,"c":7.03,"v":331200},{"d":"2016-09-22","o":7.12,"h":7.28,"l":6.98,"c":7.25,"v":728500},{"d":"2016-09-23","o":7.25,"h":7.28,"l":7.05,"c":7.06,"v":196400},{"d":"2016-09-26","o":7.26,"h":7.26,"l":7.08,"c":7.1,"v":262900},{"d":"2016-09-27","o":7.06,"h":7.13,"l":6.93,"c":7.08,"v":287300},{"d":"2016-09-28","o":7.11,"h":7.34,"l":6.96,"c":7.29,"v":308100},{"d":"2016-09-29","o":7.33,"h":7.42,"l":7.05,"c":7.08,"v":180800},{"d":"2016-09-30","o":7.19,"h":7.19,"l":6.97,"c":7.04,"v":348300},{"d":"2016-10-03","o":6.85,"h":7.14,"l":6.79,"c":7.03,"v":264800},{"d":"2016-10-04","o":7.04,"h":7.14,"l":6.99,"c":7.07,"v":213100},{"d":"2016-10-05","o":7.14,"h":7.22,"l":7.08,"c":7.1,"v":172000},{"d":"2016-10-06","o":7.13,"h":7.26,"l":7.09,"c":7.25,"v":200300},{"d":"2016-10-07","o":7.24,"h":7.32,"l":7.12,"c":7.15,"v":163400},{"d":"2016-10-10","o":7.23,"h":7.29,"l":7.08,"c":7.11,"v":142500},{"d":"2016-10-11","o":7.07,"h":7.09,"l":6.86,"c":6.91,"v":226800},{"d":"2016-10-12","o":6.91,"h":6.96,"l":6.76,"c":6.85,"v":208800},{"d":"2016-10-13","o":6.76,"h":6.78,"l":6.65,"c":6.66,"v":352600},{"d":"2016-10-14","o":6.7,"h":6.73,"l":6.53,"c":6.61,"v":360400},{"d":"2016-10-17","o":6.65,"h":6.65,"l":6.57,"c":6.58,"v":186500},{"d":"2016-10-18","o":6.72,"h":6.72,"l":6.56,"c":6.58,"v":213500},{"d":"2016-10-19","o":6.65,"h":6.75,"l":6.58,"c":6.6,"v":401000},{"d":"2016-10-20","o":6.57,"h":6.84,"l":6.57,"c":6.77,"v":322200},{"d":"2016-10-21","o":6.71,"h":6.93,"l":6.68,"c":6.84,"v":265600},{"d":"2016-10-24","o":6.85,"h":6.87,"l":6.59,"c":6.6,"v":242400},{"d":"2016-10-25","o":6.6,"h":6.67,"l":6.52,"c":6.54,"v":223300},{"d":"2016-10-26","o":6.53,"h":6.61,"l":6.38,"c":6.41,"v":245700},{"d":"2016-10-27","o":6.46,"h":6.55,"l":6.38,"c":6.5,"v":234000},{"d":"2016-10-28","o":6.45,"h":6.49,"l":6.3,"c":6.34,"v":324400},{"d":"2016-10-31","o":6.35,"h":6.35,"l":5.85,"c":5.85,"v":421700},{"d":"2016-11-01","o":6.1,"h":6.35,"l":5.65,"c":5.7,"v":766200},{"d":"2016-11-02","o":5.6,"h":5.7,"l":5,"c":5.65,"v":1238500},{"d":"2016-11-03","o":5.65,"h":5.75,"l":5.5,"c":5.65,"v":463500},{"d":"2016-11-04","o":5.6,"h":5.61,"l":5.35,"c":5.5,"v":494100},{"d":"2016-11-07","o":5.55,"h":5.65,"l":5.45,"c":5.5,"v":542000},{"d":"2016-11-08","o":5.5,"h":5.75,"l":5.4,"c":5.65,"v":195700},{"d":"2016-11-09","o":5.55,"h":5.81,"l":5.4,"c":5.6,"v":432400},{"d":"2016-11-10","o":5.7,"h":6.35,"l":5.55,"c":6.2,"v":554500},{"d":"2016-11-11","o":6.15,"h":6.6,"l":6.15,"c":6.6,"v":541700},{"d":"2016-11-14","o":6.55,"h":6.75,"l":6.35,"c":6.4,"v":445600},{"d":"2016-11-15","o":6.35,"h":6.43,"l":5.95,"c":6.2,"v":644000},{"d":"2016-11-16","o":6.2,"h":7.3,"l":6.2,"c":6.8,"v":864400},{"d":"2016-11-17","o":6.8,"h":7,"l":6.6,"c":6.8,"v":381700},{"d":"2016-11-18","o":6.85,"h":6.85,"l":6.55,"c":6.65,"v":318800},{"d":"2016-11-21","o":6.9,"h":7.05,"l":6.7,"c":7,"v":362900},{"d":"2016-11-22","o":7.05,"h":7.1,"l":6.85,"c":6.95,"v":264100},{"d":"2016-11-23","o":6.9,"h":7,"l":6.7,"c":6.75,"v":165700},{"d":"2016-11-25","o":6.75,"h":6.9,"l":6.65,"c":6.75,"v":95000},{"d":"2016-11-28","o":6.75,"h":7,"l":6.6,"c":6.9,"v":301700},{"d":"2016-11-29","o":6.75,"h":6.9,"l":6.36,"c":6.7,"v":285200},{"d":"2016-11-30","o":6.9,"h":7,"l":6.7,"c":6.8,"v":220700},{"d":"2016-12-01","o":6.85,"h":7.1,"l":6.6,"c":6.65,"v":282400},{"d":"2016-12-02","o":6.7,"h":6.85,"l":6.6,"c":6.8,"v":162300},{"d":"2016-12-05","o":6.85,"h":7.23,"l":6.85,"c":6.95,"v":295700},{"d":"2016-12-06","o":7,"h":7.15,"l":6.8,"c":6.95,"v":193100},{"d":"2016-12-07","o":6.95,"h":7.1,"l":6.9,"c":6.95,"v":151300},{"d":"2016-12-08","o":7,"h":7.25,"l":6.75,"c":7.2,"v":194600},{"d":"2016-12-09","o":7.15,"h":7.4,"l":7,"c":7.25,"v":296600},{"d":"2016-12-12","o":7.35,"h":7.45,"l":6.8,"c":6.85,"v":385300},{"d":"2016-12-13","o":6.95,"h":7.15,"l":6.7,"c":6.85,"v":226700},{"d":"2016-12-14","o":6.85,"h":6.95,"l":6.65,"c":6.85,"v":244700},{"d":"2016-12-15","o":6.75,"h":6.95,"l":6.65,"c":6.85,"v":159800},{"d":"2016-12-16","o":6.9,"h":7,"l":6.7,"c":6.7,"v":381100},{"d":"2016-12-19","o":6.7,"h":7.1,"l":6.65,"c":6.9,"v":340400},{"d":"2016-12-20","o":7,"h":7.2,"l":6.85,"c":6.95,"v":276300},{"d":"2016-12-21","o":7,"h":7.35,"l":6.95,"c":7.35,"v":276900},{"d":"2016-12-22","o":7.3,"h":7.45,"l":7.2,"c":7.25,"v":337400},{"d":"2016-12-23","o":7.25,"h":7.4,"l":7.2,"c":7.2,"v":101200},{"d":"2016-12-27","o":7.25,"h":7.4,"l":7.2,"c":7.4,"v":362600},{"d":"2016-12-28","o":7.35,"h":7.58,"l":7.25,"c":7.4,"v":342800},{"d":"2016-12-29","o":7.4,"h":7.55,"l":7.15,"c":7.3,"v":259300},{"d":"2016-12-30","o":7.25,"h":7.45,"l":7.1,"c":7.4,"v":304600},{"d":"2017-01-03","o":7.5,"h":7.55,"l":7.3,"c":7.5,"v":209000},{"d":"2017-01-04","o":7.5,"h":7.7,"l":7.5,"c":7.7,"v":304600},{"d":"2017-01-05","o":7.7,"h":7.75,"l":7.5,"c":7.65,"v":213200},{"d":"2017-01-06","o":7.7,"h":7.85,"l":7.58,"c":7.75,"v":249700},{"d":"2017-01-09","o":7.75,"h":7.8,"l":7.55,"c":7.75,"v":192500},{"d":"2017-01-10","o":7.75,"h":7.8,"l":7.65,"c":7.8,"v":165700},{"d":"2017-01-11","o":7.8,"h":8,"l":7.6,"c":7.9,"v":329200},{"d":"2017-01-12","o":7.85,"h":7.95,"l":7.6,"c":7.7,"v":168300},{"d":"2017-01-13","o":7.65,"h":7.71,"l":7.4,"c":7.7,"v":227400},{"d":"2017-01-17","o":7.65,"h":7.75,"l":7.3,"c":7.35,"v":333500},{"d":"2017-01-18","o":7.4,"h":7.45,"l":7.2,"c":7.4,"v":201000},{"d":"2017-01-19","o":7.35,"h":7.45,"l":7.3,"c":7.35,"v":195000},{"d":"2017-01-20","o":7.4,"h":7.65,"l":7.2,"c":7.5,"v":209900},{"d":"2017-01-23","o":7.5,"h":7.55,"l":7.28,"c":7.35,"v":181200},{"d":"2017-01-24","o":7.35,"h":7.4,"l":7.2,"c":7.3,"v":276700},{"d":"2017-01-25","o":7.25,"h":7.45,"l":7.25,"c":7.35,"v":196200},{"d":"2017-01-26","o":7.35,"h":7.43,"l":7.3,"c":7.3,"v":131800},{"d":"2017-01-27","o":7.4,"h":7.45,"l":7.3,"c":7.3,"v":301900},{"d":"2017-01-30","o":7.35,"h":7.4,"l":7.11,"c":7.3,"v":266800},{"d":"2017-01-31","o":7.25,"h":7.45,"l":7.2,"c":7.35,"v":273200},{"d":"2017-02-01","o":7.3,"h":7.35,"l":7.15,"c":7.25,"v":547600},{"d":"2017-02-02","o":7.15,"h":7.25,"l":7.1,"c":7.2,"v":383600},{"d":"2017-02-03","o":7.15,"h":7.25,"l":7.1,"c":7.15,"v":275800},{"d":"2017-02-06","o":7.2,"h":7.2,"l":6.72,"c":6.95,"v":358900},{"d":"2017-02-07","o":6.8,"h":7.1,"l":6.78,"c":6.8,"v":309000},{"d":"2017-02-08","o":6.7,"h":7.05,"l":6.6,"c":7.05,"v":330000},{"d":"2017-02-09","o":7,"h":7.25,"l":7,"c":7.2,"v":284300},{"d":"2017-02-10","o":7.15,"h":7.35,"l":7.1,"c":7.25,"v":206200},{"d":"2017-02-13","o":7.2,"h":7.35,"l":7.05,"c":7.15,"v":157300},{"d":"2017-02-14","o":7.2,"h":7.45,"l":7.1,"c":7.4,"v":308900},{"d":"2017-02-15","o":7.35,"h":7.75,"l":7.25,"c":7.45,"v":627600},{"d":"2017-02-16","o":7.45,"h":7.45,"l":7.15,"c":7.2,"v":154600},{"d":"2017-02-17","o":7.2,"h":7.25,"l":7.05,"c":7.05,"v":189900},{"d":"2017-02-21","o":7,"h":7.33,"l":7,"c":7.25,"v":377700},{"d":"2017-02-22","o":7.15,"h":7.3,"l":7,"c":7.05,"v":186300},{"d":"2017-02-23","o":7.05,"h":7.08,"l":6.85,"c":7,"v":142500},{"d":"2017-02-24","o":6.9,"h":7.05,"l":6.85,"c":6.95,"v":242200},{"d":"2017-02-27","o":7,"h":7.05,"l":6.85,"c":7.05,"v":111700},{"d":"2017-02-28","o":6.9,"h":7.05,"l":6.8,"c":6.85,"v":221300},{"d":"2017-03-01","o":6.8,"h":7.05,"l":6.75,"c":7,"v":234200},{"d":"2017-03-02","o":7,"h":7.05,"l":6.95,"c":6.95,"v":109200},{"d":"2017-03-03","o":7,"h":7,"l":6.85,"c":6.9,"v":182400},{"d":"2017-03-06","o":7.1,"h":7.2,"l":7,"c":7.15,"v":469000},{"d":"2017-03-07","o":7.25,"h":7.3,"l":7.1,"c":7.2,"v":273700},{"d":"2017-03-08","o":7.2,"h":7.3,"l":7.1,"c":7.15,"v":190100},{"d":"2017-03-09","o":7.15,"h":7.25,"l":6.95,"c":7,"v":247200},{"d":"2017-03-10","o":7.05,"h":7.25,"l":7,"c":7.05,"v":140700},{"d":"2017-03-13","o":7.05,"h":7.25,"l":7.05,"c":7.15,"v":178400},{"d":"2017-03-14","o":7.15,"h":7.15,"l":7,"c":7.05,"v":136400},{"d":"2017-03-15","o":7.1,"h":7.15,"l":6.95,"c":7.15,"v":233000},{"d":"2017-03-16","o":7.15,"h":7.65,"l":7.1,"c":7.6,"v":461100},{"d":"2017-03-17","o":7.6,"h":8,"l":7.55,"c":7.95,"v":370500},{"d":"2017-03-20","o":7.95,"h":7.95,"l":7.65,"c":7.85,"v":122400},{"d":"2017-03-21","o":7.9,"h":7.95,"l":7.15,"c":7.15,"v":222600},{"d":"2017-03-22","o":7.1,"h":7.25,"l":7,"c":7.1,"v":219300},{"d":"2017-03-23","o":7.15,"h":7.45,"l":7.15,"c":7.4,"v":112300},{"d":"2017-03-24","o":7.5,"h":7.85,"l":7.4,"c":7.8,"v":178400},{"d":"2017-03-27","o":7.45,"h":7.95,"l":7.45,"c":7.65,"v":272300},{"d":"2017-03-28","o":7.65,"h":8.05,"l":7.55,"c":8,"v":235900},{"d":"2017-03-29","o":7.95,"h":8.15,"l":7.95,"c":8.1,"v":210100},{"d":"2017-03-30","o":8.05,"h":8.1,"l":7.85,"c":8.05,"v":181500},{"d":"2017-03-31","o":8,"h":8.05,"l":7.98,"c":8.05,"v":161100},{"d":"2017-04-03","o":8.05,"h":8.05,"l":7.9,"c":8.05,"v":172900},{"d":"2017-04-04","o":8.05,"h":8.05,"l":7.9,"c":8,"v":132500},{"d":"2017-04-05","o":7.95,"h":8,"l":7.75,"c":7.75,"v":176600},{"d":"2017-04-06","o":7.75,"h":7.88,"l":7.67,"c":7.8,"v":85500},{"d":"2017-04-07","o":7.85,"h":8.35,"l":7.8,"c":8.35,"v":188200},{"d":"2017-04-10","o":8.35,"h":8.48,"l":8.15,"c":8.3,"v":286200},{"d":"2017-04-11","o":8.25,"h":8.48,"l":8.15,"c":8.4,"v":239600},{"d":"2017-04-12","o":8.3,"h":8.55,"l":8.3,"c":8.3,"v":204300},{"d":"2017-04-13","o":8.25,"h":8.3,"l":7.75,"c":7.75,"v":366800},{"d":"2017-04-17","o":7.9,"h":7.9,"l":7.38,"c":7.5,"v":233400},{"d":"2017-04-18","o":7.45,"h":7.6,"l":7.35,"c":7.4,"v":230100},{"d":"2017-04-19","o":7.4,"h":7.48,"l":7.15,"c":7.3,"v":203400},{"d":"2017-04-20","o":7.3,"h":7.63,"l":7.2,"c":7.45,"v":182600},{"d":"2017-04-21","o":7.3,"h":7.45,"l":6.95,"c":6.95,"v":464200},{"d":"2017-04-24","o":7.1,"h":7.35,"l":7.05,"c":7.3,"v":251400},{"d":"2017-04-25","o":7.3,"h":7.5,"l":7.2,"c":7.5,"v":278000},{"d":"2017-04-26","o":7.5,"h":7.68,"l":7.4,"c":7.55,"v":152200},{"d":"2017-04-27","o":7.55,"h":7.7,"l":7.4,"c":7.7,"v":204200},{"d":"2017-04-28","o":7.7,"h":7.98,"l":7.6,"c":7.75,"v":323900},{"d":"2017-05-01","o":7.7,"h":7.85,"l":7.55,"c":7.55,"v":136400},{"d":"2017-05-02","o":7.65,"h":7.7,"l":7.4,"c":7.6,"v":175400},{"d":"2017-05-03","o":7.7,"h":7.85,"l":7.3,"c":7.55,"v":253300},{"d":"2017-05-04","o":7.6,"h":7.65,"l":7.45,"c":7.55,"v":252600},{"d":"2017-05-05","o":7.6,"h":7.73,"l":7.3,"c":7.3,"v":251100},{"d":"2017-05-08","o":7.3,"h":7.6,"l":7.25,"c":7.45,"v":113000},{"d":"2017-05-09","o":7.5,"h":7.65,"l":7.45,"c":7.55,"v":125000},{"d":"2017-05-10","o":7.5,"h":7.95,"l":7.5,"c":7.9,"v":168200},{"d":"2017-05-11","o":7.85,"h":8.24,"l":7.7,"c":8.15,"v":238200},{"d":"2017-05-12","o":8.1,"h":8.2,"l":7.95,"c":7.95,"v":210100},{"d":"2017-05-15","o":8.05,"h":8.2,"l":7.75,"c":7.8,"v":78500},{"d":"2017-05-16","o":7.9,"h":8,"l":7.8,"c":7.9,"v":134700},{"d":"2017-05-17","o":7.8,"h":7.85,"l":7.53,"c":7.6,"v":205200},{"d":"2017-05-18","o":7.6,"h":7.85,"l":7.5,"c":7.7,"v":111400},{"d":"2017-05-19","o":7.65,"h":7.85,"l":7.55,"c":7.7,"v":91300},{"d":"2017-05-22","o":7.7,"h":7.88,"l":7.65,"c":7.8,"v":124800},{"d":"2017-05-23","o":7.8,"h":7.8,"l":7.55,"c":7.7,"v":148200},{"d":"2017-05-24","o":7.65,"h":7.7,"l":7.45,"c":7.5,"v":158900},{"d":"2017-05-25","o":7.5,"h":7.55,"l":7.28,"c":7.45,"v":143400},{"d":"2017-05-26","o":7.45,"h":7.45,"l":7.3,"c":7.45,"v":224600},{"d":"2017-05-30","o":7.45,"h":7.5,"l":7.15,"c":7.35,"v":162200},{"d":"2017-05-31","o":7.35,"h":7.35,"l":7.05,"c":7.2,"v":223600},{"d":"2017-06-01","o":7.2,"h":7.4,"l":7.1,"c":7.2,"v":188700},{"d":"2017-06-02","o":7.2,"h":7.25,"l":7.1,"c":7.2,"v":87100},{"d":"2017-06-05","o":7.1,"h":7.25,"l":7.1,"c":7.2,"v":97500},{"d":"2017-06-06","o":7.15,"h":7.3,"l":6.98,"c":7.25,"v":85500},{"d":"2017-06-07","o":7.25,"h":7.35,"l":7.13,"c":7.15,"v":63700},{"d":"2017-06-08","o":7.15,"h":7.58,"l":7.1,"c":7.55,"v":130900},{"d":"2017-06-09","o":7.55,"h":7.85,"l":7.4,"c":7.7,"v":161100},{"d":"2017-06-12","o":7.75,"h":7.9,"l":7.7,"c":7.85,"v":230400},{"d":"2017-06-13","o":7.85,"h":8.1,"l":7.85,"c":7.95,"v":124200},{"d":"2017-06-14","o":7.9,"h":8,"l":7.75,"c":7.75,"v":99200},{"d":"2017-06-15","o":7.7,"h":7.95,"l":7.5,"c":7.6,"v":58800},{"d":"2017-06-16","o":7.55,"h":7.9,"l":7.55,"c":7.85,"v":129000},{"d":"2017-06-19","o":7.75,"h":7.95,"l":7.7,"c":7.9,"v":92900},{"d":"2017-06-20","o":7.9,"h":7.95,"l":7.7,"c":7.85,"v":105000},{"d":"2017-06-21","o":7.9,"h":7.95,"l":7.6,"c":7.65,"v":81600},{"d":"2017-06-22","o":7.65,"h":7.9,"l":7.65,"c":7.85,"v":129300},{"d":"2017-06-23","o":7.85,"h":8.15,"l":7.85,"c":8.15,"v":514300},{"d":"2017-06-26","o":8.15,"h":8.4,"l":8.05,"c":8.4,"v":337600},{"d":"2017-06-27","o":8.35,"h":8.75,"l":8.3,"c":8.5,"v":199100},{"d":"2017-06-28","o":8.55,"h":8.6,"l":8.3,"c":8.35,"v":124900},{"d":"2017-06-29","o":8.35,"h":8.5,"l":7.95,"c":8.2,"v":176000},{"d":"2017-06-30","o":8.25,"h":8.3,"l":8.1,"c":8.15,"v":112200},{"d":"2017-07-03","o":8.1,"h":8.5,"l":8.1,"c":8.45,"v":134500},{"d":"2017-07-05","o":8.4,"h":8.4,"l":8.05,"c":8.1,"v":62500},{"d":"2017-07-06","o":8.05,"h":8.2,"l":7.8,"c":7.85,"v":133200},{"d":"2017-07-07","o":7.9,"h":7.95,"l":7.75,"c":7.85,"v":109700},{"d":"2017-07-10","o":7.8,"h":8.05,"l":7.65,"c":7.65,"v":104800},{"d":"2017-07-11","o":7.7,"h":8,"l":7.58,"c":7.85,"v":142300},{"d":"2017-07-12","o":7.9,"h":8.1,"l":7.9,"c":7.95,"v":152500},{"d":"2017-07-13","o":7.95,"h":8.1,"l":7.9,"c":8,"v":105900},{"d":"2017-07-14","o":7.95,"h":8.1,"l":7.95,"c":8,"v":116000},{"d":"2017-07-17","o":8,"h":8.25,"l":7.95,"c":8,"v":119200},{"d":"2017-07-18","o":7.95,"h":8.05,"l":7.85,"c":7.85,"v":92100},{"d":"2017-07-19","o":7.85,"h":8.1,"l":7.85,"c":8,"v":123800},{"d":"2017-07-20","o":8.1,"h":8.1,"l":7.85,"c":7.9,"v":102100},{"d":"2017-07-21","o":8,"h":8,"l":7.75,"c":7.8,"v":184100},{"d":"2017-07-24","o":7.8,"h":7.95,"l":7.65,"c":7.85,"v":63400},{"d":"2017-07-25","o":7.95,"h":8.03,"l":7.81,"c":7.95,"v":111300},{"d":"2017-07-26","o":8,"h":8.1,"l":7.85,"c":7.95,"v":177700},{"d":"2017-07-27","o":7.95,"h":8.05,"l":7.7,"c":7.95,"v":172200},{"d":"2017-07-28","o":7.9,"h":8.1,"l":7.75,"c":7.95,"v":111900},{"d":"2017-07-31","o":7.9,"h":8.05,"l":7.8,"c":7.95,"v":144900},{"d":"2017-08-01","o":7.85,"h":8.05,"l":7.85,"c":7.95,"v":151800},{"d":"2017-08-02","o":7.7,"h":8.15,"l":7.7,"c":7.95,"v":183400},{"d":"2017-08-03","o":7.95,"h":8.05,"l":7.73,"c":7.85,"v":152200},{"d":"2017-08-04","o":7.9,"h":7.95,"l":7.5,"c":7.7,"v":154300},{"d":"2017-08-07","o":7.7,"h":7.8,"l":7.44,"c":7.55,"v":151500},{"d":"2017-08-08","o":7.55,"h":7.65,"l":7.35,"c":7.4,"v":98400},{"d":"2017-08-09","o":7.35,"h":7.4,"l":7.2,"c":7.25,"v":97700},{"d":"2017-08-10","o":7.25,"h":7.4,"l":7.15,"c":7.2,"v":120800},{"d":"2017-08-11","o":6.95,"h":7.4,"l":6.87,"c":7.25,"v":168500},{"d":"2017-08-14","o":7.25,"h":7.5,"l":7.25,"c":7.45,"v":115400},{"d":"2017-08-15","o":7.45,"h":7.7,"l":7.25,"c":7.3,"v":160300},{"d":"2017-08-16","o":7.3,"h":7.5,"l":7.15,"c":7.45,"v":122600},{"d":"2017-08-17","o":7.35,"h":7.45,"l":7.15,"c":7.2,"v":147300},{"d":"2017-08-18","o":7.1,"h":7.35,"l":7.05,"c":7.3,"v":73700},{"d":"2017-08-21","o":7.25,"h":7.3,"l":7.05,"c":7.2,"v":133200},{"d":"2017-08-22","o":7.2,"h":7.35,"l":7.15,"c":7.3,"v":71300},{"d":"2017-08-23","o":7.25,"h":7.52,"l":7.25,"c":7.35,"v":59000},{"d":"2017-08-24","o":7.35,"h":7.7,"l":7.35,"c":7.65,"v":204600},{"d":"2017-08-25","o":7.7,"h":7.95,"l":7.65,"c":7.95,"v":164500},{"d":"2017-08-28","o":7.95,"h":8.05,"l":7.8,"c":8.05,"v":155200},{"d":"2017-08-29","o":8,"h":8.05,"l":7.85,"c":8.05,"v":162100},{"d":"2017-08-30","o":8.05,"h":8.1,"l":7.95,"c":8,"v":82700},{"d":"2017-08-31","o":8.05,"h":8.15,"l":8,"c":8.1,"v":288500},{"d":"2017-09-01","o":8.15,"h":8.15,"l":8,"c":8.1,"v":241200},{"d":"2017-09-05","o":8.1,"h":8.2,"l":7.68,"c":7.75,"v":207600},{"d":"2017-09-06","o":7.8,"h":8,"l":7.65,"c":7.65,"v":116800},{"d":"2017-09-07","o":7.65,"h":7.85,"l":7.55,"c":7.7,"v":136100},{"d":"2017-09-08","o":7.7,"h":7.8,"l":7.5,"c":7.55,"v":94400},{"d":"2017-09-11","o":7.65,"h":7.7,"l":7.45,"c":7.55,"v":118700},{"d":"2017-09-12","o":7.5,"h":7.6,"l":7.43,"c":7.45,"v":152800},{"d":"2017-09-13","o":7.45,"h":7.55,"l":7.35,"c":7.4,"v":129900},{"d":"2017-09-14","o":7.4,"h":7.55,"l":7.25,"c":7.35,"v":215600},{"d":"2017-09-15","o":7.4,"h":7.5,"l":7.18,"c":7.35,"v":1234700},{"d":"2017-09-18","o":7.4,"h":7.55,"l":7.25,"c":7.55,"v":165300},{"d":"2017-09-19","o":7.55,"h":7.98,"l":7.55,"c":7.95,"v":135100},{"d":"2017-09-20","o":7.9,"h":8.1,"l":7.9,"c":8,"v":145500},{"d":"2017-09-21","o":8,"h":8.1,"l":7.65,"c":7.7,"v":192300},{"d":"2017-09-22","o":7.7,"h":8.1,"l":7.7,"c":8,"v":282100},{"d":"2017-09-25","o":8,"h":8.3,"l":7.95,"c":8.05,"v":178500},{"d":"2017-09-26","o":8.05,"h":8.1,"l":7.95,"c":8,"v":176800},{"d":"2017-09-27","o":8.05,"h":8.25,"l":7.85,"c":8.2,"v":109900},{"d":"2017-09-28","o":8.15,"h":8.25,"l":8,"c":8.2,"v":68600},{"d":"2017-09-29","o":8.15,"h":8.3,"l":8.1,"c":8.25,"v":126100},{"d":"2017-10-02","o":8.25,"h":8.7,"l":8.25,"c":8.5,"v":237900},{"d":"2017-10-03","o":8.55,"h":8.9,"l":8.45,"c":8.85,"v":324600},{"d":"2017-10-04","o":8.8,"h":9,"l":8.63,"c":8.75,"v":232600},{"d":"2017-10-05","o":8.8,"h":9,"l":8.78,"c":8.95,"v":245300},{"d":"2017-10-06","o":8.95,"h":9,"l":8.8,"c":8.9,"v":179700},{"d":"2017-10-09","o":8.85,"h":8.9,"l":8.71,"c":8.8,"v":186900},{"d":"2017-10-10","o":8.9,"h":9,"l":8.82,"c":8.95,"v":169500},{"d":"2017-10-11","o":8.9,"h":9,"l":8.8,"c":8.95,"v":150000},{"d":"2017-10-12","o":8.95,"h":9,"l":8.85,"c":8.95,"v":73700},{"d":"2017-10-13","o":8.95,"h":9.05,"l":8.9,"c":8.9,"v":161300},{"d":"2017-10-16","o":8.95,"h":9,"l":8.9,"c":8.95,"v":97100},{"d":"2017-10-17","o":8.9,"h":8.98,"l":8.5,"c":8.7,"v":206100},{"d":"2017-10-18","o":8.7,"h":8.78,"l":8.4,"c":8.45,"v":138700},{"d":"2017-10-19","o":8.4,"h":8.5,"l":8.3,"c":8.4,"v":111600},{"d":"2017-10-20","o":8.45,"h":8.7,"l":8.4,"c":8.55,"v":115900},{"d":"2017-10-23","o":8.6,"h":8.65,"l":8.46,"c":8.55,"v":80800},{"d":"2017-10-24","o":8.65,"h":8.65,"l":8.4,"c":8.5,"v":103500},{"d":"2017-10-25","o":8.5,"h":8.6,"l":8.2,"c":8.3,"v":161100},{"d":"2017-10-26","o":8.4,"h":8.5,"l":8.25,"c":8.3,"v":88900},{"d":"2017-10-27","o":8.25,"h":8.65,"l":8.25,"c":8.65,"v":68200},{"d":"2017-10-30","o":8.6,"h":8.78,"l":8.32,"c":8.4,"v":112700},{"d":"2017-10-31","o":8.5,"h":8.5,"l":8.15,"c":8.3,"v":192000},{"d":"2017-11-01","o":8.5,"h":8.57,"l":8.3,"c":8.5,"v":108200},{"d":"2017-11-02","o":8.5,"h":8.82,"l":8.5,"c":8.75,"v":135100},{"d":"2017-11-03","o":8.75,"h":8.8,"l":8.2,"c":8.3,"v":180100},{"d":"2017-11-06","o":8.3,"h":8.5,"l":8.28,"c":8.4,"v":146800},{"d":"2017-11-07","o":8.5,"h":8.57,"l":8.3,"c":8.5,"v":159200},{"d":"2017-11-08","o":8.55,"h":8.78,"l":8.4,"c":8.65,"v":115500},{"d":"2017-11-09","o":8.55,"h":8.8,"l":8.45,"c":8.6,"v":55400},{"d":"2017-11-10","o":8.6,"h":8.75,"l":8.5,"c":8.6,"v":58700},{"d":"2017-11-13","o":8.6,"h":8.8,"l":8.3,"c":8.3,"v":122300},{"d":"2017-11-14","o":8.2,"h":8.3,"l":8,"c":8.2,"v":73800},{"d":"2017-11-15","o":8.1,"h":8.35,"l":8.05,"c":8.25,"v":253800},{"d":"2017-11-16","o":8.25,"h":8.35,"l":8.2,"c":8.3,"v":74700},{"d":"2017-11-17","o":8.2,"h":8.65,"l":8.2,"c":8.65,"v":141800},{"d":"2017-11-20","o":8.6,"h":8.73,"l":8.45,"c":8.6,"v":127100},{"d":"2017-11-21","o":8.6,"h":8.6,"l":8.3,"c":8.5,"v":109100},{"d":"2017-11-22","o":8.5,"h":8.75,"l":8.43,"c":8.5,"v":164700},{"d":"2017-11-24","o":8.55,"h":9,"l":8.5,"c":8.9,"v":160700},{"d":"2017-11-27","o":8.95,"h":8.95,"l":8.6,"c":8.8,"v":122800},{"d":"2017-11-28","o":8.1,"h":8.4,"l":8,"c":8.05,"v":3101400},{"d":"2017-11-29","o":8.05,"h":8.2,"l":7.95,"c":8.1,"v":553900},{"d":"2017-11-30","o":8.15,"h":8.15,"l":7.95,"c":7.95,"v":499300},{"d":"2017-12-01","o":7.95,"h":8.1,"l":7.85,"c":7.95,"v":426100},{"d":"2017-12-04","o":8,"h":8.1,"l":7.9,"c":7.9,"v":513700},{"d":"2017-12-05","o":7.9,"h":8,"l":7.6,"c":7.6,"v":562300},{"d":"2017-12-06","o":7.6,"h":7.8,"l":7.5,"c":7.7,"v":478700},{"d":"2017-12-07","o":7.6,"h":7.85,"l":7.55,"c":7.85,"v":568900},{"d":"2017-12-08","o":7.85,"h":7.9,"l":7.63,"c":7.75,"v":508100},{"d":"2017-12-11","o":7.8,"h":7.85,"l":7.7,"c":7.75,"v":138100},{"d":"2017-12-12","o":7.75,"h":7.9,"l":7.75,"c":7.8,"v":187600},{"d":"2017-12-13","o":7.8,"h":8,"l":7.78,"c":7.9,"v":315100},{"d":"2017-12-14","o":7.9,"h":8,"l":7.7,"c":7.9,"v":298700},{"d":"2017-12-15","o":7.9,"h":8.1,"l":7.85,"c":8.05,"v":283100},{"d":"2017-12-18","o":8.1,"h":8.35,"l":7.9,"c":8,"v":441300},{"d":"2017-12-19","o":7.95,"h":8.1,"l":7.8,"c":7.95,"v":429000},{"d":"2017-12-20","o":7.95,"h":8.05,"l":7.8,"c":7.9,"v":110700},{"d":"2017-12-21","o":7.95,"h":8.05,"l":7.85,"c":7.95,"v":192300},{"d