[{"d":"2014-03-21","o":13.75,"h":16.5,"l":13.58,"c":16.21,"v":12702100},{"d":"2014-03-24","o":16.26,"h":16.3,"l":15.07,"c":15.25,"v":686800},{"d":"2014-03-25","o":15.45,"h":15.45,"l":15,"c":15.2,"v":685600},{"d":"2014-03-26","o":15.11,"h":15.25,"l":13.63,"c":14.01,"v":1171300},{"d":"2014-03-27","o":13.98,"h":14.26,"l":13.65,"c":14.25,"v":432800},{"d":"2014-03-28","o":14.44,"h":15,"l":14.18,"c":14.66,"v":412700},{"d":"2014-03-31","o":14.71,"h":15.04,"l":14.71,"c":15.04,"v":516900},{"d":"2014-04-01","o":15.1,"h":15.29,"l":14.9,"c":15.22,"v":283100},{"d":"2014-04-02","o":15.26,"h":15.26,"l":14.66,"c":14.7,"v":483300},{"d":"2014-04-03","o":14.71,"h":14.84,"l":14.5,"c":14.7,"v":449000},{"d":"2014-04-04","o":14.53,"h":14.85,"l":13.86,"c":14.16,"v":365800},{"d":"2014-04-07","o":14.1,"h":14.28,"l":13.69,"c":13.82,"v":388500},{"d":"2014-04-08","o":13.68,"h":13.93,"l":13.54,"c":13.76,"v":242900},{"d":"2014-04-09","o":13.61,"h":14.12,"l":13.51,"c":13.87,"v":308900},{"d":"2014-04-10","o":14,"h":14.12,"l":12.92,"c":13.33,"v":613700},{"d":"2014-04-11","o":13.17,"h":13.63,"l":13.15,"c":13.56,"v":607100},{"d":"2014-04-14","o":13.85,"h":14.12,"l":13.71,"c":14.12,"v":540800},{"d":"2014-04-15","o":14.08,"h":14.6,"l":13.73,"c":14.47,"v":550900},{"d":"2014-04-16","o":15.4,"h":15.4,"l":14.8,"c":15.02,"v":546800},{"d":"2014-04-17","o":14.92,"h":15.25,"l":14.3,"c":14.74,"v":364200},{"d":"2014-04-21","o":14.51,"h":15.12,"l":14.26,"c":14.27,"v":253400},{"d":"2014-04-22","o":14.28,"h":14.57,"l":13.92,"c":14.25,"v":95200},{"d":"2014-04-23","o":14.3,"h":14.42,"l":13.38,"c":13.54,"v":247900},{"d":"2014-04-24","o":13.73,"h":13.73,"l":12.6,"c":12.84,"v":311800},{"d":"2014-04-25","o":12.93,"h":13.06,"l":12.38,"c":12.75,"v":426400},{"d":"2014-04-28","o":12.85,"h":13.31,"l":12.81,"c":12.87,"v":548600},{"d":"2014-04-29","o":12.97,"h":13.25,"l":12.85,"c":13.08,"v":270400},{"d":"2014-04-30","o":13.14,"h":13.18,"l":12.87,"c":13.09,"v":316300},{"d":"2014-05-01","o":13.12,"h":13.45,"l":12.96,"c":13.04,"v":522600},{"d":"2014-05-02","o":13.19,"h":13.27,"l":11.06,"c":12.4,"v":1524200},{"d":"2014-05-05","o":12.27,"h":12.81,"l":11.92,"c":12.27,"v":154000},{"d":"2014-05-06","o":12.29,"h":12.4,"l":11.64,"c":11.66,"v":105000},{"d":"2014-05-07","o":11.65,"h":11.73,"l":10.2,"c":11.52,"v":347500},{"d":"2014-05-08","o":11.46,"h":11.75,"l":11.25,"c":11.56,"v":234400},{"d":"2014-05-09","o":11.5,"h":12.12,"l":11.39,"c":12.12,"v":281300},{"d":"2014-05-12","o":11.97,"h":12.29,"l":11.85,"c":12.2,"v":248100},{"d":"2014-05-13","o":12.23,"h":12.84,"l":11.22,"c":11.85,"v":813100},{"d":"2014-05-14","o":11.78,"h":12.46,"l":11.43,"c":12.03,"v":334000},{"d":"2014-05-15","o":11.92,"h":12.28,"l":11.52,"c":12.24,"v":216400},{"d":"2014-05-16","o":12.2,"h":12.24,"l":11.76,"c":11.83,"v":189100},{"d":"2014-05-19","o":11.74,"h":11.8,"l":11.25,"c":11.25,"v":363300},{"d":"2014-05-20","o":11.3,"h":11.57,"l":10.79,"c":10.8,"v":319600},{"d":"2014-05-21","o":10.82,"h":10.99,"l":10.47,"c":10.65,"v":179400},{"d":"2014-05-22","o":10.66,"h":10.8,"l":10.47,"c":10.63,"v":262700},{"d":"2014-05-23","o":10.65,"h":10.75,"l":10.55,"c":10.64,"v":126300},{"d":"2014-05-27","o":10.67,"h":11.19,"l":10.38,"c":11.01,"v":703700},{"d":"2014-05-28","o":11.05,"h":11.13,"l":10.71,"c":10.99,"v":336100},{"d":"2014-05-29","o":11.2,"h":12.09,"l":10.99,"c":11.43,"v":534500},{"d":"2014-05-30","o":11.44,"h":11.55,"l":11.24,"c":11.44,"v":318100},{"d":"2014-06-02","o":11.5,"h":11.6,"l":10.94,"c":11.14,"v":320800},{"d":"2014-06-03","o":11.11,"h":11.27,"l":10.84,"c":11,"v":303400},{"d":"2014-06-04","o":11.1,"h":11.13,"l":10.83,"c":10.96,"v":256600},{"d":"2014-06-05","o":10.91,"h":11.01,"l":10.8,"c":11,"v":237900},{"d":"2014-06-06","o":10.98,"h":11.32,"l":10.97,"c":11.21,"v":203900},{"d":"2014-06-09","o":11.4,"h":12.12,"l":11.3,"c":11.88,"v":425700},{"d":"2014-06-10","o":11.93,"h":12.2,"l":11.61,"c":12.08,"v":195700},{"d":"2014-06-11","o":12.04,"h":12.14,"l":11.67,"c":11.89,"v":280800},{"d":"2014-06-12","o":11.94,"h":12.12,"l":11.87,"c":12.05,"v":285700},{"d":"2014-06-13","o":12.17,"h":12.68,"l":11.88,"c":12.41,"v":310900},{"d":"2014-06-16","o":12.48,"h":12.99,"l":12.32,"c":12.76,"v":250300},{"d":"2014-06-17","o":12.81,"h":13.15,"l":12.6,"c":13.15,"v":423000},{"d":"2014-06-18","o":13.25,"h":13.3,"l":12.53,"c":12.78,"v":618300},{"d":"2014-06-19","o":12.87,"h":12.96,"l":12.57,"c":12.68,"v":258300},{"d":"2014-06-20","o":12.75,"h":13.15,"l":12.66,"c":12.69,"v":564500},{"d":"2014-06-23","o":12.79,"h":12.9,"l":12.37,"c":12.85,"v":286000},{"d":"2014-06-24","o":12.89,"h":13.09,"l":12.58,"c":12.74,"v":351100},{"d":"2014-06-25","o":12.75,"h":12.99,"l":12.67,"c":12.74,"v":111200},{"d":"2014-06-26","o":12.77,"h":12.82,"l":12.46,"c":12.6,"v":155700},{"d":"2014-06-27","o":12.61,"h":13.05,"l":12.39,"c":12.43,"v":1256400},{"d":"2014-06-30","o":12.62,"h":13.44,"l":12.12,"c":13.3,"v":791200},{"d":"2014-07-01","o":13.45,"h":13.75,"l":13.27,"c":13.7,"v":381800},{"d":"2014-07-02","o":13.61,"h":13.74,"l":13.34,"c":13.41,"v":198000},{"d":"2014-07-03","o":13.49,"h":13.66,"l":13.42,"c":13.6,"v":68700},{"d":"2014-07-07","o":13.62,"h":13.66,"l":13.34,"c":13.35,"v":112500},{"d":"2014-07-08","o":13.29,"h":13.35,"l":12.72,"c":12.92,"v":369000},{"d":"2014-07-09","o":12.86,"h":12.91,"l":12.41,"c":12.62,"v":222800},{"d":"2014-07-10","o":12.37,"h":12.37,"l":12,"c":12.24,"v":340100},{"d":"2014-07-11","o":12.26,"h":12.44,"l":12.11,"c":12.2,"v":98200},{"d":"2014-07-14","o":12.33,"h":12.58,"l":12.23,"c":12.57,"v":82500},{"d":"2014-07-15","o":12.54,"h":12.79,"l":12.53,"c":12.65,"v":110000},{"d":"2014-07-16","o":12.77,"h":12.8,"l":12.59,"c":12.63,"v":107500},{"d":"2014-07-17","o":12.49,"h":12.6,"l":12.22,"c":12.25,"v":136800},{"d":"2014-07-18","o":12.23,"h":12.48,"l":12.19,"c":12.38,"v":68000},{"d":"2014-07-21","o":12.34,"h":12.46,"l":12.12,"c":12.27,"v":99900},{"d":"2014-07-22","o":12.35,"h":12.95,"l":12.27,"c":12.93,"v":157600},{"d":"2014-07-23","o":12.9,"h":13.13,"l":12.75,"c":12.98,"v":147300},{"d":"2014-07-24","o":12.93,"h":13.3,"l":12.86,"c":12.98,"v":182500},{"d":"2014-07-25","o":12.91,"h":13.21,"l":12.77,"c":13.08,"v":73100},{"d":"2014-07-28","o":13.1,"h":13.17,"l":12.56,"c":12.67,"v":136800},{"d":"2014-07-29","o":12.73,"h":13.12,"l":12.03,"c":12.45,"v":256600},{"d":"2014-07-30","o":12.5,"h":13.12,"l":12.42,"c":12.93,"v":460500},{"d":"2014-07-31","o":10.44,"h":11.7,"l":9.26,"c":10.8,"v":1816600},{"d":"2014-08-01","o":10.87,"h":11.5,"l":10.72,"c":11.46,"v":441900},{"d":"2014-08-04","o":11.5,"h":11.69,"l":10.88,"c":11.2,"v":233500},{"d":"2014-08-05","o":11.19,"h":11.19,"l":10.57,"c":10.79,"v":317200},{"d":"2014-08-06","o":10.66,"h":11.46,"l":10.66,"c":11.13,"v":258300},{"d":"2014-08-07","o":11.2,"h":11.2,"l":10.43,"c":10.72,"v":314300},{"d":"2014-08-08","o":10.69,"h":10.82,"l":10.42,"c":10.58,"v":94200},{"d":"2014-08-11","o":10.59,"h":10.79,"l":10.48,"c":10.76,"v":117200},{"d":"2014-08-12","o":10.74,"h":10.85,"l":10.48,"c":10.59,"v":161600},{"d":"2014-08-13","o":10.68,"h":10.89,"l":10.53,"c":10.79,"v":112200},{"d":"2014-08-14","o":10.79,"h":10.79,"l":10.27,"c":10.44,"v":222200},{"d":"2014-08-15","o":10.59,"h":10.59,"l":10.1,"c":10.34,"v":160900},{"d":"2014-08-18","o":10.41,"h":10.63,"l":10.29,"c":10.59,"v":160200},{"d":"2014-08-19","o":10.56,"h":10.76,"l":10.51,"c":10.74,"v":120600},{"d":"2014-08-20","o":10.72,"h":11.03,"l":10.57,"c":10.83,"v":236100},{"d":"2014-08-21","o":10.79,"h":11.11,"l":10.71,"c":11.11,"v":137700},{"d":"2014-08-22","o":11.08,"h":11.25,"l":10.85,"c":11.16,"v":272100},{"d":"2014-08-25","o":11.29,"h":11.29,"l":10.99,"c":11.1,"v":144500},{"d":"2014-08-26","o":11.21,"h":11.21,"l":10.88,"c":11,"v":145000},{"d":"2014-08-27","o":11.06,"h":11.12,"l":10.59,"c":10.86,"v":212600},{"d":"2014-08-28","o":10.75,"h":11.48,"l":10.72,"c":11.11,"v":312900},{"d":"2014-08-29","o":11.13,"h":11.83,"l":11.11,"c":11.66,"v":318000},{"d":"2014-09-02","o":11.75,"h":11.89,"l":11.32,"c":11.76,"v":236900},{"d":"2014-09-03","o":11.79,"h":12.08,"l":11.4,"c":11.62,"v":219500},{"d":"2014-09-04","o":11.61,"h":11.9,"l":11.32,"c":11.75,"v":220400},{"d":"2014-09-05","o":11.65,"h":11.73,"l":11.35,"c":11.55,"v":121700},{"d":"2014-09-08","o":11.5,"h":11.75,"l":11.49,"c":11.65,"v":204400},{"d":"2014-09-09","o":11.66,"h":11.75,"l":11.27,"c":11.41,"v":157200},{"d":"2014-09-10","o":11.38,"h":11.43,"l":11.04,"c":11.16,"v":96900},{"d":"2014-09-11","o":11.09,"h":11.2,"l":10.82,"c":10.93,"v":143600},{"d":"2014-09-12","o":10.9,"h":10.9,"l":10.71,"c":10.83,"v":98000},{"d":"2014-09-15","o":10.81,"h":11.16,"l":10.78,"c":11.01,"v":104000},{"d":"2014-09-16","o":10.97,"h":11.12,"l":10.75,"c":11.02,"v":78400},{"d":"2014-09-17","o":10.95,"h":11.45,"l":10.83,"c":11.16,"v":130500},{"d":"2014-09-18","o":10.22,"h":10.59,"l":9.85,"c":10.14,"v":1564200},{"d":"2014-09-19","o":10.15,"h":10.31,"l":9.9,"c":10,"v":176400},{"d":"2014-09-22","o":9.93,"h":9.97,"l":9.55,"c":9.71,"v":355300},{"d":"2014-09-23","o":9.57,"h":9.59,"l":9.27,"c":9.44,"v":310800},{"d":"2014-09-24","o":9.26,"h":9.79,"l":9,"c":9.76,"v":415200},{"d":"2014-09-25","o":9.65,"h":9.65,"l":9.23,"c":9.45,"v":209300},{"d":"2014-09-26","o":9.4,"h":9.57,"l":9.25,"c":9.56,"v":186900},{"d":"2014-09-29","o":9.46,"h":9.46,"l":9.16,"c":9.37,"v":175000},{"d":"2014-09-30","o":9.3,"h":9.3,"l":8.99,"c":9.11,"v":312300},{"d":"2014-10-01","o":9,"h":9.08,"l":8.55,"c":8.66,"v":348400},{"d":"2014-10-02","o":8.44,"h":8.57,"l":7.87,"c":8.48,"v":541600},{"d":"2014-10-03","o":8.45,"h":8.45,"l":7.86,"c":8.06,"v":399400},{"d":"2014-10-06","o":8.07,"h":8.15,"l":7.99,"c":8,"v":272500},{"d":"2014-10-07","o":8,"h":8.1,"l":7.83,"c":7.9,"v":348600},{"d":"2014-10-08","o":6.54,"h":6.59,"l":4.35,"c":4.55,"v":5162200},{"d":"2014-10-09","o":4.55,"h":4.93,"l":4.51,"c":4.74,"v":2740900},{"d":"2014-10-10","o":4.73,"h":4.78,"l":4.1,"c":4.21,"v":1203100},{"d":"2014-10-13","o":4.35,"h":4.4,"l":4.07,"c":4.18,"v":558500},{"d":"2014-10-14","o":4.18,"h":4.25,"l":4.05,"c":4.06,"v":866900},{"d":"2014-10-15","o":4.01,"h":4.1,"l":3.94,"c":4.07,"v":781700},{"d":"2014-10-16","o":4.07,"h":4.27,"l":4.07,"c":4.12,"v":512800},{"d":"2014-10-17","o":4.16,"h":4.2,"l":4.05,"c":4.13,"v":744500},{"d":"2014-10-20","o":4.15,"h":4.22,"l":4.09,"c":4.18,"v":246000},{"d":"2014-10-21","o":4.23,"h":4.27,"l":4.06,"c":4.09,"v":421800},{"d":"2014-10-22","o":4.08,"h":4.11,"l":4.01,"c":4.01,"v":426900},{"d":"2014-10-23","o":4.11,"h":4.11,"l":4.02,"c":4.08,"v":555900},{"d":"2014-10-24","o":4.08,"h":4.1,"l":4.01,"c":4.06,"v":282500},{"d":"2014-10-27","o":4.05,"h":4.1,"l":4.01,"c":4.05,"v":278700},{"d":"2014-10-28","o":4.05,"h":4.14,"l":4.02,"c":4.09,"v":344600},{"d":"2014-10-29","o":4.1,"h":4.16,"l":4.06,"c":4.11,"v":367200},{"d":"2014-10-30","o":4.12,"h":4.28,"l":4.1,"c":4.22,"v":656700},{"d":"2014-10-31","o":4.17,"h":4.63,"l":4.17,"c":4.4,"v":879100},{"d":"2014-11-03","o":4.4,"h":4.61,"l":4.3,"c":4.3,"v":536400},{"d":"2014-11-04","o":4.3,"h":4.4,"l":4.2,"c":4.23,"v":416300},{"d":"2014-11-05","o":4.23,"h":4.25,"l":4.09,"c":4.18,"v":364000},{"d":"2014-11-06","o":4.15,"h":4.18,"l":4.1,"c":4.13,"v":246900},{"d":"2014-11-07","o":4.11,"h":4.27,"l":4.1,"c":4.18,"v":278600},{"d":"2014-11-10","o":4.24,"h":4.27,"l":4.11,"c":4.15,"v":252100},{"d":"2014-11-11","o":4.18,"h":4.22,"l":4.11,"c":4.17,"v":276400},{"d":"2014-11-12","o":4.16,"h":4.18,"l":4.11,"c":4.12,"v":198900},{"d":"2014-11-13","o":4.11,"h":4.2,"l":4.11,"c":4.16,"v":287700},{"d":"2014-11-14","o":4.16,"h":4.3,"l":4.03,"c":4.23,"v":362300},{"d":"2014-11-17","o":4.2,"h":4.28,"l":4.12,"c":4.12,"v":275400},{"d":"2014-11-18","o":4.1,"h":4.23,"l":4.1,"c":4.18,"v":183000},{"d":"2014-11-19","o":4.15,"h":4.17,"l":4.1,"c":4.11,"v":252900},{"d":"2014-11-20","o":4.1,"h":4.14,"l":4.06,"c":4.1,"v":359000},{"d":"2014-11-21","o":4.1,"h":4.16,"l":4.06,"c":4.06,"v":322000},{"d":"2014-11-24","o":4.05,"h":4.17,"l":4.02,"c":4.08,"v":335500},{"d":"2014-11-25","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":451000},{"d":"2014-11-26","o":4.13,"h":4.13,"l":4.06,"c":4.09,"v":133800},{"d":"2014-11-28","o":4.07,"h":4.18,"l":4.05,"c":4.08,"v":139500},{"d":"2014-12-01","o":4.05,"h":4.13,"l":3.99,"c":3.99,"v":566400},{"d":"2014-12-02","o":4.01,"h":4.06,"l":3.99,"c":4.04,"v":251900},{"d":"2014-12-03","o":4.04,"h":4.1,"l":3.9,"c":3.98,"v":339200},{"d":"2014-12-04","o":3.97,"h":4.05,"l":3.92,"c":3.93,"v":218300},{"d":"2014-12-05","o":3.93,"h":4.04,"l":3.92,"c":4.04,"v":466200},{"d":"2014-12-08","o":4,"h":4.12,"l":4,"c":4,"v":381200},{"d":"2014-12-09","o":4,"h":4.12,"l":3.96,"c":4.12,"v":414500},{"d":"2014-12-10","o":4.13,"h":4.18,"l":4.01,"c":4.02,"v":225700},{"d":"2014-12-11","o":4,"h":4.15,"l":4,"c":4.11,"v":205600},{"d":"2014-12-12","o":4,"h":4.13,"l":4,"c":4.01,"v":344000},{"d":"2014-12-15","o":4,"h":4.14,"l":4,"c":4.07,"v":388500},{"d":"2014-12-16","o":4.05,"h":4.18,"l":4.05,"c":4.06,"v":360500},{"d":"2014-12-17","o":4.05,"h":4.22,"l":4.05,"c":4.2,"v":475300},{"d":"2014-12-18","o":4.23,"h":4.36,"l":4.17,"c":4.18,"v":557200},{"d":"2014-12-19","o":4.16,"h":4.28,"l":4.16,"c":4.27,"v":992100},{"d":"2014-12-22","o":4.27,"h":4.48,"l":4.27,"c":4.4,"v":350400},{"d":"2014-12-23","o":4.4,"h":4.46,"l":4.25,"c":4.28,"v":217100},{"d":"2014-12-24","o":4.3,"h":4.31,"l":4.24,"c":4.29,"v":117100},{"d":"2014-12-26","o":4.29,"h":4.3,"l":4.16,"c":4.2,"v":181900},{"d":"2014-12-29","o":4.2,"h":4.23,"l":4.14,"c":4.15,"v":233400},{"d":"2014-12-30","o":4.14,"h":4.24,"l":4.14,"c":4.21,"v":268800},{"d":"2014-12-31","o":4.21,"h":4.45,"l":4.2,"c":4.36,"v":387400},{"d":"2015-01-02","o":4.38,"h":4.58,"l":4.38,"c":4.54,"v":253200},{"d":"2015-01-05","o":4.53,"h":4.55,"l":4.27,"c":4.36,"v":269900},{"d":"2015-01-06","o":4.38,"h":4.57,"l":4.3,"c":4.56,"v":610100},{"d":"2015-01-07","o":4.58,"h":4.79,"l":4.52,"c":4.57,"v":221700},{"d":"2015-01-08","o":4.6,"h":5.23,"l":4.6,"c":5.18,"v":843300},{"d":"2015-01-09","o":5.33,"h":5.58,"l":5.28,"c":5.45,"v":1068500},{"d":"2015-01-12","o":5.41,"h":5.52,"l":5.02,"c":5.07,"v":394400},{"d":"2015-01-13","o":5.13,"h":5.24,"l":4.83,"c":4.94,"v":335400},{"d":"2015-01-14","o":5.05,"h":5.19,"l":4.85,"c":4.95,"v":281100},{"d":"2015-01-15","o":4.97,"h":5.01,"l":4.66,"c":4.77,"v":260500},{"d":"2015-01-16","o":4.75,"h":4.95,"l":4.75,"c":4.89,"v":226000},{"d":"2015-01-20","o":4.91,"h":5.16,"l":4.83,"c":5.01,"v":221800},{"d":"2015-01-21","o":5.02,"h":5.22,"l":4.95,"c":5,"v":319700},{"d":"2015-01-22","o":5,"h":5.06,"l":4.86,"c":4.96,"v":183400},{"d":"2015-01-23","o":4.97,"h":5.42,"l":4.97,"c":5.37,"v":247400},{"d":"2015-01-26","o":5.37,"h":5.47,"l":5.1,"c":5.21,"v":359400},{"d":"2015-01-27","o":5.23,"h":5.36,"l":5.1,"c":5.2,"v":200000},{"d":"2015-01-28","o":5.26,"h":5.34,"l":4.82,"c":4.87,"v":338500},{"d":"2015-01-29","o":4.85,"h":4.94,"l":4.6,"c":4.7,"v":332900},{"d":"2015-01-30","o":4.7,"h":4.88,"l":4.65,"c":4.8,"v":344700},{"d":"2015-02-02","o":4.82,"h":4.86,"l":4.72,"c":4.78,"v":406000},{"d":"2015-02-03","o":4.8,"h":5.15,"l":4.8,"c":5.02,"v":686500},{"d":"2015-02-04","o":4.99,"h":5.04,"l":4.72,"c":4.81,"v":229300},{"d":"2015-02-05","o":4.83,"h":4.99,"l":4.76,"c":4.77,"v":265800},{"d":"2015-02-06","o":4.77,"h":5.01,"l":4.77,"c":4.94,"v":257100},{"d":"2015-02-09","o":4.96,"h":5.04,"l":4.8,"c":4.93,"v":348500},{"d":"2015-02-10","o":4.95,"h":4.96,"l":4.7,"c":4.89,"v":576500},{"d":"2015-02-11","o":4.5,"h":4.5,"l":3.96,"c":4.01,"v":1849000},{"d":"2015-02-12","o":4,"h":4.24,"l":3.96,"c":4.23,"v":885500},{"d":"2015-02-13","o":4.25,"h":4.29,"l":4.02,"c":4.14,"v":573100},{"d":"2015-02-17","o":4.12,"h":4.19,"l":4.05,"c":4.11,"v":681900},{"d":"2015-02-18","o":4.12,"h":4.44,"l":4.12,"c":4.42,"v":897700},{"d":"2015-02-19","o":4.42,"h":4.59,"l":4.38,"c":4.47,"v":387700},{"d":"2015-02-20","o":4.45,"h":4.49,"l":4.35,"c":4.38,"v":234600},{"d":"2015-02-23","o":4.39,"h":4.44,"l":4.31,"c":4.37,"v":146000},{"d":"2015-02-24","o":4.36,"h":4.48,"l":4.32,"c":4.37,"v":93100},{"d":"2015-02-25","o":4.36,"h":4.42,"l":4.33,"c":4.4,"v":223600},{"d":"2015-02-26","o":4.37,"h":4.46,"l":4.33,"c":4.4,"v":173200},{"d":"2015-02-27","o":4.4,"h":4.45,"l":4.32,"c":4.33,"v":127000},{"d":"2015-03-02","o":4.36,"h":4.5,"l":4.27,"c":4.3,"v":226900},{"d":"2015-03-03","o":4.29,"h":4.44,"l":4.25,"c":4.26,"v":223200},{"d":"2015-03-04","o":4.25,"h":4.36,"l":4.23,"c":4.31,"v":91400},{"d":"2015-03-05","o":4.3,"h":4.45,"l":4.26,"c":4.44,"v":133300},{"d":"2015-03-06","o":4.4,"h":4.4,"l":4.24,"c":4.33,"v":214300},{"d":"2015-03-09","o":4.31,"h":4.31,"l":4.24,"c":4.25,"v":135900},{"d":"2015-03-10","o":4.25,"h":4.27,"l":4.2,"c":4.25,"v":211600},{"d":"2015-03-11","o":4.25,"h":4.3,"l":4.16,"c":4.25,"v":317200},{"d":"2015-03-12","o":4.29,"h":4.54,"l":4.26,"c":4.49,"v":279400},{"d":"2015-03-13","o":4.45,"h":4.46,"l":4.29,"c":4.32,"v":126600},{"d":"2015-03-16","o":4.32,"h":4.4,"l":4.25,"c":4.29,"v":111500},{"d":"2015-03-17","o":4.25,"h":4.37,"l":4.25,"c":4.26,"v":68500},{"d":"2015-03-18","o":4.25,"h":4.38,"l":4.25,"c":4.37,"v":127200},{"d":"2015-03-19","o":4.33,"h":4.37,"l":4.28,"c":4.28,"v":60600},{"d":"2015-03-20","o":4.27,"h":4.45,"l":4.27,"c":4.45,"v":174000},{"d":"2015-03-23","o":4.37,"h":4.65,"l":4.36,"c":4.6,"v":187300},{"d":"2015-03-24","o":4.58,"h":4.58,"l":4.31,"c":4.34,"v":139500},{"d":"2015-03-25","o":4.34,"h":4.39,"l":4.15,"c":4.18,"v":182600},{"d":"2015-03-26","o":4.16,"h":4.27,"l":4.15,"c":4.25,"v":55600},{"d":"2015-03-27","o":4.21,"h":4.26,"l":4.16,"c":4.25,"v":263200},{"d":"2015-03-30","o":4.25,"h":4.33,"l":4.12,"c":4.29,"v":675000},{"d":"2015-03-31","o":4.24,"h":4.36,"l":4.24,"c":4.33,"v":217400},{"d":"2015-04-01","o":4.31,"h":4.35,"l":4.22,"c":4.33,"v":252100},{"d":"2015-04-02","o":4.21,"h":4.39,"l":4.18,"c":4.31,"v":125500},{"d":"2015-04-06","o":4.25,"h":4.35,"l":4.25,"c":4.33,"v":232600},{"d":"2015-04-07","o":4.27,"h":4.46,"l":4.27,"c":4.34,"v":150100},{"d":"2015-04-08","o":4.34,"h":4.44,"l":4.33,"c":4.37,"v":131100},{"d":"2015-04-09","o":4.35,"h":4.44,"l":4.3,"c":4.41,"v":159400},{"d":"2015-04-10","o":4.4,"h":4.43,"l":4.32,"c":4.34,"v":173000},{"d":"2015-04-13","o":4.33,"h":4.37,"l":4.29,"c":4.29,"v":126900},{"d":"2015-04-14","o":4.3,"h":4.37,"l":4.29,"c":4.36,"v":122500},{"d":"2015-04-15","o":4.35,"h":4.38,"l":4.31,"c":4.38,"v":117300},{"d":"2015-04-16","o":4.36,"h":4.37,"l":4.3,"c":4.35,"v":105700},{"d":"2015-04-17","o":4.32,"h":4.35,"l":4.29,"c":4.3,"v":96600},{"d":"2015-04-20","o":4.3,"h":4.38,"l":4.28,"c":4.37,"v":127100},{"d":"2015-04-21","o":4.35,"h":4.73,"l":4.33,"c":4.73,"v":332600},{"d":"2015-04-22","o":4.7,"h":4.74,"l":4.56,"c":4.72,"v":146300},{"d":"2015-04-23","o":4.7,"h":4.8,"l":4.52,"c":4.7,"v":249800},{"d":"2015-04-24","o":4.67,"h":4.7,"l":4.56,"c":4.69,"v":101500},{"d":"2015-04-27","o":4.6,"h":4.7,"l":4.5,"c":4.64,"v":186500},{"d":"2015-04-28","o":4.59,"h":4.63,"l":4.48,"c":4.62,"v":161400},{"d":"2015-04-29","o":4.55,"h":4.67,"l":4.54,"c":4.65,"v":149600},{"d":"2015-04-30","o":4.55,"h":4.65,"l":4.54,"c":4.55,"v":242200},{"d":"2015-05-01","o":4.55,"h":4.6,"l":4.38,"c":4.48,"v":211400},{"d":"2015-05-04","o":4.5,"h":4.91,"l":4.48,"c":4.67,"v":653400},{"d":"2015-05-05","o":5.28,"h":5.44,"l":4.84,"c":5.21,"v":1080300},{"d":"2015-05-06","o":5.21,"h":5.3,"l":4.99,"c":5.29,"v":365100},{"d":"2015-05-07","o":5.23,"h":5.25,"l":5.1,"c":5.2,"v":283700},{"d":"2015-05-08","o":5.18,"h":5.25,"l":5.11,"c":5.18,"v":273300},{"d":"2015-05-11","o":5.15,"h":5.3,"l":5.1,"c":5.23,"v":300100},{"d":"2015-05-12","o":5.15,"h":5.5,"l":5.14,"c":5.5,"v":478600},{"d":"2015-05-13","o":5.45,"h":5.55,"l":5.36,"c":5.49,"v":399900},{"d":"2015-05-14","o":5.45,"h":5.54,"l":5.32,"c":5.42,"v":301600},{"d":"2015-05-15","o":5.4,"h":5.53,"l":5.37,"c":5.46,"v":243000},{"d":"2015-05-18","o":5.65,"h":6.13,"l":5.58,"c":5.93,"v":1517500},{"d":"2015-05-19","o":6,"h":6.1,"l":5.65,"c":5.98,"v":1181600},{"d":"2015-05-20","o":6,"h":6.15,"l":5.86,"c":6.1,"v":659400},{"d":"2015-05-21","o":6,"h":6.33,"l":5.95,"c":6.2,"v":834600},{"d":"2015-05-22","o":6.09,"h":6.28,"l":6,"c":6.14,"v":500000},{"d":"2015-05-26","o":6.1,"h":6.24,"l":5.7,"c":6.18,"v":639500},{"d":"2015-05-27","o":6.08,"h":6.45,"l":6.04,"c":6.43,"v":544700},{"d":"2015-05-28","o":6.4,"h":6.41,"l":6.15,"c":6.32,"v":527300},{"d":"2015-05-29","o":6.3,"h":6.3,"l":6.01,"c":6.05,"v":614800},{"d":"2015-06-01","o":6.1,"h":6.1,"l":5.81,"c":5.86,"v":1303800},{"d":"2015-06-02","o":5.79,"h":6.16,"l":5.74,"c":6.15,"v":650300},{"d":"2015-06-03","o":6.13,"h":6.29,"l":6.07,"c":6.22,"v":277800},{"d":"2015-06-04","o":6.18,"h":6.28,"l":6.01,"c":6.13,"v":360500},{"d":"2015-06-05","o":6.18,"h":6.45,"l":6.07,"c":6.42,"v":528900},{"d":"2015-06-08","o":6.39,"h":6.45,"l":6.2,"c":6.43,"v":393400},{"d":"2015-06-09","o":6.45,"h":6.45,"l":6.25,"c":6.35,"v":303200},{"d":"2015-06-10","o":6.4,"h":6.57,"l":6.3,"c":6.35,"v":665600},{"d":"2015-06-11","o":6.38,"h":6.49,"l":6.27,"c":6.4,"v":261800},{"d":"2015-06-12","o":6.43,"h":6.8,"l":6.3,"c":6.72,"v":747900},{"d":"2015-06-15","o":6.69,"h":7.22,"l":6.57,"c":7.14,"v":1482500