":"2017-12-22","o":8,"h":8.05,"l":7.95,"c":8,"v":115100},{"d":"2017-12-26","o":8,"h":8,"l":7.73,"c":7.8,"v":328900},{"d":"2017-12-27","o":7.8,"h":7.95,"l":7.7,"c":7.9,"v":181100},{"d":"2017-12-28","o":7.95,"h":8.1,"l":7.8,"c":8.1,"v":262700},{"d":"2017-12-29","o":8,"h":8.1,"l":7.85,"c":8,"v":179800},{"d":"2018-01-02","o":7.9,"h":8.25,"l":7.9,"c":8.1,"v":303900},{"d":"2018-01-03","o":8.15,"h":8.32,"l":8.1,"c":8.25,"v":217400},{"d":"2018-01-04","o":8.3,"h":8.3,"l":8.1,"c":8.15,"v":152500},{"d":"2018-01-05","o":8.1,"h":8.13,"l":7.9,"c":8,"v":142700},{"d":"2018-01-08","o":7.95,"h":7.95,"l":7.75,"c":7.85,"v":148700},{"d":"2018-01-09","o":7.85,"h":8,"l":7.75,"c":7.85,"v":230500},{"d":"2018-01-10","o":7.8,"h":7.9,"l":7.75,"c":7.85,"v":120200},{"d":"2018-01-11","o":7.9,"h":8.1,"l":7.8,"c":8.05,"v":176600},{"d":"2018-01-12","o":8.1,"h":8.2,"l":8.05,"c":8.15,"v":160800},{"d":"2018-01-16","o":8.1,"h":8.2,"l":7.75,"c":7.8,"v":313500},{"d":"2018-01-17","o":7.85,"h":7.85,"l":7.55,"c":7.7,"v":327100},{"d":"2018-01-18","o":7.65,"h":7.78,"l":7.5,"c":7.6,"v":206600},{"d":"2018-01-19","o":7.45,"h":7.65,"l":7.35,"c":7.35,"v":290400},{"d":"2018-01-22","o":7.4,"h":7.6,"l":7.3,"c":7.35,"v":222700},{"d":"2018-01-23","o":7.4,"h":7.5,"l":7.25,"c":7.35,"v":159700},{"d":"2018-01-24","o":7.35,"h":7.55,"l":7.3,"c":7.35,"v":161800},{"d":"2018-01-25","o":7.35,"h":7.5,"l":7.33,"c":7.35,"v":159100},{"d":"2018-01-26","o":7.5,"h":7.6,"l":7.25,"c":7.45,"v":188200},{"d":"2018-01-29","o":7.4,"h":7.4,"l":7.15,"c":7.2,"v":252600},{"d":"2018-01-30","o":7.15,"h":7.25,"l":6.9,"c":7.15,"v":239400},{"d":"2018-01-31","o":7.2,"h":7.28,"l":7,"c":7.1,"v":346500},{"d":"2018-02-01","o":7.1,"h":7.1,"l":6.9,"c":7,"v":295600},{"d":"2018-02-02","o":6.9,"h":6.95,"l":6.85,"c":6.9,"v":363100},{"d":"2018-02-05","o":6.85,"h":6.89,"l":6.5,"c":6.6,"v":424900},{"d":"2018-02-06","o":6.45,"h":6.75,"l":6.45,"c":6.55,"v":523600},{"d":"2018-02-07","o":6.55,"h":6.65,"l":6.4,"c":6.65,"v":543500},{"d":"2018-02-08","o":6.75,"h":7.05,"l":6.75,"c":6.75,"v":439000},{"d":"2018-02-09","o":6.8,"h":7.15,"l":6.71,"c":7.1,"v":608500},{"d":"2018-02-12","o":7.1,"h":7.1,"l":6.95,"c":7,"v":211400},{"d":"2018-02-13","o":7,"h":7.1,"l":6.85,"c":7,"v":244100},{"d":"2018-02-14","o":7,"h":7.35,"l":6.9,"c":7.2,"v":294100},{"d":"2018-02-15","o":7.15,"h":7.35,"l":7.15,"c":7.3,"v":159600},{"d":"2018-02-16","o":7.25,"h":7.53,"l":7.2,"c":7.45,"v":344800},{"d":"2018-02-20","o":7.45,"h":7.6,"l":7.4,"c":7.5,"v":280300},{"d":"2018-02-21","o":7.5,"h":7.85,"l":7.47,"c":7.65,"v":295400},{"d":"2018-02-22","o":7.6,"h":7.83,"l":7.6,"c":7.7,"v":442700},{"d":"2018-02-23","o":7.7,"h":7.85,"l":7.55,"c":7.65,"v":244200},{"d":"2018-02-26","o":7.65,"h":7.75,"l":7.5,"c":7.55,"v":81400},{"d":"2018-02-27","o":7.6,"h":7.95,"l":7.5,"c":7.8,"v":254300},{"d":"2018-02-28","o":7.8,"h":7.8,"l":7.55,"c":7.55,"v":179100},{"d":"2018-03-01","o":7.5,"h":7.65,"l":7.38,"c":7.55,"v":187400},{"d":"2018-03-02","o":7.5,"h":7.95,"l":7.35,"c":7.85,"v":243800},{"d":"2018-03-05","o":7.85,"h":8.13,"l":7.85,"c":8.05,"v":215200},{"d":"2018-03-06","o":8.05,"h":8.15,"l":7.9,"c":8.05,"v":122900},{"d":"2018-03-07","o":8.05,"h":8.13,"l":7.85,"c":7.9,"v":164800},{"d":"2018-03-08","o":7.85,"h":7.93,"l":7.65,"c":7.75,"v":103600},{"d":"2018-03-09","o":7.75,"h":7.8,"l":7.6,"c":7.8,"v":100900},{"d":"2018-03-12","o":7.85,"h":7.9,"l":7.75,"c":7.9,"v":81000},{"d":"2018-03-13","o":7.9,"h":8.05,"l":7.8,"c":7.9,"v":119700},{"d":"2018-03-14","o":7.95,"h":8,"l":7.85,"c":7.85,"v":89200},{"d":"2018-03-15","o":7.9,"h":8,"l":7.65,"c":7.85,"v":117300},{"d":"2018-03-16","o":7.85,"h":8.15,"l":7.8,"c":8.05,"v":477100},{"d":"2018-03-19","o":8.1,"h":8.1,"l":7.85,"c":8,"v":96300},{"d":"2018-03-20","o":8.05,"h":8.05,"l":7.9,"c":7.95,"v":64800},{"d":"2018-03-21","o":7.95,"h":8.05,"l":7.85,"c":8,"v":122500},{"d":"2018-03-22","o":7.95,"h":8,"l":7.7,"c":7.95,"v":226700},{"d":"2018-03-23","o":8,"h":8,"l":7.85,"c":7.85,"v":228000},{"d":"2018-03-26","o":7.95,"h":7.95,"l":7.83,"c":7.95,"v":119400},{"d":"2018-03-27","o":7.95,"h":8,"l":7.75,"c":7.8,"v":92600},{"d":"2018-03-28","o":7.75,"h":7.9,"l":7.65,"c":7.75,"v":131300},{"d":"2018-03-29","o":7.75,"h":7.85,"l":7.55,"c":7.6,"v":158900},{"d":"2018-04-02","o":7.6,"h":7.65,"l":7.2,"c":7.25,"v":198400},{"d":"2018-04-03","o":7.3,"h":7.5,"l":7.3,"c":7.4,"v":207000},{"d":"2018-04-04","o":7.3,"h":7.65,"l":7.3,"c":7.65,"v":189100},{"d":"2018-04-05","o":7.65,"h":7.85,"l":7.53,"c":7.8,"v":170900},{"d":"2018-04-06","o":7.75,"h":7.83,"l":7.5,"c":7.5,"v":206800},{"d":"2018-04-09","o":7.5,"h":7.6,"l":7.45,"c":7.6,"v":272700},{"d":"2018-04-10","o":7.7,"h":7.75,"l":7.53,"c":7.65,"v":264900},{"d":"2018-04-11","o":7.55,"h":8.05,"l":7.55,"c":8,"v":392600},{"d":"2018-04-12","o":8.05,"h":8.1,"l":7.95,"c":8,"v":139800},{"d":"2018-04-13","o":7.95,"h":8.05,"l":7.9,"c":8,"v":342100},{"d":"2018-04-16","o":8.05,"h":8.2,"l":7.9,"c":8,"v":269800},{"d":"2018-04-17","o":8,"h":8.03,"l":7.85,"c":8,"v":163500},{"d":"2018-04-18","o":8,"h":8.05,"l":7.9,"c":7.95,"v":237300},{"d":"2018-04-19","o":8,"h":8.05,"l":7.95,"c":7.95,"v":143500},{"d":"2018-04-20","o":7.95,"h":8.1,"l":7.9,"c":8,"v":159100},{"d":"2018-04-23","o":8.1,"h":8.1,"l":7.95,"c":8.1,"v":128700},{"d":"2018-04-24","o":8.15,"h":8.15,"l":8,"c":8.15,"v":208200},{"d":"2018-04-25","o":8.15,"h":8.2,"l":8.05,"c":8.1,"v":199500},{"d":"2018-04-26","o":8.1,"h":8.25,"l":8.05,"c":8.2,"v":111000},{"d":"2018-04-27","o":8.15,"h":8.25,"l":8,"c":8.05,"v":129000},{"d":"2018-04-30","o":8.1,"h":8.15,"l":7.9,"c":8,"v":107600},{"d":"2018-05-01","o":8.05,"h":8.05,"l":7.85,"c":7.9,"v":164800},{"d":"2018-05-02","o":8,"h":8.15,"l":7.95,"c":8,"v":241800},{"d":"2018-05-03","o":7.95,"h":8.18,"l":7.95,"c":8.05,"v":150400},{"d":"2018-05-04","o":8,"h":8.2,"l":7.95,"c":8.15,"v":184400},{"d":"2018-05-07","o":8.2,"h":8.4,"l":8.15,"c":8.35,"v":228300},{"d":"2018-05-08","o":8.3,"h":8.65,"l":8.25,"c":8.55,"v":347600},{"d":"2018-05-09","o":8.55,"h":8.75,"l":8.5,"c":8.65,"v":225200},{"d":"2018-05-10","o":8.65,"h":8.65,"l":8.3,"c":8.35,"v":245400},{"d":"2018-05-11","o":8.45,"h":8.55,"l":8.35,"c":8.5,"v":155500},{"d":"2018-05-14","o":8.6,"h":8.63,"l":8.35,"c":8.4,"v":98500},{"d":"2018-05-15","o":8.4,"h":8.45,"l":8.25,"c":8.3,"v":92800},{"d":"2018-05-16","o":8.3,"h":8.35,"l":7.95,"c":8,"v":210100},{"d":"2018-05-17","o":8.05,"h":8.15,"l":8,"c":8.1,"v":97500},{"d":"2018-05-18","o":8.15,"h":8.15,"l":7.9,"c":7.95,"v":86000},{"d":"2018-05-21","o":7.95,"h":8.05,"l":7.85,"c":8.05,"v":115500},{"d":"2018-05-22","o":8.1,"h":8.15,"l":8,"c":8,"v":113200},{"d":"2018-05-23","o":8,"h":8.1,"l":7.85,"c":7.95,"v":167800},{"d":"2018-05-24","o":7.95,"h":8,"l":7.8,"c":7.85,"v":84900},{"d":"2018-05-25","o":7.85,"h":8.05,"l":7.68,"c":8.05,"v":210700},{"d":"2018-05-29","o":8.05,"h":8.1,"l":7.85,"c":8,"v":110500},{"d":"2018-05-30","o":8,"h":8.38,"l":7.98,"c":8.3,"v":166400},{"d":"2018-05-31","o":8.35,"h":8.45,"l":8.05,"c":8.1,"v":250000},{"d":"2018-06-01","o":8.15,"h":8.2,"l":8.05,"c":8.15,"v":128500},{"d":"2018-06-04","o":8.15,"h":8.25,"l":8.1,"c":8.15,"v":129900},{"d":"2018-06-05","o":8.2,"h":8.3,"l":8.1,"c":8.15,"v":276300},{"d":"2018-06-06","o":8.2,"h":8.3,"l":7.95,"c":8,"v":192300},{"d":"2018-06-07","o":8,"h":8.05,"l":7.9,"c":8.05,"v":87100},{"d":"2018-06-08","o":8.05,"h":8.1,"l":7.85,"c":7.9,"v":200900},{"d":"2018-06-11","o":7.9,"h":8,"l":7.75,"c":7.8,"v":167700},{"d":"2018-06-12","o":7.9,"h":7.9,"l":7.45,"c":7.5,"v":311900},{"d":"2018-06-13","o":7.55,"h":7.55,"l":7.4,"c":7.5,"v":571000},{"d":"2018-06-14","o":7.5,"h":7.55,"l":7.4,"c":7.5,"v":156600},{"d":"2018-06-15","o":7.5,"h":7.5,"l":7.3,"c":7.45,"v":144700},{"d":"2018-06-18","o":7.45,"h":7.8,"l":7.4,"c":7.75,"v":193300},{"d":"2018-06-19","o":7.75,"h":7.9,"l":7.6,"c":7.9,"v":133600},{"d":"2018-06-20","o":7.9,"h":8.05,"l":7.85,"c":8.05,"v":176700},{"d":"2018-06-21","o":8.1,"h":8.25,"l":7.95,"c":8,"v":157700},{"d":"2018-06-22","o":8.15,"h":8.65,"l":8.07,"c":8.55,"v":683100},{"d":"2018-06-25","o":8.55,"h":8.55,"l":8.3,"c":8.4,"v":153900},{"d":"2018-06-26","o":8.45,"h":8.5,"l":8.32,"c":8.45,"v":151000},{"d":"2018-06-27","o":8.5,"h":8.6,"l":8.4,"c":8.45,"v":134800},{"d":"2018-06-28","o":8.5,"h":8.53,"l":8.3,"c":8.35,"v":177700},{"d":"2018-06-29","o":8.4,"h":8.5,"l":8.13,"c":8.2,"v":153100},{"d":"2018-07-02","o":8.1,"h":8.3,"l":8,"c":8.3,"v":91600},{"d":"2018-07-03","o":8.3,"h":8.45,"l":8.3,"c":8.35,"v":63500},{"d":"2018-07-05","o":8.45,"h":8.6,"l":8.3,"c":8.45,"v":120800},{"d":"2018-07-06","o":8.45,"h":8.55,"l":8.45,"c":8.55,"v":113000},{"d":"2018-07-09","o":8.6,"h":8.65,"l":8.45,"c":8.55,"v":157100},{"d":"2018-07-10","o":8.55,"h":8.65,"l":8.5,"c":8.6,"v":158100},{"d":"2018-07-11","o":8.35,"h":8.6,"l":8.35,"c":8.55,"v":103300},{"d":"2018-07-12","o":8.6,"h":8.6,"l":8.25,"c":8.3,"v":115300},{"d":"2018-07-13","o":8.35,"h":8.4,"l":8,"c":8.05,"v":87300},{"d":"2018-07-16","o":8.05,"h":8.1,"l":7.6,"c":7.65,"v":139000},{"d":"2018-07-17","o":7.7,"h":7.73,"l":7.48,"c":7.6,"v":173900},{"d":"2018-07-18","o":7.6,"h":8,"l":7.55,"c":7.95,"v":145100},{"d":"2018-07-19","o":7.9,"h":8.1,"l":7.6,"c":7.75,"v":288100},{"d":"2018-07-20","o":7.6,"h":7.65,"l":7.25,"c":7.25,"v":229000},{"d":"2018-07-23","o":7.3,"h":7.4,"l":7,"c":7.05,"v":275600},{"d":"2018-07-24","o":7,"h":7.08,"l":6.83,"c":6.95,"v":310300},{"d":"2018-07-25","o":7,"h":7.1,"l":6.65,"c":7.05,"v":412100},{"d":"2018-07-26","o":7.05,"h":7.4,"l":6.9,"c":7.25,"v":204400},{"d":"2018-07-27","o":7.25,"h":7.4,"l":6.95,"c":7,"v":236200},{"d":"2018-07-30","o":7,"h":7.25,"l":6.85,"c":6.95,"v":220500},{"d":"2018-07-31","o":6.8,"h":7,"l":6.6,"c":6.75,"v":506000},{"d":"2018-08-01","o":6.65,"h":6.75,"l":6.6,"c":6.65,"v":147500},{"d":"2018-08-02","o":6.7,"h":6.85,"l":6.6,"c":6.8,"v":212200},{"d":"2018-08-03","o":6.7,"h":6.85,"l":6.6,"c":6.8,"v":113900},{"d":"2018-08-06","o":6.8,"h":6.9,"l":6.55,"c":6.6,"v":145900},{"d":"2018-08-07","o":6.6,"h":6.6,"l":6.4,"c":6.45,"v":183000},{"d":"2018-08-08","o":6.45,"h":6.55,"l":6.4,"c":6.45,"v":86800},{"d":"2018-08-09","o":6.5,"h":6.7,"l":6.4,"c":6.55,"v":222400},{"d":"2018-08-10","o":6.5,"h":6.7,"l":6.4,"c":6.65,"v":170500},{"d":"2018-08-13","o":6.65,"h":6.69,"l":6.5,"c":6.5,"v":194600},{"d":"2018-08-14","o":6.5,"h":6.6,"l":6.5,"c":6.5,"v":183100},{"d":"2018-08-15","o":6.5,"h":6.55,"l":6.4,"c":6.5,"v":175800},{"d":"2018-08-16","o":6.5,"h":6.6,"l":6.5,"c":6.55,"v":47700},{"d":"2018-08-17","o":6.5,"h":6.6,"l":6.5,"c":6.5,"v":133700},{"d":"2018-08-20","o":6.5,"h":6.65,"l":6.5,"c":6.6,"v":75600},{"d":"2018-08-21","o":6.6,"h":6.75,"l":6.6,"c":6.65,"v":131700},{"d":"2018-08-22","o":6.65,"h":7,"l":6.65,"c":6.95,"v":92300},{"d":"2018-08-23","o":6.95,"h":7.08,"l":6.86,"c":6.95,"v":80300},{"d":"2018-08-24","o":6.95,"h":7.1,"l":6.9,"c":6.95,"v":66900},{"d":"2018-08-27","o":6.98,"h":7,"l":6.8,"c":6.8,"v":32300},{"d":"2018-08-28","o":6.8,"h":6.95,"l":6.75,"c":6.8,"v":155700},{"d":"2018-08-29","o":6.8,"h":7.23,"l":6.8,"c":7.1,"v":135400},{"d":"2018-08-30","o":7.05,"h":7.15,"l":6.8,"c":6.85,"v":129800},{"d":"2018-08-31","o":6.8,"h":7.05,"l":6.75,"c":7,"v":116200},{"d":"2018-09-04","o":7,"h":7.05,"l":6.85,"c":6.9,"v":151000},{"d":"2018-09-05","o":6.9,"h":7.05,"l":6.8,"c":6.95,"v":60800},{"d":"2018-09-06","o":6.9,"h":7,"l":6.65,"c":6.75,"v":61000},{"d":"2018-09-07","o":6.7,"h":6.8,"l":6.68,"c":6.8,"v":52900},{"d":"2018-09-10","o":6.85,"h":6.85,"l":6.75,"c":6.8,"v":65700},{"d":"2018-09-11","o":6.75,"h":6.85,"l":6.61,"c":6.75,"v":247400},{"d":"2018-09-12","o":6.75,"h":6.75,"l":6.6,"c":6.6,"v":226900},{"d":"2018-09-13","o":6.6,"h":6.65,"l":6.4,"c":6.6,"v":251700},{"d":"2018-09-14","o":6.55,"h":6.65,"l":6.4,"c":6.45,"v":93400},{"d":"2018-09-17","o":6.5,"h":6.5,"l":6.4,"c":6.45,"v":78300},{"d":"2018-09-18","o":6.5,"h":6.85,"l":6.45,"c":6.8,"v":307900},{"d":"2018-09-19","o":6.85,"h":7.18,"l":6.78,"c":6.9,"v":233500},{"d":"2018-09-20","o":6.9,"h":7,"l":6.8,"c":6.85,"v":90600},{"d":"2018-09-21","o":6.8,"h":6.95,"l":6.8,"c":6.95,"v":284200},{"d":"2018-09-24","o":6.9,"h":7.08,"l":6.8,"c":6.9,"v":110700},{"d":"2018-09-25","o":7.25,"h":7.25,"l":6.8,"c":6.8,"v":276900},{"d":"2018-09-26","o":6.8,"h":6.85,"l":6.6,"c":6.65,"v":143800},{"d":"2018-09-27","o":6.65,"h":6.7,"l":6.4,"c":6.45,"v":114500},{"d":"2018-09-28","o":6.5,"h":6.6,"l":6.18,"c":6.5,"v":269600},{"d":"2018-10-01","o":6.57,"h":6.74,"l":6.57,"c":6.64,"v":167200},{"d":"2018-10-02","o":6.61,"h":7.11,"l":6.61,"c":7.08,"v":141900},{"d":"2018-10-03","o":7.1,"h":7.3,"l":7.06,"c":7.24,"v":120500},{"d":"2018-10-04","o":7.21,"h":7.29,"l":6.92,"c":6.94,"v":109800},{"d":"2018-10-05","o":6.96,"h":6.96,"l":6.66,"c":6.84,"v":81400},{"d":"2018-10-08","o":6.85,"h":7.14,"l":6.79,"c":7.03,"v":97100},{"d":"2018-10-09","o":7.03,"h":7.14,"l":6.81,"c":6.82,"v":107300},{"d":"2018-10-10","o":6.76,"h":6.84,"l":6.57,"c":6.61,"v":138400},{"d":"2018-10-11","o":6.55,"h":6.77,"l":6.5,"c":6.66,"v":98600},{"d":"2018-10-12","o":6.75,"h":6.9,"l":6.62,"c":6.83,"v":95200},{"d":"2018-10-15","o":6.86,"h":6.92,"l":6.78,"c":6.89,"v":87200},{"d":"2018-10-16","o":6.87,"h":7.19,"l":6.78,"c":7.15,"v":228400},{"d":"2018-10-17","o":7.1,"h":7.23,"l":7.05,"c":7.22,"v":100200},{"d":"2018-10-18","o":7.21,"h":7.24,"l":6.96,"c":6.98,"v":104200},{"d":"2018-10-19","o":6.85,"h":7,"l":6.64,"c":6.82,"v":130200},{"d":"2018-10-22","o":6.79,"h":6.91,"l":6.52,"c":6.72,"v":225500},{"d":"2018-10-23","o":6.64,"h":6.74,"l":6.53,"c":6.54,"v":148400},{"d":"2018-10-24","o":6.52,"h":6.68,"l":6.24,"c":6.24,"v":83100},{"d":"2018-10-25","o":6.36,"h":6.54,"l":6.28,"c":6.37,"v":136400},{"d":"2018-10-26","o":6.21,"h":6.61,"l":6.2,"c":6.52,"v":247600},{"d":"2018-10-29","o":6.58,"h":6.8,"l":6.45,"c":6.69,"v":147100},{"d":"2018-10-30","o":6.69,"h":6.78,"l":6.59,"c":6.72,"v":197800},{"d":"2018-10-31","o":6.69,"h":6.73,"l":6.46,"c":6.46,"v":92900},{"d":"2018-11-01","o":6.45,"h":6.84,"l":6.45,"c":6.74,"v":202800},{"d":"2018-11-02","o":6.84,"h":7.11,"l":6.52,"c":7.01,"v":160800},{"d":"2018-11-05","o":7.16,"h":7.28,"l":6.9,"c":6.94,"v":219800},{"d":"2018-11-06","o":6.95,"h":7.12,"l":6.95,"c":7.09,"v":244600},{"d":"2018-11-07","o":6.8,"h":7.28,"l":6.8,"c":7.1,"v":517400},{"d":"2018-11-08","o":7.04,"h":7.26,"l":6.93,"c":7.15,"v":366700},{"d":"2018-11-09","o":7.1,"h":7.29,"l":6.96,"c":7.2,"v":245000},{"d":"2018-11-12","o":7.19,"h":7.24,"l":6.81,"c":6.9,"v":536000},{"d":"2018-11-13","o":6.9,"h":6.99,"l":6.21,"c":6.23,"v":173800},{"d":"2018-11-14","o":6.31,"h":6.41,"l":6.25,"c":6.29,"v":151800},{"d":"2018-11-15","o":6.25,"h":6.29,"l":6.01,"c":6.21,"v":231700},{"d":"2018-11-16","o":6.21,"h":6.28,"l":6.12,"c":6.25,"v":128300},{"d":"2018-11-19","o":6.24,"h":6.28,"l":5.81,"c":5.9,"v":203000},{"d":"2018-11-20","o":5.79,"h":5.79,"l":5.3,"c":5.34,"v":476300},{"d":"2018-11-21","o":5.4,"h":5.63,"l":5.38,"c":5.61,"v":106900},{"d":"2018-11-23","o":5.53,"h":5.69,"l":5.49,"c":5.61,"v":61900},{"d":"2018-11-26","o":5.65,"h":5.78,"l":5.48,"c":5.72,"v":286400},{"d":"2018-11-27","o":5.68,"h":5.84,"l":5.66,"c":5.68,"v":311000},{"d":"2018-11-28","o":5.7,"h":5.95,"l":5.58,"c":5.84,"v":238800},{"d":"2018-11-29","o":5.81,"h":5.88,"l":5.75,"c":5.78,"v":233400},{"d":"2018-11-30","o":5.77,"h":5.94,"l":5.64,"c":5.89,"v":309000},{"d":"2018-12-03","o":6,"h":6.36,"l":5.88,"c":6.32,"v":335200},{"d":"2018-12-04","o":6.32,"h":6.62,"l":6.22,"c":6.26,"v":377200},{"d":"2018-12-06","o":6.14,"h":6.3,"l":6.05,"c":6.12,"v":183800},{"d":"2018-12-07","o":6.22,"h":6.3,"l":6.02,"c":6.13,"v":261100},{"d":"2018-12-10","o":6.1,"h":6.3,"l":6.02,"c":6.15,"v":154900},{"d":"2018-12-11","o":6.26,"h":6.33,"l":6.13,"c":6.19,"v":183900},{"d":"2018-12-12","o":6.25,"h":6.41,"l":6.15,"c":6.17,"v":139300},{"d":"2018-12-13","o":6.18,"h":6.23,"l":5.98,"c":5.99,"v":327700},{"d":"2018-12-14","o":5.92,"h":6.01,"l":5.69,"c":5.71,"v":178200},{"d":"2018-12-17","o":5.71,"h":5.75,"l":5.54,"c":5.57,"v":384700},{"d":"2018-12-18","o":5.6,"h":5.6,"l":5.37,"c":5.41,"v":340600},{"d":"2018-12-19","o":5.4,"h":5.55,"l":5.17,"c":5.21,"v":476300},{"d":"2018-12-20","o":5.17,"h":5.33,"l":4.97,"c":5.02,"v":245300},{"d":"2018-12-21","o":5.01,"h":5.17,"l":4.68,"c":4.68,"v":430300},{"d":"2018-12-24","o":4.68,"h":4.91,"l":4.61,"c":4.75,"v":118900},{"d":"2018-12-26","o":4.77,"h":4.95,"l":4.71,"c":4.86,"v":148900},{"d":"2018-12-27","o":4.82,"h":4.85,"l":4.5,"c":4.59,"v":416100},{"d":"2018-12-28","o":4.55,"h":4.61,"l":4.22,"c":4.48,"v":609100},{"d":"2018-12-31","o":4.52,"h":4.71,"l":4.49,"c":4.67,"v":231800},{"d":"2019-01-02","o":4.59,"h":4.66,"l":4.51,"c":4.64,"v":250200},{"d":"2019-01-03","o":4.66,"h":5.13,"l":4.61,"c":4.9,"v":174700},{"d":"2019-01-04","o":5.01,"h":5.16,"l":4.98,"c":5.12,"v":145500},{"d":"2019-01-07","o":5.17,"h":5.44,"l":5.15,"c":5.31,"v":195500},{"d":"2019-01-08","o":5.42,"h":5.42,"l":5.26,"c":5.35,"v":145400},{"d":"2019-01-09","o":5.44,"h":5.44,"l":5.2,"c":5.31,"v":113600},{"d":"2019-01-10","o":5.1,"h":5.3,"l":5.06,"c":5.16,"v":104400},{"d":"2019-01-11","o":5.23,"h":5.23,"l":4.92,"c":5.18,"v":162400},{"d":"2019-01-14","o":5.1,"h":5.15,"l":4.79,"c":4.8,"v":129100},{"d":"2019-01-15","o":4.76,"h":4.99,"l":4.66,"c":4.69,"v":107400},{"d":"2019-01-16","o":4.69,"h":4.94,"l":4.68,"c":4.82,"v":133300},{"d":"2019-01-17","o":4.79,"h":4.95,"l":4.78,"c":4.92,"v":124100},{"d":"2019-01-18","o":4.92,"h":5.64,"l":4.9,"c":5.5,"v":275700},{"d":"2019-01-22","o":5.43,"h":5.62,"l":5.31,"c":5.55,"v":253800},{"d":"2019-01-23","o":5.53,"h":5.69,"l":5.49,"c":5.55,"v":212200},{"d":"2019-01-24","o":5.53,"h":5.65,"l":5.37,"c":5.61,"v":151700},{"d":"2019-01-25","o":5.65,"h":5.81,"l":5.6,"c":5.68,"v":65700},{"d":"2019-01-28","o":5.62,"h":5.86,"l":5.52,"c":5.62,"v":152000},{"d":"2019-01-29","o":5.65,"h":5.67,"l":5.39,"c":5.48,"v":114000},{"d":"2019-01-30","o":5.51,"h":5.65,"l":5.44,"c":5.59,"v":71600},{"d":"2019-01-31","o":5.63,"h":5.72,"l":5.58,"c":5.67,"v":117700},{"d":"2019-02-01","o":5.65,"h":5.7,"l":5.46,"c":5.64,"v":166600},{"d":"2019-02-04","o":5.63,"h":5.97,"l":5.53,"c":5.83,"v":163800},{"d":"2019-02-05","o":5.91,"h":6.2,"l":5.89,"c":6,"v":168300},{"d":"2019-02-06","o":5.94,"h":6.24,"l":5.75,"c":5.9,"v":156600},{"d":"2019-02-07","o":5.83,"h":5.97,"l":5.78,"c":5.82,"v":120300},{"d":"2019-02-08","o":5.79,"h":5.8,"l":5.21,"c":5.26,"v":225300},{"d":"2019-02-11","o":5.28,"h":5.75,"l":5.23,"c":5.75,"v":148400},{"d":"2019-02-12","o":5.77,"h":5.78,"l":5.5,"c":5.54,"v":109000},{"d":"2019-02-13","o":5.55,"h":5.6,"l":5.29,"c":5.31,"v":161300},{"d":"2019-02-14","o":5.27,"h":5.58,"l":5.27,"c":5.49,"v":75100},{"d":"2019-02-15","o":5.49,"h":5.65,"l":5.42,"c":5.51,"v":90600},{"d":"2019-02-19","o":5.49,"h":5.63,"l":5.31,"c":5.41,"v":582300},{"d":"2019-02-20","o":5.38,"h":5.54,"l":5.33,"c":5.45,"v":82800},{"d":"2019-02-21","o":5.42,"h":5.46,"l":5.34,"c":5.41,"v":88200},{"d":"2019-02-22","o":5.47,"h":5.58,"l":5.47,"c":5.5,"v":102300},{"d":"2019-02-25","o":5.5,"h":5.59,"l":5.5,"c":5.53,"v":97000},{"d":"2019-02-26","o":5.52,"h":5.6,"l":5.45,"c":5.46,"v":124000},{"d":"2019-02-27","o":5.46,"h":5.51,"l":5.31,"c":5.49,"v":256200},{"d":"2019-02-28","o":5.48,"h":5.76,"l":5.47,"c":5.63,"v":149900},{"d":"2019-03-01","o":5.65,"h":5.8,"l":5.58,"c":5.79,"v":73900},{"d":"2019-03-04","o":5.79,"h":5.86,"l":5.73,"c":5.77,"v":68800},{"d":"2019-03-05","o":5.78,"h":5.78,"l":5.38,"c":5.4,"v":67900},{"d":"2019-03-06","o":5.36,"h":5.44,"l":5.24,"c":5.24,"v":121800},{"d":"2019-03-07","o":5.24,"h":5.25,"l":5.04,"c":5.1,"v":109800},{"d":"2019-03-08","o":5.08,"h":5.26,"l":5.05,"c":5.23,"v":109000},{"d":"2019-03-11","o":5.24,"h":5.58,"l":5.21,"c":5.55,"v":119100},{"d":"2019-03-12","o":5.62,"h":5.75,"l":5.6,"c":5.69,"v":94700},{"d":"2019-03-13","o":5.76,"h":5.81,"l":5.68,"c":5.71,"v":120400},{"d":"2019-03-14","o":5.71,"h":5.73,"l":5.56,"c":5.69,"v":81800},{"d":"2019-03-15","o":5.72,"h":5.94,"l":5.66,"c":5.9,"v":205500},{"d":"2019-03-18","o":5.89,"h":5.94,"l":5.65,"c":5.66,"v":63500},{"d":"2019-03-19","o":5.69,"h":5.76,"l":5.6,"c":5.61,"v":54700},{"d":"2019-03-20","o":5.56,"h":5.74,"l":5.47,"c":5.72,"v":79600},{"d":"2019-03-21","o":5.66,"h":5.91,"l":5.64,"c":5.72,"v":85300},{"d":"2019-03-22","o":5.63,"h":5.66,"l":5.43,"c":5.48,"v":146900},{"d":"2019-03-25","o":5.48,"h":5.62,"l":5.41,"c":5.6,"v":119100},{"d":"2019-03-26","o":5.55,"h":5.69,"l":5.4,"c":5.68,"v":157800},{"d":"2019-03-27","o":5.65,"h":5.87,"l":5.55,"c":5