},{"d":"2015-06-16","o":7.14,"h":7.2,"l":6.9,"c":7.05,"v":747100},{"d":"2015-06-17","o":7,"h":7.14,"l":6.99,"c":7.1,"v":440300},{"d":"2015-06-18","o":7.1,"h":7.24,"l":7.05,"c":7.2,"v":536600},{"d":"2015-06-19","o":7.15,"h":7.38,"l":7.08,"c":7.09,"v":384300},{"d":"2015-06-22","o":7.11,"h":7.31,"l":7.07,"c":7.14,"v":290900},{"d":"2015-06-23","o":7.14,"h":7.19,"l":6.87,"c":7.03,"v":390300},{"d":"2015-06-24","o":6.98,"h":7.12,"l":6.88,"c":6.94,"v":260200},{"d":"2015-06-25","o":6.93,"h":6.97,"l":6.86,"c":6.93,"v":392500},{"d":"2015-06-26","o":6.86,"h":6.97,"l":6.56,"c":6.66,"v":2119300},{"d":"2015-06-29","o":6.53,"h":6.66,"l":6.25,"c":6.39,"v":695800},{"d":"2015-06-30","o":6.51,"h":6.54,"l":6.28,"c":6.44,"v":419300},{"d":"2015-07-01","o":6.44,"h":6.55,"l":6.37,"c":6.44,"v":306000},{"d":"2015-07-02","o":6.38,"h":6.44,"l":6.27,"c":6.36,"v":246000},{"d":"2015-07-06","o":6.25,"h":6.32,"l":5.89,"c":5.96,"v":634500},{"d":"2015-07-07","o":5.96,"h":6.01,"l":5.64,"c":5.85,"v":503800},{"d":"2015-07-08","o":5.78,"h":5.9,"l":5.65,"c":5.77,"v":254800},{"d":"2015-07-09","o":5.84,"h":5.96,"l":5.74,"c":5.79,"v":272700},{"d":"2015-07-10","o":5.83,"h":5.95,"l":5.76,"c":5.87,"v":331700},{"d":"2015-07-13","o":5.9,"h":5.93,"l":5.8,"c":5.84,"v":350500},{"d":"2015-07-14","o":5.83,"h":6,"l":5.82,"c":5.98,"v":326800},{"d":"2015-07-15","o":6,"h":6.1,"l":5.74,"c":5.8,"v":336100},{"d":"2015-07-16","o":5.84,"h":5.97,"l":5.78,"c":5.93,"v":357300},{"d":"2015-07-17","o":5.92,"h":5.92,"l":5.75,"c":5.76,"v":376300},{"d":"2015-07-20","o":5.78,"h":5.78,"l":5.07,"c":5.1,"v":715100},{"d":"2015-07-21","o":5.13,"h":5.35,"l":5.13,"c":5.19,"v":414000},{"d":"2015-07-22","o":5.2,"h":5.33,"l":5.14,"c":5.23,"v":259200},{"d":"2015-07-23","o":5.31,"h":5.45,"l":5.18,"c":5.24,"v":384800},{"d":"2015-07-24","o":5.26,"h":5.35,"l":5.18,"c":5.22,"v":382000},{"d":"2015-07-27","o":5.21,"h":5.21,"l":4.98,"c":5.11,"v":377900},{"d":"2015-07-28","o":5.12,"h":5.18,"l":5.01,"c":5.05,"v":266100},{"d":"2015-07-29","o":5.06,"h":5.27,"l":5.05,"c":5.23,"v":239500},{"d":"2015-07-30","o":5.25,"h":5.51,"l":5.15,"c":5.43,"v":724000},{"d":"2015-07-31","o":5.75,"h":6.59,"l":5.72,"c":6.51,"v":2215300},{"d":"2015-08-03","o":6.48,"h":6.99,"l":6.42,"c":6.92,"v":1362400},{"d":"2015-08-04","o":6.94,"h":7.11,"l":6.4,"c":6.55,"v":1193200},{"d":"2015-08-05","o":6.63,"h":7,"l":6.54,"c":6.81,"v":637300},{"d":"2015-08-06","o":6.82,"h":6.95,"l":6.59,"c":6.65,"v":411000},{"d":"2015-08-07","o":6.85,"h":7,"l":6.69,"c":6.92,"v":723500},{"d":"2015-08-10","o":6.99,"h":7.05,"l":6.76,"c":6.95,"v":689200},{"d":"2015-08-11","o":6.95,"h":7.37,"l":6.78,"c":7.17,"v":1789300},{"d":"2015-08-12","o":7.32,"h":7.33,"l":6.93,"c":7.2,"v":695900},{"d":"2015-08-13","o":7.2,"h":7.28,"l":7.05,"c":7.2,"v":493700},{"d":"2015-08-14","o":7.2,"h":7.25,"l":7.06,"c":7.17,"v":349500},{"d":"2015-08-17","o":7.17,"h":7.4,"l":7.1,"c":7.38,"v":892500},{"d":"2015-08-18","o":7.38,"h":7.38,"l":7.03,"c":7.09,"v":547800},{"d":"2015-08-19","o":7.08,"h":7.21,"l":6.96,"c":7.07,"v":492300},{"d":"2015-08-20","o":6.98,"h":7.03,"l":6.51,"c":6.67,"v":958700},{"d":"2015-08-21","o":6.57,"h":6.89,"l":6.47,"c":6.69,"v":721000},{"d":"2015-08-24","o":5,"h":6.17,"l":5,"c":5.96,"v":1347200},{"d":"2015-08-25","o":6.16,"h":6.49,"l":6.05,"c":6.06,"v":691800},{"d":"2015-08-26","o":6.24,"h":6.55,"l":6.18,"c":6.53,"v":516200},{"d":"2015-08-27","o":6.6,"h":6.81,"l":6.48,"c":6.69,"v":286500},{"d":"2015-08-28","o":6.66,"h":6.82,"l":6.61,"c":6.72,"v":260500},{"d":"2015-08-31","o":6.62,"h":6.81,"l":6.55,"c":6.64,"v":299800},{"d":"2015-09-01","o":6.46,"h":6.57,"l":6.32,"c":6.36,"v":385100},{"d":"2015-09-02","o":6.45,"h":6.55,"l":6.3,"c":6.47,"v":415000},{"d":"2015-09-03","o":6.49,"h":6.69,"l":6.45,"c":6.52,"v":212100},{"d":"2015-09-04","o":6.41,"h":6.58,"l":6.36,"c":6.4,"v":204000},{"d":"2015-09-08","o":6.51,"h":6.75,"l":6.51,"c":6.75,"v":308500},{"d":"2015-09-09","o":6.79,"h":6.96,"l":6.55,"c":6.57,"v":398000},{"d":"2015-09-10","o":6.56,"h":6.64,"l":6.37,"c":6.51,"v":362700},{"d":"2015-09-11","o":6.49,"h":6.69,"l":6.4,"c":6.58,"v":330300},{"d":"2015-09-14","o":6.59,"h":6.65,"l":6.46,"c":6.51,"v":223200},{"d":"2015-09-15","o":6.5,"h":6.69,"l":6.44,"c":6.59,"v":193800},{"d":"2015-09-16","o":6.58,"h":6.66,"l":6.41,"c":6.52,"v":231000},{"d":"2015-09-17","o":6.52,"h":6.81,"l":6.45,"c":6.64,"v":382300},{"d":"2015-09-18","o":6.55,"h":6.94,"l":6.54,"c":6.66,"v":1080900},{"d":"2015-09-21","o":6.7,"h":6.89,"l":6.62,"c":6.73,"v":239400},{"d":"2015-09-22","o":6.67,"h":6.78,"l":6.44,"c":6.57,"v":273000},{"d":"2015-09-23","o":6.62,"h":6.63,"l":6.4,"c":6.52,"v":224800},{"d":"2015-09-24","o":6.47,"h":6.52,"l":6.4,"c":6.49,"v":191300},{"d":"2015-09-25","o":6.58,"h":6.6,"l":6.06,"c":6.07,"v":360800},{"d":"2015-09-28","o":6.07,"h":6.17,"l":5.98,"c":6.12,"v":386200},{"d":"2015-09-29","o":6.15,"h":6.16,"l":5.71,"c":5.81,"v":451400},{"d":"2015-09-30","o":5.85,"h":6.1,"l":5.69,"c":5.99,"v":662500},{"d":"2015-10-01","o":6.05,"h":6.05,"l":5.75,"c":5.83,"v":216600},{"d":"2015-10-02","o":5.76,"h":6.02,"l":5.68,"c":6.02,"v":408000},{"d":"2015-10-05","o":6,"h":6.54,"l":5.99,"c":6.49,"v":426800},{"d":"2015-10-06","o":6.4,"h":6.49,"l":6.21,"c":6.23,"v":406500},{"d":"2015-10-07","o":6.3,"h":6.51,"l":6.2,"c":6.38,"v":433200},{"d":"2015-10-08","o":6.39,"h":6.41,"l":6.24,"c":6.31,"v":278900},{"d":"2015-10-09","o":6.34,"h":6.5,"l":6.29,"c":6.42,"v":246100},{"d":"2015-10-12","o":6.42,"h":6.45,"l":6.14,"c":6.16,"v":145500},{"d":"2015-10-13","o":6.15,"h":6.22,"l":6.04,"c":6.11,"v":222500},{"d":"2015-10-14","o":6.17,"h":6.26,"l":6,"c":6.02,"v":242100},{"d":"2015-10-15","o":6.07,"h":6.25,"l":6.03,"c":6.08,"v":296200},{"d":"2015-10-16","o":6.14,"h":6.38,"l":6.08,"c":6.3,"v":297600},{"d":"2015-10-19","o":6.29,"h":6.36,"l":6.09,"c":6.24,"v":227300},{"d":"2015-10-20","o":6.22,"h":6.45,"l":6.2,"c":6.41,"v":367600},{"d":"2015-10-21","o":6.44,"h":6.44,"l":5.98,"c":5.99,"v":345200},{"d":"2015-10-22","o":6.04,"h":6.36,"l":6.02,"c":6.29,"v":322500},{"d":"2015-10-23","o":6.38,"h":6.38,"l":5.99,"c":6.11,"v":315600},{"d":"2015-10-26","o":6.11,"h":6.36,"l":6.03,"c":6.34,"v":334700},{"d":"2015-10-27","o":6.31,"h":6.35,"l":5.78,"c":5.89,"v":466100},{"d":"2015-10-28","o":6.03,"h":6.19,"l":5.83,"c":5.96,"v":563600},{"d":"2015-10-29","o":5.94,"h":6.07,"l":5.72,"c":5.86,"v":612500},{"d":"2015-10-30","o":6.41,"h":7.28,"l":6.38,"c":7.18,"v":2729300},{"d":"2015-11-02","o":7.18,"h":7.97,"l":7.04,"c":7.69,"v":1761500},{"d":"2015-11-03","o":7.68,"h":7.88,"l":7.37,"c":7.56,"v":957900},{"d":"2015-11-04","o":7.6,"h":7.72,"l":7.52,"c":7.6,"v":536200},{"d":"2015-11-05","o":7.6,"h":7.69,"l":7.3,"c":7.6,"v":615900},{"d":"2015-11-06","o":7.52,"h":7.77,"l":7.41,"c":7.72,"v":597100},{"d":"2015-11-09","o":7.69,"h":8.3,"l":7.62,"c":8.1,"v":1259500},{"d":"2015-11-10","o":8.06,"h":8.1,"l":7.68,"c":7.8,"v":495500},{"d":"2015-11-11","o":7.93,"h":8.1,"l":7.79,"c":7.79,"v":389300},{"d":"2015-11-12","o":7.74,"h":8,"l":7.66,"c":7.89,"v":337600},{"d":"2015-11-13","o":7.85,"h":7.91,"l":7.43,"c":7.46,"v":531400},{"d":"2015-11-16","o":7.43,"h":7.67,"l":7.4,"c":7.65,"v":298400},{"d":"2015-11-17","o":7.63,"h":7.63,"l":7.44,"c":7.44,"v":236600},{"d":"2015-11-18","o":7.5,"h":7.64,"l":7.31,"c":7.62,"v":595400},{"d":"2015-11-19","o":7.59,"h":7.77,"l":7.57,"c":7.6,"v":310200},{"d":"2015-11-20","o":7.63,"h":7.78,"l":7.5,"c":7.69,"v":333200},{"d":"2015-11-23","o":7.64,"h":7.8,"l":7.58,"c":7.8,"v":301500},{"d":"2015-11-24","o":7.76,"h":7.8,"l":7.61,"c":7.67,"v":160300},{"d":"2015-11-25","o":7.7,"h":7.76,"l":7.6,"c":7.66,"v":185200},{"d":"2015-11-27","o":7.64,"h":7.7,"l":7.59,"c":7.69,"v":146000},{"d":"2015-11-30","o":7.69,"h":7.74,"l":7.62,"c":7.71,"v":553700},{"d":"2015-12-01","o":7.72,"h":7.88,"l":7.59,"c":7.85,"v":463300},{"d":"2015-12-02","o":7.87,"h":7.88,"l":7.55,"c":7.63,"v":368100},{"d":"2015-12-03","o":7.68,"h":7.68,"l":7.35,"c":7.4,"v":264500},{"d":"2015-12-04","o":7.43,"h":7.5,"l":7.38,"c":7.47,"v":297200},{"d":"2015-12-07","o":7.42,"h":7.5,"l":7.3,"c":7.37,"v":259500},{"d":"2015-12-08","o":7.32,"h":7.39,"l":7.3,"c":7.35,"v":174600},{"d":"2015-12-09","o":7.3,"h":7.34,"l":6.85,"c":7.03,"v":553500},{"d":"2015-12-10","o":7.03,"h":7.1,"l":6.95,"c":7.06,"v":374800},{"d":"2015-12-11","o":6.92,"h":7.05,"l":6.7,"c":6.71,"v":405600},{"d":"2015-12-14","o":6.75,"h":6.75,"l":6.54,"c":6.72,"v":272500},{"d":"2015-12-15","o":6.76,"h":6.84,"l":6.7,"c":6.81,"v":185000},{"d":"2015-12-16","o":6.87,"h":6.94,"l":6.71,"c":6.86,"v":226300},{"d":"2015-12-17","o":6.88,"h":6.97,"l":6.76,"c":6.76,"v":201700},{"d":"2015-12-18","o":6.71,"h":6.82,"l":6.62,"c":6.67,"v":521800},{"d":"2015-12-21","o":6.7,"h":6.75,"l":6.55,"c":6.64,"v":307200},{"d":"2015-12-22","o":6.64,"h":6.78,"l":6.6,"c":6.65,"v":219200},{"d":"2015-12-23","o":6.66,"h":6.79,"l":6.6,"c":6.68,"v":250800},{"d":"2015-12-24","o":6.71,"h":6.72,"l":6.6,"c":6.65,"v":112800},{"d":"2015-12-28","o":6.62,"h":6.7,"l":6.58,"c":6.63,"v":205200},{"d":"2015-12-29","o":6.63,"h":6.86,"l":6.6,"c":6.76,"v":305000},{"d":"2015-12-30","o":6.71,"h":6.88,"l":6.61,"c":6.65,"v":200600},{"d":"2015-12-31","o":6.65,"h":6.66,"l":6.53,"c":6.56,"v":340000},{"d":"2016-01-04","o":6.5,"h":6.51,"l":6.3,"c":6.36,"v":367900},{"d":"2016-01-05","o":6.4,"h":6.47,"l":6.35,"c":6.45,"v":288000},{"d":"2016-01-06","o":6.35,"h":6.44,"l":6.26,"c":6.31,"v":211800},{"d":"2016-01-07","o":6.27,"h":6.33,"l":6.02,"c":6.06,"v":246400},{"d":"2016-01-08","o":6.07,"h":6.18,"l":5.95,"c":5.97,"v":298200},{"d":"2016-01-11","o":6.02,"h":6.07,"l":5.92,"c":6.02,"v":257200},{"d":"2016-01-12","o":6.1,"h":6.25,"l":5.96,"c":6.11,"v":258700},{"d":"2016-01-13","o":6.11,"h":6.27,"l":6,"c":6.01,"v":270600},{"d":"2016-01-14","o":6.02,"h":6.29,"l":5.83,"c":6.21,"v":286900},{"d":"2016-01-15","o":5.98,"h":5.98,"l":5.6,"c":5.9,"v":520500},{"d":"2016-01-19","o":5.95,"h":6.04,"l":5.73,"c":5.78,"v":320900},{"d":"2016-01-20","o":5.67,"h":5.79,"l":5.41,"c":5.74,"v":308800},{"d":"2016-01-21","o":5.75,"h":5.92,"l":5.65,"c":5.81,"v":254900},{"d":"2016-01-22","o":5.92,"h":6.03,"l":5.88,"c":6,"v":237800},{"d":"2016-01-25","o":5.95,"h":6,"l":5.62,"c":5.64,"v":249100},{"d":"2016-01-26","o":5.71,"h":5.87,"l":5.59,"c":5.78,"v":178000},{"d":"2016-01-27","o":5.74,"h":5.79,"l":5.61,"c":5.64,"v":268900},{"d":"2016-01-28","o":5.75,"h":5.8,"l":5.55,"c":5.57,"v":306800},{"d":"2016-01-29","o":5.58,"h":5.93,"l":5.55,"c":5.92,"v":282400},{"d":"2016-02-01","o":5.9,"h":5.9,"l":5.71,"c":5.77,"v":255700},{"d":"2016-02-02","o":5.74,"h":5.76,"l":5.55,"c":5.56,"v":291800},{"d":"2016-02-03","o":5.61,"h":5.66,"l":5.51,"c":5.58,"v":210300},{"d":"2016-02-04","o":5.56,"h":5.65,"l":5.35,"c":5.57,"v":299100},{"d":"2016-02-05","o":5.55,"h":5.58,"l":5.35,"c":5.35,"v":422700},{"d":"2016-02-08","o":5.3,"h":5.35,"l":4.88,"c":4.99,"v":647400},{"d":"2016-02-09","o":4.84,"h":5.17,"l":4.84,"c":4.92,"v":597600},{"d":"2016-02-10","o":5.64,"h":6.28,"l":5.55,"c":5.66,"v":1639300},{"d":"2016-02-11","o":5.47,"h":5.87,"l":5.3,"c":5.47,"v":719800},{"d":"2016-02-12","o":5.63,"h":5.66,"l":5.39,"c":5.52,"v":388100},{"d":"2016-02-16","o":5.59,"h":5.7,"l":5.46,"c":5.66,"v":390600},{"d":"2016-02-17","o":5.74,"h":5.94,"l":5.73,"c":5.92,"v":472100},{"d":"2016-02-18","o":5.9,"h":5.98,"l":5.82,"c":5.84,"v":182600},{"d":"2016-02-19","o":5.82,"h":6.06,"l":5.8,"c":6.02,"v":401000},{"d":"2016-02-22","o":6.06,"h":6.22,"l":6.06,"c":6.16,"v":245200},{"d":"2016-02-23","o":6.12,"h":6.16,"l":5.99,"c":6.04,"v":265400},{"d":"2016-02-24","o":6,"h":6.16,"l":5.83,"c":6.15,"v":212800},{"d":"2016-02-25","o":6.19,"h":6.2,"l":6.07,"c":6.19,"v":175200},{"d":"2016-02-26","o":6.2,"h":6.31,"l":5.9,"c":5.98,"v":480100},{"d":"2016-02-29","o":5.99,"h":6.21,"l":5.96,"c":6.16,"v":390600},{"d":"2016-03-01","o":6.21,"h":6.49,"l":6.18,"c":6.47,"v":476600},{"d":"2016-03-02","o":6.47,"h":6.62,"l":6.46,"c":6.61,"v":287400},{"d":"2016-03-03","o":6.61,"h":6.65,"l":6.44,"c":6.52,"v":322400},{"d":"2016-03-04","o":6.52,"h":6.6,"l":6.39,"c":6.42,"v":282700},{"d":"2016-03-07","o":6.32,"h":6.53,"l":6.32,"c":6.48,"v":263600},{"d":"2016-03-08","o":6.39,"h":6.46,"l":6.31,"c":6.34,"v":223400},{"d":"2016-03-09","o":6.37,"h":6.44,"l":6.29,"c":6.36,"v":158200},{"d":"2016-03-10","o":6.35,"h":6.37,"l":6.03,"c":6.05,"v":328300},{"d":"2016-03-11","o":6.16,"h":6.43,"l":6.11,"c":6.39,"v":244100},{"d":"2016-03-14","o":6.35,"h":6.35,"l":6.12,"c":6.16,"v":188100},{"d":"2016-03-15","o":6.1,"h":6.17,"l":5.85,"c":5.96,"v":411000},{"d":"2016-03-16","o":5.94,"h":6.11,"l":5.94,"c":6.04,"v":311700},{"d":"2016-03-17","o":6.03,"h":6.18,"l":5.94,"c":6.13,"v":318600},{"d":"2016-03-18","o":6.18,"h":6.24,"l":6.12,"c":6.13,"v":412300},{"d":"2016-03-21","o":6.09,"h":6.18,"l":6.07,"c":6.11,"v":197100},{"d":"2016-03-22","o":6.08,"h":6.13,"l":6.01,"c":6.03,"v":205500},{"d":"2016-03-23","o":5.95,"h":6.09,"l":5.85,"c":5.9,"v":174400},{"d":"2016-03-24","o":5.85,"h":5.91,"l":5.77,"c":5.87,"v":127900},{"d":"2016-03-28","o":5.88,"h":5.91,"l":5.79,"c":5.86,"v":96900},{"d":"2016-03-29","o":5.82,"h":6.12,"l":5.78,"c":6.03,"v":273800},{"d":"2016-03-30","o":6.09,"h":6.13,"l":5.92,"c":6.06,"v":222600},{"d":"2016-03-31","o":6.03,"h":6.06,"l":5.92,"c":5.92,"v":206000},{"d":"2016-04-01","o":5.87,"h":6.14,"l":5.87,"c":6.13,"v":256900},{"d":"2016-04-04","o":6.11,"h":6.13,"l":5.97,"c":6.01,"v":178700},{"d":"2016-04-05","o":5.94,"h":5.99,"l":5.9,"c":5.91,"v":155400},{"d":"2016-04-06","o":5.92,"h":6.06,"l":5.88,"c":6.06,"v":163500},{"d":"2016-04-07","o":6.01,"h":6.03,"l":5.86,"c":5.87,"v":253300},{"d":"2016-04-08","o":5.92,"h":6,"l":5.65,"c":5.74,"v":379200},{"d":"2016-04-11","o":5.76,"h":5.86,"l":5.61,"c":5.79,"v":273100},{"d":"2016-04-12","o":5.78,"h":5.92,"l":5.7,"c":5.85,"v":304800},{"d":"2016-04-13","o":5.9,"h":6.21,"l":5.86,"c":6.19,"v":430100},{"d":"2016-04-14","o":6.17,"h":6.18,"l":6.05,"c":6.17,"v":248400},{"d":"2016-04-15","o":6.14,"h":6.17,"l":6.02,"c":6.16,"v":286200},{"d":"2016-04-18","o":6.09,"h":6.16,"l":6.04,"c":6.14,"v":258600},{"d":"2016-04-19","o":6.18,"h":6.32,"l":6.1,"c":6.25,"v":306000},{"d":"2016-04-20","o":6.26,"h":6.44,"l":6.25,"c":6.41,"v":238400},{"d":"2016-04-21","o":6.47,"h":6.51,"l":6.39,"c":6.43,"v":408400},{"d":"2016-04-22","o":6.42,"h":6.54,"l":6.42,"c":6.47,"v":266600},{"d":"2016-04-25","o":6.5,"h":6.5,"l":6.05,"c":6.4,"v":410600},{"d":"2016-04-26","o":6.42,"h":6.5,"l":6.37,"c":6.46,"v":200500},{"d":"2016-04-27","o":6.49,"h":6.68,"l":6.49,"c":6.61,"v":370100},{"d":"2016-04-28","o":6.56,"h":6.78,"l":6.56,"c":6.67,"v":780700},{"d":"2016-04-29","o":6.34,"h":6.43,"l":5.87,"c":5.97,"v":968300},{"d":"2016-05-02","o":5.9,"h":6.2,"l":5.9,"c":6.17,"v":787700},{"d":"2016-05-03","o":6.06,"h":6.28,"l":6,"c":6.05,"v":656000},{"d":"2016-05-04","o":6.02,"h":6.16,"l":5.95,"c":6.01,"v":521800},{"d":"2016-05-05","o":6.07,"h":6.11,"l":6,"c":6.09,"v":332700},{"d":"2016-05-06","o":6.03,"h":6.08,"l":5.93,"c":6.06,"v":299200},{"d":"2016-05-09","o":6.09,"h":6.14,"l":6.01,"c":6.07,"v":363400},{"d":"2016-05-10","o":6.13,"h":6.2,"l":6.05,"c":6.19,"v":373500},{"d":"2016-05-11","o":6.15,"h":6.35,"l":6.15,"c":6.21,"v":333800},{"d":"2016-05-12","o":6.26,"h":6.3,"l":6.12,"c":6.18,"v":263100},{"d":"2016-05-13","o":6.19,"h":6.28,"l":6.16,"c":6.2,"v":241000},{"d":"2016-05-16","o":6.18,"h":6.33,"l":6.18,"c":6.25,"v":301300},{"d":"2016-05-17","o":6.25,"h":6.25,"l":6.08,"c":6.12,"v":372000},{"d":"2016-05-18","o":6.12,"h":6.21,"l":6.07,"c":6.17,"v":205000},{"d":"2016-05-19","o":6.12,"h":6.16,"l":6,"c":6.05,"v":172500},{"d":"2016-05-20","o":6.06,"h":6.23,"l":6.02,"c":6.22,"v":243000},{"d":"2016-05-23","o":6.15,"h":6.22,"l":6.1,"c":6.13,"v":276500},{"d":"2016-05-24","o":6.2,"h":6.35,"l":6.16,"c":6.34,"v":474000},{"d":"2016-05-25","o":6.31,"h":6.44,"l":6.27,"c":6.35,"v":265800},{"d":"2016-05-26","o":6.36,"h":6.38,"l":6.28,"c":6.32,"v":228100},{"d":"2016-05-27","o":6.3,"h":6.4,"l":6.24,"c":6.37,"v":183500},{"d":"2016-05-31","o":6.4,"h":6.46,"l":6.37,"c":6.46,"v":349400},{"d":"2016-06-01","o":6.4,"h":6.65,"l":6.39,"c":6.64,"v":381100},{"d":"2016-06-02","o":6.56,"h":6.75,"l":6.56,"c":6.75,"v":324900},{"d":"2016-06-03","o":6.73,"h":6.73,"l":6.6,"c":6.67,"v":233500},{"d":"2016-06-06","o":6.67,"h":6.8,"l":6.66,"c":6.76,"v":328400},{"d":"2016-06-07","o":6.73,"h":6.83,"l":6.71,"c":6.8,"v":361300},{"d":"2016-06-08","o":6.8,"h":6.96,"l":6.76,"c":6.92,"v":372800},{"d":"2016-06-09","o":6.9,"h":6.91,"l":6.81,"c":6.87,"v":193500},{"d":"2016-06-10","o":6.76,"h":6.94,"l":6.76,"c":6.81,"v":391500},{"d":"2016-06-13","o":6.79,"h":6.83,"l":6.64,"c":6.66,"v":197600},{"d":"2016-06-14","o":6.62,"h":6.69,"l":6.46,"c":6.49,"v":274100},{"d":"2016-06-15","o":6.52,"h":6.72,"l":6.49,"c":6.57,"v":302900},{"d":"2016-06-16","o":6.53,"h":6.6,"l":6.44,"c":6.56,"v":207300},{"d":"2016-06-17","o":6.51,"h":6.59,"l":6.43,"c":6.51,"v":413000},{"d":"2016-06-20","o":6.64,"h":6.78,"l":6.61,"c":6.61,"v":261100},{"d":"2016-06-21","o":6.65,"h":6.71,"l":6.51,"c":6.57,"v":225800},{"d":"2016-06-22","o":6.57,"h":6.63,"l":6.49,"c":6.49,"v":159500},{"d":"2016-06-23","o":6.6,"h":6.66,"l":6.53,"c":6.62,"v":243900},{"d":"2016-06-24","o":6.34,"h":6.4,"l":6.25,"c":6.34,"v":1351100},{"d":"2016-06-27","o":6.21,"h":6.26,"l":6.05,"c":6.07,"v":508500},{"d":"2016-06-28","o":6.16,"h":6.29,"l":6.12,"c":6.2,"v":413900},{"d":"2016-06-29","o":6.25,"h":6.39,"l":6.23,"c":6.36,"v":307700},{"d":"2016-06-30","o":6.38,"h":6.48,"l":6.36,"c":6.47,"v":292500},{"d":"2016-07-01","o":6.5,"h":6.6,"l":6.47,"c":6.58,"v":286900},{"d":"2016-07-05","o":6.58,"h":6.64,"l":6.45,"c":6.52,"v":277000},{"d":"2016-07-06","o":6.41,"h":6.63,"l":6.34,"c":6.58,"v":216200},{"d":"2016-07-07","o":6.51,"h":6.77,"l":6.51,"c":6.74,"v":322100},{"d":"2016-07-08","o":6.78,"h":6.99,"l":6.75,"c":6.93,"v":463800},{"d":"2016-07-11","o":6.94,"h":7.06,"l":6.94,"c":7.03,"v":331500},{"d":"2016-07-12","o":7.06,"h":7.13,"l":6.97,"c":7.09,"v":440100},{"d":"2016-07-13","o":7.06,"h":7.17,"l":7.01,"c":7.02,"v":294200},{"d":"2016-07-14","o":7.08,"h":7.12,"l":6.94,"c":6.94,"v":231000},{"d":"2016-07-15","o":6.99,"h":7,"l":6.9,"c":6.91,"v":210800},{"d":"2016-07-18","o":6.93,"h":7.03,"l":6.91,"c":6.99,"v":177000},{"d":"2016-07-19","o":7,"h":7,"l":6.86,"c":6.86,"v":205000},{"d":"2016-07-20","o":6.93,"h":6.94,"l":6.83,"c":6.89,"v":382200},{"d":"2016-07-21","o":6.91,"h":7,"l":6.89,"c":6.91,"v":366800},{"d":"2016-07-22","o":6.94,"h":7.07,"l":6.91,"c":7.05,"v":288300},{"d":"2016-07-25","o":7.08,"h":7.17,"l":7.03,"c":7.15,"v":263200},{"d":"2016-07-26","o":7.07,"h":7.34,"l":7.06,"c":7.32,"v":454600},{"d":"2016-07-27","o":7.36,"h":7.53,"l":7.36,"c":7.51,"v":583300},{"d":"2016-07-28","o":7.53,"h":7.6,"l":7.5,"c":7.56,"v":573300},{"d":"2016-07-29","o":7.56,"h":7.95,"l":7.46,"c":7.82,"v":808600},{"d":"2016-08-01","o":7.83,"h":8,"l":7.78,"c":8,"v":442200},{"d":"2016-08-02","o":7.97,"h":8,"l":7.83,"c":7.94,"v":554500},{"d":"2016-08-03","o":7.96,"h":7.96,"l":7.63,"c":7.68,"v":705800},{"d":"2016-08-04","o":7.69,"h":7.83,"l":7.53,"c":7.8,"v":507100},{"d":"2016-08-05","o":7.84,"h":7.95,"l":7.76,"c":7.91,"v":504800},{"d":"2016-08-08","o":7.85,"h":7.99,"l":7.85,"c":7.9,"v":341800},{"d":"2016-08-09","o":7.93,"h":8,"l":7.9,"c":7.98,"v":439800},{"d":"2016-08-10","o":7.99,"h":8,"l":7.78,"c":7.82,"v":614600},{"d":"2016-08-11","o":7.87,"h":8,"l":7.84,"c":7.99,"v":498900},{"d":"2016-08-12","o":7.95,"h":8.19,"l":7.94,"c":8.19,"v":655900},{"d":"2016-08-15","o":8.24,"h":8.64,"l":8.21,"c":8.51,"v":897000},{"d":"2016-08-16","o":8.49,"h":8.68,"l":8.45,"c":8.68,"v":586500},{"d":"2016-08-17","o":8.65,"h":9.18,"l":8.65,"c":9.05,"v":1991900},{"d":"2016-08-18","o":9,"h":9.36,"l":9,"c":9.3,"v":922200},{"d":"2016-08-19","o":9.31,"h":9.68,"l":9.28,"c":9.68,"v":1468800},{"d":"2016-08-22","o":9.63,"h":9.86,"l":9.47,"c":9.84,"v":757800},{"d":"2016-08-23","o":9.86,"h":9.9,"l":9.64,"c":9.77,"v":677300},{"d":"2016-08-24","o":9.71,"h":9.85,"l":9.57,"c":9.66,"v":702500},{"d":"2016-08-25","o":9.56,"h":9.83,"l":9.52,"c":9.76,"v":792500},{"d":"2016-08-26","o":9.68,"h":9.88,"l":9.68,"c":9.85,"v":527000},{"d":"2016-08-29","o":9.9,"h":10.26,"l":9.87,"c":10.1,"v":1222400},{"d":"2016-08-30","o":10.18,"h":10.24,"l":10.02,"c":10.24,"v":693400},{"d":"2016-08-31","o":10.15,"h":10.21,"l":9.72,"c":9.85,"v":712900},{"d":"2016-09-01","o":9.79,"h":10.01,"l":9.79,"c":9.93,"v":506200},{"d":"2016-09-02","o":10.03,"h":10.12,"l":9.96,"c":10.07,"v":465300},{"d":"2016-09-06","o":9.97,"h":10.24,"l":9.97,"c":10.09,"v":589000},{"d":"2016-09-07","o":10.1,"h":10.22,"l":10.08,"c":10.22,"v":657300},{"d":"2016-09-08","o":10.24,"h":10.28,"l":10.14,"c":10.2,"v":320100},{"d":"2016-09-09","o":10.11,"h":10.25,"l":9.83,"c":9.9,"v":490400},{"d":"2016-09-12","o":9.85,"h":10.23,"l":9.66,"c":10.17,"v":612000},{"d":"2016-09-13","o":10.07,"h":10.11,"l":9.56,"c":9.81,"v":534300},{"d":"2016-09-14","o":9.82,"h":10.03,"l":9.78,"c":9.92,"v":305400},{"d":"2016-09-15","o":9.95,"h":10.35,"l":9.94,"c":10.22,"v":577600},{"d":"2016-09-16","o":10.15,"h":10.25,