.84,"v":99900},{"d":"2019-03-28","o":5.78,"h":6.09,"l":5.78,"c":6.08,"v":148700},{"d":"2019-03-29","o":6.1,"h":6.26,"l":6.03,"c":6.16,"v":202500},{"d":"2019-04-01","o":6.18,"h":6.59,"l":6.11,"c":6.52,"v":271300},{"d":"2019-04-02","o":6.5,"h":6.5,"l":6.14,"c":6.23,"v":158100},{"d":"2019-04-03","o":6.28,"h":6.3,"l":5.93,"c":5.99,"v":80700},{"d":"2019-04-04","o":5.98,"h":6.19,"l":5.93,"c":6.14,"v":75700},{"d":"2019-04-05","o":6.09,"h":6.21,"l":6.07,"c":6.13,"v":111300},{"d":"2019-04-08","o":6.12,"h":6.25,"l":5.99,"c":6.07,"v":215200},{"d":"2019-04-09","o":6.03,"h":6.14,"l":5.95,"c":6.02,"v":225900},{"d":"2019-04-10","o":6.09,"h":6.38,"l":6.04,"c":6.37,"v":434500},{"d":"2019-04-11","o":6.4,"h":6.84,"l":6.34,"c":6.83,"v":278100},{"d":"2019-04-12","o":6.93,"h":7.15,"l":6.87,"c":7.01,"v":212400},{"d":"2019-04-15","o":7.01,"h":7.11,"l":6.88,"c":6.97,"v":143700},{"d":"2019-04-16","o":7.03,"h":7.2,"l":6.91,"c":7.18,"v":191900},{"d":"2019-04-17","o":7.2,"h":7.24,"l":7.03,"c":7.17,"v":200700},{"d":"2019-04-18","o":7.12,"h":7.17,"l":6.85,"c":6.88,"v":140300},{"d":"2019-04-22","o":6.88,"h":7.08,"l":6.87,"c":6.96,"v":117700},{"d":"2019-04-23","o":6.9,"h":7.2,"l":6.9,"c":7.14,"v":87200},{"d":"2019-04-24","o":7.2,"h":7.23,"l":7.12,"c":7.13,"v":125500},{"d":"2019-04-25","o":7.17,"h":7.17,"l":6.96,"c":7.02,"v":286000},{"d":"2019-04-26","o":7.05,"h":7.2,"l":6.92,"c":7.15,"v":128800},{"d":"2019-04-29","o":7.13,"h":7.21,"l":6.99,"c":7.08,"v":193300},{"d":"2019-04-30","o":7.18,"h":7.2,"l":6.98,"c":6.98,"v":121700},{"d":"2019-05-01","o":7.24,"h":7.4,"l":6.98,"c":7.35,"v":342900},{"d":"2019-05-02","o":7.4,"h":7.88,"l":7.38,"c":7.74,"v":289100},{"d":"2019-05-03","o":7.8,"h":7.84,"l":7.57,"c":7.66,"v":358300},{"d":"2019-05-06","o":7.68,"h":7.85,"l":7.55,"c":7.65,"v":415500},{"d":"2019-05-07","o":7.67,"h":7.73,"l":7.42,"c":7.54,"v":163600},{"d":"2019-05-08","o":7.57,"h":7.69,"l":7.5,"c":7.59,"v":100000},{"d":"2019-05-09","o":7.61,"h":7.68,"l":7.5,"c":7.61,"v":144300},{"d":"2019-05-10","o":7.61,"h":7.73,"l":7.59,"c":7.67,"v":152100},{"d":"2019-05-13","o":7.56,"h":7.57,"l":7.3,"c":7.35,"v":135500},{"d":"2019-05-14","o":7.37,"h":7.44,"l":7.18,"c":7.31,"v":166400},{"d":"2019-05-15","o":7.29,"h":7.64,"l":7.29,"c":7.54,"v":150000},{"d":"2019-05-16","o":7.59,"h":7.7,"l":7.44,"c":7.5,"v":306700},{"d":"2019-05-17","o":7.44,"h":7.63,"l":7.44,"c":7.53,"v":237200},{"d":"2019-05-20","o":7.46,"h":7.86,"l":7.46,"c":7.75,"v":287300},{"d":"2019-05-21","o":7.78,"h":7.78,"l":7.63,"c":7.71,"v":196000},{"d":"2019-05-22","o":7.69,"h":7.76,"l":7.63,"c":7.68,"v":159100},{"d":"2019-05-23","o":7.38,"h":7.6,"l":6.99,"c":7.07,"v":405200},{"d":"2019-05-24","o":7.12,"h":7.14,"l":6.96,"c":7.05,"v":225100},{"d":"2019-05-28","o":7.07,"h":7.16,"l":6.99,"c":7,"v":160000},{"d":"2019-05-29","o":6.92,"h":7.21,"l":6.81,"c":7.19,"v":192500},{"d":"2019-05-30","o":7.22,"h":7.32,"l":7.1,"c":7.14,"v":84800},{"d":"2019-05-31","o":7.14,"h":7.14,"l":6.88,"c":7.04,"v":107000},{"d":"2019-06-03","o":7.04,"h":7.17,"l":6.95,"c":7,"v":144800},{"d":"2019-06-04","o":7,"h":7.11,"l":6.89,"c":6.92,"v":149300},{"d":"2019-06-05","o":6.93,"h":6.93,"l":6.7,"c":6.74,"v":75900},{"d":"2019-06-06","o":6.75,"h":6.85,"l":6.66,"c":6.75,"v":109400},{"d":"2019-06-07","o":6.75,"h":6.98,"l":6.74,"c":6.87,"v":123100},{"d":"2019-06-10","o":6.87,"h":6.89,"l":6.65,"c":6.67,"v":113900},{"d":"2019-06-11","o":6.72,"h":6.79,"l":6.59,"c":6.63,"v":126900},{"d":"2019-06-12","o":6.63,"h":6.63,"l":6.07,"c":6.16,"v":199200},{"d":"2019-06-13","o":6.21,"h":6.42,"l":6.21,"c":6.38,"v":270900},{"d":"2019-06-14","o":6.39,"h":6.48,"l":6.31,"c":6.37,"v":138400},{"d":"2019-06-17","o":6.33,"h":6.49,"l":6.32,"c":6.46,"v":248600},{"d":"2019-06-18","o":6.49,"h":6.64,"l":6.47,"c":6.54,"v":259700},{"d":"2019-06-19","o":6.54,"h":6.57,"l":6.42,"c":6.47,"v":126300},{"d":"2019-06-20","o":6.59,"h":6.65,"l":6.45,"c":6.47,"v":290600},{"d":"2019-06-21","o":6.44,"h":6.55,"l":6.37,"c":6.46,"v":309600},{"d":"2019-06-24","o":6.43,"h":6.5,"l":6.26,"c":6.32,"v":318400},{"d":"2019-06-25","o":6.32,"h":6.81,"l":6.24,"c":6.72,"v":315900},{"d":"2019-06-26","o":6.76,"h":7.22,"l":6.76,"c":7.09,"v":218100},{"d":"2019-06-27","o":7.1,"h":7.33,"l":7.1,"c":7.25,"v":209500},{"d":"2019-06-28","o":7.25,"h":8.21,"l":7.25,"c":8.15,"v":1081800},{"d":"2019-07-01","o":8.2,"h":8.46,"l":8.14,"c":8.42,"v":415300},{"d":"2019-07-02","o":8.44,"h":8.44,"l":8.11,"c":8.39,"v":331900},{"d":"2019-07-03","o":8.43,"h":8.43,"l":8.28,"c":8.34,"v":104000},{"d":"2019-07-05","o":8.32,"h":8.67,"l":8.32,"c":8.6,"v":195000},{"d":"2019-07-08","o":8.59,"h":8.77,"l":8.54,"c":8.57,"v":224900},{"d":"2019-07-09","o":8.53,"h":8.58,"l":8.45,"c":8.58,"v":287100},{"d":"2019-07-10","o":8.66,"h":8.71,"l":8.46,"c":8.57,"v":158100},{"d":"2019-07-11","o":8.61,"h":8.67,"l":8.55,"c":8.65,"v":154200},{"d":"2019-07-12","o":8.58,"h":8.71,"l":8.55,"c":8.62,"v":116500},{"d":"2019-07-15","o":8.64,"h":8.65,"l":8.15,"c":8.26,"v":246200},{"d":"2019-07-16","o":8.26,"h":8.37,"l":8.22,"c":8.25,"v":292600},{"d":"2019-07-17","o":8.27,"h":8.28,"l":8.04,"c":8.07,"v":143900},{"d":"2019-07-18","o":8.03,"h":8.04,"l":7.78,"c":7.79,"v":247500},{"d":"2019-07-19","o":7.79,"h":7.94,"l":7.79,"c":7.84,"v":244800},{"d":"2019-07-22","o":7.86,"h":7.88,"l":7.74,"c":7.81,"v":156300},{"d":"2019-07-23","o":7.79,"h":7.85,"l":7.6,"c":7.61,"v":131700},{"d":"2019-07-24","o":7.58,"h":7.69,"l":7.58,"c":7.69,"v":222700},{"d":"2019-07-25","o":7.73,"h":7.74,"l":7.41,"c":7.53,"v":206600},{"d":"2019-07-26","o":7.55,"h":7.72,"l":7.44,"c":7.67,"v":190000},{"d":"2019-07-29","o":7.68,"h":7.74,"l":7.3,"c":7.39,"v":198500},{"d":"2019-07-30","o":7.29,"h":7.46,"l":7.14,"c":7.29,"v":258200},{"d":"2019-07-31","o":7.29,"h":7.53,"l":7.08,"c":7.34,"v":285000},{"d":"2019-08-01","o":7.3,"h":7.39,"l":6.85,"c":6.9,"v":311600},{"d":"2019-08-02","o":6.87,"h":6.96,"l":6.62,"c":6.92,"v":241800},{"d":"2019-08-05","o":6.75,"h":6.76,"l":6.45,"c":6.56,"v":224700},{"d":"2019-08-06","o":6.63,"h":6.73,"l":6.5,"c":6.58,"v":213100},{"d":"2019-08-07","o":6.48,"h":6.54,"l":6.32,"c":6.37,"v":240500},{"d":"2019-08-08","o":6.43,"h":6.47,"l":6.29,"c":6.36,"v":245200},{"d":"2019-08-09","o":6.34,"h":6.34,"l":5.99,"c":6.04,"v":348900},{"d":"2019-08-12","o":6.1,"h":6.12,"l":5.94,"c":6.04,"v":221100},{"d":"2019-08-13","o":5.99,"h":6.28,"l":5.97,"c":6.08,"v":253600},{"d":"2019-08-14","o":5.93,"h":5.98,"l":5.83,"c":5.87,"v":156800},{"d":"2019-08-15","o":5.87,"h":5.9,"l":5.54,"c":5.7,"v":317200},{"d":"2019-08-16","o":5.73,"h":5.94,"l":5.73,"c":5.85,"v":151300},{"d":"2019-08-19","o":5.97,"h":6.14,"l":5.95,"c":6.08,"v":112900},{"d":"2019-08-20","o":6.03,"h":6.21,"l":6.03,"c":6.14,"v":200800},{"d":"2019-08-21","o":6.25,"h":6.36,"l":6.15,"c":6.19,"v":240800},{"d":"2019-08-22","o":6.26,"h":6.3,"l":6.08,"c":6.13,"v":300500},{"d":"2019-08-23","o":6.11,"h":6.2,"l":5.84,"c":5.9,"v":174300},{"d":"2019-08-26","o":5.96,"h":5.98,"l":5.87,"c":5.89,"v":154800},{"d":"2019-08-27","o":5.94,"h":5.98,"l":5.86,"c":5.95,"v":198800},{"d":"2019-08-28","o":5.94,"h":6.08,"l":5.89,"c":5.93,"v":186400},{"d":"2019-08-29","o":6,"h":6.19,"l":6,"c":6.16,"v":176300},{"d":"2019-08-30","o":6.18,"h":6.33,"l":6.1,"c":6.24,"v":503900},{"d":"2019-09-03","o":6.12,"h":6.26,"l":6.03,"c":6.15,"v":241400},{"d":"2019-09-04","o":6.25,"h":6.27,"l":6.13,"c":6.16,"v":146100},{"d":"2019-09-05","o":6.26,"h":6.51,"l":6.24,"c":6.33,"v":222500},{"d":"2019-09-06","o":6.32,"h":6.48,"l":6.32,"c":6.34,"v":130700},{"d":"2019-09-09","o":6.5,"h":6.68,"l":6.44,"c":6.58,"v":261900},{"d":"2019-09-10","o":6.61,"h":7.02,"l":6.61,"c":6.86,"v":234500},{"d":"2019-09-11","o":6.88,"h":7.22,"l":6.8,"c":7.2,"v":203700},{"d":"2019-09-12","o":7.09,"h":7.4,"l":7.02,"c":7.32,"v":218400},{"d":"2019-09-13","o":7.4,"h":7.68,"l":7.36,"c":7.65,"v":358500},{"d":"2019-09-16","o":7.7,"h":7.75,"l":7.12,"c":7.17,"v":380700},{"d":"2019-09-17","o":7.1,"h":7.12,"l":6.76,"c":6.84,"v":341800},{"d":"2019-09-18","o":6.8,"h":6.99,"l":6.77,"c":6.88,"v":185000},{"d":"2019-09-19","o":6.9,"h":7.12,"l":6.73,"c":6.74,"v":277800},{"d":"2019-09-20","o":6.72,"h":6.84,"l":6.64,"c":6.72,"v":238400},{"d":"2019-09-23","o":6.65,"h":6.91,"l":6.65,"c":6.77,"v":154300},{"d":"2019-09-24","o":6.72,"h":6.74,"l":6.43,"c":6.46,"v":186400},{"d":"2019-09-25","o":6.45,"h":6.6,"l":6.33,"c":6.51,"v":256900},{"d":"2019-09-26","o":6.69,"h":7,"l":6.67,"c":6.93,"v":298000},{"d":"2019-09-27","o":6.88,"h":7.02,"l":6.86,"c":6.86,"v":100700},{"d":"2019-09-30","o":6.9,"h":7,"l":6.65,"c":6.69,"v":213400},{"d":"2019-10-01","o":6.78,"h":7.05,"l":6.75,"c":6.76,"v":170800},{"d":"2019-10-02","o":6.72,"h":6.86,"l":6.61,"c":6.86,"v":132700},{"d":"2019-10-03","o":6.82,"h":7.14,"l":6.82,"c":7.11,"v":240100},{"d":"2019-10-04","o":7.09,"h":7.62,"l":7.09,"c":7.61,"v":239700},{"d":"2019-10-07","o":7.7,"h":8.28,"l":7.67,"c":8.12,"v":463500},{"d":"2019-10-08","o":8.12,"h":8.51,"l":8.06,"c":8.38,"v":409900},{"d":"2019-10-09","o":8.35,"h":8.62,"l":8.17,"c":8.37,"v":382200},{"d":"2019-10-10","o":8.2,"h":8.44,"l":8.2,"c":8.42,"v":392200},{"d":"2019-10-11","o":8.58,"h":8.95,"l":8.53,"c":8.72,"v":532600},{"d":"2019-10-14","o":8.72,"h":9.29,"l":8.66,"c":9.22,"v":378900},{"d":"2019-10-15","o":9.2,"h":9.25,"l":8.71,"c":9.13,"v":720000},{"d":"2019-10-16","o":9,"h":9.79,"l":8.96,"c":9.49,"v":613800},{"d":"2019-10-17","o":9.35,"h":9.43,"l":8.83,"c":8.89,"v":549400},{"d":"2019-10-18","o":8.9,"h":9.05,"l":8.77,"c":8.92,"v":275000},{"d":"2019-10-21","o":8.95,"h":8.95,"l":8.47,"c":8.51,"v":393300},{"d":"2019-10-22","o":8.51,"h":8.68,"l":8.39,"c":8.46,"v":346300},{"d":"2019-10-23","o":8.53,"h":8.89,"l":8.46,"c":8.8,"v":252600},{"d":"2019-10-24","o":8.89,"h":9.04,"l":8.62,"c":8.7,"v":352200},{"d":"2019-10-25","o":8.75,"h":8.77,"l":8.51,"c":8.53,"v":271900},{"d":"2019-10-28","o":8.51,"h":8.74,"l":8.51,"c":8.65,"v":162300},{"d":"2019-10-29","o":8.58,"h":8.67,"l":8.37,"c":8.44,"v":224700},{"d":"2019-10-30","o":8.37,"h":8.44,"l":8.19,"c":8.22,"v":267500},{"d":"2019-10-31","o":8.21,"h":8.21,"l":7.77,"c":7.99,"v":426500},{"d":"2019-11-01","o":8.08,"h":8.28,"l":7.97,"c":8.26,"v":365000},{"d":"2019-11-04","o":8.32,"h":8.42,"l":8.17,"c":8.26,"v":302700},{"d":"2019-11-05","o":8.6,"h":8.69,"l":8.05,"c":8.23,"v":499600},{"d":"2019-11-06","o":8.21,"h":8.3,"l":7.87,"c":7.88,"v":315000},{"d":"2019-11-07","o":7.94,"h":7.94,"l":7.48,"c":7.53,"v":253700},{"d":"2019-11-08","o":7.5,"h":7.54,"l":7.34,"c":7.5,"v":342000},{"d":"2019-11-11","o":7.43,"h":7.68,"l":7.36,"c":7.64,"v":197600},{"d":"2019-11-12","o":7.58,"h":8.2,"l":7.58,"c":8.05,"v":393000},{"d":"2019-11-13","o":7.9,"h":8.1,"l":7.9,"c":7.96,"v":205100},{"d":"2019-11-14","o":7.92,"h":8.07,"l":7.91,"c":7.95,"v":212300},{"d":"2019-11-15","o":8,"h":8.25,"l":8,"c":8.19,"v":194200},{"d":"2019-11-18","o":8.2,"h":8.28,"l":7.95,"c":8.04,"v":153500},{"d":"2019-11-19","o":8.12,"h":8.21,"l":7.96,"c":8.2,"v":220100},{"d":"2019-11-20","o":8.25,"h":8.53,"l":8.1,"c":8.37,"v":334000},{"d":"2019-11-21","o":8.46,"h":8.46,"l":8.14,"c":8.35,"v":235900},{"d":"2019-11-22","o":8.37,"h":8.46,"l":8.24,"c":8.27,"v":190300},{"d":"2019-11-25","o":8.25,"h":8.51,"l":8.23,"c":8.38,"v":187000},{"d":"2019-11-26","o":8.31,"h":8.48,"l":8.26,"c":8.27,"v":121400},{"d":"2019-11-27","o":8.32,"h":8.35,"l":8.17,"c":8.27,"v":128100},{"d":"2019-11-29","o":8.15,"h":8.17,"l":7.94,"c":7.99,"v":115000},{"d":"2019-12-02","o":7.96,"h":8,"l":7.76,"c":7.88,"v":339500},{"d":"2019-12-03","o":7.87,"h":8.03,"l":7.8,"c":7.99,"v":261800},{"d":"2019-12-04","o":8.07,"h":8.14,"l":8,"c":8.08,"v":186500},{"d":"2019-12-05","o":8.15,"h":8.2,"l":8.04,"c":8.06,"v":202500},{"d":"2019-12-06","o":8.13,"h":8.36,"l":8.13,"c":8.33,"v":169600},{"d":"2019-12-09","o":8.25,"h":8.44,"l":8.25,"c":8.29,"v":144200},{"d":"2019-12-10","o":8.28,"h":8.58,"l":8.27,"c":8.54,"v":176800},{"d":"2019-12-11","o":8.56,"h":8.58,"l":8.38,"c":8.52,"v":159800},{"d":"2019-12-12","o":8.5,"h":8.69,"l":8.46,"c":8.6,"v":203800},{"d":"2019-12-13","o":8.56,"h":8.61,"l":8.35,"c":8.37,"v":186600},{"d":"2019-12-16","o":8.45,"h":8.48,"l":8.2,"c":8.2,"v":224800},{"d":"2019-12-17","o":8.27,"h":8.3,"l":8.08,"c":8.22,"v":265400},{"d":"2019-12-18","o":8.3,"h":8.36,"l":8.04,"c":8.33,"v":355200},{"d":"2019-12-19","o":8.4,"h":8.69,"l":8.38,"c":8.68,"v":258000},{"d":"2019-12-20","o":8.67,"h":8.87,"l":8.61,"c":8.72,"v":246700},{"d":"2019-12-23","o":8.75,"h":9.05,"l":8.67,"c":8.99,"v":220900},{"d":"2019-12-24","o":8.98,"h":9.12,"l":8.9,"c":9.03,"v":98300},{"d":"2019-12-26","o":8.98,"h":9.41,"l":8.98,"c":9.04,"v":96000},{"d":"2019-12-27","o":9.12,"h":9.12,"l":8.74,"c":8.84,"v":159300},{"d":"2019-12-30","o":8.91,"h":9.03,"l":8.84,"c":8.88,"v":101400},{"d":"2019-12-31","o":8.86,"h":9.16,"l":8.82,"c":9.05,"v":167900},{"d":"2020-01-02","o":9.14,"h":9.2,"l":8.88,"c":8.97,"v":261900},{"d":"2020-01-03","o":8.98,"h":9.18,"l":8.88,"c":8.92,"v":204300},{"d":"2020-01-06","o":8.9,"h":8.92,"l":8.66,"c":8.7,"v":206500},{"d":"2020-01-07","o":8.69,"h":8.83,"l":8.5,"c":8.53,"v":286700},{"d":"2020-01-08","o":8.59,"h":8.64,"l":7.96,"c":8.05,"v":331200},{"d":"2020-01-09","o":8.1,"h":8.34,"l":8.06,"c":8.29,"v":423900},{"d":"2020-01-10","o":8.21,"h":8.3,"l":7.96,"c":8.03,"v":233200},{"d":"2020-01-13","o":7.99,"h":8.05,"l":7.68,"c":7.83,"v":171700},{"d":"2020-01-14","o":7.8,"h":7.89,"l":7.37,"c":7.45,"v":224800},{"d":"2020-01-15","o":7.45,"h":7.49,"l":7.14,"c":7.23,"v":326500},{"d":"2020-01-16","o":7.32,"h":7.4,"l":7.23,"c":7.34,"v":305200},{"d":"2020-01-17","o":7.43,"h":7.59,"l":7.29,"c":7.3,"v":272200},{"d":"2020-01-21","o":7.25,"h":7.28,"l":7.16,"c":7.21,"v":249500},{"d":"2020-01-22","o":7.17,"h":7.27,"l":6.9,"c":6.91,"v":393200},{"d":"2020-01-23","o":7.17,"h":7.17,"l":6.88,"c":7.06,"v":392000},{"d":"2020-01-24","o":7.04,"h":7.04,"l":6.71,"c":6.88,"v":332700},{"d":"2020-01-27","o":6.77,"h":6.77,"l":6.53,"c":6.68,"v":441200},{"d":"2020-01-28","o":6.75,"h":6.95,"l":6.71,"c":6.71,"v":343100},{"d":"2020-01-29","o":6.78,"h":6.95,"l":6.71,"c":6.9,"v":332000},{"d":"2020-01-30","o":6.86,"h":6.88,"l":6.25,"c":6.45,"v":412400},{"d":"2020-01-31","o":6.37,"h":6.45,"l":6.13,"c":6.15,"v":539000},{"d":"2020-02-03","o":6.2,"h":6.36,"l":6.02,"c":6.06,"v":340700},{"d":"2020-02-04","o":6.2,"h":6.28,"l":5.96,"c":5.99,"v":183700},{"d":"2020-02-05","o":6.05,"h":6.1,"l":5.93,"c":6.01,"v":458200},{"d":"2020-02-06","o":6.03,"h":6.03,"l":5.64,"c":5.7,"v":248300},{"d":"2020-02-07","o":5.64,"h":5.7,"l":5.36,"c":5.36,"v":437200},{"d":"2020-02-10","o":5.36,"h":5.42,"l":5.21,"c":5.31,"v":500400},{"d":"2020-02-11","o":5.54,"h":6.25,"l":5.5,"c":6.23,"v":605700},{"d":"2020-02-12","o":6.35,"h":6.65,"l":6.09,"c":6.3,"v":371600},{"d":"2020-02-13","o":6.35,"h":6.35,"l":6.03,"c":6.11,"v":269300},{"d":"2020-02-14","o":6.06,"h":6.77,"l":6.05,"c":6.73,"v":1365900},{"d":"2020-02-18","o":6.69,"h":6.69,"l":6.1,"c":6.15,"v":582000},{"d":"2020-02-19","o":6.16,"h":6.26,"l":6,"c":6.11,"v":317600},{"d":"2020-02-20","o":6.04,"h":6.05,"l":5.85,"c":5.93,"v":373400},{"d":"2020-02-21","o":5.88,"h":5.89,"l":5.55,"c":5.67,"v":426300},{"d":"2020-02-24","o":5.45,"h":5.56,"l":5.28,"c":5.42,"v":352900},{"d":"2020-02-25","o":5.41,"h":5.42,"l":5.01,"c":5.13,"v":552400},{"d":"2020-02-26","o":5.21,"h":5.41,"l":5.07,"c":5.2,"v":292800},{"d":"2020-02-27","o":5.04,"h":5.7,"l":4.91,"c":5.54,"v":400400},{"d":"2020-02-28","o":5.4,"h":5.65,"l":5.31,"c":5.5,"v":320000},{"d":"2020-03-02","o":5.5,"h":5.56,"l":5.15,"c":5.52,"v":336200},{"d":"2020-03-03","o":5.48,"h":5.48,"l":5.1,"c":5.22,"v":327600},{"d":"2020-03-04","o":5.25,"h":5.42,"l":5.14,"c":5.25,"v":181200},{"d":"2020-03-05","o":5.22,"h":5.22,"l":4.87,"c":4.95,"v":288900},{"d":"2020-03-06","o":4.87,"h":5.1,"l":4.81,"c":4.98,"v":331100},{"d":"2020-03-09","o":4.79,"h":5.17,"l":4.6,"c":4.74,"v":424300},{"d":"2020-03-10","o":5.07,"h":5.16,"l":4.49,"c":5.14,"v":662200},{"d":"2020-03-11","o":5,"h":5.4,"l":4.57,"c":4.86,"v":570500},{"d":"2020-03-12","o":4.52,"h":4.96,"l":4.16,"c":4.44,"v":573300},{"d":"2020-03-13","o":4.58,"h":5.04,"l":4.57,"c":5.04,"v":446300},{"d":"2020-03-16","o":4.64,"h":4.64,"l":3.88,"c":4.07,"v":348200},{"d":"2020-03-17","o":4.2,"h":4.72,"l":4.2,"c":4.68,"v":525400},{"d":"2020-03-18","o":4.5,"h":4.92,"l":3.73,"c":4.01,"v":650900},{"d":"2020-03-19","o":3.96,"h":4.69,"l":3.79,"c":4.51,"v":390500},{"d":"2020-03-20","o":4.53,"h":4.66,"l":4.01,"c":4.07,"v":473300},{"d":"2020-03-23","o":4.18,"h":4.36,"l":3.75,"c":4.17,"v":244500},{"d":"2020-03-24","o":4.39,"h":4.53,"l":4.27,"c":4.5,"v":251700},{"d":"2020-03-25","o":4.6,"h":4.73,"l":4.38,"c":4.51,"v":237900},{"d":"2020-03-26","o":4.56,"h":5.17,"l":4.54,"c":5.13,"v":195000},{"d":"2020-03-27","o":4.89,"h":5.37,"l":4.63,"c":5.3,"v":497200},{"d":"2020-03-30","o":5.44,"h":5.71,"l":5.37,"c":5.62,"v":513300},{"d":"2020-03-31","o":5.37,"h":5.65,"l":5.06,"c":5.25,"v":418100},{"d":"2020-04-01","o":5.02,"h":5.35,"l":4.74,"c":5.24,"v":466700},{"d":"2020-04-02","o":5.22,"h":5.4,"l":4.52,"c":4.71,"v":602300},{"d":"2020-04-03","o":4.69,"h":4.69,"l":4.4,"c":4.61,"v":344500},{"d":"2020-04-06","o":4.61,"h":4.89,"l":4.5,"c":4.8,"v":267700},{"d":"2020-04-07","o":4.98,"h":4.99,"l":4.46,"c":4.62,"v":447800},{"d":"2020-04-08","o":4.78,"h":4.94,"l":4.59,"c":4.66,"v":261300},{"d":"2020-04-09","o":4.78,"h":5.16,"l":4.55,"c":5.14,"v":213600},{"d":"2020-04-13","o":5.2,"h":5.42,"l":4.85,"c":4.9,"v":179800},{"d":"2020-04-14","o":5.09,"h":5.18,"l":4.8,"c":4.99,"v":175000},{"d":"2020-04-15","o":4.84,"h":5.08,"l":4.72,"c":4.74,"v":179300},{"d":"2020-04-16","o":4.82,"h":5.1,"l":4.7,"c":5.09,"v":326700},{"d":"2020-04-17","o":5.2,"h":5.32,"l":5.08,"c":5.24,"v":214100},{"d":"2020-04-20","o":5.5,"h":5.68,"l":5.27,"c":5.59,"v":1210100},{"d":"2020-04-21","o":5.81,"h":6.25,"l":5.8,"c":5.93,"v":948600},{"d":"2020-04-22","o":6.35,"h":6.35,"l":5.95,"c":6.18,"v":629200},{"d":"2020-04-23","o":6.39,"h":6.44,"l":5.75,"c":6.11,"v":698400},{"d":"2020-04-24","o":6.11,"h":6.47,"l":6.01,"c":6.37,"v":640000},{"d":"2020-04-27","o":6.8,"h":7.2,"l":6.61,"c":7.13,"v":914800},{"d":"2020-04-28","o":7.8,"h":7.92,"l":7.04,"c":7.49,"v":771300},{"d":"2020-04-29","o":7.27,"h":7.4,"l":6.62,"c":6.93,"v":947000},{"d":"2020-04-30","o":6.62,"h":6.83,"l":6.21,"c":6.58,"v":933300},{"d":"2020-05-01","o":6.42,"h":6.62,"l":6.17,"c":6.36,"v":491500},{"d":"2020-05-04","o":6.37,"h":6.87,"l":6.11,"c":6.82,"v":511100},{"d":"2020-05-05","o":6.22,"h":6.35,"l":5.51,"c":6.03,"v":1394100},{"d":"2020-05-06","o":6.05,"h":6.13,"l":5.45,"c":5.61,"v":952000},{"d":"2020-05-07","o":5.71,"h":5.86,"l":5.45,"c":5.86,"v":575200},{"d":"2020-05-08","o":5.97,"h":5.97,"l":5.63,"c":5.8,"v":559100},{"d":"2020-05-11","o":5.69,"h":5.69,"l":5.09,"c":5.35,"v":743200},{"d":"2020-05-12","o":5.36,"h":5.36,"l":5.1,"c":5.11,"v":191300},{"d":"2020-05-13","o":5.05,"h":5.21,"l":4.8,"c":5.17,"v":494400},{"d":"2020-05-14","o":5.03,"h":5.04,"l":4.67,"c":4.82,"v":314800},{"d":"2020-05-15","o":4.72,"h":4.93,"l":4.66,"c":4.84,"v":216500},{"d":"2020-05-18","o":4.99,"h":5.04,"l":4.74,"c":4.77,"v":283800},{"d":"2020-05-19","o":4.77,"h":4.85,"l":4.64,"c":4.65,"v":182800},{"d":"2020-05-20","o":4.73,"h":5.27,"l":4.73,"c":5.1,"v":389700},{"d":"2020-05-21","o":5.05,"h":5.18,"l":5,"c":5.03,"v":245800},{"d":"2020-05-22","o":5,"h":5.27,"l":4.81,"c":5.25,"v":269500},{"d":"2020-05-26","o":5.34,"h":6.23,"l":5.19,"c":6.19,"v":2317500},{"d":"2020-05-27","o":6.5,"h":6.54,"l":5.75,"c":6.17,"v":738600},{"d":"2020-05-28","o":6.26,"h":6.33,"l":5.87,"c":5.92,"v":324000},{"d":"2020-05-29","o":5.87,"h":5.95,"l":5.66,"c":5.84,"v":336300},{"d":"2020-06-01","o":5.89,"h":6.01,"l":5.71,"c":5.74,"v":181100},{"d":"2020-06-02","o":5.64,"h":5.64,"l":5.24,"c":5.47,"v":586500},{"d":"2020-06-03","o":5.57,"h":5.79,"l":5.46,"c":5.63,"v":223100},{"d":"2020-06-04","o":5.51,"h":5.52,"l":5.29,"c":5.43,"v":275700},{"d":"2020-06-05","o":5.68,"h":5.74,"l":5.41,"c":5.57,"v":447300},{"d":"2020-06-08","o":5.72,"h":5.98,"l":5.59,"c":5.92,"v":291400},{"d":"2020-06-09","o":5.87,"h":6.06,"l":5.49,"c":5.97,"v":310100},{"d":"2020-06-10","o":6.06,"h":6.11,"l":5.32,"c":5.37,"v":346500},{"d":"2020-06-11","o":5.05,"h":5.19,"l":4.57,"c":4.72,"v":397700},{"d":"2020-06-12","o":4.78,"h":4.85,"l":4.6,"c":4.82,"v":278600},{"d":"2020-06-15","o":4.65,"h":5.14,"l":4.65,"c":4.93,"v":277600},{"d":"2020-06-16","o":5.13,"h":5.14,"l":4.77,"c":4.81,"v":235000