"l":10.1,"c":10.2,"v":421100},{"d":"2016-09-19","o":10.26,"h":10.44,"l":10.19,"c":10.39,"v":492300},{"d":"2016-09-20","o":10.41,"h":10.49,"l":10.28,"c":10.28,"v":273900},{"d":"2016-09-21","o":10.33,"h":10.5,"l":10.24,"c":10.49,"v":291500},{"d":"2016-09-22","o":10.52,"h":10.64,"l":10.43,"c":10.54,"v":559400},{"d":"2016-09-23","o":10.53,"h":10.62,"l":10.36,"c":10.53,"v":329500},{"d":"2016-09-26","o":10.5,"h":10.5,"l":10.27,"c":10.31,"v":247800},{"d":"2016-09-27","o":10.35,"h":10.61,"l":10.32,"c":10.59,"v":412800},{"d":"2016-09-28","o":10.54,"h":10.65,"l":10.46,"c":10.6,"v":256600},{"d":"2016-09-29","o":10.59,"h":10.66,"l":10.42,"c":10.5,"v":267500},{"d":"2016-09-30","o":10.53,"h":10.87,"l":10.46,"c":10.69,"v":671700},{"d":"2016-10-03","o":10.69,"h":10.78,"l":10.59,"c":10.77,"v":309300},{"d":"2016-10-04","o":10.71,"h":10.86,"l":10.61,"c":10.64,"v":241100},{"d":"2016-10-05","o":9.96,"h":10.06,"l":9.74,"c":9.81,"v":1243000},{"d":"2016-10-06","o":9.71,"h":9.77,"l":9.52,"c":9.75,"v":438200},{"d":"2016-10-07","o":9.74,"h":10.28,"l":9.62,"c":9.92,"v":503400},{"d":"2016-10-10","o":9.86,"h":10.1,"l":9.86,"c":10.08,"v":255900},{"d":"2016-10-11","o":10.06,"h":10.06,"l":9.62,"c":9.67,"v":264600},{"d":"2016-10-12","o":9.7,"h":9.82,"l":9.44,"c":9.54,"v":251300},{"d":"2016-10-13","o":9.49,"h":9.5,"l":9.35,"c":9.45,"v":253000},{"d":"2016-10-14","o":9.48,"h":9.54,"l":9.35,"c":9.39,"v":345100},{"d":"2016-10-17","o":9.39,"h":9.53,"l":9.39,"c":9.5,"v":168800},{"d":"2016-10-18","o":9.58,"h":9.71,"l":9.4,"c":9.44,"v":192400},{"d":"2016-10-19","o":9.5,"h":9.6,"l":9.41,"c":9.47,"v":187100},{"d":"2016-10-20","o":9.41,"h":9.56,"l":9.41,"c":9.46,"v":158400},{"d":"2016-10-21","o":9.4,"h":9.58,"l":9.31,"c":9.5,"v":244800},{"d":"2016-10-24","o":9.5,"h":9.64,"l":9.46,"c":9.49,"v":528800},{"d":"2016-10-25","o":9.46,"h":9.54,"l":8.92,"c":9.05,"v":740000},{"d":"2016-10-26","o":9.06,"h":9.21,"l":8.97,"c":9.08,"v":371600},{"d":"2016-10-27","o":9.22,"h":9.26,"l":8.97,"c":8.99,"v":465700},{"d":"2016-10-28","o":8.25,"h":8.28,"l":6.35,"c":7.47,"v":3749800},{"d":"2016-10-31","o":7.88,"h":7.9,"l":7.3,"c":7.66,"v":1494000},{"d":"2016-11-01","o":7.66,"h":7.83,"l":7.47,"c":7.65,"v":816000},{"d":"2016-11-02","o":7.59,"h":7.82,"l":7.56,"c":7.63,"v":433100},{"d":"2016-11-03","o":7.63,"h":7.67,"l":7.45,"c":7.49,"v":492100},{"d":"2016-11-04","o":7.52,"h":7.58,"l":7.39,"c":7.44,"v":521800},{"d":"2016-11-07","o":7.67,"h":7.7,"l":7.58,"c":7.64,"v":568700},{"d":"2016-11-08","o":7.64,"h":7.74,"l":7.58,"c":7.64,"v":483900},{"d":"2016-11-09","o":7.51,"h":7.74,"l":7.4,"c":7.7,"v":567500},{"d":"2016-11-10","o":7.79,"h":7.94,"l":7.58,"c":7.73,"v":393600},{"d":"2016-11-11","o":7.72,"h":8.03,"l":7.7,"c":7.84,"v":567300},{"d":"2016-11-14","o":7.95,"h":8.1,"l":7.89,"c":8,"v":354100},{"d":"2016-11-15","o":8,"h":8.04,"l":7.81,"c":7.91,"v":440100},{"d":"2016-11-16","o":7.9,"h":7.98,"l":7.82,"c":7.94,"v":213400},{"d":"2016-11-17","o":8,"h":8.28,"l":7.98,"c":8.27,"v":586000},{"d":"2016-11-18","o":8.28,"h":8.33,"l":8.14,"c":8.23,"v":291900},{"d":"2016-11-21","o":8.22,"h":8.39,"l":8.22,"c":8.35,"v":273700},{"d":"2016-11-22","o":8.67,"h":8.72,"l":8.5,"c":8.56,"v":639300},{"d":"2016-11-23","o":8.6,"h":8.62,"l":8.45,"c":8.45,"v":507800},{"d":"2016-11-25","o":8.46,"h":8.6,"l":8.43,"c":8.6,"v":223000},{"d":"2016-11-28","o":8.6,"h":8.65,"l":8.19,"c":8.21,"v":438100},{"d":"2016-11-29","o":8.25,"h":8.63,"l":8.21,"c":8.37,"v":607600},{"d":"2016-11-30","o":8.44,"h":8.44,"l":8.13,"c":8.2,"v":467300},{"d":"2016-12-01","o":8.19,"h":8.22,"l":7.86,"c":7.93,"v":474500},{"d":"2016-12-02","o":7.93,"h":8.02,"l":7.74,"c":7.92,"v":367600},{"d":"2016-12-05","o":7.99,"h":8.2,"l":7.94,"c":8.02,"v":371300},{"d":"2016-12-06","o":8.06,"h":8.19,"l":7.91,"c":8.15,"v":317400},{"d":"2016-12-07","o":8.17,"h":8.19,"l":7.96,"c":8.04,"v":421200},{"d":"2016-12-08","o":8.02,"h":8.26,"l":7.98,"c":8.14,"v":482000},{"d":"2016-12-09","o":8.19,"h":8.29,"l":8.04,"c":8.12,"v":244700},{"d":"2016-12-12","o":8.09,"h":8.13,"l":7.92,"c":7.94,"v":265100},{"d":"2016-12-13","o":8.05,"h":8.59,"l":8.03,"c":8.37,"v":1339100},{"d":"2016-12-14","o":8.35,"h":8.61,"l":8.29,"c":8.56,"v":866500},{"d":"2016-12-15","o":8.57,"h":8.84,"l":8.53,"c":8.68,"v":1049600},{"d":"2016-12-16","o":8.77,"h":8.91,"l":8.56,"c":8.69,"v":2089800},{"d":"2016-12-19","o":8.69,"h":8.8,"l":8.57,"c":8.64,"v":348600},{"d":"2016-12-20","o":8.7,"h":8.98,"l":8.67,"c":8.82,"v":478500},{"d":"2016-12-21","o":8.78,"h":8.85,"l":8.63,"c":8.8,"v":300700},{"d":"2016-12-22","o":8.83,"h":8.86,"l":8.52,"c":8.54,"v":274700},{"d":"2016-12-23","o":8.52,"h":8.72,"l":8.52,"c":8.66,"v":167200},{"d":"2016-12-27","o":8.6,"h":8.72,"l":8.59,"c":8.64,"v":151700},{"d":"2016-12-28","o":8.62,"h":8.65,"l":8.32,"c":8.34,"v":352400},{"d":"2016-12-29","o":8.39,"h":8.5,"l":8.33,"c":8.4,"v":245600},{"d":"2016-12-30","o":8.43,"h":8.43,"l":8.27,"c":8.31,"v":389300},{"d":"2017-01-03","o":8.4,"h":8.62,"l":8.33,"c":8.42,"v":295700},{"d":"2017-01-04","o":8.42,"h":8.71,"l":8.41,"c":8.71,"v":377800},{"d":"2017-01-05","o":8.59,"h":8.77,"l":8.46,"c":8.55,"v":288400},{"d":"2017-01-06","o":8.57,"h":8.57,"l":8.4,"c":8.5,"v":242800},{"d":"2017-01-09","o":8.51,"h":8.67,"l":8.43,"c":8.54,"v":220900},{"d":"2017-01-10","o":8.53,"h":8.75,"l":8.52,"c":8.66,"v":270400},{"d":"2017-01-11","o":8.65,"h":8.72,"l":8.55,"c":8.57,"v":187000},{"d":"2017-01-12","o":8.54,"h":8.62,"l":8.31,"c":8.39,"v":320300},{"d":"2017-01-13","o":8.4,"h":8.55,"l":8.4,"c":8.45,"v":296000},{"d":"2017-01-17","o":8.45,"h":8.49,"l":8.11,"c":8.17,"v":521400},{"d":"2017-01-18","o":8.2,"h":8.24,"l":8.12,"c":8.18,"v":357300},{"d":"2017-01-19","o":8.18,"h":8.24,"l":8.07,"c":8.13,"v":236800},{"d":"2017-01-20","o":8.13,"h":8.2,"l":7.94,"c":8,"v":485900},{"d":"2017-01-23","o":8,"h":8.03,"l":7.82,"c":7.94,"v":318200},{"d":"2017-01-24","o":7.9,"h":8.21,"l":7.9,"c":8.16,"v":293700},{"d":"2017-01-25","o":8.25,"h":8.32,"l":8.14,"c":8.16,"v":203300},{"d":"2017-01-26","o":8.15,"h":8.17,"l":7.86,"c":7.89,"v":362900},{"d":"2017-01-27","o":7.9,"h":8.17,"l":7.9,"c":7.96,"v":361500},{"d":"2017-01-30","o":7.87,"h":7.96,"l":7.79,"c":7.84,"v":346800},{"d":"2017-01-31","o":7.79,"h":8,"l":7.77,"c":7.97,"v":249200},{"d":"2017-02-01","o":8.01,"h":8.14,"l":7.89,"c":7.93,"v":174100},{"d":"2017-02-02","o":7.88,"h":7.88,"l":7.66,"c":7.72,"v":655700},{"d":"2017-02-03","o":7.78,"h":7.93,"l":7.75,"c":7.92,"v":427000},{"d":"2017-02-06","o":7.86,"h":7.98,"l":7.86,"c":7.95,"v":278400},{"d":"2017-02-07","o":7.95,"h":8.3,"l":7.95,"c":8.15,"v":397500},{"d":"2017-02-08","o":8.17,"h":8.3,"l":8.03,"c":8.3,"v":487700},{"d":"2017-02-09","o":8.31,"h":8.69,"l":8.31,"c":8.6,"v":914800},{"d":"2017-02-10","o":9.01,"h":9.87,"l":9.01,"c":9.52,"v":1769200},{"d":"2017-02-13","o":9.54,"h":9.94,"l":9.52,"c":9.78,"v":874700},{"d":"2017-02-14","o":9.78,"h":9.87,"l":9.58,"c":9.72,"v":453900},{"d":"2017-02-15","o":9.64,"h":9.78,"l":9.55,"c":9.74,"v":385400},{"d":"2017-02-16","o":9.8,"h":9.8,"l":9.6,"c":9.76,"v":276800},{"d":"2017-02-17","o":9.65,"h":9.69,"l":9.41,"c":9.5,"v":691000},{"d":"2017-02-21","o":9.47,"h":9.59,"l":9.39,"c":9.55,"v":347300},{"d":"2017-02-22","o":9.48,"h":9.66,"l":9.41,"c":9.52,"v":433600},{"d":"2017-02-23","o":9.58,"h":9.6,"l":9.32,"c":9.46,"v":321200},{"d":"2017-02-24","o":9.35,"h":9.56,"l":9.35,"c":9.47,"v":391000},{"d":"2017-02-27","o":9.5,"h":9.73,"l":9.44,"c":9.65,"v":820800},{"d":"2017-02-28","o":9.62,"h":9.65,"l":9.4,"c":9.46,"v":448900},{"d":"2017-03-01","o":9.59,"h":9.73,"l":9.48,"c":9.56,"v":547700},{"d":"2017-03-02","o":9.57,"h":9.62,"l":9.46,"c":9.48,"v":364000},{"d":"2017-03-03","o":9.47,"h":9.58,"l":9.34,"c":9.55,"v":576300},{"d":"2017-03-06","o":9.46,"h":9.46,"l":9.08,"c":9.11,"v":672200},{"d":"2017-03-07","o":9.05,"h":9.32,"l":9.05,"c":9.19,"v":330600},{"d":"2017-03-08","o":9.24,"h":9.25,"l":9.1,"c":9.12,"v":242400},{"d":"2017-03-09","o":9.14,"h":9.21,"l":9.05,"c":9.11,"v":341300},{"d":"2017-03-10","o":9.18,"h":9.23,"l":9.1,"c":9.15,"v":215500},{"d":"2017-03-13","o":9.15,"h":9.19,"l":9.09,"c":9.1,"v":273600},{"d":"2017-03-14","o":9.06,"h":9.07,"l":8.97,"c":9.02,"v":260500},{"d":"2017-03-15","o":9.04,"h":9.19,"l":8.98,"c":9.18,"v":377500},{"d":"2017-03-16","o":9.21,"h":9.27,"l":9.2,"c":9.25,"v":202900},{"d":"2017-03-17","o":9.26,"h":9.34,"l":9.18,"c":9.25,"v":466800},{"d":"2017-03-20","o":9.18,"h":9.31,"l":9.11,"c":9.22,"v":230200},{"d":"2017-03-21","o":9.3,"h":9.39,"l":9.21,"c":9.23,"v":360500},{"d":"2017-03-22","o":9.21,"h":9.26,"l":9.11,"c":9.22,"v":250700},{"d":"2017-03-23","o":9.24,"h":9.29,"l":9.13,"c":9.16,"v":289100},{"d":"2017-03-24","o":9.24,"h":9.3,"l":9.15,"c":9.18,"v":226400},{"d":"2017-03-27","o":9.07,"h":9.19,"l":9.03,"c":9.13,"v":210900},{"d":"2017-03-28","o":9.08,"h":9.14,"l":8.99,"c":9.01,"v":163000},{"d":"2017-03-29","o":9,"h":9.05,"l":8.95,"c":8.96,"v":159000},{"d":"2017-03-30","o":8.96,"h":9.08,"l":8.86,"c":9,"v":261000},{"d":"2017-03-31","o":9,"h":9.17,"l":8.95,"c":9.15,"v":277000},{"d":"2017-04-03","o":9.05,"h":9.24,"l":9.01,"c":9.17,"v":345800},{"d":"2017-04-04","o":9.12,"h":9.2,"l":8.93,"c":8.96,"v":279700},{"d":"2017-04-05","o":9.02,"h":9.15,"l":8.8,"c":8.84,"v":335700},{"d":"2017-04-06","o":8.8,"h":8.9,"l":8.53,"c":8.89,"v":274500},{"d":"2017-04-07","o":8.84,"h":8.91,"l":8.8,"c":8.91,"v":228400},{"d":"2017-04-10","o":8.88,"h":9.01,"l":8.75,"c":8.84,"v":319800},{"d":"2017-04-11","o":8.8,"h":8.96,"l":8.79,"c":8.91,"v":175100},{"d":"2017-04-12","o":8.89,"h":8.99,"l":8.78,"c":8.84,"v":216400},{"d":"2017-04-13","o":8.83,"h":8.88,"l":8.72,"c":8.72,"v":153700},{"d":"2017-04-17","o":8.71,"h":8.85,"l":8.71,"c":8.79,"v":159000},{"d":"2017-04-18","o":8.75,"h":8.8,"l":8.71,"c":8.72,"v":228200},{"d":"2017-04-19","o":8.75,"h":8.86,"l":8.7,"c":8.75,"v":225100},{"d":"2017-04-20","o":8.77,"h":8.88,"l":8.7,"c":8.78,"v":264000},{"d":"2017-04-21","o":8.75,"h":8.86,"l":8.74,"c":8.81,"v":225400},{"d":"2017-04-24","o":8.93,"h":8.99,"l":8.83,"c":8.92,"v":358100},{"d":"2017-04-25","o":8.99,"h":9.15,"l":8.99,"c":9.02,"v":384800},{"d":"2017-04-26","o":9.02,"h":9.23,"l":9.01,"c":9.17,"v":458700},{"d":"2017-04-27","o":9.15,"h":9.58,"l":9.11,"c":9.55,"v":897600},{"d":"2017-04-28","o":9.43,"h":9.75,"l":7.75,"c":8.1,"v":2195400},{"d":"2017-05-01","o":8.07,"h":8.13,"l":7.84,"c":7.97,"v":801300},{"d":"2017-05-02","o":7.96,"h":8.12,"l":7.9,"c":7.94,"v":618900},{"d":"2017-05-03","o":7.9,"h":8.02,"l":7.87,"c":7.9,"v":371300},{"d":"2017-05-04","o":7.98,"h":8.11,"l":7.9,"c":8.03,"v":496800},{"d":"2017-05-05","o":8.02,"h":8.19,"l":7.92,"c":8.15,"v":320200},{"d":"2017-05-08","o":8.14,"h":8.24,"l":8.06,"c":8.16,"v":313300},{"d":"2017-05-09","o":8.18,"h":8.26,"l":8.14,"c":8.18,"v":307100},{"d":"2017-05-10","o":8.18,"h":8.25,"l":8.14,"c":8.14,"v":188700},{"d":"2017-05-11","o":8.13,"h":8.25,"l":8.11,"c":8.21,"v":274700},{"d":"2017-05-12","o":8.17,"h":8.28,"l":8.17,"c":8.25,"v":239100},{"d":"2017-05-15","o":8.28,"h":8.49,"l":8.26,"c":8.35,"v":488700},{"d":"2017-05-16","o":8.41,"h":8.45,"l":8.25,"c":8.3,"v":425200},{"d":"2017-05-17","o":8.25,"h":8.27,"l":8.03,"c":8.18,"v":819000},{"d":"2017-05-18","o":8.14,"h":8.23,"l":8.03,"c":8.16,"v":435000},{"d":"2017-05-19","o":8.2,"h":8.31,"l":8.06,"c":8.28,"v":542300},{"d":"2017-05-22","o":8.25,"h":8.37,"l":8.08,"c":8.35,"v":309900},{"d":"2017-05-23","o":8.39,"h":8.55,"l":8.3,"c":8.37,"v":353600},{"d":"2017-05-24","o":8.4,"h":8.44,"l":8.28,"c":8.3,"v":192100},{"d":"2017-05-25","o":8.33,"h":8.37,"l":8.16,"c":8.17,"v":281200},{"d":"2017-05-26","o":8.18,"h":8.42,"l":8.07,"c":8.41,"v":270200},{"d":"2017-05-30","o":8.36,"h":8.43,"l":8.29,"c":8.36,"v":356500},{"d":"2017-05-31","o":8.35,"h":8.43,"l":8.06,"c":8.17,"v":377400},{"d":"2017-06-01","o":8.15,"h":8.45,"l":8.15,"c":8.44,"v":369000},{"d":"2017-06-02","o":8.44,"h":8.58,"l":8.41,"c":8.42,"v":385800},{"d":"2017-06-05","o":8.46,"h":8.46,"l":8.32,"c":8.36,"v":210200},{"d":"2017-06-06","o":8.35,"h":8.5,"l":8.28,"c":8.43,"v":382100},{"d":"2017-06-07","o":8.38,"h":8.43,"l":8.28,"c":8.35,"v":326800},{"d":"2017-06-08","o":8.38,"h":8.77,"l":8.3,"c":8.74,"v":790000},{"d":"2017-06-09","o":8.75,"h":8.88,"l":8.34,"c":8.48,"v":571200},{"d":"2017-06-12","o":8.42,"h":8.53,"l":8.33,"c":8.5,"v":615000},{"d":"2017-06-13","o":8.55,"h":8.61,"l":8.45,"c":8.49,"v":269400},{"d":"2017-06-14","o":8.46,"h":8.54,"l":8.4,"c":8.42,"v":240000},{"d":"2017-06-15","o":8.35,"h":8.43,"l":8.29,"c":8.29,"v":215900},{"d":"2017-06-16","o":8.25,"h":8.43,"l":8.25,"c":8.3,"v":690000},{"d":"2017-06-19","o":8.36,"h":8.48,"l":8.35,"c":8.45,"v":352700},{"d":"2017-06-20","o":8.46,"h":8.59,"l":8.4,"c":8.4,"v":188400},{"d":"2017-06-21","o":8.4,"h":8.52,"l":8.37,"c":8.44,"v":313100},{"d":"2017-06-22","o":8.49,"h":8.57,"l":8.42,"c":8.5,"v":224600},{"d":"2017-06-23","o":8.5,"h":8.54,"l":8.39,"c":8.53,"v":771700},{"d":"2017-06-26","o":8.48,"h":8.58,"l":8.39,"c":8.48,"v":397800},{"d":"2017-06-27","o":8.46,"h":8.5,"l":8.3,"c":8.4,"v":293200},{"d":"2017-06-28","o":8.42,"h":8.85,"l":8.4,"c":8.74,"v":810100},{"d":"2017-06-29","o":8.7,"h":8.7,"l":8.34,"c":8.46,"v":575800},{"d":"2017-06-30","o":8.46,"h":8.47,"l":8.34,"c":8.44,"v":397300},{"d":"2017-07-03","o":8.45,"h":8.45,"l":8.15,"c":8.25,"v":338900},{"d":"2017-07-05","o":8.25,"h":8.27,"l":8.07,"c":8.14,"v":339000},{"d":"2017-07-06","o":8.06,"h":8.12,"l":7.93,"c":8,"v":356700},{"d":"2017-07-07","o":7.99,"h":8.14,"l":7.99,"c":8.09,"v":255300},{"d":"2017-07-10","o":8.1,"h":8.12,"l":7.95,"c":8.06,"v":365500},{"d":"2017-07-11","o":8.05,"h":8.28,"l":8.05,"c":8.21,"v":522100},{"d":"2017-07-12","o":8.21,"h":8.36,"l":8.2,"c":8.21,"v":316600},{"d":"2017-07-13","o":8.2,"h":8.3,"l":8.05,"c":8.24,"v":561600},{"d":"2017-07-14","o":7.01,"h":7.08,"l":6.52,"c":6.92,"v":5333200},{"d":"2017-07-17","o":6.93,"h":7.05,"l":6.87,"c":7.01,"v":1720100},{"d":"2017-07-18","o":7,"h":7.03,"l":6.94,"c":6.96,"v":852900},{"d":"2017-07-19","o":7,"h":7.16,"l":6.96,"c":7.03,"v":976900},{"d":"2017-07-20","o":7.01,"h":7.01,"l":6.81,"c":6.84,"v":633500},{"d":"2017-07-21","o":6.9,"h":6.92,"l":6.65,"c":6.7,"v":853200},{"d":"2017-07-24","o":6.74,"h":6.74,"l":6.53,"c":6.58,"v":775000},{"d":"2017-07-25","o":6.65,"h":6.65,"l":6.47,"c":6.49,"v":833800},{"d":"2017-07-26","o":6.51,"h":6.53,"l":6.25,"c":6.37,"v":1016800},{"d":"2017-07-27","o":6.36,"h":6.4,"l":6.16,"c":6.31,"v":945600},{"d":"2017-07-28","o":6.15,"h":7.3,"l":6.09,"c":7.18,"v":2653600},{"d":"2017-07-31","o":7.13,"h":7.16,"l":6.9,"c":7.07,"v":1264500},{"d":"2017-08-01","o":7.1,"h":7.27,"l":7.1,"c":7.17,"v":720400},{"d":"2017-08-02","o":7.2,"h":7.2,"l":7.01,"c":7.06,"v":480800},{"d":"2017-08-03","o":7.05,"h":7.05,"l":6.69,"c":6.71,"v":662400},{"d":"2017-08-04","o":6.74,"h":6.82,"l":6.7,"c":6.8,"v":410800},{"d":"2017-08-07","o":6.8,"h":6.86,"l":6.7,"c":6.79,"v":302800},{"d":"2017-08-08","o":6.79,"h":6.89,"l":6.69,"c":6.7,"v":438600},{"d":"2017-08-09","o":6.66,"h":6.69,"l":6.61,"c":6.66,"v":225900},{"d":"2017-08-10","o":6.59,"h":6.62,"l":6.28,"c":6.29,"v":537500},{"d":"2017-08-11","o":6.24,"h":6.45,"l":6.22,"c":6.31,"v":479100},{"d":"2017-08-14","o":6.35,"h":6.45,"l":6.32,"c":6.43,"v":298600},{"d":"2017-08-15","o":6.45,"h":6.5,"l":6.27,"c":6.28,"v":309500},{"d":"2017-08-16","o":6.3,"h":6.38,"l":6.28,"c":6.28,"v":298300},{"d":"2017-08-17","o":6.23,"h":6.36,"l":6.16,"c":6.32,"v":585100},{"d":"2017-08-18","o":6.24,"h":6.29,"l":6.12,"c":6.13,"v":461100},{"d":"2017-08-21","o":6.12,"h":6.18,"l":6.04,"c":6.14,"v":604000},{"d":"2017-08-22","o":6.14,"h":6.14,"l":6.06,"c":6.08,"v":359300},{"d":"2017-08-23","o":6.07,"h":6.15,"l":6.02,"c":6.08,"v":297400},{"d":"2017-08-24","o":6.11,"h":6.33,"l":6.09,"c":6.27,"v":421600},{"d":"2017-08-25","o":6.28,"h":6.41,"l":6.28,"c":6.34,"v":282500},{"d":"2017-08-28","o":6.38,"h":6.45,"l":6.31,"c":6.43,"v":418100},{"d":"2017-08-29","o":6.39,"h":6.46,"l":6.31,"c":6.41,"v":304800},{"d":"2017-08-30","o":6.39,"h":6.58,"l":6.36,"c":6.48,"v":308800},{"d":"2017-08-31","o":6.48,"h":6.63,"l":6.46,"c":6.55,"v":471000},{"d":"2017-09-01","o":6.53,"h":6.64,"l":6.46,"c":6.6,"v":395100},{"d":"2017-09-05","o":6.56,"h":6.72,"l":6.5,"c":6.65,"v":506800},{"d":"2017-09-06","o":6.67,"h":6.74,"l":6.57,"c":6.61,"v":367700},{"d":"2017-09-07","o":6.61,"h":6.7,"l":6.51,"c":6.55,"v":435600},{"d":"2017-09-08","o":6.54,"h":6.62,"l":6.48,"c":6.55,"v":297600},{"d":"2017-09-11","o":6.58,"h":6.74,"l":6.58,"c":6.62,"v":346200},{"d":"2017-09-12","o":6.62,"h":6.75,"l":6.62,"c":6.68,"v":280000},{"d":"2017-09-13","o":6.65,"h":6.78,"l":6.65,"c":6.76,"v":360700},{"d":"2017-09-14","o":6.74,"h":6.93,"l":6.69,"c":6.91,"v":445000},{"d":"2017-09-15","o":6.9,"h":6.92,"l":6.57,"c":6.6,"v":2613900},{"d":"2017-09-18","o":6.65,"h":6.74,"l":6.57,"c":6.64,"v":341900},{"d":"2017-09-19","o":6.64,"h":6.65,"l":6.57,"c":6.58,"v":376100},{"d":"2017-09-20","o":6.57,"h":6.57,"l":6.43,"c":6.46,"v":453400},{"d":"2017-09-21","o":6.47,"h":6.63,"l":6.42,"c":6.55,"v":280500},{"d":"2017-09-22","o":6.49,"h":6.74,"l":6.48,"c":6.71,"v":355500},{"d":"2017-09-25","o":6.71,"h":6.78,"l":6.54,"c":6.57,"v":297700},{"d":"2017-09-26","o":6.58,"h":6.64,"l":6.53,"c":6.55,"v":364900},{"d":"2017-09-27","o":6.61,"h":6.91,"l":6.59,"c":6.71,"v":496600},{"d":"2017-09-28","o":6.7,"h":6.73,"l":6.6,"c":6.65,"v":237800},{"d":"2017-09-29","o":7.25,"h":7.67,"l":7.1,"c":7.56,"v":1711500},{"d":"2017-10-02","o":7.59,"h":7.75,"l":7.51,"c":7.65,"v":750900},{"d":"2017-10-03","o":7.64,"h":7.71,"l":7.6,"c":7.61,"v":657400},{"d":"2017-10-04","o":7.63,"h":7.85,"l":7.63,"c":7.67,"v":1315300},{"d":"2017-10-05","o":7.74,"h":7.86,"l":7.7,"c":7.73,"v":701200},{"d":"2017-10-06","o":7.67,"h":7.79,"l":7.63,"c":7.64,"v":318900},{"d":"2017-10-09","o":7.68,"h":7.74,"l":7.56,"c":7.58,"v":364900},{"d":"2017-10-10","o":7.64,"h":7.78,"l":7.58,"c":7.64,"v":517700},{"d":"2017-10-11","o":7.62,"h":7.68,"l":7.57,"c":7.63,"v":226400},{"d":"2017-10-12","o":7.63,"h":7.66,"l":7.59,"c":7.62,"v":387900},{"d":"2017-10-13","o":7.68,"h":7.76,"l":7.6,"c":7.66,"v":365300},{"d":"2017-10-16","o":7.65,"h":7.71,"l":7.59,"c":7.63,"v":401300},{"d":"2017-10-17","o":7.63,"h":7.66,"l":7.56,"c":7.6,"v":305800},{"d":"2017-10-18","o":7.64,"h":7.65,"l":7.48,"c":7.49,"v":351600},{"d":"2017-10-19","o":7.45,"h":7.57,"l":7.45,"c":7.5,"v":461000},{"d":"2017-10-20","o":7.58,"h":7.61,"l":7.51,"c":7.54,"v":387200},{"d":"2017-10-23","o":7.52,"h":7.61,"l":7.47,"c":7.52,"v":500300},{"d":"2017-10-24","o":7.51,"h":7.6,"l":7.47,"c":7.47,"v":392600},{"d":"2017-10-25","o":7.45,"h":7.47,"l":7.31,"c":7.38,"v":369700},{"d":"2017-10-26","o":7.43,"h":7.5,"l":7.32,"c":7.36,"v":1074900},{"d":"2017-10-27","o":7.84,"h":7.96,"l":7.4,"c":7.45,"v":1691200},{"d":"2017-10-30","o":7.43,"h":7.48,"l":7.4,"c":7.44,"v":676800},{"d":"2017-10-31","o":7.46,"h":7.48,"l":7.3,"c":7.31,"v":902000},{"d":"2017-11-01","o":7.38,"h":7.49,"l":7.33,"c":7.45,"v":672700},{"d":"2017-11-02","o":7.41,"h":7.44,"l":7.31,"c":7.36,"v":373300},{"d":"2017-11-03","o":7.28,"h":7.48,"l":7.28,"c":7.41,"v":434300},{"d":"2017-11-06","o":7.39,"h":7.42,"l":7.33,"c":7.4,"v":297200},{"d":"2017-11-07","o":7.41,"h":7.42,"l":7.28,"c":7.3,"v":269900},{"d":"2017-11-08","o":7.26,"h":7.43,"l":7.18,"c":7.38,"v":613900},{"d":"2017-11-09","o":7.31,"h":7.34,"l":7.2,"c":7.22,"v":311300},{"d":"2017-11-10","o":7.19,"h":7.31,"l":7.19,"c":7.26,"v":242700},{"d":"2017-11-13","o":7.2,"h":7.26,"l":7.15,"c":7.23,"v":223900},{"d":"2017-11-14","o":7.21,"h":7.29,"l":7.19,"c":7.27,"v":247700},{"d":"2017-11-15","o":7.21,"h":7.27,"l":7.16,"c":7.2,"v":186000},{"d":"2017-11-16","o":7.24,"h":7.4,"l":7.2,"c":7.36,"v":536900},{"d":"2017-11-17","o":7.31,"h":7.46,"l":7.29,"c":7.43,"v":294800},{"d":"2017-11-20","o":7.39,"h":7.51,"l":7.39,"c":7.5,"v":303200},{"d":"2017-11-21","o":7.5,"h":8.02,"l":7.5,"c":8,"v":2011200},{"d":"2017-11-22","o":8,"h":8.19,"l":7.94,"c":8.11,"v":683200},{"d":"2017-11-24","o":8.11,"h":8.17,"l":8.01,"c":8.09,"v":217400},{"d":"2017-11-27","o":8.12,"h":8.25,"l":8.04,"c":8.05,"v":842700},{"d":"2017-11-28","o":8.06,"h":8.16,"l":8.01,"c":8.14,"v":419500},{"d":"2017-11-29","o":8.14,"h":8.25,"l":8.06,"c":8.13,"v":450700},{"d":"2017-11-30","o":8.17,"h":8.2,"l":7.96,"c":8.02,"v":450400},{"d":"2017-12-01","o":7.97,"h":7.98,"l":7.63,"c":7.87,"v":504800},{"d":"2017-12-04","o":7.93,"h":7.94,"l":7.66,"c":7.67,"v":353700},{"d":"2017-12-05","o":7.93,"h":7.93,"l":7.59,"c":7.66,"v":302200},{"d":"2017-12-06","o":7.63,"h":7.73,"l":7.59,"c":7.7,"v":414900},{"d":"2017-12-07","o":7.7,"h":7.81,"l":7.65,"c":7.78,"v":359800},{"d":"2017-12-08","o":7.83,"h":7.85,"l":7.68,"c":7.7,"v":229800},{"d":"2017-12-11","o":7.71,"h":7.73,"l":7.67,"c":7.71,"v":241900},{"d":"2017-12-12","o":7.71,"h":7.87,"l":7.65,"c":7.69,"v":427400},{"d":"2017-12-13","o":7.7,"h":7.81,"l":7.68,"c":7.75,"v":308300},{"d":"2017-12-14","o":7.76,"h":7.82,"l":7.69,"c":7.82,"v":248800},{"d":"2017-12-15","o":7.81,"h":7.99,"l":7.78,"c":7.88,"v":1202300},{"d":"2017-12-18","o":7.96,"h":8.06,"l":7.93,"c":7.94,"v":262000},{"d":"2017-12-19","