},{"d":"2020-06-17","o":4.81,"h":4.81,"l":4.57,"c":4.68,"v":333600},{"d":"2020-06-18","o":4.88,"h":5.08,"l":4.8,"c":4.87,"v":544900},{"d":"2020-06-19","o":4.92,"h":5,"l":4.64,"c":4.72,"v":407700},{"d":"2020-06-22","o":4.63,"h":4.71,"l":4.53,"c":4.59,"v":240200},{"d":"2020-06-23","o":4.64,"h":4.65,"l":4.53,"c":4.54,"v":305800},{"d":"2020-06-24","o":4.5,"h":4.5,"l":4.22,"c":4.34,"v":405300},{"d":"2020-06-25","o":4.33,"h":4.41,"l":4.21,"c":4.35,"v":224900},{"d":"2020-06-26","o":4.29,"h":4.29,"l":4.16,"c":4.19,"v":443800},{"d":"2020-06-29","o":4.26,"h":4.51,"l":4.21,"c":4.51,"v":286500},{"d":"2020-06-30","o":4.44,"h":4.44,"l":4.17,"c":4.34,"v":296800},{"d":"2020-07-01","o":4.34,"h":4.58,"l":4.34,"c":4.49,"v":225800},{"d":"2020-07-02","o":4.58,"h":4.6,"l":4.3,"c":4.31,"v":207700},{"d":"2020-07-06","o":4.38,"h":5.04,"l":4.36,"c":5.01,"v":617200},{"d":"2020-07-07","o":4.98,"h":5.02,"l":4.51,"c":4.57,"v":385500},{"d":"2020-07-08","o":4.55,"h":4.71,"l":4.52,"c":4.65,"v":183400},{"d":"2020-07-09","o":4.58,"h":4.58,"l":4.21,"c":4.26,"v":289300},{"d":"2020-07-10","o":4.26,"h":4.49,"l":4.21,"c":4.43,"v":252200},{"d":"2020-07-13","o":4.41,"h":4.41,"l":4.11,"c":4.11,"v":546900},{"d":"2020-07-14","o":4.1,"h":4.24,"l":4.06,"c":4.2,"v":388500},{"d":"2020-07-15","o":4.24,"h":4.37,"l":4.05,"c":4.1,"v":532500},{"d":"2020-07-16","o":4.07,"h":4.22,"l":3.96,"c":3.96,"v":268700},{"d":"2020-07-17","o":4,"h":4.1,"l":4,"c":4,"v":286100},{"d":"2020-07-20","o":4,"h":4.05,"l":3.87,"c":3.99,"v":278200},{"d":"2020-07-21","o":4.02,"h":4.17,"l":3.94,"c":3.96,"v":330800},{"d":"2020-07-22","o":3.98,"h":4.04,"l":3.84,"c":4.01,"v":445500},{"d":"2020-07-23","o":4,"h":4.05,"l":3.92,"c":4.02,"v":258900},{"d":"2020-07-24","o":4.02,"h":4.19,"l":4,"c":4.12,"v":349000},{"d":"2020-07-27","o":4.08,"h":4.24,"l":4.08,"c":4.22,"v":307000},{"d":"2020-07-28","o":4.33,"h":4.62,"l":4.05,"c":4.48,"v":495700},{"d":"2020-07-29","o":4.53,"h":4.75,"l":4.46,"c":4.51,"v":438600},{"d":"2020-07-30","o":4.41,"h":4.46,"l":4.14,"c":4.27,"v":309900},{"d":"2020-07-31","o":4.24,"h":4.24,"l":3.99,"c":4.11,"v":392100},{"d":"2020-08-03","o":4.14,"h":4.14,"l":4.01,"c":4.01,"v":253700},{"d":"2020-08-04","o":4,"h":4.14,"l":3.97,"c":4.05,"v":222200},{"d":"2020-08-05","o":4.1,"h":4.12,"l":4,"c":4.09,"v":295200},{"d":"2020-08-06","o":4.09,"h":4.09,"l":3.88,"c":3.92,"v":323100},{"d":"2020-08-07","o":3.93,"h":3.95,"l":3.8,"c":3.89,"v":423600},{"d":"2020-08-10","o":3.89,"h":4.03,"l":3.86,"c":3.98,"v":301700},{"d":"2020-08-11","o":3.95,"h":4.29,"l":3.95,"c":4.02,"v":437300},{"d":"2020-08-12","o":4.11,"h":4.35,"l":4.08,"c":4.31,"v":283300},{"d":"2020-08-13","o":4.26,"h":4.35,"l":4.22,"c":4.24,"v":178800},{"d":"2020-08-14","o":4.19,"h":4.22,"l":4.09,"c":4.15,"v":271700},{"d":"2020-08-17","o":4.2,"h":4.3,"l":4.13,"c":4.3,"v":165400},{"d":"2020-08-18","o":4.28,"h":4.28,"l":4.07,"c":4.08,"v":162000},{"d":"2020-08-19","o":4.07,"h":4.09,"l":3.91,"c":3.98,"v":345800},{"d":"2020-08-20","o":3.92,"h":3.98,"l":3.88,"c":3.97,"v":293400},{"d":"2020-08-21","o":3.98,"h":4.07,"l":3.92,"c":3.93,"v":282200},{"d":"2020-08-24","o":3.98,"h":4.03,"l":3.83,"c":3.96,"v":313100},{"d":"2020-08-25","o":3.97,"h":4.06,"l":3.94,"c":3.98,"v":196500},{"d":"2020-08-26","o":4.04,"h":4.04,"l":3.89,"c":3.91,"v":269900},{"d":"2020-08-27","o":3.92,"h":3.95,"l":3.73,"c":3.77,"v":434900},{"d":"2020-08-28","o":3.71,"h":3.86,"l":3.69,"c":3.79,"v":253800},{"d":"2020-08-31","o":3.78,"h":3.82,"l":3.7,"c":3.7,"v":252400},{"d":"2020-09-01","o":3.7,"h":3.79,"l":3.66,"c":3.74,"v":210000},{"d":"2020-09-02","o":3.76,"h":3.76,"l":3.57,"c":3.6,"v":324900},{"d":"2020-09-03","o":3.59,"h":3.64,"l":3.45,"c":3.55,"v":285800},{"d":"2020-09-04","o":3.58,"h":3.63,"l":3.45,"c":3.51,"v":442100},{"d":"2020-09-08","o":3.6,"h":3.6,"l":3.41,"c":3.43,"v":402300},{"d":"2020-09-09","o":3.41,"h":3.6,"l":3.41,"c":3.48,"v":307500},{"d":"2020-09-10","o":3.49,"h":3.63,"l":3.48,"c":3.55,"v":425300},{"d":"2020-09-11","o":3.56,"h":3.61,"l":3.53,"c":3.55,"v":908100},{"d":"2020-09-14","o":3.6,"h":3.62,"l":3.55,"c":3.6,"v":812100},{"d":"2020-09-15","o":3.61,"h":3.61,"l":3.5,"c":3.52,"v":300400},{"d":"2020-09-16","o":3.53,"h":3.69,"l":3.47,"c":3.63,"v":1092100},{"d":"2020-09-17","o":3.62,"h":3.76,"l":3.59,"c":3.74,"v":293500},{"d":"2020-09-18","o":3.79,"h":3.79,"l":3.63,"c":3.74,"v":260600},{"d":"2020-09-21","o":3.66,"h":3.68,"l":3.43,"c":3.51,"v":326700},{"d":"2020-09-22","o":3.51,"h":3.52,"l":3.2,"c":3.38,"v":755200},{"d":"2020-09-23","o":3.38,"h":3.43,"l":3.08,"c":3.13,"v":398500},{"d":"2020-09-24","o":3.13,"h":3.18,"l":2.95,"c":3.08,"v":559800},{"d":"2020-09-25","o":3.05,"h":3.12,"l":2.99,"c":3.02,"v":275600},{"d":"2020-09-28","o":3.05,"h":3.07,"l":2.94,"c":3.01,"v":405000},{"d":"2020-09-29","o":3.19,"h":3.39,"l":3.13,"c":3.2,"v":663900},{"d":"2020-09-30","o":3.2,"h":3.64,"l":3.18,"c":3.56,"v":733900},{"d":"2020-10-01","o":3.54,"h":3.55,"l":3.4,"c":3.47,"v":242600},{"d":"2020-10-02","o":3.41,"h":3.58,"l":3.35,"c":3.55,"v":201400},{"d":"2020-10-05","o":3.57,"h":3.71,"l":3.54,"c":3.66,"v":258900},{"d":"2020-10-06","o":3.69,"h":3.77,"l":3.39,"c":3.45,"v":387400},{"d":"2020-10-07","o":3.55,"h":3.55,"l":3.36,"c":3.45,"v":322000},{"d":"2020-10-08","o":3.5,"h":3.63,"l":3.45,"c":3.6,"v":170600},{"d":"2020-10-09","o":3.65,"h":3.68,"l":3.46,"c":3.49,"v":112100},{"d":"2020-10-12","o":3.46,"h":3.46,"l":3.35,"c":3.36,"v":271900},{"d":"2020-10-13","o":3.31,"h":3.35,"l":3.18,"c":3.23,"v":264800},{"d":"2020-10-14","o":3.24,"h":3.36,"l":3.17,"c":3.17,"v":219400},{"d":"2020-10-15","o":3.11,"h":3.29,"l":3.11,"c":3.23,"v":243300},{"d":"2020-10-16","o":3.21,"h":3.34,"l":3.13,"c":3.19,"v":222700},{"d":"2020-10-19","o":3.2,"h":3.24,"l":3.09,"c":3.1,"v":350600},{"d":"2020-10-20","o":3.14,"h":3.19,"l":3.02,"c":3.09,"v":288600},{"d":"2020-10-21","o":3.1,"h":3.1,"l":3.01,"c":3.05,"v":233800},{"d":"2020-10-22","o":3.03,"h":3.07,"l":3.01,"c":3.02,"v":261200},{"d":"2020-10-23","o":3.03,"h":3.07,"l":2.92,"c":2.99,"v":439100},{"d":"2020-10-26","o":2.91,"h":2.93,"l":2.78,"c":2.87,"v":858700},{"d":"2020-10-27","o":2.88,"h":2.94,"l":2.81,"c":2.87,"v":282200},{"d":"2020-10-28","o":2.8,"h":2.86,"l":2.75,"c":2.78,"v":442500},{"d":"2020-10-29","o":2.73,"h":2.86,"l":2.61,"c":2.84,"v":495500},{"d":"2020-10-30","o":2.86,"h":2.88,"l":2.61,"c":2.8,"v":487100},{"d":"2020-11-02","o":2.84,"h":3.03,"l":2.73,"c":3.01,"v":696200},{"d":"2020-11-03","o":3.02,"h":3.05,"l":2.87,"c":2.93,"v":685200},{"d":"2020-11-04","o":2.95,"h":3.01,"l":2.7,"c":2.71,"v":636800},{"d":"2020-11-05","o":2.78,"h":2.87,"l":2.74,"c":2.79,"v":287700},{"d":"2020-11-06","o":2.78,"h":2.84,"l":2.73,"c":2.76,"v":392500},{"d":"2020-11-09","o":3.05,"h":3.35,"l":3,"c":3.16,"v":714400},{"d":"2020-11-10","o":3.26,"h":3.34,"l":3.2,"c":3.33,"v":233400},{"d":"2020-11-11","o":3.35,"h":3.48,"l":3.25,"c":3.33,"v":479500},{"d":"2020-11-12","o":3.3,"h":3.3,"l":2.85,"c":2.86,"v":523100},{"d":"2020-11-13","o":2.93,"h":2.97,"l":2.82,"c":2.83,"v":480400},{"d":"2020-11-16","o":2.92,"h":3,"l":2.85,"c":2.94,"v":417900},{"d":"2020-11-17","o":3,"h":3.07,"l":2.93,"c":2.93,"v":290500},{"d":"2020-11-18","o":2.95,"h":3.12,"l":2.94,"c":2.94,"v":358300},{"d":"2020-11-19","o":2.93,"h":3.02,"l":2.89,"c":2.99,"v":300900},{"d":"2020-11-20","o":2.95,"h":3.1,"l":2.95,"c":3.04,"v":505100},{"d":"2020-11-23","o":3.1,"h":3.62,"l":3.09,"c":3.41,"v":1088800},{"d":"2020-11-24","o":3.45,"h":3.62,"l":3.44,"c":3.51,"v":395000},{"d":"2020-11-25","o":3.47,"h":3.65,"l":3.4,"c":3.52,"v":307300},{"d":"2020-11-27","o":3.47,"h":3.54,"l":3.41,"c":3.47,"v":243700},{"d":"2020-11-30","o":3.46,"h":3.52,"l":3.3,"c":3.31,"v":363000},{"d":"2020-12-01","o":3.39,"h":3.4,"l":3.22,"c":3.23,"v":331400},{"d":"2020-12-02","o":3.24,"h":3.36,"l":3.22,"c":3.24,"v":267900},{"d":"2020-12-03","o":3.28,"h":3.34,"l":3.19,"c":3.21,"v":222300},{"d":"2020-12-04","o":3.27,"h":3.5,"l":3.27,"c":3.45,"v":221000},{"d":"2020-12-07","o":3.38,"h":3.4,"l":3.29,"c":3.35,"v":272200},{"d":"2020-12-08","o":3.28,"h":3.4,"l":3.28,"c":3.31,"v":168800},{"d":"2020-12-09","o":3.36,"h":3.42,"l":3.3,"c":3.36,"v":169800},{"d":"2020-12-10","o":3.36,"h":3.62,"l":3.33,"c":3.57,"v":237300},{"d":"2020-12-11","o":3.56,"h":3.56,"l":3.37,"c":3.47,"v":182400},{"d":"2020-12-14","o":3.55,"h":3.55,"l":3.3,"c":3.3,"v":347400},{"d":"2020-12-15","o":3.34,"h":3.48,"l":3.32,"c":3.37,"v":252500},{"d":"2020-12-16","o":3.44,"h":3.46,"l":3.27,"c":3.27,"v":163100},{"d":"2020-12-17","o":3.28,"h":3.35,"l":3.23,"c":3.29,"v":205900},{"d":"2020-12-18","o":3.3,"h":3.32,"l":3.16,"c":3.16,"v":298100},{"d":"2020-12-21","o":3.16,"h":3.2,"l":3.05,"c":3.08,"v":393800},{"d":"2020-12-22","o":3.08,"h":3.1,"l":2.98,"c":2.98,"v":249800},{"d":"2020-12-23","o":3.02,"h":3.23,"l":3.01,"c":3.22,"v":208500},{"d":"2020-12-24","o":3.24,"h":3.26,"l":3.14,"c":3.21,"v":78700},{"d":"2020-12-28","o":3.23,"h":3.35,"l":3.21,"c":3.25,"v":224700},{"d":"2020-12-29","o":3.22,"h":3.25,"l":3.09,"c":3.17,"v":234300},{"d":"2020-12-30","o":3.15,"h":3.29,"l":3.13,"c":3.24,"v":165900},{"d":"2020-12-31","o":3.23,"h":3.3,"l":3.19,"c":3.27,"v":165600},{"d":"2021-01-04","o":3.3,"h":3.35,"l":3.2,"c":3.3,"v":220800},{"d":"2021-01-05","o":3.34,"h":3.43,"l":3.22,"c":3.25,"v":242100},{"d":"2021-01-06","o":3.35,"h":3.42,"l":3.25,"c":3.34,"v":249700},{"d":"2021-01-07","o":3.36,"h":3.51,"l":3.3,"c":3.48,"v":219000},{"d":"2021-01-08","o":3.55,"h":3.69,"l":3.5,"c":3.67,"v":295000},{"d":"2021-01-11","o":3.6,"h":3.66,"l":3.58,"c":3.62,"v":474600},{"d":"2021-01-12","o":3.68,"h":3.93,"l":3.67,"c":3.81,"v":248700},{"d":"2021-01-13","o":3.83,"h":3.88,"l":3.56,"c":3.62,"v":341600},{"d":"2021-01-14","o":3.65,"h":3.98,"l":3.65,"c":3.9,"v":213800},{"d":"2021-01-15","o":3.89,"h":3.9,"l":3.55,"c":3.57,"v":256200},{"d":"2021-01-19","o":3.63,"h":3.64,"l":3.17,"c":3.27,"v":867500},{"d":"2021-01-20","o":3.29,"h":3.35,"l":3.2,"c":3.3,"v":316300},{"d":"2021-01-21","o":3.31,"h":3.38,"l":3.22,"c":3.33,"v":166200},{"d":"2021-01-22","o":3.3,"h":3.35,"l":3.24,"c":3.35,"v":208300},{"d":"2021-01-25","o":3.31,"h":3.36,"l":3.19,"c":3.28,"v":313000},{"d":"2021-01-26","o":3.33,"h":3.56,"l":3.3,"c":3.42,"v":377300},{"d":"2021-01-27","o":3.33,"h":3.59,"l":3.21,"c":3.28,"v":434300},{"d":"2021-01-28","o":3.32,"h":3.35,"l":3.17,"c":3.2,"v":360600},{"d":"2021-01-29","o":3.19,"h":3.53,"l":3.15,"c":3.2,"v":627700},{"d":"2021-02-01","o":3.26,"h":3.33,"l":3.21,"c":3.33,"v":287400},{"d":"2021-02-02","o":3.37,"h":3.42,"l":3.26,"c":3.38,"v":247400},{"d":"2021-02-03","o":3.37,"h":3.53,"l":3.37,"c":3.45,"v":316100},{"d":"2021-02-04","o":3.46,"h":3.57,"l":3.44,"c":3.54,"v":246400},{"d":"2021-02-05","o":3.6,"h":3.77,"l":3.57,"c":3.76,"v":396800},{"d":"2021-02-08","o":3.81,"h":3.99,"l":3.77,"c":3.96,"v":628600},{"d":"2021-02-09","o":3.95,"h":3.96,"l":3.82,"c":3.87,"v":429600},{"d":"2021-02-10","o":3.87,"h":4.06,"l":3.82,"c":3.9,"v":351800},{"d":"2021-02-11","o":3.94,"h":4.09,"l":3.85,"c":3.93,"v":567300},{"d":"2021-02-12","o":3.89,"h":4.3,"l":3.89,"c":4.21,"v":555300},{"d":"2021-02-16","o":4.3,"h":4.4,"l":4.11,"c":4.17,"v":603400},{"d":"2021-02-17","o":4.14,"h":4.27,"l":4.08,"c":4.17,"v":245200},{"d":"2021-02-18","o":4.18,"h":4.2,"l":3.99,"c":4.06,"v":265100},{"d":"2021-02-19","o":4.09,"h":4.31,"l":4.09,"c":4.24,"v":379000},{"d":"2021-02-22","o":4.18,"h":4.41,"l":4.18,"c":4.31,"v":381400},{"d":"2021-02-23","o":4.35,"h":4.35,"l":4.1,"c":4.12,"v":236500},{"d":"2021-02-24","o":4.16,"h":4.25,"l":4.14,"c":4.2,"v":191200},{"d":"2021-02-25","o":4.16,"h":4.32,"l":4.09,"c":4.13,"v":278900},{"d":"2021-02-26","o":4.09,"h":4.14,"l":3.86,"c":3.94,"v":352500},{"d":"2021-03-01","o":3.98,"h":4.13,"l":3.7,"c":3.8,"v":596900},{"d":"2021-03-02","o":3.82,"h":4.15,"l":3.8,"c":4.05,"v":326900},{"d":"2021-03-03","o":4.08,"h":4.38,"l":4.05,"c":4.25,"v":329600},{"d":"2021-03-04","o":4.27,"h":4.5,"l":4.17,"c":4.28,"v":328200},{"d":"2021-03-05","o":4.4,"h":4.42,"l":4.15,"c":4.26,"v":354000},{"d":"2021-03-08","o":4.29,"h":4.41,"l":4.17,"c":4.24,"v":206400},{"d":"2021-03-09","o":4.28,"h":4.41,"l":4.18,"c":4.22,"v":222400},{"d":"2021-03-10","o":4.22,"h":4.84,"l":4.22,"c":4.82,"v":490000},{"d":"2021-03-11","o":4.9,"h":4.93,"l":4.66,"c":4.9,"v":302000},{"d":"2021-03-12","o":4.92,"h":5.37,"l":4.84,"c":5.3,"v":612800},{"d":"2021-03-15","o":5.36,"h":5.36,"l":5.06,"c":5.25,"v":331600},{"d":"2021-03-16","o":5.36,"h":5.38,"l":4.78,"c":5.01,"v":526100},{"d":"2021-03-17","o":5,"h":5.27,"l":4.95,"c":5.14,"v":280900},{"d":"2021-03-18","o":5.1,"h":5.43,"l":5.07,"c":5.14,"v":423700},{"d":"2021-03-19","o":5.12,"h":5.39,"l":4.97,"c":5.14,"v":504700},{"d":"2021-03-22","o":5.08,"h":5.3,"l":4.9,"c":4.92,"v":267500},{"d":"2021-03-23","o":4.83,"h":4.85,"l":4.56,"c":4.67,"v":465100},{"d":"2021-03-24","o":4.71,"h":5.04,"l":4.71,"c":4.72,"v":337600},{"d":"2021-03-25","o":4.68,"h":4.92,"l":4.58,"c":4.81,"v":466600},{"d":"2021-03-26","o":4.89,"h":5.17,"l":4.88,"c":4.98,"v":251000},{"d":"2021-03-29","o":4.88,"h":5,"l":4.63,"c":4.65,"v":359500},{"d":"2021-03-30","o":4.61,"h":4.67,"l":4.41,"c":4.41,"v":247800},{"d":"2021-03-31","o":4.41,"h":4.59,"l":4.36,"c":4.54,"v":240500},{"d":"2021-04-01","o":4.51,"h":4.58,"l":4.42,"c":4.51,"v":298100},{"d":"2021-04-05","o":4.56,"h":4.65,"l":4.37,"c":4.45,"v":177800},{"d":"2021-04-06","o":4.49,"h":4.57,"l":4.32,"c":4.35,"v":258200},{"d":"2021-04-07","o":4.35,"h":4.38,"l":4.25,"c":4.28,"v":197000},{"d":"2021-04-08","o":4.27,"h":4.32,"l":4.17,"c":4.21,"v":173400},{"d":"2021-04-09","o":4.21,"h":4.25,"l":4.07,"c":4.08,"v":181300},{"d":"2021-04-12","o":4.11,"h":4.13,"l":3.84,"c":3.89,"v":263900},{"d":"2021-04-13","o":3.87,"h":3.89,"l":3.72,"c":3.77,"v":287100},{"d":"2021-04-14","o":3.78,"h":4.06,"l":3.78,"c":3.95,"v":202000},{"d":"2021-04-15","o":3.95,"h":3.99,"l":3.79,"c":3.84,"v":216500},{"d":"2021-04-16","o":3.91,"h":4.16,"l":3.91,"c":3.97,"v":424100},{"d":"2021-04-19","o":3.97,"h":4.19,"l":3.93,"c":4.17,"v":292300},{"d":"2021-04-20","o":4.13,"h":4.15,"l":3.8,"c":3.92,"v":396700},{"d":"2021-04-21","o":3.9,"h":4.04,"l":3.86,"c":3.89,"v":253100},{"d":"2021-04-22","o":3.89,"h":4,"l":3.72,"c":3.75,"v":568000},{"d":"2021-04-23","o":3.74,"h":3.86,"l":3.72,"c":3.78,"v":152500},{"d":"2021-04-26","o":3.91,"h":4.04,"l":3.88,"c":3.95,"v":303100},{"d":"2021-04-27","o":3.97,"h":3.99,"l":3.81,"c":3.87,"v":518100},{"d":"2021-04-28","o":3.87,"h":4.05,"l":3.85,"c":4.02,"v":174700},{"d":"2021-04-29","o":4.2,"h":4.29,"l":3.98,"c":4.05,"v":452200},{"d":"2021-04-30","o":4.01,"h":4.09,"l":3.85,"c":3.92,"v":363800},{"d":"2021-05-03","o":3.94,"h":4.25,"l":3.91,"c":4.25,"v":281100},{"d":"2021-05-04","o":4.26,"h":4.38,"l":4.08,"c":4.08,"v":361200},{"d":"2021-05-05","o":4.24,"h":4.42,"l":4.01,"c":4.36,"v":451300},{"d":"2021-05-06","o":4.37,"h":4.56,"l":4.19,"c":4.52,"v":439300},{"d":"2021-05-07","o":4.49,"h":4.64,"l":4.34,"c":4.4,"v":308300},{"d":"2021-05-10","o":4.55,"h":4.84,"l":4.54,"c":4.62,"v":437000},{"d":"2021-05-11","o":4.48,"h":4.74,"l":4.35,"c":4.65,"v":247100},{"d":"2021-05-12","o":4.69,"h":4.71,"l":4.55,"c":4.6,"v":275700},{"d":"2021-05-13","o":4.5,"h":4.7,"l":4.47,"c":4.68,"v":301000},{"d":"2021-05-14","o":4.7,"h":4.77,"l":4.65,"c":4.67,"v":140100},{"d":"2021-05-17","o":4.67,"h":4.84,"l":4.56,"c":4.78,"v":202000},{"d":"2021-05-18","o":4.84,"h":4.97,"l":4.75,"c":4.86,"v":273300},{"d":"2021-05-19","o":4.66,"h":4.75,"l":4.56,"c":4.64,"v":192700},{"d":"2021-05-20","o":4.63,"h":4.75,"l":4.53,"c":4.69,"v":255500},{"d":"2021-05-21","o":4.78,"h":5.13,"l":4.75,"c":5.05,"v":412500},{"d":"2021-05-24","o":5.03,"h":5.08,"l":4.87,"c":4.87,"v":131400},{"d":"2021-05-25","o":4.88,"h":4.94,"l":4.55,"c":4.56,"v":290200},{"d":"2021-05-26","o":4.55,"h":4.62,"l":4.45,"c":4.45,"v":280100},{"d":"2021-05-27","o":4.51,"h":4.59,"l":4.34,"c":4.4,"v":404500},{"d":"2021-05-28","o":4.35,"h":4.56,"l":4.34,"c":4.49,"v":327300},{"d":"2021-06-01","o":4.58,"h":4.72,"l":4.54,"c":4.68,"v":264300},{"d":"2021-06-02","o":4.72,"h":4.72,"l":4.59,"c":4.59,"v":264700},{"d":"2021-06-03","o":4.58,"h":4.64,"l":4.37,"c":4.4,"v":301400},{"d":"2021-06-04","o":4.46,"h":4.5,"l":4.28,"c":4.28,"v":277400},{"d":"2021-06-07","o":4.32,"h":4.4,"l":4.28,"c":4.31,"v":345900},{"d":"2021-06-08","o":4.28,"h":4.39,"l":4.25,"c":4.32,"v":170700},{"d":"2021-06-09","o":4.32,"h":4.34,"l":4.25,"c":4.25,"v":152800},{"d":"2021-06-10","o":4.33,"h":4.33,"l":4.22,"c":4.22,"v":241500},{"d":"2021-06-11","o":4.23,"h":4.3,"l":4.13,"c":4.16,"v":514900},{"d":"2021-06-14","o":4.2,"h":4.29,"l":4.02,"c":4.04,"v":556300},{"d":"2021-06-15","o":4.08,"h":4.13,"l":3.98,"c":4.05,"v":359400},{"d":"2021-06-16","o":4.05,"h":4.18,"l":4.05,"c":4.08,"v":526500},{"d":"2021-06-17","o":4.1,"h":4.18,"l":3.86,"c":3.92,"v":522200},{"d":"2021-06-18","o":3.81,"h":3.89,"l":3.75,"c":3.77,"v":646600},{"d":"2021-06-21","o":3.79,"h":3.9,"l":3.79,"c":3.88,"v":428700},{"d":"2021-06-22","o":3.9,"h":4.25,"l":3.82,"c":4.18,"v":718200},{"d":"2021-06-23","o":4.25,"h":4.29,"l":4.19,"c":4.22,"v":460300},{"d":"2021-06-24","o":4.24,"h":4.4,"l":4.08,"c":4.4,"v":890100},{"d":"2021-06-25","o":4.47,"h":4.65,"l":4.4,"c":4.6,"v":4942000},{"d":"2021-06-28","o":4.66,"h":4.67,"l":4.1,"c":4.26,"v":895500},{"d":"2021-06-29","o":4.24,"h":4.29,"l":4.12,"c":4.17,"v":341200},{"d":"2021-06-30","o":4.24,"h":4.29,"l":4.11,"c":4.22,"v":461000},{"d":"2021-07-01","o":4.26,"h":4.28,"l":4,"c":4.05,"v":444700},{"d":"2021-07-02","o":4.1,"h":4.19,"l":4.09,"c":4.16,"v":255500},{"d":"2021-07-06","o":4.15,"h":4.22,"l":4.06,"c":4.13,"v":274300},{"d":"2021-07-07","o":4.09,"h":4.14,"l":3.83,"c":3.85,"v":492000},{"d":"2021-07-08","o":3.86,"h":3.99,"l":3.73,"c":3.93,"v":348600},{"d":"2021-07-09","o":3.96,"h":4.01,"l":3.87,"c":3.98,"v":145000},{"d":"2021-07-12","o":3.93,"h":3.97,"l":3.8,"c":3.86,"v":371000},{"d":"2021-07-13","o":3.84,"h":3.93,"l":3.67,"c":3.74,"v":382700},{"d":"2021-07-14","o":3.76,"h":3.84,"l":3.6,"c":3.64,"v":407500},{"d":"2021-07-15","o":3.6,"h":3.67,"l":3.55,"c":3.58,"v":273100},{"d":"2021-07-16","o":3.62,"h":3.62,"l":3.44,"c":3.47,"v":253500},{"d":"2021-07-19","o":3.36,"h":3.52,"l":3.31,"c":3.49,"v":429500},{"d":"2021-07-20","o":3.5,"h":3.59,"l":3.43,"c":3.57,"v":144300},{"d":"2021-07-21","o":3.62,"h":3.84,"l":3.62,"c":3.78,"v":131500},{"d":"2021-07-22","o":3.77,"h":3.77,"l":3.55,"c":3.61,"v":180000},{"d":"2021-07-23","o":3.66,"h":3.66,"l":3.49,"c":3.55,"v":105000},{"d":"2021-07-26","o":3.55,"h":3.68,"l":3.55,"c":3.61,"v":188400},{"d":"2021-07-27","o":3.31,"h":3.48,"l":3.3,"c":3.36,"v":390600},{"d":"2021-07-28","o":3.39,"h":3.45,"l":3.23,"c":3.35,"v":448900},{"d":"2021-07-29","o":3.39,"h":3.57,"l":3.39,"c":3.39,"v":210600},{"d":"2021-07-30","o":3.41,"h":3.71,"l":3.41,"c":3.63,"v":460500},{"d":"2021-08-02","o":3.63,"h":3.65,"l":3.43,"c":3.5,"v":170200},{"d":"2021-08-03","o":3.5,"h":3.51,"l":3.41,"c":3.42,"v":324900},{"d":"2021-08-04","o":3.4,"h":3.4,"l":3.23,"c":3.23,"v":280600},{"d":"2021-08-05","o":3.26,"h":3.34,"l":3.23,"c":3.25,"v":146000},{"d":"2021-08-06","o":3.29,"h":3.35,"l":3.23,"c":3.34,"v":120000},{"d":"2021-08-09","o":3.35,"h":3.39,"l":3.2,"c":3.2,"v":225500},{"d":"2021-08-10","o":3.24,"h":3.34,"l":3.16,"c":3.32,"v":133600},{"d":"2021-08-11","o":3.29,"h":3.46,"l":3.29,"c":3.45,"v":147700},{"d":"2021-08-12","o":3.4,"h":3.42,"l":3.3,"c":3.3,"v":106000},{"d":"2021-08-13","o":3.3,"h":3.39,"l":3.2,"c":3.22,"v":108500},{"d":"2021-08-16","o":3.2,"h":3.25,"l":3.17,"c":3.21,"v":127200},{"d":"2021-08-17","o":3.25,"h":3.27,"l":3.16,"c":3.21,"v":130000},{"d":"2021-08-18","o":3.23,"h":3.27,"l":3.17,"c":3.19,"v":83300},{"d":"2021-08-19","o":3.25,"h":3.25,"l":3.08,"c":3.16,"v":361200},{"d":"2021-08-20","o":3.2,"h":3.22,"l":3.07,"c":3.15,"v":483600},{"d":"2021-08-23","o":3.24,"h":3.27,"l":3.2,"c":3.21,"v":103800},{"d":"2021-08-24","o":3.27,"h":3.29,"l":3.23,"c":3.26,"v":172000},{"d":"2021-08-25","o":3.26,"h":3.34,"l":3.23,"c":3.29,"v":270300},{"d":"2021-08-26","o":3.3,"h":3.38,"l":3.19,"c":3.24,"v":185100},{"d":"2021-08-27","o":3.24,"h":3.41,"l":3.23,"c":3.4,"v":312400},{"d":"2021-08-30","o":3.41,"h":3.51,"l":3.34,"c":3.48,"v":222200},{"d":"2021-08-31","o":3.48,"h":3.49,"l":3.41,"c":3.49,"v":96800},{"d":"2021-09-01","o":3.46,"h":3.65,"l":3.45,"c":3.63,"v":516300},{"d":"2021-09-02","o":3.63,"h":3.65,"l":3.52,"c":3.61,"v":413900},{"d":"2021-09-03","o":3.6,"h":3.65,"l":3.51,"c":3.65,"v":321000},{"d