o":7.93,"h":8.04,"l":7.87,"c":7.88,"v":310300},{"d":"2017-12-20","o":7.94,"h":7.94,"l":7.8,"c":7.92,"v":242700},{"d":"2017-12-21","o":7.93,"h":7.93,"l":7.72,"c":7.74,"v":266300},{"d":"2017-12-22","o":7.75,"h":7.75,"l":7.62,"c":7.63,"v":236800},{"d":"2017-12-26","o":7.38,"h":7.7,"l":7.31,"c":7.65,"v":331100},{"d":"2017-12-27","o":7.68,"h":7.7,"l":7.59,"c":7.68,"v":188300},{"d":"2017-12-28","o":7.69,"h":7.8,"l":7.63,"c":7.8,"v":324500},{"d":"2017-12-29","o":7.79,"h":7.79,"l":7.69,"c":7.72,"v":306500},{"d":"2018-01-02","o":7.73,"h":7.8,"l":7.62,"c":7.75,"v":338700},{"d":"2018-01-03","o":7.73,"h":7.79,"l":7.65,"c":7.72,"v":280100},{"d":"2018-01-04","o":7.76,"h":7.82,"l":7.68,"c":7.74,"v":320200},{"d":"2018-01-05","o":7.76,"h":7.77,"l":7.7,"c":7.73,"v":242500},{"d":"2018-01-08","o":7.74,"h":7.74,"l":7.56,"c":7.66,"v":286900},{"d":"2018-01-09","o":7.66,"h":7.66,"l":7.5,"c":7.51,"v":317500},{"d":"2018-01-10","o":7.45,"h":7.47,"l":7.4,"c":7.42,"v":266500},{"d":"2018-01-11","o":7.45,"h":7.53,"l":7.4,"c":7.53,"v":324200},{"d":"2018-01-12","o":7.53,"h":7.64,"l":7.53,"c":7.58,"v":342600},{"d":"2018-01-16","o":7.55,"h":7.67,"l":7.28,"c":7.31,"v":479100},{"d":"2018-01-17","o":5.95,"h":6.38,"l":5.83,"c":6.32,"v":2911700},{"d":"2018-01-18","o":6.29,"h":6.47,"l":6.14,"c":6.45,"v":4182500},{"d":"2018-01-19","o":6.43,"h":6.6,"l":6.3,"c":6.58,"v":1058400},{"d":"2018-01-22","o":6.59,"h":6.86,"l":6.52,"c":6.79,"v":1149600},{"d":"2018-01-23","o":6.77,"h":6.91,"l":6.72,"c":6.8,"v":663200},{"d":"2018-01-24","o":6.86,"h":6.9,"l":6.64,"c":6.72,"v":701900},{"d":"2018-01-25","o":6.75,"h":6.93,"l":6.71,"c":6.91,"v":609200},{"d":"2018-01-26","o":6.95,"h":6.97,"l":6.88,"c":6.95,"v":619100},{"d":"2018-01-29","o":6.96,"h":7.23,"l":6.91,"c":6.98,"v":878400},{"d":"2018-01-30","o":6.91,"h":7.07,"l":6.9,"c":6.99,"v":485300},{"d":"2018-01-31","o":6.77,"h":6.77,"l":6.08,"c":6.13,"v":1444800},{"d":"2018-02-01","o":6.11,"h":6.16,"l":6,"c":6,"v":737000},{"d":"2018-02-02","o":5.95,"h":6.02,"l":5.86,"c":5.86,"v":683800},{"d":"2018-02-05","o":5.84,"h":5.9,"l":5.73,"c":5.77,"v":593000},{"d":"2018-02-06","o":5.7,"h":6.11,"l":5.7,"c":6.07,"v":715000},{"d":"2018-02-07","o":6.07,"h":6.08,"l":5.91,"c":5.93,"v":386100},{"d":"2018-02-08","o":5.94,"h":6.09,"l":5.88,"c":5.9,"v":533100},{"d":"2018-02-09","o":5.96,"h":6.12,"l":5.79,"c":6.05,"v":655800},{"d":"2018-02-12","o":6.05,"h":6.06,"l":5.91,"c":6,"v":368300},{"d":"2018-02-13","o":5.98,"h":6.31,"l":5.98,"c":6.27,"v":595700},{"d":"2018-02-14","o":6.22,"h":6.42,"l":6.22,"c":6.26,"v":443200},{"d":"2018-02-15","o":6.31,"h":6.44,"l":6.16,"c":6.44,"v":340400},{"d":"2018-02-16","o":6.41,"h":6.54,"l":6.33,"c":6.35,"v":341900},{"d":"2018-02-20","o":6.31,"h":6.36,"l":6.25,"c":6.31,"v":319900},{"d":"2018-02-21","o":6.29,"h":6.42,"l":6.29,"c":6.32,"v":191200},{"d":"2018-02-22","o":6.32,"h":6.32,"l":6.2,"c":6.27,"v":249700},{"d":"2018-02-23","o":6.31,"h":6.39,"l":6.28,"c":6.35,"v":194100},{"d":"2018-02-26","o":6.4,"h":6.48,"l":6.32,"c":6.43,"v":338400},{"d":"2018-02-27","o":6.44,"h":6.51,"l":6.3,"c":6.33,"v":215500},{"d":"2018-02-28","o":6.35,"h":6.45,"l":6.28,"c":6.28,"v":253800},{"d":"2018-03-01","o":6.29,"h":6.32,"l":6.17,"c":6.26,"v":307000},{"d":"2018-03-02","o":6.21,"h":6.48,"l":6.2,"c":6.43,"v":376800},{"d":"2018-03-05","o":6.43,"h":6.56,"l":6.38,"c":6.53,"v":300800},{"d":"2018-03-06","o":6.56,"h":6.56,"l":6.43,"c":6.49,"v":191000},{"d":"2018-03-07","o":6.46,"h":6.57,"l":6.39,"c":6.56,"v":351200},{"d":"2018-03-08","o":6.57,"h":6.57,"l":6.51,"c":6.56,"v":254000},{"d":"2018-03-09","o":6.57,"h":6.6,"l":6.5,"c":6.6,"v":283600},{"d":"2018-03-12","o":6.59,"h":6.79,"l":6.59,"c":6.75,"v":317200},{"d":"2018-03-13","o":6.77,"h":6.77,"l":6.57,"c":6.6,"v":285500},{"d":"2018-03-14","o":6.6,"h":6.63,"l":6.46,"c":6.5,"v":492600},{"d":"2018-03-15","o":6.52,"h":6.55,"l":6.44,"c":6.5,"v":365900},{"d":"2018-03-16","o":6.49,"h":6.59,"l":6.38,"c":6.53,"v":667200},{"d":"2018-03-19","o":6.15,"h":6.31,"l":5.9,"c":6.21,"v":1302400},{"d":"2018-03-20","o":6.16,"h":6.25,"l":5.93,"c":6.11,"v":573300},{"d":"2018-03-21","o":6.09,"h":6.3,"l":6,"c":6.26,"v":311100},{"d":"2018-03-22","o":6.2,"h":6.35,"l":6.15,"c":6.25,"v":379300},{"d":"2018-03-23","o":5.93,"h":6.01,"l":5.69,"c":5.75,"v":1335600},{"d":"2018-03-26","o":5.86,"h":5.89,"l":5.69,"c":5.82,"v":381300},{"d":"2018-03-27","o":5.82,"h":5.94,"l":5.74,"c":5.76,"v":370900},{"d":"2018-03-28","o":5.76,"h":5.77,"l":5.64,"c":5.71,"v":541000},{"d":"2018-03-29","o":5.72,"h":5.9,"l":5.64,"c":5.82,"v":314900},{"d":"2018-04-02","o":5.82,"h":5.9,"l":5.65,"c":5.67,"v":292600},{"d":"2018-04-03","o":5.7,"h":5.83,"l":5.63,"c":5.8,"v":399700},{"d":"2018-04-04","o":5.72,"h":5.99,"l":5.7,"c":5.96,"v":274600},{"d":"2018-04-05","o":6.03,"h":6.06,"l":5.94,"c":6.02,"v":261600},{"d":"2018-04-06","o":5.98,"h":5.99,"l":5.81,"c":5.87,"v":268600},{"d":"2018-04-09","o":5.89,"h":5.97,"l":5.8,"c":5.83,"v":735800},{"d":"2018-04-10","o":5.9,"h":6.16,"l":5.89,"c":6.08,"v":430300},{"d":"2018-04-11","o":6.09,"h":6.24,"l":6.04,"c":6.1,"v":320800},{"d":"2018-04-12","o":6.11,"h":6.18,"l":6.04,"c":6.11,"v":283900},{"d":"2018-04-13","o":6.15,"h":6.2,"l":6.07,"c":6.11,"v":239700},{"d":"2018-04-16","o":6.18,"h":6.35,"l":6.14,"c":6.27,"v":308300},{"d":"2018-04-17","o":6.27,"h":6.44,"l":6.24,"c":6.37,"v":341600},{"d":"2018-04-18","o":6.43,"h":6.43,"l":6.33,"c":6.35,"v":315500},{"d":"2018-04-19","o":6.33,"h":6.39,"l":6.25,"c":6.35,"v":389100},{"d":"2018-04-20","o":6.36,"h":6.48,"l":6.33,"c":6.35,"v":702900},{"d":"2018-04-23","o":6.34,"h":6.43,"l":6.17,"c":6.19,"v":187400},{"d":"2018-04-24","o":6.21,"h":6.29,"l":6.12,"c":6.17,"v":187700},{"d":"2018-04-25","o":6.15,"h":6.2,"l":6.01,"c":6.13,"v":289100},{"d":"2018-04-26","o":6.14,"h":6.23,"l":6.12,"c":6.2,"v":149700},{"d":"2018-04-27","o":6.23,"h":6.26,"l":6.13,"c":6.17,"v":122000},{"d":"2018-04-30","o":6.17,"h":6.24,"l":6.09,"c":6.1,"v":213000},{"d":"2018-05-01","o":6.11,"h":6.21,"l":6.09,"c":6.21,"v":159100},{"d":"2018-05-02","o":6.18,"h":6.3,"l":6.08,"c":6.27,"v":153500},{"d":"2018-05-03","o":6.24,"h":6.27,"l":6.17,"c":6.2,"v":204500},{"d":"2018-05-04","o":6.16,"h":6.35,"l":6.1,"c":6.28,"v":171100},{"d":"2018-05-07","o":6.3,"h":6.38,"l":6.24,"c":6.32,"v":347300},{"d":"2018-05-08","o":6.32,"h":6.35,"l":6.23,"c":6.32,"v":254900},{"d":"2018-05-09","o":6.32,"h":6.36,"l":6.18,"c":6.26,"v":221100},{"d":"2018-05-10","o":6.28,"h":6.28,"l":6.13,"c":6.19,"v":133700},{"d":"2018-05-11","o":6.18,"h":6.2,"l":6.03,"c":6.12,"v":211200},{"d":"2018-05-14","o":6.11,"h":6.16,"l":6.02,"c":6.1,"v":161300},{"d":"2018-05-15","o":6.06,"h":6.14,"l":6.04,"c":6.11,"v":171900},{"d":"2018-05-16","o":6.1,"h":6.25,"l":6.1,"c":6.2,"v":174100},{"d":"2018-05-17","o":6.2,"h":6.24,"l":6.15,"c":6.19,"v":226800},{"d":"2018-05-18","o":6.22,"h":6.25,"l":6.17,"c":6.19,"v":244200},{"d":"2018-05-21","o":6.23,"h":6.28,"l":6.18,"c":6.26,"v":246800},{"d":"2018-05-22","o":6.28,"h":6.34,"l":6.23,"c":6.26,"v":213600},{"d":"2018-05-23","o":6.25,"h":6.37,"l":6.21,"c":6.28,"v":243400},{"d":"2018-05-24","o":6.25,"h":6.3,"l":6.19,"c":6.24,"v":150500},{"d":"2018-05-25","o":6.24,"h":6.28,"l":6.2,"c":6.26,"v":215900},{"d":"2018-05-29","o":6.25,"h":6.36,"l":6.22,"c":6.28,"v":170100},{"d":"2018-05-30","o":6.32,"h":6.37,"l":6.24,"c":6.36,"v":324000},{"d":"2018-05-31","o":6.37,"h":6.54,"l":6.37,"c":6.43,"v":378400},{"d":"2018-06-01","o":6.46,"h":6.5,"l":6.4,"c":6.48,"v":308000},{"d":"2018-06-04","o":6.48,"h":6.54,"l":6.35,"c":6.37,"v":220700},{"d":"2018-06-05","o":6.39,"h":6.5,"l":6.36,"c":6.42,"v":384700},{"d":"2018-06-06","o":6.45,"h":6.48,"l":6.38,"c":6.4,"v":196800},{"d":"2018-06-07","o":6.39,"h":6.41,"l":6.22,"c":6.29,"v":238400},{"d":"2018-06-08","o":6.28,"h":6.34,"l":6.18,"c":6.25,"v":184800},{"d":"2018-06-11","o":6.24,"h":6.34,"l":6.23,"c":6.31,"v":152700},{"d":"2018-06-12","o":6.32,"h":6.38,"l":6.28,"c":6.35,"v":310000},{"d":"2018-06-13","o":6.38,"h":6.42,"l":6.36,"c":6.4,"v":215000},{"d":"2018-06-14","o":6.42,"h":6.48,"l":6.4,"c":6.46,"v":333900},{"d":"2018-06-15","o":6.43,"h":6.54,"l":6.29,"c":6.54,"v":933100},{"d":"2018-06-18","o":6.52,"h":6.78,"l":6.52,"c":6.75,"v":505200},{"d":"2018-06-19","o":6.69,"h":6.75,"l":6.59,"c":6.65,"v":398800},{"d":"2018-06-20","o":6.67,"h":6.79,"l":6.62,"c":6.74,"v":350000},{"d":"2018-06-21","o":6.77,"h":6.77,"l":6.63,"c":6.65,"v":252300},{"d":"2018-06-22","o":6.66,"h":6.69,"l":6.5,"c":6.56,"v":452800},{"d":"2018-06-25","o":6.52,"h":6.52,"l":6.21,"c":6.22,"v":307600},{"d":"2018-06-26","o":6.22,"h":6.38,"l":6.17,"c":6.34,"v":249700},{"d":"2018-06-27","o":6.35,"h":6.39,"l":6.2,"c":6.21,"v":233700},{"d":"2018-06-28","o":6.2,"h":6.25,"l":6.16,"c":6.25,"v":205900},{"d":"2018-06-29","o":6.25,"h":6.31,"l":6.13,"c":6.23,"v":171100},{"d":"2018-07-02","o":6.2,"h":6.45,"l":6.2,"c":6.45,"v":206900},{"d":"2018-07-03","o":6.77,"h":6.78,"l":6.64,"c":6.67,"v":231700},{"d":"2018-07-05","o":6.68,"h":6.87,"l":6.62,"c":6.84,"v":615500},{"d":"2018-07-06","o":6.82,"h":7.04,"l":6.8,"c":6.99,"v":624100},{"d":"2018-07-09","o":6.99,"h":7.04,"l":6.91,"c":6.98,"v":524700},{"d":"2018-07-10","o":7,"h":7.07,"l":6.98,"c":7.06,"v":527700},{"d":"2018-07-11","o":7.03,"h":7.32,"l":7.03,"c":7.25,"v":337800},{"d":"2018-07-12","o":7.29,"h":7.39,"l":7.29,"c":7.34,"v":304300},{"d":"2018-07-13","o":7.34,"h":7.35,"l":7.24,"c":7.27,"v":226700},{"d":"2018-07-16","o":7.28,"h":7.38,"l":7.21,"c":7.28,"v":306100},{"d":"2018-07-17","o":7.24,"h":7.36,"l":7.24,"c":7.28,"v":200200},{"d":"2018-07-18","o":7.3,"h":7.36,"l":7.2,"c":7.34,"v":215500},{"d":"2018-07-19","o":7.37,"h":7.46,"l":7.3,"c":7.3,"v":224200},{"d":"2018-07-20","o":7.3,"h":7.3,"l":7.12,"c":7.28,"v":429800},{"d":"2018-07-23","o":7.25,"h":7.25,"l":7.15,"c":7.2,"v":227500},{"d":"2018-07-24","o":7.22,"h":7.22,"l":7.06,"c":7.16,"v":301900},{"d":"2018-07-25","o":7.15,"h":7.25,"l":7.15,"c":7.25,"v":188600},{"d":"2018-07-26","o":7.25,"h":7.25,"l":7.07,"c":7.19,"v":163300},{"d":"2018-07-27","o":7.16,"h":7.16,"l":6.87,"c":6.89,"v":283400},{"d":"2018-07-30","o":6.87,"h":6.9,"l":6.77,"c":6.84,"v":341700},{"d":"2018-07-31","o":6.88,"h":6.88,"l":6.73,"c":6.76,"v":303800},{"d":"2018-08-01","o":6.74,"h":6.76,"l":6.65,"c":6.74,"v":332000},{"d":"2018-08-02","o":6.73,"h":6.79,"l":6.56,"c":6.75,"v":205500},{"d":"2018-08-03","o":6.73,"h":6.83,"l":6.65,"c":6.68,"v":268900},{"d":"2018-08-06","o":6.7,"h":6.75,"l":6.65,"c":6.7,"v":165400},{"d":"2018-08-07","o":6.72,"h":6.76,"l":6.63,"c":6.68,"v":123900},{"d":