":"2021-09-07","o":3.62,"h":3.69,"l":3.62,"c":3.67,"v":275800},{"d":"2021-09-08","o":3.68,"h":3.7,"l":3.52,"c":3.54,"v":311400},{"d":"2021-09-09","o":3.6,"h":3.68,"l":3.51,"c":3.67,"v":359700},{"d":"2021-09-10","o":3.73,"h":3.74,"l":3.5,"c":3.52,"v":160000},{"d":"2021-09-13","o":3.56,"h":3.6,"l":3.48,"c":3.53,"v":229900},{"d":"2021-09-14","o":3.55,"h":3.55,"l":3.4,"c":3.43,"v":166000},{"d":"2021-09-15","o":3.44,"h":3.52,"l":3.44,"c":3.49,"v":201400},{"d":"2021-09-16","o":3.48,"h":3.49,"l":3.37,"c":3.38,"v":152300},{"d":"2021-09-17","o":3.35,"h":3.45,"l":3.35,"c":3.41,"v":85000},{"d":"2021-09-20","o":3.3,"h":3.34,"l":3.22,"c":3.3,"v":233700},{"d":"2021-09-21","o":3.36,"h":3.47,"l":3.32,"c":3.45,"v":179200},{"d":"2021-09-22","o":3.49,"h":3.58,"l":3.47,"c":3.54,"v":149300},{"d":"2021-09-23","o":3.59,"h":3.59,"l":3.49,"c":3.55,"v":155100},{"d":"2021-09-24","o":3.5,"h":3.78,"l":3.5,"c":3.74,"v":377600},{"d":"2021-09-27","o":3.8,"h":4.09,"l":3.78,"c":4.04,"v":1314100},{"d":"2021-09-28","o":4.08,"h":4.15,"l":3.97,"c":4.12,"v":297000},{"d":"2021-09-29","o":4.05,"h":4.2,"l":3.92,"c":4.03,"v":423500},{"d":"2021-09-30","o":4.03,"h":4.16,"l":3.96,"c":4.15,"v":347900},{"d":"2021-10-01","o":4.18,"h":4.3,"l":4.1,"c":4.25,"v":378400},{"d":"2021-10-04","o":4.26,"h":4.28,"l":4.13,"c":4.16,"v":378200},{"d":"2021-10-05","o":4.18,"h":4.22,"l":4.03,"c":4.07,"v":221000},{"d":"2021-10-06","o":4.01,"h":4.03,"l":3.86,"c":3.87,"v":188600},{"d":"2021-10-07","o":3.89,"h":3.96,"l":3.74,"c":3.74,"v":166300},{"d":"2021-10-08","o":3.8,"h":3.99,"l":3.8,"c":3.94,"v":352400},{"d":"2021-10-11","o":3.99,"h":4.03,"l":3.85,"c":3.94,"v":274700},{"d":"2021-10-12","o":3.96,"h":3.96,"l":3.71,"c":3.75,"v":246400},{"d":"2021-10-13","o":3.76,"h":3.79,"l":3.63,"c":3.68,"v":157500},{"d":"2021-10-14","o":3.76,"h":3.76,"l":3.68,"c":3.72,"v":191100},{"d":"2021-10-15","o":3.78,"h":3.96,"l":3.71,"c":3.88,"v":362900},{"d":"2021-10-18","o":4.02,"h":4.35,"l":4.01,"c":4.29,"v":671300},{"d":"2021-10-19","o":4.39,"h":4.39,"l":4.28,"c":4.35,"v":398600},{"d":"2021-10-20","o":4.4,"h":4.4,"l":4.17,"c":4.22,"v":249700},{"d":"2021-10-21","o":4.18,"h":4.22,"l":3.89,"c":3.94,"v":263100},{"d":"2021-10-22","o":3.96,"h":4.2,"l":3.96,"c":4.06,"v":271000},{"d":"2021-10-25","o":4.06,"h":4.2,"l":4,"c":4.07,"v":180100},{"d":"2021-10-26","o":3.9,"h":4.04,"l":3.9,"c":3.95,"v":199600},{"d":"2021-10-27","o":3.95,"h":4.06,"l":3.93,"c":4.02,"v":183100},{"d":"2021-10-28","o":4.08,"h":4.11,"l":4.02,"c":4.03,"v":137100},{"d":"2021-10-29","o":4.02,"h":4.11,"l":3.95,"c":3.97,"v":97500},{"d":"2021-11-01","o":4.01,"h":4.35,"l":3.97,"c":4.35,"v":186300},{"d":"2021-11-02","o":4.33,"h":4.33,"l":4.15,"c":4.17,"v":116300},{"d":"2021-11-03","o":4.14,"h":4.32,"l":4.12,"c":4.27,"v":89800},{"d":"2021-11-04","o":4.31,"h":4.31,"l":4.15,"c":4.18,"v":77900},{"d":"2021-11-05","o":4.18,"h":4.18,"l":4.06,"c":4.12,"v":54600},{"d":"2021-11-08","o":4.12,"h":4.24,"l":4.08,"c":4.08,"v":125400},{"d":"2021-11-09","o":4.07,"h":4.16,"l":3.95,"c":4.1,"v":106500},{"d":"2021-11-10","o":4,"h":4.12,"l":3.88,"c":3.92,"v":233200},{"d":"2021-11-11","o":3.89,"h":4.22,"l":3.89,"c":4.12,"v":188000},{"d":"2021-11-12","o":4.09,"h":4.2,"l":4.09,"c":4.15,"v":61000},{"d":"2021-11-15","o":4.13,"h":4.15,"l":3.97,"c":4.08,"v":108900},{"d":"2021-11-16","o":4.07,"h":4.08,"l":3.92,"c":4.03,"v":249900},{"d":"2021-11-17","o":4.01,"h":4.09,"l":3.93,"c":4.03,"v":93400},{"d":"2021-11-18","o":4.03,"h":4.08,"l":3.91,"c":3.96,"v":174800},{"d":"2021-11-19","o":3.96,"h":3.98,"l":3.84,"c":3.88,"v":183500},{"d":"2021-11-22","o":3.88,"h":4,"l":3.85,"c":3.93,"v":119800},{"d":"2021-11-23","o":3.94,"h":3.99,"l":3.8,"c":3.85,"v":170600},{"d":"2021-11-24","o":3.83,"h":4.06,"l":3.8,"c":4.04,"v":127100},{"d":"2021-11-26","o":3.75,"h":3.88,"l":3.71,"c":3.81,"v":166300},{"d":"2021-11-29","o":3.93,"h":3.99,"l":3.77,"c":3.82,"v":513900},{"d":"2021-11-30","o":3.77,"h":3.86,"l":3.38,"c":3.67,"v":510800},{"d":"2021-12-01","o":3.67,"h":3.69,"l":3.46,"c":3.57,"v":175300},{"d":"2021-12-02","o":3.6,"h":3.69,"l":3.52,"c":3.69,"v":157100},{"d":"2021-12-03","o":3.7,"h":3.7,"l":3.53,"c":3.57,"v":177900},{"d":"2021-12-06","o":3.5,"h":3.79,"l":3.5,"c":3.72,"v":193200},{"d":"2021-12-07","o":3.78,"h":3.89,"l":3.72,"c":3.84,"v":238200},{"d":"2021-12-08","o":3.83,"h":4.02,"l":3.83,"c":3.91,"v":456000},{"d":"2021-12-09","o":3.88,"h":3.9,"l":3.78,"c":3.81,"v":73600},{"d":"2021-12-10","o":3.84,"h":4.05,"l":3.82,"c":4.05,"v":327400},{"d":"2021-12-13","o":4.03,"h":4.05,"l":3.68,"c":3.68,"v":161100},{"d":"2021-12-14","o":3.67,"h":3.67,"l":3.5,"c":3.5,"v":116700},{"d":"2021-12-15","o":3.5,"h":3.69,"l":3.45,"c":3.66,"v":283200},{"d":"2021-12-16","o":3.73,"h":3.76,"l":3.31,"c":3.32,"v":438900},{"d":"2021-12-17","o":3.34,"h":3.49,"l":3.29,"c":3.43,"v":318000},{"d":"2021-12-20","o":3.33,"h":3.51,"l":3.26,"c":3.48,"v":139500},{"d":"2021-12-21","o":3.51,"h":3.59,"l":3.51,"c":3.56,"v":138800},{"d":"2021-12-22","o":3.56,"h":3.63,"l":3.5,"c":3.58,"v":50900},{"d":"2021-12-23","o":3.5,"h":3.54,"l":3.5,"c":3.51,"v":127300},{"d":"2021-12-27","o":3.53,"h":3.55,"l":3.38,"c":3.4,"v":64800},{"d":"2021-12-28","o":3.4,"h":3.47,"l":3.38,"c":3.39,"v":117600},{"d":"2021-12-29","o":3.48,"h":3.48,"l":3.31,"c":3.36,"v":171800},{"d":"2021-12-30","o":3.36,"h":3.4,"l":3.31,"c":3.33,"v":148100},{"d":"2021-12-31","o":3.34,"h":3.43,"l":3.31,"c":3.38,"v":79500},{"d":"2022-01-03","o":3.36,"h":3.63,"l":3.36,"c":3.62,"v":105600},{"d":"2022-01-04","o":3.66,"h":3.79,"l":3.64,"c":3.71,"v":89500},{"d":"2022-01-05","o":3.7,"h":3.74,"l":3.59,"c":3.64,"v":90600},{"d":"2022-01-06","o":3.69,"h":3.75,"l":3.5,"c":3.52,"v":63900},{"d":"2022-01-07","o":3.5,"h":3.56,"l":3.49,"c":3.52,"v":50500},{"d":"2022-01-10","o":3.52,"h":3.54,"l":3.42,"c":3.44,"v":57500},{"d":"2022-01-11","o":3.42,"h":3.57,"l":3.42,"c":3.47,"v":72500},{"d":"2022-01-12","o":3.49,"h":3.57,"l":3.48,"c":3.49,"v":32200},{"d":"2022-01-13","o":3.49,"h":3.51,"l":3.42,"c":3.46,"v":71800},{"d":"2022-01-14","o":3.45,"h":3.57,"l":3.45,"c":3.53,"v":30000},{"d":"2022-01-18","o":3.41,"h":3.53,"l":3.41,"c":3.48,"v":196700},{"d":"2022-01-19","o":3.48,"h":3.49,"l":3.39,"c":3.44,"v":136600},{"d":"2022-01-20","o":3.44,"h":3.48,"l":3.33,"c":3.33,"v":63500},{"d":"2022-01-21","o":3.31,"h":3.38,"l":3.25,"c":3.35,"v":139600},{"d":"2022-01-24","o":3.25,"h":3.34,"l":3.09,"c":3.18,"v":259400},{"d":"2022-01-25","o":3.18,"h":3.39,"l":3.16,"c":3.38,"v":238900},{"d":"2022-01-26","o":3.42,"h":3.47,"l":3.3,"c":3.34,"v":168800},{"d":"2022-01-27","o":3.4,"h":3.49,"l":3.31,"c":3.35,"v":104000},{"d":"2022-01-28","o":3.34,"h":3.47,"l":3.3,"c":3.3,"v":203100},{"d":"2022-01-31","o":3.3,"h":3.49,"l":3.29,"c":3.42,"v":62100},{"d":"2022-02-01","o":3.42,"h":3.59,"l":3.33,"c":3.56,"v":143600},{"d":"2022-02-02","o":3.59,"h":3.66,"l":3.57,"c":3.62,"v":54700},{"d":"2022-02-03","o":3.57,"h":3.61,"l":3.49,"c":3.49,"v":72900},{"d":"2022-02-04","o":3.52,"h":3.63,"l":3.45,"c":3.58,"v":73000},{"d":"2022-02-07","o":3.58,"h":3.73,"l":3.58,"c":3.7,"v":89700},{"d":"2022-02-08","o":3.68,"h":3.69,"l":3.52,"c":3.59,"v":82900},{"d":"2022-02-09","o":3.64,"h":3.7,"l":3.6,"c":3.61,"v":71700},{"d":"2022-02-10","o":3.61,"h":3.78,"l":3.61,"c":3.64,"v":221000},{"d":"2022-02-11","o":3.63,"h":3.82,"l":3.63,"c":3.78,"v":178600},{"d":"2022-02-14","o":3.75,"h":3.83,"l":3.75,"c":3.75,"v":106400},{"d":"2022-02-15","o":3.75,"h":3.89,"l":3.75,"c":3.88,"v":107300},{"d":"2022-02-16","o":3.94,"h":4.08,"l":3.88,"c":4,"v":183100},{"d":"2022-02-17","o":3.99,"h":4.25,"l":3.99,"c":4.16,"v":244200},{"d":"2022-02-18","o":4.14,"h":4.25,"l":4.09,"c":4.25,"v":214500},{"d":"2022-02-22","o":4.25,"h":4.25,"l":4.08,"c":4.12,"v":154500},{"d":"2022-02-23","o":4.18,"h":4.24,"l":4.07,"c":4.19,"v":105000},{"d":"2022-02-24","o":4.15,"h":4.49,"l":4.06,"c":4.28,"v":286600},{"d":"2022-02-25","o":4.3,"h":4.39,"l":4.28,"c":4.3,"v":85400},{"d":"2022-02-28","o":4.3,"h":4.46,"l":4.17,"c":4.4,"v":190400},{"d":"2022-03-01","o":4.43,"h":4.64,"l":4.32,"c":4.4,"v":184300},{"d":"2022-03-02","o":4.46,"h":4.58,"l":4.36,"c":4.45,"v":231000},{"d":"2022-03-03","o":4.43,"h":4.53,"l":4.31,"c":4.39,"v":148300},{"d":"2022-03-04","o":4.39,"h":4.45,"l":4.03,"c":4.44,"v":283900},{"d":"2022-03-07","o":4.36,"h":4.6,"l":4.28,"c":4.48,"v":258800},{"d":"2022-03-08","o":4.56,"h":4.56,"l":4.25,"c":4.33,"v":147300},{"d":"2022-03-09","o":4.24,"h":4.51,"l":4.24,"c":4.38,"v":328200},{"d":"2022-03-10","o":4.38,"h":4.4,"l":4.16,"c":4.28,"v":147900},{"d":"2022-03-11","o":4.19,"h":4.3,"l":4.04,"c":4.09,"v":150800},{"d":"2022-03-14","o":4.14,"h":4.14,"l":3.9,"c":3.97,"v":184200},{"d":"2022-03-15","o":3.93,"h":4.06,"l":3.81,"c":4.04,"v":131900},{"d":"2022-03-16","o":4.06,"h":4.18,"l":4.05,"c":4.08,"v":47600},{"d":"2022-03-17","o":4.09,"h":4.3,"l":4.09,"c":4.27,"v":95200},{"d":"2022-03-18","o":4.25,"h":4.47,"l":4.25,"c":4.39,"v":210700},{"d":"2022-03-21","o":4.42,"h":4.64,"l":4.42,"c":4.62,"v":283600},{"d":"2022-03-22","o":4.63,"h":4.69,"l":4.42,"c":4.43,"v":185200},{"d":"2022-03-23","o":4.49,"h":4.55,"l":4.45,"c":4.47,"v":83400},{"d":"2022-03-24","o":4.49,"h":4.55,"l":4.38,"c":4.42,"v":162000},{"d":"2022-03-25","o":4.42,"h":4.56,"l":4.39,"c":4.54,"v":156100},{"d":"2022-03-28","o":4.49,"h":4.53,"l":4.41,"c":4.43,"v":54200},{"d":"2022-03-29","o":4.42,"h":4.42,"l":4.21,"c":4.38,"v":185700},{"d":"2022-03-30","o":4.45,"h":4.57,"l":4.43,"c":4.54,"v":142400},{"d":"2022-03-31","o":4.5,"h":4.63,"l":4.48,"c":4.5,"v":105700},{"d":"2022-04-01","o":4.5,"h":4.71,"l":4.5,"c":4.59,"v":115200},{"d":"2022-04-04","o":4.68,"h":4.72,"l":4.51,"c":4.62,"v":142900},{"d":"2022-04-05","o":4.6,"h":4.72,"l":4.55,"c":4.64,"v":1907000},{"d":"2022-04-06","o":4.64,"h":4.94,"l":4.64,"c":4.83,"v":410800},{"d":"2022-04-07","o":4.93,"h":5.14,"l":4.8,"c":4.97,"v":332700},{"d":"2022-04-08","o":5.02,"h":5.57,"l":4.99,"c":5.51,"v":924700},{"d":"2022-04-11","o":5.51,"h":5.51,"l":5.2,"c":5.21,"v":471300},{"d":"2022-04-12","o":5.29,"h":5.45,"l":5.22,"c":5.23,"v":165500},{"d":"2022-04-13","o":5.24,"h":5.35,"l":5.16,"c":5.22,"v":294200},{"d":"2022-04-14","o":5.24,"h":5.67,"l":5.17,"c":5.59,"v":433500},{"d":"2022-04-18","o":5.63,"h":5.65,"l":5.28,"c":5.32,"v":321300},{"d":"2022-04-19","o":5.29,"h":5.53,"l":5.29,"c":5.41,"v":197900},{"d":"2022-04-20","o":5.44,"h":5.54,"l":5.19,"c":5.52,"v":504800},{"d":"2022-04-21","o":5.57,"h":5.6,"l":5.44,"c":5.51,"v":221400},{"d":"2022-04-22","o":5.59,"h":6.08,"l":5.44,"c":5.67,"v":714400},{"d":"2022-04-25","o":5.57,"h":5.59,"l":5.24,"c":5.53,"v":528400},{"d":"2022-04-26","o":5.55,"h":5.9,"l":5.5,"c":5.61,"v":374900},{"d":"2022-04-27","o":5.73,"h":6.44,"l":5.67,"c":6.33,"v":684800},{"d":"2022-04-28","o":6.39,"h":6.39,"l":6.15,"c":6.25,"v":478800},{"d":"2022-04-29","o":6.23,"h":6.31,"l":6.15,"c":6.23,"v":266500},{"d":"2022-05-02","o":6.32,"h":6.6,"l":6.2,"c":6.55,"v":548200},{"d":"2022-05-03","o":6.62,"h":6.96,"l":6.58,"c":6.73,"v":691300},{"d":"2022-05-04","o":6.9,"h":7.39,"l":6.43,"c":6.89,"v":731400},{"d":"2022-05-05","o":7.05,"h":7.35,"l":6.68,"c":7.17,"v":531300},{"d":"2022-05-06","o":7.15,"h":7.22,"l":6.86,"c":7,"v":598200},{"d":"2022-05-09","o":7.15,"h":7.15,"l":5.91,"c":5.97,"v":1053200},{"d":"2022-05-10","o":6.07,"h":6.77,"l":6.04,"c":6.75,"v":657600},{"d":"2022-05-11","o":6.78,"h":7.15,"l":6.74,"c":6.97,"v":751600},{"d":"2022-05-12","o":6.98,"h":7.04,"l":6.26,"c":7,"v":459700},{"d":"2022-05-13","o":6.95,"h":7.36,"l":6.84,"c":7.2,"v":531500},{"d":"2022-05-16","o":7.09,"h":7.39,"l":6.9,"c":7.29,"v":781800},{"d":"2022-05-17","o":7.44,"h":7.73,"l":7.28,"c":7.62,"v":900500},{"d":"2022-05-18","o":7.75,"h":7.77,"l":7.21,"c":7.4,"v":711100},{"d":"2022-05-19","o":7.16,"h":7.32,"l":6.85,"c":7.08,"v":740000},{"d":"2022-05-20","o":7.1,"h":7.3,"l":6.85,"c":7.09,"v":498700},{"d":"2022-05-23","o":7.18,"h":7.54,"l":6.95,"c":7.49,"v":736800},{"d":"2022-05-24","o":7.58,"h":7.58,"l":7.24,"c":7.38,"v":661800},{"d":"2022-05-25","o":7.44,"h":7.89,"l":7.34,"c":7.79,"v":576400},{"d":"2022-05-26","o":7.86,"h":7.89,"l":7.2,"c":7.45,"v":842100},{"d":"2022-05-27","o":7.39,"h":7.5,"l":6.87,"c":7.49,"v":872800},{"d":"2022-05-31","o":7.51,"h":7.51,"l":6.84,"c":6.98,"v":957500},{"d":"2022-06-01","o":7.18,"h":7.77,"l":7.02,"c":7.54,"v":1783500},{"d":"2022-06-02","o":7.72,"h":8.01,"l":7.52,"c":7.62,"v":1119300},{"d":"2022-06-03","o":7.58,"h":7.77,"l":7.31,"c":7.76,"v":691200},{"d":"2022-06-06","o":8,"h":8.24,"l":7.94,"c":8.04,"v":1389100},{"d":"2022-06-07","o":7.9,"h":8.1,"l":7.61,"c":8.07,"v":1333100},{"d":"2022-06-08","o":8.04,"h":8.05,"l":7.66,"c":7.84,"v":576900},{"d":"2022-06-09","o":7.73,"h":7.86,"l":7.52,"c":7.67,"v":623500},{"d":"2022-06-10","o":7.51,"h":7.76,"l":7.41,"c":7.62,"v":406000},{"d":"2022-06-13","o":7.4,"h":7.46,"l":6.99,"c":7.31,"v":816200},{"d":"2022-06-14","o":7.34,"h":7.83,"l":7.22,"c":7.61,"v":503000},{"d":"2022-06-15","o":7.5,"h":7.93,"l":7.36,"c":7.8,"v":707800},{"d":"2022-06-16","o":7.58,"h":7.68,"l":7.3,"c":7.58,"v":951500},{"d":"2022-06-17","o":7.43,"h":7.64,"l":7.16,"c":7.2,"v":1012400},{"d":"2022-06-21","o":7.27,"h":7.9,"l":7.25,"c":7.7,"v":1089600},{"d":"2022-06-22","o":7.51,"h":7.71,"l":7.24,"c":7.36,"v":892200},{"d":"2022-06-23","o":7.43,"h":7.48,"l":6.96,"c":7.11,"v":1126400},{"d":"2022-06-24","o":7.17,"h":7.4,"l":6.9,"c":7,"v":4834500},{"d":"2022-06-27","o":7,"h":7.47,"l":6.91,"c":7.39,"v":882200},{"d":"2022-06-28","o":7.48,"h":7.65,"l":7.33,"c":7.42,"v":566300},{"d":"2022-06-29","o":7.46,"h":7.51,"l":7.03,"c":7.12,"v":586000},{"d":"2022-06-30","o":7,"h":7.2,"l":6.9,"c":6.97,"v":576300},{"d":"2022-07-01","o":7,"h":7.03,"l":6.57,"c":6.97,"v":642400},{"d":"2022-07-05","o":6.85,"h":6.96,"l":6.71,"c":6.93,"v":618500},{"d":"2022-07-06","o":6.96,"h":7.06,"l":6.32,"c":6.48,"v":1057000},{"d":"2022-07-07","o":6.68,"h":7.01,"l":6.54,"c":6.85,"v":435200},{"d":"2022-07-08","o":6.96,"h":6.97,"l":6.64,"c":6.94,"v":375800},{"d":"2022-07-11","o":6.9,"h":6.94,"l":6.62,"c":6.75,"v":283900},{"d":"2022-07-12","o":6.6,"h":6.72,"l":6.4,"c":6.64,"v":652700},{"d":"2022-07-13","o":6.52,"h":6.99,"l":6.52,"c":6.92,"v":410100},{"d":"2022-07-14","o":6.73,"h":6.88,"l":6.57,"c":6.87,"v":392200},{"d":"2022-07-15","o":7.01,"h":7.09,"l":6.75,"c":7.03,"v":407900},{"d":"2022-07-18","o":7.11,"h":7.38,"l":7.06,"c":7.28,"v":460000},{"d":"2022-07-19","o":7.34,"h":8.13,"l":7.32,"c":7.99,"v":996500},{"d":"2022-07-20","o":7.98,"h":8.26,"l":7.87,"c":8.23,"v":619600},{"d":"2022-07-21","o":8.21,"h":8.34,"l":7.9,"c":8.22,"v":444500},{"d":"2022-07-22","o":8.22,"h":8.27,"l":7.74,"c":7.83,"v":375900},{"d":"2022-07-25","o":7.88,"h":8.15,"l":7.77,"c":8.07,"v":428700},{"d":"2022-07-26","o":8.21,"h":8.53,"l":8.1,"c":8.49,"v":525900},{"d":"2022-07-27","o":8.63,"h":8.74,"l":8.19,"c":8.5,"v":769000},{"d":"2022-07-28","o":8.51,"h":8.66,"l":7.92,"c":8.35,"v":816200},{"d":"2022-07-29","o":8.49,"h":8.62,"l":8.11,"c":8.15,"v":816700},{"d":"2022-08-01","o":8.35,"h":8.77,"l":8.3,"c":8.6,"v":1457900},{"d":"2022-08-02","o":8.66,"h":8.93,"l":8.6,"c":8.87,"v":1109400},{"d":"2022-08-03","o":8.99,"h":8.99,"l":8.46,"c":8.54,"v":503100},{"d":"2022-08-04","o":8.54,"h":8.6,"l":8.32,"c":8.34,"v":451200},{"d":"2022-08-05","o":8.16,"h":8.65,"l":8.05,"c":8.51,"v":469600},{"d":"2022-08-08","o":8.52,"h":8.89,"l":8.42,"c":8.74,"v":531500},{"d":"2022-08-09","o":8.81,"h":9.33,"l":8.61,"c":9.33,"v":1099700},{"d":"2022-08-10","o":9.2,"h":9.45,"l":8.77,"c":9.35,"v":1263100},{"d":"2022-08-11","o":9.38,"h":9.83,"l":9.37,"c":9.67,"v":722300},{"d":"2022-08-12","o":9.59,"h":9.68,"l":9.36,"c":9.6,"v":509100},{"d":"2022-08-15","o":9.38,"h":9.57,"l":8.81,"c":9.53,"v":921600},{"d":"2022-08-16","o":9.56,"h":9.65,"l":9.34,"c":9.47,"v":361000},{"d":"2022-08-17","o":9.49,"h":9.79,"l":9.31,"c":9.6,"v":502000},{"d":"2022-08-18","o":9.74,"h":9.97,"l":9.51,"c":9.8,"v":914600},{"d":"2022-08-19","o":9.69,"h":10.04,"l":9.54,"c":9.94,"v":826400},{"d":"2022-08-22","o":10.04,"h":10.36,"l":9.96,"c":10.01,"v":1034500},{"d":"2022-08-23","o":10.26,"h":10.29,"l":9.67,"c":9.73,"v":954800},{"d":"2022-08-24","o":9.71,"h":9.73,"l":9.27,"c":9.6,"v":761800},{"d":"2022-08-25","o":9.74,"h":9.74,"l":9.45,"c":9.72,"v":452200},{"d":"2022-08-26","o":9.69,"h":9.72,"l":9.35,"c":9.7,"v":445800},{"d":"2022-08-29","o":9.62,"h":10.11,"l":9.6,"c":9.96,"v":852200},{"d":"2022-08-30","o":9.92,"h":9.92,"l":9.11,"c":9.35,"v":753100},{"d":"2022-08-31","o":9.24,"h":9.72,"l":9.18,"c":9.64,"v":794800},{"d":"2022-09-01","o":9.57,"h":9.58,"l":9.2,"c":9.35,"v":676500},{"d":"2022-09-02","o":9.53,"h":9.98,"l":9.39,"c":9.93,"v":685900},{"d":"2022-09-06","o":10.08,"h":10.13,"l":9.66,"c":9.92,"v":1117600},{"d":"2022-09-07","o":9.82,"h":9.84,"l":9.32,"c":9.51,"v":796600},{"d":"2022-09-08","o":9.54,"h":9.71,"l":9.46,"c":9.68,"v":345800},{"d":"2022-09-09","o":9.74,"h":10.03,"l":9.73,"c":9.85,"v":627800},{"d":"2022-09-12","o":9.94,"h":10.04,"l":9.63,"c":9.91,"v":825700},{"d":"2022-09-13","o":9.84,"h":10.2,"l":9.5,"c":10.01,"v":1003800},{"d":"2022-09-14","o":10.15,"h":10.57,"l":10.03,"c":10.25,"v":1079100},{"d":"2022-09-15","o":10.14,"h":10.17,"l":9.81,"c":10,"v":667800},{"d":"2022-09-16","o":10.3,"h":10.35,"l":9.68,"c":10,"v":1033700},{"d":"2022-09-19","o":9.75,"h":10.46,"l":9.73,"c":10.44,"v":1122900},{"d":"2022-09-20","o":10.44,"h":10.6,"l":10.17,"c":10.26,"v":1033700},{"d":"2022-09-21","o":10.41,"h":10.48,"l":9.96,"c":10.06,"v":659500},{"d":"2022-09-22","o":10.11,"h":10.51,"l":10.11,"c":10.31,"v":551100},{"d":"2022-09-23","o":10.07,"h":10.07,"l":9.08,"c":9.15,"v":970800},{"d":"2022-09-26","o":8.98,"h":9.48,"l":8.82,"c":9.27,"v":725000},{"d":"2022-09-27","o":9.39,"h":9.68,"l":9.27,"c":9.59,"v":549600},{"d":"2022-09-28","o":9.83,"h":9.83,"l":9.24,"c":9.56,"v":468300},{"d":"2022-09-29","o":9.47,"h":9.54,"l":8.75,"c":9.08,"v":874400},{"d":"2022-09-30","o":9.1,"h":9.4,"l":9.1,"c":9.13,"v":543500},{"d":"2022-10-03","o":9.37,"h":9.54,"l":9.29,"c":9.37,"v":1017900},{"d":"2022-10-04","o":9.51,"h":9.59,"l":9.09,"c":9.2,"v":518800},{"d":"2022-10-05","o":9.08,"h":9.31,"l":8.76,"c":9.25,"v":544200},{"d":"2022-10-06","o":9.24,"h":9.53,"l":9.12,"c":9.38,"v":319400},{"d":"2022-10-07","o":9.39,"h":9.69,"l":9.29,"c":9.53,"v":349800},{"d":"2022-10-10","o":9.52,"h":9.64,"l":9.11,"c":9.23,"v":455200},{"d":"2022-10-11","o":9.09,"h":9.39,"l":8.94,"c":9.32,"v":284600},{"d":"2022-10-12","o":9.27,"h":9.56,"l":9.05,"c":9.54,"v":268900},{"d":"2022-10-13","o":9.46,"h":9.91,"l":9.42,"c":9.9,"v":391600},{"d":"2022-10-14","o":10.01,"h":10.53,"l":9.99,"c":10.5,"v":798000},{"d":"2022-10-17","o":10.45,"h":11.19,"l":10.32,"c":11.04,"v":1597200},{"d":"2022-10-18","o":11.3,"h":11.62,"l":10.92,"c":11.61,"v":931100},{"d":"2022-10-19","o":11.73,"h":12.04,"l":11.52,"c":11.89,"v":913600},{"d":"2022-10-20","o":11.85,"h":11.92,"l":11.36,"c":11.43,"v":604400},{"d":"2022-10-21","o":11.45,"h":11.86,"l":11.32,"c":11.69,"v":507200},{"d":"2022-10-24","o":11.69,"h":11.69,"l":11.12,"c":11.36,"v":538800},{"d":"2022-10-25","o":11.4,"h":12.55,"l":11.4,"c":12.53,"v":1198600},{"d":"2022-10-26","o":12.64,"h":12.92,"l":12.27,"c":12.73,"v":701100},{"d":"2022-10-27","o":12.6,"h":13.18,"l":12.31,"c":12.86,"v":634100},{"d":"2022-10-28","o":12.91,"h":13.05,"l":12.54,"c":12.95,"v":627200},{"d":"2022-10-31","o":12.79,"h":13.62,"l":12.79,"c":13.53,"v":859200},{"d":"2022-11-01","o":13.63,"h":14.03,"l":13.27,"c":13.8,"v":1085300},{"d":"2022-11-02","o":14.19,"h":14.3,"l":13.31,"c":13.66,"v":1368800},{"d":"2022-11-03","o":13.63,"h":14.2,"l":13.5,"c":13.92,"v":1055700},{"d":"2022-11-04","o":14.32,"h":14.35,"l":13.78,"c":14.03,"v":683500},{"d":"2022-11-07","o":14.28,"h":14.28,"l":13.66,"c":13.72,"v":812700},{"d":"2022-11-08","o":13.81,"h":14.25,"l":13.77,"c":14.17,"v":997200},{"d":"2022-11-09","o":14.05,"h":14.12,"l":13.33,"c":13.48,"v":839600},{"d":"2022-11-10","o":13.81,"h":13.89,"l":13.26,"c":13.6,"v":587600},{"d":"2022-11-11","o":13.85,"h":13.86,"l":13.28,"c":13.43,"v":473200},{"d":"2022-11-14","o":13.63,"h":13.9,"l":13.44,"c":13.53,"v":915900},{"d":"2022-11-15","o":13.82,"h":14.14,"l":13.47,"c":14.01,"v":825100},{"d":"2022-11-16","o":14.01,"h":14.08,"l":13.52,"c":13.76,"v":608500},{"d":"2022-11-17","o":13.54,"h":14.03,"l":13.53,"c":13.98,"v":729900},{"d":"2022-11-18","o":13.89,"h":14.86,"l":13.51,"c":14.82,"v":988500},{"d":"2022-11-21","o":14.85,"h":14.95,"l":14.28,"c":14.88,"v":907600},{"d":"2022-11-22","o":15.05,"h":15.34,"l":14.75,"c":15.15,"v":740500},{"d":"2022-11-23","o":15.03,"h":15.23,"l":14.44,"c":14.47,"v":704800},{"d":"2022-11-25","o":14.47,"h":15.58,"l":14.42,"c":15.2,"v":803300},{"d":"2022-11-28","o":15.1,"h":15.45,"l":14.56,"c":14.62,"v":781700},{"d":"2022-11-29","o":15.04,"h":15.61,"l":14.98,"c":15.1,"v":842500},{"d":"2022-11-30","o":15.27,"h":15.38,"l":14.81,"c":15.08,"v":678300},{"d":"2022-12-01","o":15.19,"h":15.46,"l":14.77,"c":15.13,"v":1454800},{"d":"2022-12-02","o":15,"h":16.19,"l":14.95,"c":16,"v":1053300},{"d":"2022-12-05","o":16.16,"h":16.32,"l":15.18,"c":15.2,"v":1075300},{"d":"2022-12-06","o":15.2,"h":15.62,"l":14.3,"c":14.55,"v":1045200},{"d":"2022-12-07","o":14.45,"h":14.54,"l":13.44,"c":13.86,"v":1293400},{"d":"2022-12-08","o":14.13,"h":15.07,"l":14.13,"c":14.71,"v":771400},{"d":"2022-12-09","o":14.68,"h":14.98,"l":14.4,"c":14.49,"v":658400},{"d":"2022-12-12","o":14.51,"h":15.33,"l":14.45,"c":15.19,"v":1206100},{"d":"2022-12-13","o":15.5,"h":15.55,"l":14.84,"c":15.28,"v":777900},{"d":"2022-12-14","o":15.38,"h":15.5,"l":14.77,"c":15.15,"v":643000},{"d":"2022-12-15","o":15.26,"h":15.37,"l":14.84,"c":15.05,"v":518300},{"d":"2022-12-16","o":14.87,"h":15.18,"l":14.67,"c":14.83,"v":1182000},{"d":"2022-12-19","o":14.83,"h":14.96,"l":14.4,"c":14.62,"v":543200},{"d":"2022-12-20","o":14.65,"h":15.46,"l":14.65,"c":15.14,"v":926300},{"d":"2022-12-21","o":15,"h":15.11,"l":14.06,"c":14.86,"v":966000},{"d":"2022-12-22","o":14.86,"h":14.99,"l":14.06,"c":14.47,"v":568000},{"d":"2022-12-23","o":14.59,"h":14.73,"l":14.27,"c":14.52,"v":354800},{"d":"2022-12-27","o":14.6,"h":14.7,"l":14.38,"c":14.66,"v":363600},{"d":"2022-12-28","o":14.54,"h":14.54,"l":13.77,"c":13.77,"v":444700},{"d":"2022-12-29","o":13.75,"h":14.32,"l":13.56,"c":14.05,"v":383400},{"d":"2022-12-30","o":14,"h":14.54,"l":13.93,"c":14.41,"v":545900},{"d":"2023-01-03","o":14.4,"h":14.5,"l":13.77,"c":13.97,"v":671100},{"d":"2023-01-04","o":13.75,"h":13.89,"l":13.01,"c":13.18,"v":1265200},{"d":"2023-01-05","o":13.24,"h":13.53,"l":13.1,"c":13.44,"v":747400},{"d":"2023-01-06","o":13.7,"h":14.14,"l":13.52,"c":13.83,"v":733700},{"d":"2023-01-09","o":14,"h":14.15,"l":13.25,"c":13.26,"v":543400},{"d":"2023-01-10","o":13.18,"h":13.79,"l":13.08,"c":13.63,"v":657300},{"d":"2023-01-11","o":13.65,"h":13.9,"l":13.02,"c":13.02,"v":655300},{"d":"2023-01-12","o":13.1,"h":13.83,"l":13.08,"c":13.72,"v":652300},{"d":"2023-01-13","o":13.91,"h":14.16,"l":13.59,"c":14.1,"v":669800},{"d":"2023-01-17","o":14.2,"h":14.57,"l":13.97,"c":14.22,"v":1202700},{"d":"2023-01-18","o":14.22,"h":14.39,"l":13.62,"c":13.62,"v":545000},{"d":"2023-01-19","o":13.56,"h":13.74,"l":13.28,"c":13.61,"v":388300},{"d":"2023-01-20","o":13.86,"h":13.98,"l":13.66,"c":13.84,"v":305900},{"d":"2023-01-23","o":13.73,"h":13.8,"l":12.95,"c":12.98,"v":979900},{"d":"2023-01-24","o":13.01,"h":14.06,"l":12.88,"c":13.71,"v":1650700},{"d":"2023-01-25","o":13.6,"h":13.79,"l":12.97,"c":13.72,"v":734700},{"d":"2023-01-26","o":13.84,"h":13.84,"l":13.02,"c":13.41,"v":594700},{"d":"2023-01-27","o":13.44,"h":14.19,"l":13.35,"c":14.07,"v":1060700},{"d":"2023-01-30","o":14,"h":14.23,"l":13.86,"c":13.94,"v":696900},{"d":"2023-01-31","o":13.85,"h":14.78,"l":13.59,"c":14.65,"v":1304600},{"d":"2023-02-01","o":14.65,"h":15.39,"l":14.51,"c":15.05,"v":906900},{"d":"2023-02-02","o":15,"h":15.18,"l":14.18,"c":14.49,"v":787800},{"d":"2023-02-03","o":14.47,"h":15.14,"l":14.47,"c":15.02,"v":689200},{"d":"2023-02-06","o":15.1,"h":15.64,"l":15.07,"c":15.42,"v":1120200},{"d":"2023-02-07","o":15.6,"h":16.35,"l":15.5,"c":16.34,"v":1294400},{"d":"2023-02-08","o":16.4,"h":16.47,"l":15.63,"c":15.79,"v":819700},{"d":"2023-02-09","o":15.86,"h":16.93,"l":15.58,"c":16.76,"v":1690100},{"d":"2023-02-10","o":16.8,"h":16.91,"l":15.96,"c":16.16,"v":883800},{"d":"2023-02-13","o":16.21,"h":16.76,"l":15.91,"c":16.61,"v":1333600},{"d":"2023-02-14","o":17.04,"h":18.5,"l":16.75,"c":18.22,"v":2876500},{"d":"2023-02-15","o":18.29,"h":18.99,"l":17.85,"c":18.93,"v":1945600},{"d":"2023-02-16","o":18.8,"h":19.2,"l":18.64,"c":18.65,"v":1587000},{"d":"2023-02-17","o":18.64,"h":18.75,"l":17.78,"c":18,"v":886900},{"d":"2023-02-21","o":18,"h":18.58,"l":17.73,"c":18.1,"v":1397400},{"d":"2023-02-22","o":17.95,"h":18.37,"l":17.48,"c":17.73,"v":1173500},{"d":"2023-02-23","o":18.03,"h":18.78,"l":18.02,"c":18.26,"v":1274300},{"d":"2023-02-24","o":18.14,"h":18.67,"l":18.03,"c":18.35,"v":955500},{"d":"2023-02-27","o":17.99,"h":18.66,"l":17.92,"c":18.37,"v":908000},{"d":"2023-02-28","o":18.4,"h":18.8,"l":18.15,"c":18.15,"v":1251100},{"d":"2023-03-01","o":18.7,"h":19.41,"l":18.36,"c":18.53,"v":1757000},{"d":"2023-03-02","o":18.53,"h":18.92,"l":18.18,"c":18.59,"v":1222600},{"d":"2023-03-03","o":18.67,"h":18.69,"l":18.08,"c":18.18,"v":1082900},{"d":"2023-03-06","o":18.26,"h":18.27,"l":17.78,"c":17.91,"v":1112800},{"d":"2023-03-07","o":17.96,"h":18.28,"l":17.62,"c":18.24,"v":707400},{"d":"2023-03-08","o":18.43,"h":18.95,"l":18.21,"c":18.56,"v":770700},{"d":"2023-03-09","o":18.51,"h":18.55,"l":17.74,"c":17.75,"v":783700},{"d":"2023-03-10","o":17.75,"h":18.11,"l":17.2,"c":17.35,"v":907200},{"d":"2023-03-13","o":16.34,"h":17.04,"l":15.55,"c":16.49,"v":1554800},{"d":"2023-03-14","o":16.67,"h":17.37,"l":16.63,"c":16.91,"v":969000},{"d":"2023-03-15","o":16.2,"h":16.21,"l":15.14,"c":15.43,"v":1217800},{"d":"2023-03-16","o":15.32,"h":15.47,"l":14.79,"c":15.18,"v":949900},{"d":"2023-03-17","o":15.02,"h":15.4,"l":14.47,"c":14.62,"v":806900},{"d":"2023-03-20","o":14.57,"h":15.22,"l":14.5,"c":14.95,"v":730500},{"d":"2023-03-21","o":15.71,"h":16.18,"l":15.52,"c":15.69,"v":995500},{"d":"2023-03-22","o":15.56,"h":15.69,"l":15.17,"c":15.22,"v":865200},{"d":"2023-03-23","o":15.46,"h":15.82,"l":14.7,"c":14.92,"v":1437800},{"d":"2023-03-24","o":14.62,"h":14.98,"l":14.58,"c":14.97,"v":654000},{"d":"2023-03-27","o":15.15,"h":15.26,"l":14.71,"c":15.14,"v":611300},{"d":"2023-03-28","o":15.26,"h":15.87,"l":15.26,"c":15.53,"v":945900},{"d":"2023-03-29","o":15.62,"h":15.74,"l":15.25,"c":15.37,"v":931300},{"d":"2023-03-30","o":15.58,"h":15.69,"l":14.52,"c":14.73,"v":889600},{"d":"2023-03-31","o":14.8,"h":14.97,"l":14.62,"c":14.87,"v":727600},{"d":"2023-04-03","o":14.5,"h":14.69,"l":13.8,"c":14.34,"v":1003400},{"d":"2023-04-04","o":14.4,"h":14.55,"l":13.93,"c":14.44,"v":1239000},{"d":"2023-04-05","o":14.33,"h":14.61,"l":13.98,"c":14.57,"v":573500},{"d":"2023-04-06","o":14.58,"h":14.6,"l":14.12,"c":14.2,"v":494600},{"d":"2023-04-10","o":14.3,"h":14.72,"l":14.09,"c":14.45,"v":357400},{"d":"2023-04-11","o":14.45,"h":14.73,"l":14.33,"c":14.48,"v":588700},{"d":"2023-04-12","o":14.5,"h":14.68,"l":14.29,"c":14.58,"v":244900},{"d":"2023-04-13","o":14.59,"h":15.24,"l":14.56,"c":15.07,"v":517100},{"d":"2023-04-14","o":15.05,"h":15.34,"l":14.92,"c":15.24,"v":380400},{"d":"2023-04-17","o":15.41,"h":16.77,"l":15.4,"c":16.64,"v":1388900},{"d":"2023-04-18","o":16.83,"h":17.17,"l":16.52,"c":16.89,"v":966600},{"d":"2023-04-19","o":16.73,"h":16.89,"l":16.09,"c":16.41,"v":848300},{"d":"2023-04-20","o":16.22,"h":16.42,"l":15.6,"c":15.75,"v":567600},{"d":"2023-04-21","o":15.83,"h":15.83,"l":15.13,"c":15.24,"v":600000},{"d":"2023-04-24","o":15.24,"h":15.81,"l":15.11,"c":15.67,"v":707000},{"d":"2023-04-25","o":15.87,"h":16.06,"l":15.25,"c":15.36,"v":679400},{"d":"2023-04-26","o":15.35,"h":15.42,"l":14.35,"c":14.42,"v":696700},{"d":"2023-04-27","o":14.45,"h":14.51,"l":14.13,"c":14.41,"v":614400},{"d":"2023-04-28","o":14.17,"h":14.79,"l":14.05,"c":14.69,"v":865100},{"d":"2023-05-01","o":15.03,"h":15.03,"l":14.17,"c":14.48,"v":906000},{"d":"2023-05-02","o":14.31,"h":14.36,"l":13.64,"c":13.66,"v":961100},{"d":"2023-05-03","o":13.78,"h":13.9,"l":13.26,"c":13.43,"v":677600},{"d":"2023-05-04","o":13.25,"h":13.4,"l":12.84,"c":13.14,"v":1030500},{"d":"2023-05-05","o":13.51,"h":13.89,"l":13.36,"c":13.41,"v":629200},{"d":"2023-05-08","o":13.58,"h":13.71,"l":13.22,"c":13.55,"v":696600},{"d":"2023-05-09","o":13.5,"h":13.5,"l":12.45,"c":12.69,"v":1284000},{"d":"2023-05-10","o":12.69,"h":12.87,"l":12.53,"c":12.81,"v":711200},{"d":"2023-05-11","o":12.69,"h":13.4,"l":12.69,"c":13.1,"v":645800},{"d":"2023-05-12","o":13.25,"h":13.5,"l":12.77,"c":12.84,"v":533800},{"d":"2023-05-15","o":12.93,"h":13.05,"l":12.62,"c":12.7,"v":711700},{"d":"2023-05-16","o":12.54,"h":12.75,"l":12.28,"c":12.29,"v":686000},{"d":"2023-05-17","o":12.31,"h":12.55,"l":12.28,"c":12.42,"v":598000},{"d":"2023-05-18","o":12.49,"h":12.49,"l":12.2,"c":12.44,"v":476600},{"d":"2023-05-19","o":12.61,"h":13.08,"l":12.52,"c":12.88,"v":709400},{"d":"2023-05-22","o":12.92,"h":13.08,"l":12.59,"c":12.76,"v":541600},{"d":"2023-05-23","o":12.77,"h":12.95,"l":12.61,"c":12.7,"v":846900},{"d":"2023-05-24","o":12.72,"h":12.72,"l":12.22,"c":12.45,"v":647200},{"d":"2023-05-25","o":12.39,"h":12.64,"l":12.23,"c":12.57,"v":789100},{"d":"2023-05-26","o":12.55,"h":13.11,"l":12.55,"c":12.98,"v":908300},{"d":"2023-05-30","o":12.51,"h":12.51,"l":11.75,"c":11.9,"v":1333900},{"d":"2023-05-31","o":11.75,"h":12.11,"l":11.64,"c":11.71,"v":1032900},{"d":"2023-06-01","o":11.71,"h":12.18,"l":11.71,"c":11.88,"v":1000300},{"d":"2023-06-02","o":12.19,"h":12.79,"l":12.11,"c":12.58,"v":964600},{"d":"2023-06-05","o":12.58,"h":12.63,"l":11.97,"c":11.99,"v":700100},{"d":"2023-06-06","o":11.8,"h":12.25,"l":11.63,"c":12.13,"v":835100},{"d":"2023-06-07","o":12.19,"h":12.37,"l":11.98,"c":12.18,"v":877500},{"d":"2023-06-08","o":12.3,"h":12.4,"l":11.86,"c":12.01,"v":632400},{"d":"2023-06-09","o":12.09,"h":12.41,"l":11.96,"c":12.2,"v":588800},{"d":"2023-06-12","o":12.11,"h":12.14,"l":11.81,"c":11.82,"v":874200},{"d":"2023-06-13","o":12.08,"h":12.36,"l":12.04,"c":12.26,"v":733100},{"d":"2023-06-14","o":12.44,"h":12.78,"l":12.42,"c":12.69,"v":605300},{"d":"2023-06-15","o":12.69,"h":12.82,"l":12.45,"c":12.78,"v":522700},{"d":"2023-06-16","o":12.89,"h":12.94,"l":12.45,"c":12.66,"v":606400},{"d":"2023-06-20","o":12.66,"h":12.66,"l":12.14,"c":12.51,"v":562200},{"d":"2023-06-21","o":12.5,"h":12.67,"l":12.43,"c":12.57,"v":451100},{"d":"2023-06-22","o":12.48,"h":12.53,"l":12.27,"c":12.42,"v":320600},{"d":"2023-06-23","o":12.47,"h":12.59,"l":12.27,"c":12.58,"v":1072800},{"d":"2023-06-26","o":12.49,"h":12.55,"l":11.94,"c":11.95,"v":664400},{"d":"2023-06-27","o":12,"h":12.1,"l":11.73,"c":11.77,"v":685300},{"d":"2023-06-28","o":11.72,"h":11.96,"l":11.59,"c":11.95,"v":515700},{"d":"2023-06-29","o":11.99,"h":12.34,"l":11.92,"c":12.15,"v":493500},{"d":"2023-06-30","o":12.3,"h":12.48,"l":12.11,"c":12.35,"v":541600},{"d":"2023-07-03","o":12.58,"h":12.87,"l":12.41,"c":12.49,"v":437200},{"d":"2023-07-05","o":12.43,"h":13.24,"l":12.17,"c":13.06,"v":1392800},{"d":"2023-07-06","o":12.91,"h":12.97,"l":12.12,"c":12.28,"v":811100},{"d":"2023-07-07","o":12.35,"h":12.64,"l":12.34,"c":12.53,"v":566500},{"d":"2023-07-10","o":12.45,"h":12.67,"l":12.19,"c":12.33,"v":579400},{"d":"2023-07-11","o":12.4,"h":12.5,"l":12.23,"c":12.47,"v":503600},{"d":"2023-07-12","o":12.59,"h":12.71,"l":12.32,"c":12.43,"v":503700},{"d":"2023-07-13","o":12.46,"h":12.48,"l":12.26,"c":12.34,"v":410000},{"d":"2023-07-14","o":12.25,"h":12.28,"l":11.7,"c":11.8,"v":792500},{"d":"2023-07-17","o":11.8,"h":12.28,"l":11.73,"c":12.21,"v":653300},{"d":"2023-07-18","o":12.21,"h":12.31,"l":12.13,"c":12.24,"v":585700},{"d":"2023-07-19","o":12.08,"h":12.19,"l":11.85,"c":12.06,"v":799900},{"d":"2023-07-20","o":12.16,"h":12.25,"l":11.91,"c":12.11,"v":554100},{"d":"2023-07-21","o":12.08,"h":12.34,"l":11.84,"c":12.18,"v":812800},{"d":"2023-07-24","o":12.3,"h":12.86,"l":12.3,"c":12.85,"v":1098100},{"d":"2023-07-25","o":12.86,"h":13.15,"l":12.84,"c":12.97,"v":745200},{"d":"2023-07-26","o":12.86,"h":13.29,"l":12.86,"c":13.22,"v":852500},{"d":"2023-07-27","o":13.29,"h":13.36,"l":12.96,"c":13.22,"v":620600},{"d":"2023-07-28","o":13.3,"h":13.64,"l":13.19,"c":13.55,"v":611400},{"d":"2023-07-31","o":13.74,"h":14.42,"l":13.73,"c":14.08,"v":1845100},{"d":"2023-08-01","o":13.83,"h":14,"l":13.2,"c":13.75,"v":1244600},{"d":"2023-08-02","o":13.5,"h":13.79,"l":13.15,"c":13.67,"v":1012100},{"d":"2023-08-03","o":13.76,"h":13.97,"l":13.66,"c":13.84,"v":627200},{"d":"2023-08-04","o":13.94,"h":14.13,"l":13.59,"c":13.66,"v":568400},{"d":"2023-08-07","o":13.71,"h":13.75,"l":13.47,"c":13.7,"v":499700},{"d":"2023-08-08","o":13.5,"h":13.62,"l":13.31,"c":13.51,"v":591100},{"d":"2023-08-09","o":13.55,"h":13.96,"l":13.51,"c":13.69,"v":387800},{"d":"2023-08-10","o":13.86,"h":14.04,"l":13.64,"c":13.66,"v":416800},{"d":"2023-08-11","o":13.66,"h":13.84,"l":13.23,"c":13.25,"v":533600},{"d":"2023-08-14","o":13.26,"h":13.3,"l":12.89,"c":13.29,"v":439400},{"d":"2023-08-15","o":13.14,"h":13.43,"l":13.04,"c":13.32,"v":459100},{"d":"2023-08-16","o":13.3,"h":13.6,"l":13.22,"c":13.28,"v":411700},{"d":"2023-08-17","o":13.45,"h":13.73,"l":13.31,"c":13.56,"v":534500},{"d":"2023-08-18","o":13.39,"h":13.65,"l":13.32,"c":13.56,"v":276800},{"d":"2023-08-21","o":13.62,"h":13.78,"l":13.51,"c":13.52,"v":359800},{"d":"2023-08-22","o":13.56,"h":13.65,"l":13.27,"c":13.3,"v":402900},{"d":"2023-08-23","o":13.25,"h":13.25,"l":12.9,"c":13.08,"v":390500},{"d":"2023-08-24","o":13.02,"h":13.25,"l":12.84,"c":12.91,"v":383900},{"d":"2023-08-25","o":12.98,"h":13.04,"l":12.6,"c":12.66,"v":351300},{"d":"2023-08-28","o":12.68,"h":13.08,"l":12.61,"c":12.65,"v":435700},{"d":"2023-08-29","o":12.78,"h":13.09,"l":12.72,"c":12.89,"v":542400},{"d":"2023-08-30","o":12.7,"h":12.93,"l":12.55,"c":12.82,"v":462600},{"d":"2023-08-31","o":12.82,"h":12.82,"l":12.41,"c":12.44,"v":540900},{"d":"2023-09-01","o":12.61,"h":12.73,"l":12.44,"c":12.65,"v":524200},{"d":"2023-09-05","o":12.57,"h":12.58,"l":12.07,"c":12.4,"v":778800},{"d":"2023-09-06","o":12.5,"h":12.91,"l":12.32,"c":12.38,"v":423800},{"d":"2023-09-07","o":12.34,"h":12.46,"l":12.18,"c":12.3,"v":456500},{"d":"2023-09-08","o":12.35,"h":12.84,"l":12.35,"c":12.77,"v":493400},{"d":"2023-09-11","o":12.86,"h":13.02,"l":12.39,"c":12.54,"v":795800},{"d":"2023-09-12","o":12.68,"h":12.92,"l":12.59,"c":12.62,"v":457100},{"d":"2023-09-13","o":12.64,"h":12.78,"l":12.28,"c":12.3,"v":428600},{"d":"2023-09-14","o":12.46,"h":13,"l":12.33,"c":12.65,"v":426500},{"d":"2023-09-15","o":12.63,"h":12.74,"l":12.48,"c":12.51,"v":422500},{"d":"2023-09-18","o":12.48,"h":12.66,"l":12.39,"c":12.47,"v":527900},{"d":"2023-09-19","o":12.55,"h":12.7,"l":12.51,"c":12.57,"v":349700},{"d":"2023-09-20","o":12.58,"h":12.88,"l":12.43,"c":12.44,"v":516200},{"d":"2023-09-21","o":12.44,"h":12.56,"l":12.12,"c":12.44,"v":716700},{"d":"2023-09-22","o":12.48,"h":12.91,"l":12.48,"c":12.77,"v":508400},{"d":"2023-09-25","o":12.69,"h":12.99,"l":12.51,"c":12.87,"v":442600},{"d":"2023-09-26","o":12.82,"h":13.23,"l":12.82,"c":12.85,"v":507900},{"d":"2023-09-27","o":13.02,"h":13.17,"l":12.92,"c":12.99,"v":600200},{"d":"2023-09-28","o":12.89,"h":13.02,"l":12.45,"c":12.96,"v":455900},{"d":"2023-09-29","o":13.01,"h":13.06,"l":12.73,"c":13.01,"v":419700},{"d":"2023-10-02","o":13.03,"h":13.28,"l":12.6,"c":12.67,"v":457800},{"d":"2023-10-03","o":12.6,"h":12.68,"l":12.06,"c":12.34,"v":586800},{"d":"2023-10-04","o":12.2,"h":12.2,"l":11.78,"c":11.85,"v":473600},{"d":"2023-10-05","o":11.83,"h":12.51,"l":11.83,"c":12.5,"v":466900},{"d":"2023-10-06","o":12.48,"h":12.69,"l":12.32,"c":12.56,"v":334400},{"d":"2023-10-09","o":12.79,"h":13.02,"l":12.6,"c":12.75,"v":396600},{"d":"2023-10-10","o":12.78,"h":13.13,"l":12.78,"c":12.94,"v":412900},{"d":"2023-10-11","o":12.88,"h":13.14,"l":12.65,"c":12.93,"v":528200},{"d":"2023-10-12","o":13,"h":13.16,"l":12.87,"c":13.03,"v":491800},{"d":"2023-10-13","o":13.15,"h":13.42,"l":13.13,"c":13.15,"v":464700},{"d":"2023-10-16","o":13.46,"h":13.69,"l":13.27,"c":13.57,"v":681500},{"d":"2023-10-17","o":13.78,"h":14,"l":13.54,"c":13.57,"v":677900},{"d":"2023-10-18","o":13.55,"h":13.72,"l":13.39,"c":13.53,"v":419900},{"d":"2023-10-19","o":13.38,"h":13.49,"l":13.12,"c":13.12,"v":502800},{"d":"2023-10-20","o":13.16,"h":13.24,"l":12.96,"c":13.13,"v":603400},{"d":"2023-10-23","o":12.99,"h":13.24,"l":12.87,"c":13.08,"v":359000},{"d":"2023-10-24","o":13.26,"h":13.84,"l":13.2,"c":13.61,"v":548300},{"d":"2023-10-25","o":13.66,"h":14.04,"l":13.55,"c":13.69,"v":741600},{"d":"2023-10-26","o":13.68,"h":13.83,"l":13.45,"c":13.66,"v":398900},{"d":"2023-10-27","o":13.77,"h":14,"l":13.64,"c":13.99,"v":422100},{"d":"2023-10-30","o":14.05,"h":14.36,"l":12.79,"c":13.26,"v":2573100},{"d":"2023-10-31","o":13.09,"h":13.43,"l":13.05,"c":13.29,"v":1062900},{"d":"2023-11-01","o":13.3,"h":13.65,"l":13.05,"c":13.52,"v":827900},{"d":"2023-11-02","o":13.58,"h":13.85,"l":13.43,"c":13.67,"v":614500},{"d":"2023-11-03","o":13.58,"h":13.76,"l":13.42,"c":13.66,"v":508200},{"d":"2023-11-06","o":13.78,"h":14.02,"l":13.58,"c":13.62,"v":760300},{"d":"2023-11-07","o":13.6,"h":13.64,"l":12.96,"c":13.06,"v":1199800},{"d":"2023-11-08","o":12.96,"h":13.21,"l":12.69,"c":13.11,"v":647300},{"d":"2023-11-09","o":13.28,"h":13.46,"l":13.12,"c":13.13,"v":506100},{"d":"2023-11-10","o":13.1,"h":13.24,"l":12.97,"c":13.16,"v":423800},{"d":"2023-11-13","o":13.16,"h":13.21,"l":13.04,"c":13.04,"v":347100},{"d":"2023-11-14","o":13.23,"h":13.44,"l":12.97,"c":13.37,"v":553200},{"d":"2023-11-15","o":13.35,"h":13.6,"l":13.19,"c":13.2,"v":514600},{"d":"2023-11-16","o":13.11,"h":13.2,"l":12.86,"c":12.88,"v":470900},{"d":"2023-11-17","o":13,"h":13.29,"l":13,"c":13.22,"v":522400},{"d":"2023-11-20","o":13.29,"h":13.43,"l":13.21,"c":13.27,"v":599300},{"d":"2023-11-21","o":13.19,"h":13.38,"l":13.05,"c":13.38,"v":537100},{"d":"2023-11-22","o":13.25,"h":13.54,"l":13.22,"c":13.51,"v":608000},{"d":"2023-11-24","o":13.8,"h":14.15,"l":13.78,"c":13.89,"v":699500},{"d":"2023-11-27","o":14,"h":14.14,"l":13.83,"c":13.88,"v":662500},{"d":"2023-11-28","o":13.88,"h":13.88,"l":13.45,"c":13.46,"v":789700},{"d":"2023-11-29","o":13.29,"h":13.69,"l":13.12,"c":13.57,"v":755800},{"d":"2023-11-30","o":13.61,"h":13.68,"l":13.43,"c":13.6,"v":576200},{"d":"2023-12-01","o":13.66,"h":14.35,"l":13.66,"c":14.28,"v":1029000},{"d":"2023-12-04","o":14.3,"h":14.55,"l":13.97,"c":13.99,"v":436500},{"d":"2023-12-05","o":13.97,"h":14,"l":13.67,"c":13.76,"v":451200},{"d":"2023-12-06","o":13.75,"h":14.1,"l":13.66,"c":13.76,"v":443300},{"d":"2023-12-07","o":13.96,"h":13.96,"l":13.52,"c":13.63,"v":778200},{"d":"2023-12-08","o":13.7,"h":13.83,"l":13.51,"c":13.71,"v":331600},{"d":"2023-12-11","o":13.65,"h":13.67,"l":13.33,"c":13.64,"v":478300},{"d":"2023-12-12","o":13.46,"h":13.51,"l":13.24,"c":13.31,"v":621700},{"d":"2023-12-13","o":13.31,"h":13.65,"l":13.15,"c":13.61,"v":624200},{"d":"2023-12-14","o":13.7,"h":13.86,"l":13.61,"c":13.63,"v":526800},{"d":"2023-12-15","o":13.79,"h":14.37,"l":13.59,"c":14.25,"v":1082000},{"d":"2023-12-18","o":14.73,"h":15.07,"l":14.22,"c":14.38,"v":1023600},{"d":"2023-12-19","o":14.47,"h":14.79,"l":14.31,"c":14.76,"v":891200},{"d":"2023-12-20","o":14.85,"h":15.14,"l":14.59,"c":14.59,"v":1552400},{"d":"2023-12-21","o":14.66,"h":14.85,"l":14.64,"c":14.73,"v":705700},{"d":"2023-12-22","o":14.85,"h":15.17,"l":14.85,"c":14.94,"v":759600},{"d":"2023-12-26","o":14.81,"h":14.86,"l":14.05,"c":14.35,"v":807100},{"d":"2023-12-27","o":14.37,"h":14.54,"l":14.22,"c":14.25,"v":523400},{"d":"2023-12-28","o":14.21,"h":14.29,"l":14.08,"c":14.11,"v":401000},{"d":"2023-12-29","o":14.16,"h":14.2,"l":13.92,"c":14.09,"v":596900},{"d":"2024-01-02","o":14.43,"h":14.62,"l":14.27,"c":14.3,"v":572900},{"d":"2024-01-03","o":14.3,"h":14.88,"l":14.24,"c":14.78,"v":787800},{"d":"2024-01-04","o":14.98,"h":15.34,"l":14.6,"c":14.62,"v":984300},{"d":"2024-01-05","o":14.7,"h":15.1,"l":14.64,"c":15,"v":905100},{"d":"2024-01-08","o":14.79,"h":14.98,"l":14.55,"c":14.97,"v":595700},{"d":"2024-01-09","o":15.02,"h":15.08,"l":14.62,"c":14.92,"v":445100},{"d":"2024-01-10","o":14.98,"h":14.98,"l":14.59,"c":14.7,"v":401700},{"d":"2024-01-11","o":14.66,"h":14.82,"l":14.32,"c":14.79,"v":516500},{"d":"2024-01-12","o":15.5,"h":15.61,"l":14.88,"c":15.05,"v":1057000},{"d":"2024-01-16","o":15.2,"h":15.41,"l":14.8,"c":14.85,"v":609600},{"d":"2024-01-17","o":14.76,"h":15.31,"l":14.76,"c":15.25,"v":878800},{"d":"2024-01-18","o":15.55,"h":15.59,"l":15.29,"c":15.49,"v":1173900},{"d":"2024-01-19","o":15.6,"h":15.72,"l":15.22,"c":15.58,"v":764300},{"d":"2024-01-22","o":15.66,"h":15.89,"l":15.48,"c":15.58,"v":921300},{"d":"2024-01-23","o":15.5,"h":15.64,"l":15.27,"c":15.48,"v":598100},{"d":"2024-01-24","o":15.86,"h":16.54,"l":15.86,"c":16.27,"v":1159700},{"d":"2024-01-25","o":16.43,"h":16.5,"l":15.88,"c":15.97,"v":748300},{"d":"2024-01-26","o":16.04,"h":16.32,"l":15.96,"c":16.3,"v":818900},{"d":"2024-01-29","o":16.53,"h":16.78,"l":16.18,"c":16.42,"v":960100},{"d":"2024-01-30","o":16.35,"h":16.7,"l":16.18,"c":16.6,"v":776600},{"d":"2024-01-31","o":16.55,"h":16.88,"l":16.4,"c":16.57,"v":590300},{"d":"2024-02-01","o":16.7,"h":16.77,"l":15.6,"c":16.25,"v":1126300},{"d":"2024-02-02","o":16.27,"h":16.3,"l":16.07,"c":16.23,"v":861100},{"d":"2024-02-05","o":16.16,"h":16.4,"l":15.8,"c":16.29,"v":808400},{"d":"2024-02-06","o":16.3,"h":16.52,"l":16.1,"c":16.16,"v":625100},{"d":"2024-02-07","o":16.06,"h":16.28,"l":15.91,"c":16.14,"v":634500},{"d":"2024-02-08","o":16.09,"h":16.22,"l":15.9,"c":15.95,"v":601700},{"d":"2024-02-09","o":15.92,"h":16.03,"l":15.81,"c":16,"v":605000},{"d":"2024-02-12","o":16.05,"h":16.65,"l":16.04,"c":16.55,"v":845200},{"d":"2024-02-13","o":16.45,"h":16.5,"l":16.2,"c":16.41,"v":585200},{"d":"2024-02-14","o":16.52,"h":16.59,"l":16.07,"c":16.26,"v":564000},{"d":"2024-02-15","o":16.02,"h":16.4,"l":15.05,"c":16.25,"v":1407300},{"d":"2024-02-16","o":16.36,"h":16.63,"l":16.11,"c":16.35,"v":1072400},{"d":"2024-02-20","o":16.35,"h":16.37,"l":15.96,"c":16.03,"v":753600},{"d":"2024-02-21","o":16,"h":16.47,"l":15.9,"c":16.16,"v":606600},{"d":"2024-02-22","o":16.18,"h":16.28,"l":15.8,"c":16.26,"v":632500},{"d":"2024-02-23","o":16.18,"h":16.18,"l":15.9,"c":15.9,"v":512500},{"d":"2024-02-26","o":15.88,"h":16.13,"l":15.83,"c":16.1,"v":544000},{"d":"2024-02-27","o":16.16,"h":16.34,"l":15.95,"c":16.14,"v":546700},{"d":"2024-02-28","o":16,"h":16.25,"l":15.96,"c":16.02,"v":395300},{"d":"2024-02-29","o":16.11,"h":16.35,"l":16.09,"c":16.23,"v":460500},{"d":"2024-03-01","o":16.24,"h":16.48,"l":16.23,"c":16.25,"v":408600},{"d":"2024-03-04","o":16.3,"h":16.36,"l":15.57,"c":15.57,"v":610100},{"d":"2024-03-05","o":15.63,"h":16.04,"l":15.55,"c":15.84,"v":630400},{"d":"2024-03-06","o":15.99,"h":16.09,"l":15.72,"c":15.86,"v":505400},{"d":"2024-03-07","o":15.86,"h":15.95,"l":15.81,"c":15.88,"v":457600},{"d":"2024-03-08","o":15.64,"h":15.86,"l":15.48,"c":15.78,"v":644700},{"d":"2024-03-11","o":15.78,"h":15.85,"l":15.57,"c":15.64,"v":612200},{"d":"2024-03-12","o":15.68,"h":16.06,"l":15.62,"c":15.86,"v":745300},{"d":"2024-03-13","o":15.9,"h":16.36,"l":15.9,"c":16.33,"v":772800},{"d":"2024-03-14","o":16.38,"h":16.83,"l":16.15,"c":16.77,"v":783900},{"d":"2024-03-15","o":16.71,"h":17.02,"l":16.52,"c":16.56,"v":823400},{"d":"2024-03-18","o":16.56,"h":16.64,"l":16.2,"c":16.27,"v":414800},{"d":"2024-03-19","o":16.33,"h":16.59,"l":16.25,"c":16.4,"v":428600},{"d":"2024-03-20","o":16.22,"h":16.46,"l":16.01,"c":16.39,"v":417200},{"d":"2024-03-21","o":16.45,"h":16.73,"l":16.42,"c":16.71,"v":415300},{"d":"2024-03-22","o":16.73,"h":16.74,"l":16.31,"c":16.35,"v":263600},{"d":"2024-03-25","o":16.45,"h":16.57,"l":16.14,"c":16.21,"v":414400},{"d":"2024-03-26","o":16.21,"h":16.28,"l":16.09,"c":16.23,"v":309800},{"d":"2024-03-27","o":16.34,"h":16.43,"l":16.23,"c":16.35,"v":258800},{"d":"2024-03-28","o":16.4,"h":16.52,"l":16.32,"c":16.42,"v":571200},{"d":"2024-04-01","o":16.42,"h":16.81,"l":16.4,"c":16.76,"v":707000},{"d":"2024-04-02","o":16.72,"h":16.74,"l":16.47,"c":16.6,"v":448300},{"d":"2024-04-03","o":16.57,"h":17.05,"l":16.55,"c":16.94,"v":686500},{"d":"2024-04-04","o":16.96,"h":17.02,"l":16.53,"c":16.69,"v":687300},{"d":"2024-04-05","o":16.78,"h":16.88,"l":16.62,"c":16.7,"v":317400},{"d":"2024-04-08","o":16.68,"h":16.69,"l":16.26,"c":16.49,"v":503600},{"d":"2024-04-09","o":16.49,"h":16.5,"l":15.44,"c":15.73,"v":1065700},{"d":"2024-04-10","o":15.83,"h":15.93,"l":15.57,"c":15.64,"v":658800},{"d":"2024-04-11","o":15.77,"h":16.39,"l":15.77,"c":16.28,"v":602900},{"d":"2024-04-12","o":16.37,"h":16.42,"l":15.81,"c":15.88,"v":426700},{"d":"2024-04-15","o":15.9,"h":16.11,"l":15.67,"c":15.79,"v":423500},{"d":"2024-04-16","o":15.72,"h":15.97,"l":15.51,"c":15.91,"v":357600},{"d":"2024-04-17","o":15.96,"h":16.17,"l":15.73,"c":15.86,"v":384800},{"d":"2024-04-18","o":15.86,"h":15.94,"l":15.51,"c":15.59,"v":491900},{"d":"2024-04-19","o":15.71,"h":16.01,"l":15.65,"c":15.88,"v":471000},{"d":"2024-04-22","o":15.9,"h":16.13,"l":15.7,"c":16.03,"v":504900},{"d":"2024-04-23","o":16.05,"h":16.43,"l":15.99,"c":16.32,"v":429400},{"d":"2024-04-24","o":16.3,"h":16.48,"l":16.24,"c":16.37,"v":334500},{"d":"2024-04-25","o":16.28,"h":16.62,"l":16.18,"c":16.62,"v":353500},{"d":"2024-04-26","o":16.63,"h":16.99,"l":16.62,"c":16.89,"v":401200},{"d":"2024-04-29","o":16.86,"h":17.04,"l":16.78,"c":17.01,"v":392700},{"d":"2024-04-30","o":17.07,"h":17.17,"l":16.75,"c":16.75,"v":440300},{"d":"2024-05-01","o":16.63,"h":16.89,"l":16.56,"c":16.68,"v":354600},{"d":"2024-05-02","o":16.73,"h":17.33,"l":16.73,"c":17.27,"v":497000},{"d":"2024-05-03","o":17.26,"h":17.48,"l":17.07,"c":17.42,"v":437700},{"d":"2024-05-06","o":17.55,"h":17.84,"l":17.49,"c":17.65,"v":539000},{"d":"2024-05-07","o":17.62,"h":17.82,"l":17.52,"c":17.6,"v":478600},{"d":"2024-05-08","o":17.93,"h":20.52,"l":17.87,"c":20.34,"v":2296100},{"d":"2024-05-09","o":20.15,"h":20.46,"l":20,"c":20.43,"v":1291000},{"d":"2024-05-10","o":20.63,"h":20.73,"l":20.26,"c":20.37,"v":814800},{"d":"2024-05-13","o":20.62,"h":21.3,"l":20.55,"c":21.12,"v":1195800},{"d":"2024-05-14","o":21.24,"h":21.96,"l":20.97,"c":21.93,"v":1209100},{"d":"2024-05-15","o":21.98,"h":22.38,"l":21.55,"c":22.29,"v":1065600},{"d":"2024-05-16","o":22.22,"h":22.64,"l":22.11,"c":22.56,"v":710300},{"d":"2024-05-17","o":22.61,"h":22.62,"l":21.86,"c":22.36,"v":865200},{"d":"2024-05-20","o":22.4,"h":22.81,"l":22.36,"c":22.67,"v":833300},{"d":"2024-05-21","o":22.71,"h":23.44,"l":22.67,"c":23.38,"v":1254400},{"d":"2024-05-22","o":23.3,"h":23.35,"l":22.73,"c":22.99,"v":798500},{"d":"2024-05-23","o":22.71,"h":22.71,"l":22.09,"c":22.25,"v":1270600},{"d":"2024-05-24","o":22.45,"h":22.99,"l":22.36,"c":22.98,"v":727100},{"d":"2024-05-28","o":23.03,"h":23.14,"l":22.59,"c":22.85,"v":611100},{"d":"2024-05-29","o":22.79,"h":22.82,"l":22.52,"c":22.59,"v":564800},{"d":"2024-05-30","o":22.72,"h":23.19,"l":22.63,"c":23,"v":709700},{"d":"2024-05-31","o":22.7,"h":22.92,"l":22.24,"c":22.41,"v":597800},{"d":"2024-06-03","o":22.95,"h":23.15,"l":22.34,"c":22.51,"v":1214500},{"d":"2024-06-04","o":22.27,"h":22.41,"l":21.96,"c":21.97,"v":870700},{"d":"2024-06-05","o":22.11,"h":22.88,"l":22.11,"c":22.83,"v":839000},{"d":"2024-06-06","o":22.69,"h":22.83,"l":22.25,"c":22.47,"v":393800},{"d":"2024-06-07","o":22.48,"h":22.55,"l":22.01,"c":22.07,"v":370100},{"d":"2024-06-10","o":22.19,"h":22.65,"l":22.07,"c":22.53,"v":616700},{"d":"2024-06-11","o":21.92,"h":22.11,"l":21.53,"c":22.02,"v":751300},{"d":"2024-06-12","o":22.15,"h":22.61,"l":21.81,"c":22.26,"v":722000},{"d":"2024-06-13","o":22.01,"h":22.06,"l":21.27,"c":21.5,"v":903200},{"d":"2024-06-14","o":21.28,"h":21.3,"l":20.75,"c":20.79,"v":872400},{"d":"2024-06-17","o":20.75,"h":21.15,"l":20.7,"c":20.98,"v":863400},{"d":"2024-06-18","o":20.96,"h":21.39,"l":20.81,"c":21.32,"v":582400},{"d":"2024-06-20","o":21.45,"h":22.19,"l":21.45,"c":21.71,"v":471600},{"d":"2024-06-21","o":21.85,"h":22.53,"l":21.76,"c":22.39,"v":972100},{"d":"2024-06-24","o":22.35,"h":22.46,"l":21.93,"c":22.31,"v":621800},{"d":"2024-06-25","o":22.34,"h":22.68,"l":22.33,"c":22.59,"v":408500},{"d":"2024-06-26","o":22.47,"h":22.82,"l":22.34,"c":22.7,"v":560900},{"d":"2024-06-27","o":22.87,"h":23.16,"l":22.56,"c":22.75,"v":333000},{"d":"2024-06-28","o":22.86,"h":23,"l":22.24,"c":22.53,"v":1007400},{"d":"2024-07-01","o":22.51,"h":22.55,"l":21.94,"c":22.32,"v":527200},{"d":"2024-07-02","o":22.37,"h":22.49,"l":22.06,"c":22.44,"v":625600},{"d":"2024-07-03","o":22.58,"h":22.72,"l":22.2,"c":22.2,"v":304800},{"d":"2024-07-05","o":22.08,"h":22.11,"l":21.43,"c":21.49,"v":518200},{"d":"2024-07-08","o":20.7,"h":20.81,"l":19.69,"c":20.39,"v":1653900},{"d":"2024-07-09","o":20.28,"h":20.56,"l":19.96,"c":20,"v":1164200},{"d":"2024-07-10","o":20.07,"h":20.46,"l":19.91,"c":20.27,"v":571100},{"d":"2024-07-11","o":20.29,"h":20.3,"l":19.73,"c":19.94,"v":589700},{"d":"2024-07-12","o":20.03,"h":20.1,"l":19.59,"c":19.61,"v":594000},{"d":"2024-07-15","o":19.76,"h":20.21,"l":19.72,"c":20.06,"v":713000},{"d":"2024-07-16","o":20.1,"h":20.46,"l":19.99,"c":20.4,"v":444700},{"d":"2024-07-17","o":20.3,"h":20.35,"l":19.83,"c":20.08,"v":619400},{"d":"2024-07-18","o":20.16,"h":20.27,"l":19.61,"c":20.23,"v":589200},{"d":"2024-07-19","o":20.26,"h":20.31,"l":20,"c":20.2,"v":360300},{"d":"2024-07-22","o":20.36,"h":21.29,"l":20.3,"c":21.27,"v":640900},{"d":"2024-07-23","o":21.28,"h":21.38,"l":21.03,"c":21.3,"v":436900},{"d":"2024-07-24","o":21.42,"h":21.5,"l":20.74,"c":20.77,"v":505500},{"d":"2024-07-25","o":20.75,"h":20.93,"l":20.41,"c":20.81,"v":1252500},{"d":"2024-07-26","o":20.98,"h":20.98,"l":20.33,"c":20.53,"v":540400},{"d":"2024-07-29","o":20.8,"h":21.08,"l":20.62,"c":20.9,"v":538300},{"d":"2024-07-30","o":20.78,"h":21.06,"l":20.78,"c":20.92,"v":585700},{"d":"2024-07-31","o":22.09,"h":22.7,"l":21.37,"c":21.68,"v":1175800},{"d":"2024-08-01","o":21.41,"h":21.52,"l":20.55,"c":20.79,"v":866700},{"d":"2024-08-02","o":20.2,"h":20.21,"l":19.63,"c":19.84,"v":727400},{"d":"2024-08-05","o":18.5,"h":19.35,"l":18.21,"c":19.28,"v":999500},{"d":"2024-08-06","o":19.33,"h":19.73,"l":18.81,"c":19.67,"v":690600},{"d":"2024-08-07","o":20,"h":20,"l":19,"c":19.17,"v":546200},{"d":"2024-08-08","o":19.26,"h":19.68,"l":19.15,"c":19.5,"v":441500},{"d":"2024-08-09","o":19.5,"h":19.5,"l":19.24,"c":19.32,"v":345300},{"d":"2024-08-12","o":19.41,"h":19.71,"l":19.32,"c":19.44,"v":454600},{"d":"2024-08-13","o":19.47,"h":19.52,"l":19.19,"c":19.46,"v":423100},{"d":"2024-08-14","o":19.57,"h":19.7,"l":19.27,"c":19.51,"v":398400},{"d":"2024-08-15","o":19.92,"h":20.15,"l":19.77,"c":20.01,"v":575700},{"d":"2024-08-16","o":20.01,"h":20.17,"l":19.72,"c":19.75,"v":466100},{"d":"2024-08-19","o":19.74,"h":19.93,"l":19.43,"c":19.47,"v":391600},{"d":"2024-08-20","o":19.28,"h":19.4,"l":19.06,"c":19.15,"v":510100},{"d":"2024-08-21","o":19.12,"h":19.22,"l":18.63,"c":18.68,"v":856500},{"d":"2024-08-22","o":18.69,"h":18.86,"l":18.58,"c":18.63,"v":452800},{"d":"2024-08-23","o":18.71,"h":19.2,"l":18.67,"c":18.76,"v":445900},{"d":"2024-08-26","o":18.93,"h":19.24,"l":18.89,"c":19.01,"v":389800},{"d":"2024-08-27","o":18.93,"h":19.12,"l":18.84,"c":19.11,"v":297500},{"d":"2024-08-28","o":19,"h":19.09,"l":18.65,"c":18.91,"v":697200},{"d":"2024-08-29","o":19.01,"h":19.01,"l":18.72,"c":18.94,"v":391500},{"d":"2024-08-30","o":18.66,"h":18.96,"l":18.57,"c":18.88,"v":427500},{"d":"2024-09-03","o":18.44,"h":18.5,"l":17.55,"c":17.61,"v":849200},{"d":"2024-09-04","o":17.61,"h":17.8,"l":17.5,"c":17.63,"v":508500},{"d":"2024-09-05","o":17.53,"h":17.68,"l":17.37,"c":17.41,"v":424400},{"d":"2024-09-06","o":17.38,"h":17.51,"l":17.11,"c":17.22,"v":396700},{"d":"2024-09-09","o":17.25,"h":17.39,"l":16.97,"c":17.15,"v":505700},{"d":"2024-09-10","o":17.17,"h":17.25,"l":16.61,"c":16.83,"v":372100},{"d":"2024-09-11","o":16.82,"h":17.06,"l":16.82,"c":16.98,"v":333500},{"d":"2024-09-12","o":17.18,"h":17.68,"l":17.14,"c":17.39,"v":423000},{"d":"2024-09-13","o":17.5,"h":17.76,"l":17.34,"c":17.44,"v":288400},{"d":"2024-09-16","o":17.62,"h":17.85,"l":17.54,"c":17.67,"v":291300},{"d":"2024-09-17","o":17.85,"h":17.85,"l":17.5,"c":17.69,"v":368600},{"d":"2024-09-18","o":17.76,"h":17.91,"l":17.56,"c":17.6,"v":342200},{"d":"2024-09-19","o":17.95,"h":17.98,"l":17.57,"c":17.96,"v":590000},{"d":"2024-09-20","o":17.71,"h":17.76,"l":17.37,"c":17.49,"v":724600},{"d":"2024-09-23","o":17.51,"h":17.75,"l":17.31,"c":17.33,"v":336400},{"d":"2024-09-24","o":17.6,"h":18.02,"l":17.42,"c":17.96,"v":742800},{"d":"2024-09-25","o":17.78,"h":17.94,"l":17.45,"c":17.51,"v":396300},{"d":"2024-09-26","o":17.67,"h":18.1,"l":17.64,"c":18.06,"v":363400},{"d":"2024-09-27","o":17.76,"h":18.09,"l":17.75,"c":17.96,"v":723000},{"d":"2024-09-30","o":17.92,"h":18.1,"l":17.52,"c":18.1,"v":717900},{"d":"2024-10-01","o":17.95,"h":18.34,"l":17.72,"c":18.09,"v":485600},{"d":"2024-10-02","o":18.34,"h":18.47,"l":18.08,"c":18.33,"v":331000},{"d":"2024-10-03","o":18.31,"h":18.6,"l":18.26,"c":18.59,"v":403900},{"d":"2024-10-04","o":18.7,"h":18.79,"l":18.24,"c":18.32,"v":374300},{"d":"2024-10-07","o":18.39,"h":18.72,"l":18.32,"c":18.41,"v":254200},{"d":"2024-10-08","o":18.27,"h":18.27,"l":17.78,"c":18.05,"v":278200},{"d":"2024-10-09","o":17.95,"h":18,"l":17.58,"c":17.59,"v":279500},{"d":"2024-10-10","o":17.6,"h":17.72,"l":17.48,"c":17.55,"v":210600},{"d":"2024-10-11","o":17.5,"h":17.71,"l":17.33,"c":17.67,"v":267300},{"d":"2024-10-14","o":17.61,"h":17.61,"l":17.29,"c":17.29,"v":386800},{"d":"2024-10-15","o":17.01,"h":17.12,"l":16.63,"c":16.67,"v":474400},{"d":"2024-10-16","o":16.72,"h":16.88,"l":16.62,"c":16.68,"v":399400},{"d":"2024-10-17","o":16.8,"h":16.85,"l":16.46,"c":16.7,"v":300400},{"d":"2024-10-18","o":16.81,"h":16.86,"l":16.52,"c":16.76,"v":304200},{"d":"2024-10-21","o":16.75,"h":16.83,"l":16.47,"c":16.55,"v":428100},{"d":"2024-10-22","o":16.5,"h":16.59,"l":16.16,"c":16.22,"v":370300},{"d":"2024-10-23","o":15.75,"h":15.8,"l":14.93,"c":15.1,"v":1049300},{"d":"2024-10-24","o":15.15,"h":15.25,"l":14.82,"c":14.88,"v":526700},{"d":"2024-10-25","o":14.89,"h":15.13,"l":14.78,"c":14.8,"v":388500},{"d":"2024-10-28","o":14.6,"h":14.6,"l":14.32,"c":14.42,"v":688800},{"d":"2024-10-29","o":14.4,"h":14.41,"l":14.02,"c":14.16,"v":557300},{"d":"2024-10-30","o":14.05,"h":14.17,"l":13.85,"c":14.12,"v":614100},{"d":"2024-10-31","o":14.13,"h":14.4,"l":13.96,"c":14.11,"v":457600},{"d":"2024-11-01","o":14.2,"h":14.36,"l":13.97,"c":14.04,"v":553000},{"d":"2024-11-04","o":13.94,"h":13.98,"l":13.67,"c":13.91,"v":938600},{"d":"2024-11-05","o":14,"h":14,"l":13.62,"c":13.74,"v":706500},{"d":"2024-11-06","o":13.5,"h":13.71,"l":13.05,"c":13.21,"v":1384200},{"d":"2024-11-07","o":13.18,"h":13.7,"l":12.84,"c":12.86,"v":1380000},{"d":"2024-11-08","o":12.75,"h":12.8,"l":12.07,"c":12.15,"v":2146400},{"d":"2024-11-11","o":12.1,"h":12.35,"l":11.92,"c":12.25,"v":1775400},{"d":"2024-11-12","o":12.15,"h":12.16,"l":11.85,"c":11.98,"v":1102000},{"d":"2024-11-13","o":12,"h":12.22,"l":11.91,"c":11.94,"v":872000},{"d":"2024-11-14","o":12.01,"h":12.23,"l":11.92,"c":11.95,"v":1023500},{"d":"2024-11-15","o":12.07,"h":12.14,"l":11.59,"c":11.77,"v":975800},{"d":"2024-11-18","o":11.75,"h":12.05,"l":11.75,"c":11.94,"v":880100},{"d":"2024-11-19","o":11.94,"h":12.46,"l":11.87,"c":12.36,"v":936100},{"d":"2024-11-20","o":12.52,"h":12.64,"l":12.13,"c":12.32,"v":1070500},{"d":"2024-11-21","o":12.16,"h":12.29,"l":11.62,"c":11.89,"v":1278200},{"d":"2024-11-22","o":11.81,"h":12.04,"l":11.72,"c":11.85,"v":1117800},{"d":"2024-11-25","o":11.77,"h":11.87,"l":11.59,"c":11.84,"v":964600},{"d":"2024-11-26","o":11.76,"h":12.03,"l":11.44,"c":11.5,"v":1039700},{"d":"2024-11-27","o":11.41,"h":11.72,"l":11.11,"c":11.4,"v":1018000},{"d":"2024-11-29","o":11.22,"h":11.31,"l":11.08,"c":11.16,"v":658700},{"d":"2024-12-02","o":11.06,"h":11.25,"l":10.86,"c":11.17,"v":1052200},{"d":"2024-12-03","o":11.32,"h":11.54,"l":11.11,"c":11.52,"v":1197000},{"d":"2024-12-04","o":11.46,"h":11.57,"l":11.21,"c":11.21,"v":1084700},{"d":"2024-12-05","o":11.23,"h":11.45,"l":11.18,"c":11.4,"v":1384300},{"d":"2024-12-06","o":11.38,"h":11.43,"l":11.14,"c":11.33,"v":1366400},{"d":"2024-12-09","o":11.5,"h":11.88,"l":11.48,"c":11.65,"v":1132100},{"d":"2024-12-10","o":11.66,"h":12.1,"l":11.51,"c":11.84,"v":993700},{"d":"2024-12-11","o":11.86,"h":11.88,"l":11.26,"c":11.47,"v":1168500},{"d":"2024-12-12","o":11.42,"h":11.47,"l":11.12,"c":11.21,"v":999300},{"d":"2024-12-13","o":11.23,"h":11.35,"l":11.06,"c":11.35,"v":651400},{"d":"2024-12-16","o":11.23,"h":11.25,"l":10.96,"c":11.09,"v":932100},{"d":"2024-12-17","o":11,"h":11.25,"l":10.87,"c":11.22,"v":757700},{"d":"2024-12-18","o":11.25,"h":11.57,"l":11.23,"c":11.39,"v":767900},{"d":"2024-12-19","o":11.4,"h":11.63,"l":11.29,"c":11.29,"v":1080200},{"d":"2024-12-20","o":11.17,"h":11.56,"l":11.06,"c":11.31,"v":795600},{"d":"2024-12-23","o":11.3,"h":11.89,"l":11.3,"c":11.88,"v":728200},{"d":"2024-12-24","o":11.92,"h":12.27,"l":11.82,"c":12.12,"v":650100},{"d":"2024-12-26","o":12.04,"h":12.04,"l":11.75,"c":11.97,"v":799700},{"d":"2024-12-27","o":11.96,"h":12,"l":11.7,"c":11.99,"v":627500},{"d":"2024-12-30","o":11.93,"h":12.13,"l":11.78,"c":12.01,"v":757200},{"d":"2024-12-31","o":11.95,"h":12.25,"l":11.93,"c":12.15,"v":525200},{"d":"2025-01-02","o":12.32,"h":12.67,"l":12.18,"c":12.43,"v":660600},{"d":"2025-01-03","o":12.43,"h":12.47,"l":11.92,"c":12.34,"v":965300},{"d":"2025-01-06","o":12.58,"h":12.74,"l":12.05,"c":12.1,"v":695300},{"d":"2025-01-07","o":12.32,"h":12.77,"l":12.24,"c":12.77,"v":790600},{"d":"2025-01-08","o":12.61,"h":12.72,"l":12.39,"c":12.56,"v":594600},{"d":"2025-01-10","o":13,"h":13.57,"l":13,"c":13.41,"v":956000},{"d":"2025-01-13","o":13.74,"h":13.85,"l":13.32,"c":13.6,"v":1006900},{"d":"2025-01-14","o":13.49,"h":13.49,"l":12.83,"c":13.07,"v":986400},{"d":"2025-01-15","o":13.19,"h":13.29,"l":13.03,"c":13.23,"v":440400},{"d":"2025-01-16","o":13,"h":13,"l":12.48,"c":12.53,"v":681800},{"d":"2025-01-17","o":12.42,"h":12.61,"l":12.14,"c":12.24,"v":678500},{"d":"2025-01-21","o":12.19,"h":12.24,"l":11.4,"c":11.41,"v":1072300},{"d":"2025-01-22","o":11.37,"h":11.63,"l":11.3,"c":11.41,"v":778900},{"d":"2025-01-23","o":11.49,"h":11.65,"l":11.35,"c":11.54,"v":636700},{"d":"2025-01-24","o":11.63,"h":11.63,"l":11.01,"c":11.07,"v":877600},{"d":"2025-01-27","o":11.13,"h":11.48,"l":11.1,"c":11.12,"v":693600},{"d":"2025-01-28","o":11.23,"h":11.48,"l":11.13,"c":11.16,"v":463800},{"d":"2025-01-29","o":11.16,"h":11.86,"l":11.16,"c":11.77,"v":1227400},{"d":"2025-01-30","o":11.96,"h":12.11,"l":11.66,"c":12.02,"v":580200},{"d":"2025-01-31","o":11.93,"h":12.1,"l":11.61,"c":11.87,"v":587600},{"d":"2025-02-03","o":11.78,"h":11.92,"l":11.57,"c":11.67,"v":695900},{"d":"2025-02-04","o":11.67,"h":12.28,"l":11.59,"c":11.82,"v":830800},{"d":"2025-02-05","o":11.66,"h":11.97,"l":11.58,"c":11.85,"v":673800},{"d":"2025-02-06","o":11.92,"h":11.94,"l":11.61,"c":11.64,"v":442900},{"d":"2025-02-07","o":11.72,"h":11.84,"l":11.55,"c":11.56,"v":465800},{"d":"2025-02-10","o":11.64,"h":11.75,"l":11.42,"c":11.65,"v":429600},{"d":"2025-02-11","o":11.7,"h":11.92,"l":11.57,"c":11.78,"v":577700},{"d":"2025-02-12","o":11.73,"h":11.95,"l":11.54,"c":11.54,"v":730700},{"d":"2025-02-13","o":11.91,"h":11.91,"l":10.7,"c":10.72,"v":1113400},{"d":"2025-02-14","o":10.86,"h":11.06,"l":10.22,"c":10.42,"v":1336400},{"d":"2025-02-18","o":10.39,"h":10.7,"l":10.38,"c":10.48,"v":849400},{"d":"2025-02-19","o":10.41,"h":10.54,"l":10.12,"c":10.35,"v":1194500},{"d":"2025-02-20","o":10.34,"h":10.53,"l":10.12,"c":10.19,"v":793700},{"d":"2025-02-21","o":10.28,"h":10.39,"l":10.02,"c":10.03,"v":659100},{"d":"2025-02-24","o":10.01,"h":10.22,"l":9.83,"c":10.19,"v":973900},{"d":"2025-02-25","o":10.22,"h":10.25,"l":9.79,"c":9.79,"v":697900},{"d":"2025-02-26","o":9.86,"h":9.98,"l":9.65,"c":9.73,"v":593500},{"d":"2025-02-27","o":9.68,"h":9.68,"l":9.11,"c":9.24,"v":724200},{"d":"2025-02-28","o":9.18,"h":9.38,"l":9.01,"c":9.06,"v":664300},{"d":"2025-03-03","o":9.21,"h":9.36,"l":9.09,"c":9.16,"v":909300},{"d":"2025-03-04","o":9,"h":9.72,"l":8.83,"c":9.55,"v":1123900},{"d":"2025-03-05","o":9.78,"h":9.88,"l":9.54,"c":9.67,"v":1113800},{"d":"2025-03-06","o":9.73,"h":10.04,"l":9.63,"c":9.81,"v":822200},{"d":"2025-03-07","o":9.82,"h":10.04,"l":9.76,"c":9.87,"v":641600},{"d":"2025-03-10","o":9.79,"h":9.8,"l":9.46,"c":9.56,"v":686800},{"d":"2025-03-11","o":9.68,"h":9.73,"l":9.3,"c":9.54,"v":734500},{"d":"2025-03-12","o":9.57,"h":9.78,"l":9.44,"c":9.69,"v":570200},{"d":"2025-03-13","o":9.69,"h":9.95,"l":9.67,"c":9.85,"v":607100},{"d":"2025-03-14","o":9.85,"h":9.96,"l":9.72,"c":9.89,"v":527700},{"d":"2025-03-17","o":9.95,"h":10.26,"l":9.95,"c":10.1,"v":554400},{"d":"2025-03-18","o":10.23,"h":10.26,"l":10.02,"c":10.18,"v":502900},{"d":"2025-03-19","o":10.34,"h":10.52,"l":10.21,"c":10.51,"v":622900},{"d":"2025-03-20","o":10.33,"h":10.54,"l":10.22,"c":10.44,"v":544200},{"d":"2025-03-21","o":10.37,"h":10.37,"l":9.99,"c":10.01,"v":1143400},{"d":"2025-03-24","o":10.03,"h":10.19,"l":10,"c":10.15,"v":470600},{"d":"2025-03-25","o":10.2,"h":10.28,"l":9.92,"c":9.99,"v":566800},{"d":"2025-03-26","o":10.06,"h":10.18,"l":9.92,"c":10.08,"v":376100},{"d":"2025-03-27","o":10.02,"h":10.07,"l":9.8,"c":10.04,"v":548800},{"d":"2025-03-28","o":10.05,"h":10.23,"l":9.93,"c":10.21,"v":518300},{"d":"2025-03-31","o":10.02,"h":10.07,"l":9.75,"c":9.79,"v":845800},{"d":"2025-04-01","o":9.78,"h":9.93,"l":9.65,"c":9.75,"v":574100},{"d":"2025-04-02","o":9.61,"h":9.68,"l":9.52,"c":9.66,"v":434700},{"d":"2025-04-03","o":9.43,"h":9.51,"l":9.05,"c":9.05,"v":676500},{"d":"2025-04-04","o":8.75,"h":9.01,"l":8.54,"c":8.74,"v":1699800},{"d":"2025-04-07","o":8.58,"h":9.59,"l":8.54,"c":9.35,"v":1157600},{"d":"2025-04-08","o":9.55,"h":9.55,"l":8.45,"c":8.51,"v":1122500},{"d":"2025-04-09","o":8.56,"h":9.23,"l":8.32,"c":8.97,"v":981800},{"d":"2025-04-10","o":8.85,"h":8.92,"l":8.61,"c":8.75,"v":577600},{"d":"2025-04-11","o":8.85,"h":9.35,"l":8.78,"c":9.29,"v":627000},{"d":"2025-04-14","o":9.34,"h":9.34,"l":8.9,"c":8.92,"v":434900},{"d":"2025-04-15","o":8.9,"h":8.9,"l":8.7,"c":8.7,"v":434200},{"d":"2025-04-16","o":8.72,"h":8.88,"l":8.61,"c":8.85,"v":551500},{"d":"2025-04-17","o":8.88,"h":9.28,"l":8.86,"c":9.22,"v":481200},{"d":"2025-04-21","o":9.1,"h":9.2,"l":9.01,"c":9.11,"v":361400},{"d":"2025-04-22","o":9.2,"h":9.24,"l":8.93,"c":9.01,"v":372800},{"d":"2025-04-23","o":9.12,"h":9.3,"l":8.89,"c":9.26,"v":405500},{"d":"2025-04-24","o":9.31,"h":9.42,"l":9.09,"c":9.37,"v":381200},{"d":"2025-04-25","o":9.36,"h":9.68,"l":9.26,"c":9.58,"v":368200},{"d":"2025-04-28","o":9.53,"h":9.68,"l":9.45,"c":9.55,"v":393200},{"d":"2025-04-29","o":9.51,"h":9.73,"l":9.5,"c":9.67,"v":336000},{"d":"2025-04-30","o":9.57,"h":9.7,"l":9.45,"c":9.54,"v":418600},{"d":"2025-05-01","o":9.61,"h":9.77,"l":9.53,"c":9.7,"v":534000},{"d":"2025-05-02","o":9.82,"h":9.88,"l":9.64,"c":9.81,"v":390100},{"d":"2025-05-05","o":10,"h":10.11,"l":9.83,"c":9.96,"v":520100},{"d":"2025-05-06","o":10.26,"h":10.26,"l":9.81,"c":9.9,"v":669100},{"d":"2025-05-07","o":9.85,"h":9.85,"l":9.41,"c":9.73,"v":785300},{"d":"2025-05-08","o":9.76,"h":9.84,"l":9.46,"c":9.67,"v":568400},{"d":"2025-05-09","o":9.79,"h":9.95,"l":9.74,"c":9.92,"v":506900},{"d":"2025-05-12","o":10.11,"h":10.26,"l":9.74,"c":9.8,"v":811400},{"d":"2025-05-13","o":9.85,"h":9.97,"l":9.7,"c":9.82,"v":779800},{"d":"2025-05-14","o":9.85,"h":10.05,"l":9.85,"c":9.93,"v":729300},{"d":"2025-05-15","o":9.79,"h":9.96,"l":9.67,"c":9.92,"v":417100},{"d":"2025-05-16","o":9.97,"h":10.1,"l":9.86,"c":10.06,"v":561600},{"d":"2025-05-19","o":10.03,"h":10.23,"l":9.98,"c":10.15,"v":646900},{"d":"2025-05-20","o":10.17,"h":10.41,"l":10.13,"c":10.4,"v":797000},{"d":"2025-05-21","o":10.35,"h":10.42,"l":10.14,"c":10.15,"v":554100},{"d":"2025-05-22","o":10.06,"h":10.1,"l":9.59,"c":9.59,"v":591000},{"d":"2025-05-23","o":9.5,"h":9.8,"l":9.47,"c":9.77,"v":415600},{"d":"2025-05-27","o":9.8,"h":9.96,"l":9.71,"c":9.92,"v":494700},{"d":"2025-05-28","o":9.8,"h":9.89,"l":9.47,"c":9.47,"v":845100},{"d":"2025-05-29","o":9.43,"h":9.63,"l":9.42,"c":9.6,"v":400600},{"d":"2025-05-30","o":9.54,"h":9.65,"l":9.45,"c":9.61,"v":456500},{"d":"2025-06-02","o":9.6,"h":9.82,"l":9.55,"c":9.66,"v":391700},{"d":"2025-06-03","o":9.6,"h":9.71,"l":9.18,"c":9.61,"v":483400},{"d":"2025-06-04","o":9.61,"h":9.79,"l":9.52,"c":9.7,"v":328600},{"d":"2025-06-05","o":9.7,"h":9.75,"l":9.51,"c":9.67,"v":313200},{"d":"2025-06-06","o":9.75,"h":9.82,"l":9.45,"c":9.59,"v":504500},{"d":"2025-06-09","o":9.58,"h":9.71,"l":9.46,"c":9.59,"v":451000},{"d":"2025-06-10","o":9.69,"h":9.75,"l":9.56,"c":9.63,"v":361600},{"d":"2025-06-11","o":9.64,"h":9.88,"l":9.57,"c":9.82,"v":857200},{"d":"2025-06-12","o":9.81,"h":10.05,"l":9.65,"c":9.9,"v":619100},{"d":"2025-06-13","o":10.1,"h":10.25,"l":9.79,"c":10.19,"v":856900},{"d":"2025-06-16","o":10.14,"h":10.25,"l":9.85,"c":10,"v":637200},{"d":"2025-06-17","o":10.1,"h":10.58,"l":10.07,"c":10.5,"v":1032400},{"d":"2025-06-18","o":10.49,"h":10.6,"l":10.36,"c":10.54,"v":706800},{"d":"2025-06-20","o":10.54,"h":10.55,"l":10.08,"c":10.13,"v":568400},{"d":"2025-06-23","o":10.22,"h":10.42,"l":9.81,"c":9.84,"v":636200},{"d":"2025-06-24","o":9.69,"h":9.93,"l":9.45,"c":9.87,"v":976300},{"d":"2025-06-25","o":9.94,"h":10.21,"l":9.82,"c":10.08,"v":494400},{"d":"2025-06-26","o":10.09,"h":10.11,"l":9.82,"c":9.84,"v":528200},{"d":"2025-06-27","o":9.8,"h":10.01,"l":9.7,"c":9.75,"v":1694200},{"d":"2025-06-30","o":9.7,"h":9.74,"l":9.56,"c":9.6,"v":693000},{"d":"2025-07-01","o":9.6,"h":9.83,"l":9.53,"c":9.71,"v":482100},{"d":"2025-07-02","o":9.77,"h":10.21,"l":9.74,"c":10.2,"v":640400},{"d":"2025-07-03","o":10.21,"h":10.28,"l":10.06,"c":10.25,"v":286100},{"d":"2025-07-07","o":10.21,"h":10.69,"l":10.21,"c":10.4,"v":568400},{"d":"2025-07-08","o":10.39,"h":10.49,"l":10.24,"c":10.28,"v":464700},{"d":"2025-07-09","o":10.27,"h":10.27,"l":9.89,"c":9.96,"v":508600},{"d":"2025-07-10","o":10.02,"h":10.57,"l":9.98,"c":10.36,"v":773500},{"d":"2025-07-11","o":10.47,"h":10.55,"l":10.31,"c":10.48,"v":487100},{"d":"2025-07-14","o":10.36,"h":10.39,"l":9.95,"c":10.23,"v":629400},{"d":"2025-07-15","o":10.23,"h":10.23,"l":9.95,"c":9.95,"v":437200},{"d":"2025-07-16","o":9.9,"h":10,"l":9.8,"c":9.82,"v":419200},{"d":"2025-07-17","o":9.85,"h":10.12,"l":9.8,"c":10.08,"v":468900},{"d":"2025-07-18","o":10.13,"h":10.2,"l":9.96,"c":9.99,"v":423400},{"d":"2025-07-21","o":10,"h":10.1,"l":9.9,"c":9.97,"v":691500},{"d":"2025-07-22","o":10.02,"h":10.13,"l":9.99,"c":10.05,"v":440300},{"d":"2025-07-23","o":10.13,"h":10.49,"l":10.13,"c":10.42,"v":517900},{"d":"2025-07-24","o":10.38,"h":10.53,"l":10.27,"c":10.3,"v":334700},{"d":"2025-07-25","o":10.2,"h":10.35,"l":10.06,"c":10.22,"v":355600},{"d":"2025-07-28","o":10.34,"h":10.51,"l":10.3,"c":10.47,"v":605500},{"d":"2025-07-29","o":10.37,"h":10.63,"l":10.3,"c":10.58,"v":594300},{"d":"2025-07-30","o":10.75,"h":11.14,"l":10.35,"c":10.72,"v":1253500},{"d":"2025-07-31","o":10.87,"h":11.13,"l":10.73,"c":10.88,"v":947800},{"d":"2025-08-01","o":10.87,"h":10.87,"l":10.48,"c":10.65,"v":789000},{"d":"2025-08-04","o":10.62,"h":11.07,"l":10.62,"c":10.78,"v":687000},{"d":"2025-08-05","o":10.93,"h":11.26,"l":10.69,"c":11.18,"v":818600},{"d":"2025-08-06","o":11.07,"h":11.38,"l":11.01,"c":11.05,"v":582500},{"d":"2025-08-07","o":11.05,"h":11.06,"l":10.63,"c":10.78,"v":623000},{"d":"2025-08-08","o":10.84,"h":11.02,"l":10.47,"c":10.56,"v":652600},{"d":"2025-08-11","o":10.48,"h":10.57,"l":10.17,"c":10.26,"v":573300},{"d":"2025-08-12","o":10.26,"h":10.65,"l":10.22,"c":10.37,"v":553300},{"d":"2025-08-13","o":10.41,"h":10.59,"l":10.31,"c":10.59,"v":457800},{"d":"2025-08-14","o":10.61,"h":10.67,"l":10.48,"c":10.49,"v":379000},{"d":"2025-08-15","o":10.42,"h":10.74,"l":10.34,"c":10.65,"v":963600},{"d":"2025-08-18","o":10.63,"h":10.99,"l":10.58,"c":10.93,"v":423700},{"d":"2025-08-19","o":11,"h":11,"l":10.65,"c":10.71,"v":592800},{"d":"2025-08-20","o":10.84,"h":11,"l":10.77,"c":10.98,"v":363900},{"d":"2025-08-21","o":11,"h":11.39,"l":10.97,"c":11.37,"v":472900},{"d":"2025-08-22","o":11.42,"h":11.61,"l":11.32,"c":11.45,"v":456700},{"d":"2025-08-25","o":11.53,"h":11.58,"l":11.3,"c":11.46,"v":413200},{"d":"2025-08-26","o":11.47,"h":11.47,"l":11.27,"c":11.44,"v":346700},{"d":"2025-08-27","o":11.37,"h":11.63,"l":11.32,"c":11.58,"v":310000},{"d":"2025-08-28","o":11.66,"h":11.75,"l":11.49,"c":11.7,"v":399000},{"d":"2025-08-29","o":11.63,"h":11.68,"l":11.46,"c":11.62,"v":306000},{"d":"2025-09-02","o":11.62,"h":11.73,"l":11.52,"c":11.68,"v":378400},{"d":"2025-09-03","o":11.8,"h":12.08,"l":11.68,"c":11.71,"v":607800},{"d":"2025-09-04","o":11.6,"h":11.79,"l":11.49,"c":11.69,"v":333400},{"d":"2025-09-05","o":11.81,"h":12.07,"l":11.8,"c":12.04,"v":567200},{"d":"2025-09-08","o":12.19,"h":12.49,"l":12.01,"c":12.39,"v":838000},{"d":"2025-09-09","o":12.36,"h":12.45,"l":12.16,"c":12.37,"v":732400},{"d":"2025-09-10","o":12.2,"h":12.36,"l":12.13,"c":12.33,"v":588300},{"d":"2025-09-11","o":12.2,"h":12.35,"l":12.06,"c":12.34,"v":399700},{"d":"2025-09-12","o":12.48,"h":12.6,"l":12.22,"c":12.41,"v":458800},{"d":"2025-09-15","o":12.56,"h":13.34,"l":12.52,"c":13.04,"v":849300},{"d":"2025-09-16","o":13,"h":13.32,"l":12.85,"c":13.24,"v":701700},{"d":"2025-09-17","o":13.21,"h":13.45,"l":13.08,"c":13.29,"v":520600},{"d":"2025-09-18","o":13.25,"h":13.26,"l":13.02,"c":13.15,"v":396100},{"d":"2025-09-19","o":13.05,"h":13.07,"l":12.62,"c":12.71,"v":837000},{"d":"2025-09-22","o":12.75,"h":12.87,"l":12.5,"c":12.54,"v":459300},{"d":"2025-09-23","o":12.64,"h":12.83,"l":12.55,"c":12.62,"v":505100},{"d":"2025-09-24","o":12.65,"h":12.78,"l":12.51,"c":12.65,"v":393000},{"d":"2025-09-25","o":12.64,"h":12.69,"l":12.36,"c":12.53,"v":442100},{"d":"2025-09-26","o":12.52,"h":12.6,"l":12.4,"c":12.46,"v":321100},{"d":"2025-09-29","o":12.38,"h":12.38,"l":11.97,"c":12.07,"v":404200},{"d":"2025-09-30","o":11.98,"h":12.07,"l":11.85,"c":11.87,"v":424200},{"d":"2025-10-01","o":11.85,"h":12.08,"l":11.85,"c":12.02,"v":310100},{"d":"2025-10-02","o":11.99,"h":12.01,"l":11.77,"c":11.9,"v":463400},{"d":"2025-10-03","o":11.85,"h":12.08,"l":11.8,"c":12.08,"v":603000},{"d":"2025-10-06","o":12.1,"h":12.13,"l":11.69,"c":11.7,"v":439400},{"d":"2025-10-07","o":11.64,"h":11.69,"l":11.38,"c":11.45,"v":521700},{"d":"2025-10-08","o":11.52,"h":11.53,"l":11.17,"c":11.24,"v":418800},{"d":"2025-10-09","o":11.29,"h":11.5,"l":11.26,"c":11.36,"v":372800},{"d":"2025-10-10","o":11.23,"h":11.37,"l":10.94,"c":10.99,"v":478500},{"d":"2025-10-13","o":11.08,"h":11.22,"l":11.01,"c":11.15,"v":392200},{"d":"2025-10-14","o":10.83,"h":11.01,"l":10.77,"c":10.92,"v":508100},{"d":"2025-10-15","o":11.07,"h":11.26,"l":11.02,"c":11.26,"v":493500},{"d":"2025-10-16","o":11.31,"h":11.66,"l":11.19,"c":11.21,"v":801900},{"d":"2025-10-17","o":11.16,"h":11.56,"l":11.08,"c":11.49,"v":492100},{"d":"2025-10-20","o":11.54,"h":11.83,"l":11.54,"c":11.77,"v":677700},{"d":"2025-10-21","o":11.62,"h":11.76,"l":11.5,"c":11.5,"v":391300},{"d":"2025-10-22","o":11.6,"h":11.92,"l":11.53,"c":11.91,"v":322000},{"d":"2025-10-23","o":12.12,"h":12.65,"l":12.12,"c":12.56,"v":620900},{"d":"2025-10-24","o":12.46,"h":12.59,"l":12.16,"c":12.21,"v":554200},{"d":"2025-10-27","o":12.23,"h":12.41,"l":12.14,"c":12.3,"v":351300},{"d":"2025-10-28","o":12.4,"h":12.73,"l":12.39,"c":12.63,"v":467200},{"d":"2025-10-29","o":12.74,"h":12.83,"l":12.49,"c":12.57,"v":532800},{"d":"2025-10-30","o":12.48,"h":12.53,"l":12.38,"c":12.46,"v":415000},{"d":"2025-10-31","o":12.53,"h":12.59,"l":12.37,"c":12.59,"v":398000},{"d":"2025-11-03","o":12.53,"h":12.6,"l":12.36,"c":12.47,"v":443100},{"d":"2025-11-04","o":12.2,"h":12.37,"l":12.03,"c":12.28,"v":432000},{"d":"2025-11-05","o":12.45,"h":12.49,"l":12.03,"c":12.46,"v":507100},{"d":"2025-11-06","o":12.39,"h":13.08,"l":12.38,"c":12.89,"v":726900},{"d":"2025-11-07","o":12.93,"h":12.98,"l":12.63,"c":12.71,"v":785000},{"d":"2025-11-10","o":12.74,"h":12.87,"l":12.46,"c":12.8,"v":607300},{"d":"2025-11-11","o":12.91,"h":13.06,"l":12.7,"c":12.88,"v":648200},{"d":"2025-11-12","o":12.78,"h":13.08,"l":12.75,"c":13,"v":664600},{"d":"2025-11-13","o":12.98,"h":13.17,"l":12.81,"c":12.83,"v":613500},{"d":"2025-11-14","o":12.77,"h":12.89,"l":12.5,"c":12.81,"v":639800},{"d":"2025-11-17","o":12.75,"h":12.97,"l":12.64,"c":12.84,"v":608600},{"d":"2025-11-18","o":12.83,"h":13.56,"l":12.7,"c":13.5,"v":1409300},{"d":"2025-11-19","o":13.31,"h":13.43,"l":12.98,"c":13.01,"v":488000},{"d":"2025-11-20","o":13.04,"h":13.27,"l":12.47,"c":12.55,"v":607300},{"d":"2025-11-21","o":12.55,"h":13.12,"l":12.44,"c":13.1,"v":698300},{"d":"2025-11-24","o":13.02,"h":13.02,"l":12.52,"c":12.86,"v":491500},{"d":"2025-11-25","o":12.65,"h":12.69,"l":12.34,"c":12.51,"v":527400},{"d":"2025-11-26","o":12.44,"h":12.7,"l":12.26,"c":12.32,"v":603000},{"d":"2025-11-28","o":12.23,"h":12.33,"l":12.01,"c":12.23,"v":287500},{"d":"2025-12-01","o":12.27,"h":12.35,"l":12.03,"c":12.06,"v":694500},{"d":"2025-12-02","o":12.01,"h":12.17,"l":11.75,"c":12.09,"v":647400},{"d":"2025-12-03","o":12.25,"h":12.41,"l":12.17,"c":12.25,"v":492200},{"d":"2025-12-04","o":12.19,"h":12.23,"l":11.95,"c":11.96,"v":433600},{"d":"2025-12-05","o":12.01,"h":12.05,"l":11.79,"c":11.83,"v":450000},{"d":"2025-12-08","o":11.76,"h":11.99,"l":11.69,"c":11.77,"v":394700},{"d":"2025-12-09","o":11.74,"h":11.74,"l":11.5,"c":11.54,"v":425400},{"d":"2025-12-10","o":11.5,"h":11.52,"l":11.22,"c":11.41,"v":640800},{"d":"2025-12-11","o":11.39,"h":11.43,"l":11.22,"c":11.33,"v":742900},{"d":"2025-12-12","o":11.3,"h":11.3,"l":11.07,"c":11.14,"v":631000},{"d":"2025-12-15","o":11.08,"h":11.34,"l":11.08,"c":11.27,"v":603700},{"d":"2025-12-16","o":11.14,"h":11.32,"l":11.06,"c":11.16,"v":571700},{"d":"2025-12-17","o":11.33,"h":11.33,"l":11.09,"c":11.14,"v":458200},{"d":"2025-12-18","o":11.07,"h":11.14,"l":10.81,"c":10.85,"v":637600},{"d":"2025-12-19","o":10.83,"h":10.94,"l":10.74,"c":10.89,"v":931400},{"d":"2025-12-22","o":10.95,"h":11.08,"l":10.77,"c":10.79,"v":599900},{"d":"2025-12-23","o":10.8,"h":10.8,"l":10.64,"c":10.71,"v":521200},{"d":"2025-12-24","o":10.71,"h":10.73,"l":10.59,"c":10.71,"v":220500},{"d":"2025-12-26","o":10.7,"h":10.9,"l":10.64,"c":10.8,"v":364000},{"d":"2025-12-29","o":10.75,"h":10.9,"l":10.73,"c":10.87,"v":448600},{"d":"2025-12-30","o":10.85,"h":10.85,"l":10.5,"c":10.51,"v":542200},{"d":"2025-12-31","o":10.49,"h":10.59,"l":10.37,"c":10.59,"v":560200},{"d":"2026-01-02","o":10.6,"h":10.62,"l":10.31,"c":10.45,"v":783900},{"d":"2026-01-05","o":10.76,"h":10.89,"l":10.51,"c":10.54,"v":719700},{"d":"2026-01-06","o":10.65,"h":11.11,"l":10.65,"c":10.8,"v":672100},{"d":"2026-01-07","o":11.13,"h":11.73,"l":11.01,"c":11.67,"v":945000},{"d":"2026-01-08","o":11.83,"h":11.9,"l":11.49,"c":11.88,"v":689300},{"d":"2026-01-09","o":11.75,"h":11.78,"l":11.4,"c":11.68,"v":660000},{"d":"2026-01-12","o":11.68,"h":11.83,"l":11.52,"c":11.62,"v":463500},{"d":"2026-01-13","o":11.84,"h":12.2,"l":11.81,"c":11.98,"v":684200},{"d":"2026-01-14","o":12.12,"h":12.21,"l":11.86,"c":11.91,"v":970300},{"d":"2026-01-15","o":11.73,"h":11.92,"l":11.49,"c":11.85,"v":623400},{"d":"2026-01-16","o":11.92,"h":12.11,"l":11.84,"c":11.94,"v":722200},{"d":"2026-01-20","o":11.91,"h":11.95,"l":11.69,"c":11.75,"v":464400},{"d":"2026-01-21","o":11.88,"h":11.98,"l":11.7,"c":11.96,"v":406400},{"d":"2026-01-22","o":11.98,"h":12.04,"l":11.62,"c":11.87,"v":817800},{"d":"2026-01-23","o":12.01,"h":12.2,"l":11.89,"c":11.91,"v":510800},{"d":"2026-01-26","o":12.06,"h":12.2,"l":11.81,"c":11.84,"v":479200},{"d":"2026-01-27","o":11.82,"h":12.11,"l":11.82,"c":11.96,"v":539100},{"d":"2026-01-28","o":12.13,"h":12.32,"l":11.98,"c":12.26,"v":485800},{"d":"2026-01-29","o":12.4,"h":12.55,"l":12.09,"c":12.4,"v":838000},{"d":"2026-01-30","o":12.41,"h":12.94,"l":12.35,"c":12.92,"v":845300},{"d":"2026-02-02","o":12.48,"h":12.9,"l":12.45,"c":12.81,"v":644800},{"d":"2026-02-03","o":12.86,"h":12.91,"l":12.59,"c":12.83,"v":537100},{"d":"2026-02-04","o":12.76,"h":12.79,"l":12.42,"c":12.62,"v":580300},{"d":"2026-02-05","o":12.49,"h":12.9,"l":12.49,"c":12.5,"v":490000},{"d":"2026-02-06","o":12.48,"h":13.27,"l":12.47,"c":13.14,"v":521600},{"d":"2026-02-09","o":13.06,"h":13.24,"l":12.97,"c":13.19,"v":411000},{"d":"2026-02-10","o":13.25,"h":13.37,"l":13.05,"c":13.24,"v":635200},{"d":"2026-02-11","o":13.46,"h":13.72,"l":13.4,"c":13.58,"v":755700},{"d":"2026-02-12","o":13.03,"h":13.63,"l":12.9,"c":13.1,"v":837100},{"d":"2026-02-13","o":13.16,"h":13.84,"l":13.16,"c":13.58,"v":1098100},{"d":"2026-02-17","o":13.62,"h":14.12,"l":13.62,"c":14.03,"v":1239000},{"d":"2026-02-18","o":14.39,"h":14.75,"l":14.18,"c":14.61,"v":1353200},{"d":"2026-02-19","o":14.63,"h":14.93,"l":14.38,"c":14.88,"v":960700},{"d":"2026-02-20","o":14.85,"h":15.14,"l":14.64,"c":15.13,"v":602600},{"d":"2026-02-23","o":14.91,"h":15.02,"l":14.68,"c":14.96,"v":678600},{"d":"2026-02-24","o":15,"h":15.37,"l":14.97,"c":15.33,"v":682500},{"d":"2026-02-25","o":15.33,"h":15.63,"l":15.13,"c":15.6,"v":581900},{"d":"2026-02-26","o":15.49,"h":16,"l":15.41,"c":15.96,"v":1120400},{"d":"2026-02-27","o":16,"h":16.47,"l":15.87,"c":16.38,"v":1109800},{"d":"2026-03-02","o":16.73,"h":16.91,"l":15.87,"c":16.71,"v":1240300},{"d":"2026-03-03","o":16.31,"h":16.57,"l":15.92,"c":16.47,"v":865100},{"d":"2026-03-04","o":16.26,"h":16.69,"l":16.17,"c":16.6,"v":611000},{"d":"2026-03-05","o":16.5,"h":16.54,"l":15.87,"c":16.13,"v":1031200},{"d":"2026-03-06","o":16,"h":16.21,"l":15.59,"c":15.95,"v":663000},{"d":"2026-03-09","o":16,"h":16.1,"l":15.75,"c":15.79,"v":1383900},{"d":"2026-03-10","o":15.79,"h":15.93,"l":15.29,"c":15.4,"v":901100},{"d":"2026-03-11","o":15.49,"h":15.6,"l":15.1,"c":15.32,"v":825400},{"d":"2026-03-12","o":15.22,"h":15.22,"l":14.07,"c":14.07,"v":1007500},{"d":"2026-03-13","o":14.02,"h":14.1,"l":13.44,"c":13.64,"v":862700},{"d":"2026-03-16","o":13.86,"h":14.34,"l":13.82,"c":14.28,"v":847900},{"d":"2026-03-17","o":14.33,"h":14.36,"l":13.94,"c":14.15,"v":624400},{"d":"2026-03-18","o":14.31,"h":14.75,"l":14.17,"c":14.45,"v":1075300},{"d":"2026-03-19","o":14.24,"h":15.15,"l":14.11,"c":14.95,"v":565600},{"d":"2026-03-20","o":15.03,"h":15.03,"l":14.52,"c":14.65,"v":633400},{"d":"2026-03-23","o":14.34,"h":15.15,"l":14.34,"c":15.1,"v":621500},{"d":"2026-03-24","o":15.33,"h":15.98,"l":15.22,"c":15.9,"v":576400},{"d":"2026-03-25","o":15.85,"h":15.85,"l":15.14,"c":15.29,"v":466200},{"d":"2026-03-26","o":15.35,"h":15.61,"l":15.15,"c":15.22,"v":612100},{"d":"2026-03-27","o":15.14,"h":15.47,"l":15,"c":15.18,"v":801100},{"d":"2026-03-30","o":15.32,"h":15.42,"l":14.87,"c":14.99,"v":544800},{"d":"2026-03-31","o":15.15,"h":15.48,"l":15.11,"c":15.25,"v":335578},{"d":"2026-04-01","o":15.34,"h":15.45,"l":15.18,"c":15.22,"v":413869},{"d":"2026-04-02","o":15.16,"h":15.82,"l":15.1,"c":15.75,"v":411461},{"d":"2026-04-06","o":15.74,"h":15.86,"l":15.54,"c":15.74,"v":330119},{"d":"2026-04-07","o":15.74,"h":15.94,"l":15.24,"c":15.27,"v":628275},{"d":"2026-04-08","o":14.95,"h":15.47,"l":14.91,"c":15.46,"v":474715},{"d":"2026-04-09","o":15.53,"h":15.77,"l":15.33,"c":15.44,"v":436984},{"d":"2026-04-10","o":15.28,"h":15.48,"l":15.05,"c":15.48,"v":372284},{"d":"2026-04-13","o":15.54,"h":16.01,"l":15.52,"c":15.71,"v":471239},{"d":"2026-04-14","o":15.73,"h":15.81,"l":15.2,"c":15.28,"v":380495},{"d":"2026-04-15","o":15.79,"h":15.89,"l":15.38,"c":15.47,"v":413214},{"d":"2026-04-16","o":15.39,"h":15.6,"l":15.31,"c":15.47,"v":404132},{"d":"2026-04-17","o":15.7,"h":16.2,"l":15.34,"c":15.89,"v":689791},{"d":"2026-04-20","o":15.66,"h":16.01,"l":15.44,"c":15.88,"v":412613},{"d":"2026-04-21","o":15.98,"h":16,"l":15.38,"c":15.49,"v":539093},{"d":"2026-04-22","o":15.7,"h":16.36,"l":15.42,"c":16.24,"v":704489},{"d":"2026-04-23","o":16.37,"h":16.61,"l":16.19,"c":16.2,"v":446268},{"d":"2026-04-24","o":16.33,"h":16.76,"l":16.08,"c":16.76,"v":465078},{"d":"2026-04-27","o":16.74,"h":17.1,"l":16.36,"c":16.98,"v":462298},{"d":"2026-04-28","o":17.22,"h":17.39,"l":16.93,"c":17.13,"v":379140},{"d":"2026-04-29","o":17.62,"h":18,"l":17.58,"c":17.84,"v":667740},{"d":"2026-04-30","o":17.7,"h":17.85,"l":17.49,"c":17.72,"v":445308},{"d":"2026-05-01","o":17.8,"h":18.17,"l":17.5,"c":18.14,"v":544382},{"d":"2026-05-04","o":18.07,"h":18.57,"l":18.05,"c":18.55,"v":494732},{"d":"2026-05-05","o":18.29,"h":19.2,"l":18.09,"c":19.06,"v":1138009},{"d":"2026-05-06","o":18.62,"h":19.18,"l":18.49,"c":18.79,"v":837831},{"d":"2026-05-07","o":19.47,"h":19.62,"l":18.31,"c":18.87,"v":707031},{"d":"2026-05-08","o":18.84,"h":19.6,"l":18.9,"c":19.53,"v":493723},{"d":"2026-05-11","o":19.85,"h":20.01,"l":19.1,"c":19.12,"v":947090},{"d":"2026-05-12","o":19.1,"h":19.13,"l":18.7,"c":18.96,"v":550283},{"d":"2026-05-13","o":19.02,"h":19.02,"l":18.14,"c":18.75,"v":774841},{"d":"2026-05-14","o":18.61,"h":18.95,"l":18.48,"c":18.76,"v":343350},{"d":"2026-05-15","o":18.64,"h":19.05,"l":18.64,"c":18.93,"v":653462},{"d":"2026-05-18","o":19.03,"h":19.93,"l":18.97,"c":19.27,"v":1537270},{"d":"2026-05-19","o":19.4,"h":19.6,"l":18.74,"c":18.84,"v":717380}]