"2018-08-08","o":6.64,"h":6.71,"l":6.56,"c":6.68,"v":216700},{"d":"2018-08-09","o":6.66,"h":6.78,"l":6.56,"c":6.56,"v":142700},{"d":"2018-08-10","o":6.5,"h":6.74,"l":6.44,"c":6.68,"v":416900},{"d":"2018-08-13","o":6.7,"h":6.7,"l":6.56,"c":6.65,"v":147900},{"d":"2018-08-14","o":6.65,"h":6.73,"l":6.59,"c":6.67,"v":108700},{"d":"2018-08-15","o":6.63,"h":6.65,"l":6.58,"c":6.64,"v":154100},{"d":"2018-08-16","o":6.68,"h":6.82,"l":6.63,"c":6.81,"v":145900},{"d":"2018-08-17","o":6.8,"h":6.86,"l":6.78,"c":6.82,"v":163500},{"d":"2018-08-20","o":6.81,"h":6.96,"l":6.8,"c":6.9,"v":209200},{"d":"2018-08-21","o":6.9,"h":7.01,"l":6.89,"c":6.91,"v":164800},{"d":"2018-08-22","o":6.89,"h":6.99,"l":6.85,"c":6.97,"v":217700},{"d":"2018-08-23","o":6.97,"h":7.03,"l":6.92,"c":6.99,"v":136500},{"d":"2018-08-24","o":6.98,"h":7.06,"l":6.85,"c":7.01,"v":156800},{"d":"2018-08-27","o":7.02,"h":7.09,"l":6.92,"c":6.98,"v":209000},{"d":"2018-08-28","o":6.98,"h":6.99,"l":6.94,"c":6.95,"v":102900},{"d":"2018-08-29","o":6.95,"h":6.99,"l":6.75,"c":6.9,"v":220900},{"d":"2018-08-30","o":6.92,"h":6.99,"l":6.88,"c":6.93,"v":205000},{"d":"2018-08-31","o":7.09,"h":7.17,"l":6.82,"c":6.97,"v":640000},{"d":"2018-09-04","o":6.9,"h":6.9,"l":6.59,"c":6.61,"v":621400},{"d":"2018-09-05","o":6.59,"h":6.63,"l":6.45,"c":6.55,"v":399600},{"d":"2018-09-06","o":6.54,"h":6.71,"l":6.52,"c":6.56,"v":294300},{"d":"2018-09-07","o":6.55,"h":6.62,"l":6.49,"c":6.56,"v":260600},{"d":"2018-09-10","o":6.56,"h":6.66,"l":6.53,"c":6.63,"v":233500},{"d":"2018-09-11","o":6.65,"h":6.82,"l":6.63,"c":6.77,"v":438200},{"d":"2018-09-12","o":6.77,"h":6.77,"l":6.62,"c":6.64,"v":154200},{"d":"2018-09-13","o":6.67,"h":6.74,"l":6.46,"c":6.51,"v":216400},{"d":"2018-09-14","o":6.5,"h":6.53,"l":6.37,"c":6.38,"v":335300},{"d":"2018-09-17","o":6.38,"h":6.43,"l":6.28,"c":6.3,"v":277600},{"d":"2018-09-18","o":6.29,"h":6.31,"l":6.19,"c":6.19,"v":321000},{"d":"2018-09-19","o":6.17,"h":6.22,"l":6.1,"c":6.21,"v":322600},{"d":"2018-09-20","o":6.22,"h":6.25,"l":6.13,"c":6.14,"v":237000},{"d":"2018-09-21","o":6.14,"h":6.18,"l":6.05,"c":6.08,"v":663800},{"d":"2018-09-24","o":6.05,"h":6.17,"l":6,"c":6.16,"v":378100},{"d":"2018-09-25","o":6.17,"h":6.26,"l":6.05,"c":6.05,"v":214900},{"d":"2018-09-26","o":6.06,"h":6.15,"l":6.01,"c":6.08,"v":367700},{"d":"2018-09-27","o":6.07,"h":6.27,"l":6.07,"c":6.1,"v":402100},{"d":"2018-09-28","o":6.08,"h":6.17,"l":6.06,"c":6.08,"v":208600},{"d":"2018-10-01","o":6.13,"h":6.22,"l":6.06,"c":6.13,"v":335200},{"d":"2018-10-02","o":6.14,"h":6.17,"l":6.04,"c":6.13,"v":345700},{"d":"2018-10-03","o":6.14,"h":6.25,"l":6.08,"c":6.16,"v":274300},{"d":"2018-10-04","o":6.15,"h":6.27,"l":6.12,"c":6.15,"v":286500},{"d":"2018-10-05","o":6.12,"h":6.18,"l":5.99,"c":6.07,"v":288200},{"d":"2018-10-08","o":6.07,"h":6.1,"l":5.89,"c":5.92,"v":274200},{"d":"2018-10-09","o":5.9,"h":6.01,"l":5.76,"c":5.77,"v":249800},{"d":"2018-10-10","o":5.77,"h":5.78,"l":5.65,"c":5.65,"v":351700},{"d":"2018-10-11","o":5.65,"h":5.75,"l":5.61,"c":5.65,"v":302100},{"d":"2018-10-12","o":5.73,"h":5.74,"l":5.51,"c":5.57,"v":427400},{"d":"2018-10-15","o":5.57,"h":5.88,"l":5.57,"c":5.79,"v":306400},{"d":"2018-10-16","o":5.8,"h":5.95,"l":5.78,"c":5.92,"v":282300},{"d":"2018-10-17","o":5.84,"h":6.03,"l":5.79,"c":6.02,"v":322100},{"d":"2018-10-18","o":5.97,"h":6.04,"l":5.9,"c":5.93,"v":410700},{"d":"2018-10-19","o":5.93,"h":6.1,"l":5.93,"c":5.97,"v":713900},{"d":"2018-10-22","o":5.95,"h":6.05,"l":5.91,"c":5.93,"v":214100},{"d":"2018-10-23","o":5.82,"h":5.89,"l":5.75,"c":5.82,"v":205300},{"d":"2018-10-24","o":5.78,"h":5.91,"l":5.65,"c":5.66,"v":242000},{"d":"2018-10-25","o":5.66,"h":5.74,"l":5.59,"c":5.69,"v":395100},{"d":"2018-10-26","o":5.64,"h":5.74,"l":5.55,"c":5.62,"v":162100},{"d":"2018-10-29","o":5.67,"h":5.78,"l":5.55,"c":5.6,"v":163700},{"d":"2018-10-30","o":5.59,"h":5.7,"l":5.55,"c":5.7,"v":292600},{"d":"2018-10-31","o":5.92,"h":6.28,"l":5.81,"c":5.81,"v":618200},{"d":"2018-11-01","o":5.83,"h":6.19,"l":5.83,"c":6.16,"v":407100},{"d":"2018-11-02","o":6.15,"h":6.24,"l":6.04,"c":6.18,"v":317700},{"d":"2018-11-05","o":6.22,"h":6.22,"l":5.91,"c":6.09,"v":353100},{"d":"2018-11-06","o":6.06,"h":6.25,"l":6.03,"c":6.2,"v":324900},{"d":"2018-11-07","o":6.2,"h":6.59,"l":6.2,"c":6.49,"v":548000},{"d":"2018-11-08","o":6.46,"h":6.49,"l":6.4,"c":6.43,"v":486200},{"d":"2018-11-09","o":6.41,"h":6.46,"l":6.29,"c":6.34,"v":237800},{"d":"2018-11-12","o":6.32,"h":6.36,"l":6.2,"c":6.21,"v":248000},{"d":"2018-11-13","o":6.23,"h":6.29,"l":6.11,"c":6.15,"v":215400},{"d":"2018-11-14","o":6.2,"h":6.27,"l":6.11,"c":6.14,"v":163000},{"d":"2018-11-15","o":6.14,"h":6.26,"l":6.1,"c":6.22,"v":159900},{"d":"2018-11-16","o":6.17,"h":6.21,"l":6.07,"c":6.11,"v":178100},{"d":"2018-11-19","o":6.05,"h":6.13,"l":5.94,"c":5.98,"v":333000},{"d":"2018-11-20","o":5.91,"h":5.97,"l":5.72,"c":5.83,"v":236800},{"d":"2018-11-21","o":5.86,"h":5.94,"l":5.82,"c":5.83,"v":110500},{"d":"2018-11-23","o":5.8,"h":6.48,"l":5.8,"c":6.12,"v":838600},{"d":"2018-11-26","o":6.15,"h":6.35,"l":6.1,"c":6.34,"v":668300},{"d":"2018-11-27","o":6.28,"h":6.36,"l":6.24,"c":6.27,"v":333100},{"d":"2018-11-28","o":6.25,"h":6.4,"l":6.25,"c":6.34,"v":807000},{"d":"2018-11-29","o":6.3,"h":6.4,"l":6.28,"c":6.29,"v":247500},{"d":"2018-11-30","o":6.3,"h":6.3,"l":6.17,"c":6.3,"v":301800},{"d":"2018-12-03","o":6.34,"h":6.34,"l":6.22,"c":6.25,"v":287700},{"d":"2018-12-04","o":6.24,"h":6.26,"l":6.09,"c":6.1,"v":200300},{"d":"2018-12-06","o":6.05,"h":6.15,"l":6.02,"c":6.14,"v":279100},{"d":"2018-12-07","o":6.14,"h":6.22,"l":6.03,"c":6.06,"v":149300},{"d":"2018-12-10","o":6.42,"h":6.62,"l":6.3,"c":6.38,"v":503700},{"d":"2018-12-11","o":6.51,"h":6.55,"l":6.23,"c":6.31,"v":426800},{"d":"2018-12-12","o":6.38,"h":6.55,"l":6.38,"c":6.44,"v":368200},{"d":"2018-12-13","o":6.46,"h":6.53,"l":6.33,"c":6.39,"v":333800},{"d":"2018-12-14","o":6.33,"h":6.4,"l":6.24,"c":6.27,"v":231800},{"d":"2018-12-17","o":6.27,"h":6.27,"l":6.04,"c":6.12,"v":330800},{"d":"2018-12-18","o":6.16,"h":6.31,"l":6.08,"c":6.23,"v":591800},{"d":"2018-12-19","o":6.2,"h":6.3,"l":5.91,"c":5.94,"v":1020300},{"d":"2018-12-20","o":5.93,"h":6.12,"l":5.91,"c":5.98,"v":337400},{"d":"2018-12-21","o":6.01,"h":6.01,"l":5.8,"c":5.8,"v":850000},{"d":"2018-12-24","o":5.78,"h":5.95,"l":5.76,"c":5.79,"v":191900},{"d":"2018-12-26","o":5.84,"h":6.13,"l":5.81,"c":6.09,"v":460100},{"d":"2018-12-27","o":5.99,"h":6.07,"l":5.82,"c":5.99,"v":333500},{"d":"2018-12-28","o":6.01,"h":6.17,"l":5.99,"c":6.06,"v":275900},{"d":"2018-12-31","o":6.09,"h":6.25,"l":6.03,"c":6.24,"v":376900},{"d":"2019-01-02","o":6.13,"h":6.27,"l":6.07,"c":6.2,"v":244700},{"d":"2019-01-03","o":6.15,"h":6.18,"l":6.01,"c":6.01,"v":151000},{"d":"2019-01-04","o":6.11,"h":6.24,"l":6.08,"c":6.16,"v":178500},{"d":"2019-01-07","o":6.14,"h":6.24,"l":6.05,"c":6.21,"v":273900},{"d":"2019-01-08","o":6.24,"h":6.46,"l":6.22,"c":6.46,"v":415800},{"d":"2019-01-09","o":6.47,"h":6.61,"l":6.42,"c":6.56,"v":346500},{"d":"2019-01-10","o":6.56,"h":6.78,"l":6.53,"c":6.69,"v":324300},{"d":"2019-01-11","o":6.64,"h":6.76,"l":6.62,"c":6.7,"v":314700},{"d":"2019-01-14","o":6.64,"h":6.64,"l":6.22,"c":6.25,"v":401100},{"d":"2019-01-15","o":6.25,"h":6.58,"l":6.25,"c":6.47,"v":513000},{"d":"2019-01-16","o":6.49,"h":6.55,"l":6.43,"c":6.46,"v":341300},{"d":"2019-01-17","o":6.45,"h":6.47,"l":6.34,"c":6.41,"v":307000},{"d":"2019-01-18","o":6.46,"h":6.74,"l":6.44,"c":6.71,"v":1145100},{"d":"2019-01-22","o":6.66,"h":6.78,"l":6.44,"c":6.52,"v":400700},{"d":"2019-01-23","o":6.52,"h":6.64,"l":6.48,"c":6.56,"v":256900},{"d":"2019-01-24","o":6.55,"h":6.75,"l":6.54,"c":6.59,"v":340800},{"d":"2019-01-25","o":6.64,"h":6.71,"l":6.59,"c":6.61,"v":334200},{"d":"2019-01-28","o":6.56,"h":6.63,"l":6.5,"c":6.52,"v":285000},{"d":"2019-01-29","o":6.55,"h":6.63,"l":6.47,"c":6.56,"v":181200},{"d":"2019-01-30","o":6.57,"h":6.71,"l":6.52,"c":6.7,"v":213200},{"d":"2019-01-31","o":6.7,"h":6.84,"l":6.66,"c":6.79,"v":378900},{"d":"2019-02-01","o":6.79,"h":6.97,"l":6.79,"c":6.89,"v":253000},{"d":"2019-02-04","o":6.86,"h":7.03,"l":6.86,"c":7,"v":349100},{"d":"2019-02-05","o":7.02,"h":7.03,"l":6.94,"c":7.02,"v":280600},{"d":"2019-02-06","o":6.95,"h":7.11,"l":6.92,"c":7.01,"v":521800},{"d":"2019-02-07","o":6.98,"h":7.07,"l":6.94,"c":7.06,"v":366800},{"d":"2019-02-08","o":7.05,"h":7.05,"l":6.46,"c":6.48,"v":705300},{"d":"2019-02-11","o":6.51,"h":6.71,"l":6.51,"c":6.62,"v":482200},{"d":"2019-02-12","o":6.67,"h":6.69,"l":6.5,"c":6.67,"v":618400},{"d":"2019-02-13","o":6.65,"h":6.75,"l":6.61,"c":6.66,"v":546100},{"d":"2019-02-14","o":6.63,"h":6.77,"l":6.63,"c":6.67,"v":278300},{"d":"2019-02-15","o":6.72,"h":6.76,"l":6.66,"c":6.7,"v":212700},{"d":"2019-02-19","o":6.66,"h":6.75,"l":6.6,"c":6.71,"v":345100},{"d":"2019-02-20","o":6.7,"h":6.74,"l":6.65,"c":6.66,"v":184700},{"d":"2019-02-21","o":6.64,"h":6.82,"l":6.6,"c":6.79,"v":282700},{"d":"2019-02-22","o":6.82,"h":6.97,"l":6.82,"c":6.94,"v":384000},{"d":"2019-02-25","o":6.95,"h":7.02,"l":6.95,"c":6.99,"v":363200},{"d":"2019-02-26","o":7,"h":7.03,"l":6.91,"c":6.95,"v":457400},{"d":"2019-02-27","o":6.94,"h":6.98,"l":6.88,"c":6.95,"v":225300},{"d":"2019-02-28","o":6.95,"h":7.03,"l":6.95,"c":6.98,"v":328600},{"d":"2019-03-01","o":7.02,"h":7.02,"l":6.96,"c":7.01,"v":151900},{"d":"2019-03-04","o":6.99,"h":7.03,"l":6.9,"c":6.92,"v":177500},{"d":"2019-03-05","o":6.93,"h":6.98,"l":6.9,"c":6.9,"v":300900},{"d":"2019-03-06","o":6.9,"h":6.99,"l":6.89,"c":6.93,"v":555900},{"d":"2019-03-07","o":6.91,"h":6.99,"l":6.9,"c":6.9,"v":228000},{"d":"2019-03-08","o":6.85,"h":6.94,"l":6.82,"c":6.88,"v":313000},{"d":"2019-03-11","o":6.91,"h":7.2,"l":6.91,"c":7.17,"v":1002100},{"d":"2019-03-12","o":7.17,"h":7.18,"l":7.03,"c":7.08,"v":643300},{"d":"2019-03-13","o":7.11,"h":7.18,"l":7.08,"c":7.12,"v":304600},{"d":"2019-03-14","o":7.12,"h":7.2,"l":7.06,"c":7.07,"v":247900},{"d":"2019-03-15","o":7.1,"h":7.24,"l":7.09,"c":7.21,"v":1594900},{"d":"2019-03-18","o":7.2,"h":7.33,"l":7.2,"c":7.25,"v":462700},{"d":"2019-03-19","o":7.27,"h":7.35,"l":7.2,"c":7.25,"v":544500},{"d":"2019-03-20","o":7.24,"h":7.3,"l":7.1,"c":7.19,"v":336500},{"d":"2019-03-21","o":7.19,"h":7.41,"l":7.19,"c":7.37,"v":391100},{"d":"2019-03-22","o":7.32,"h":7.34,"l":7.04,"c":7.11,"v":376100},{"d":"2019-03-25","o":7.11,"h":7.17,"l":7.04,"c":7.15,"v":313300},{"d":"2019-03-26","o":7.19,"h":7.24,"l":7.05,"c":7.11,"v":337300},{"d":"2019-03-27","o":7.11,"h":7.11,"l":6.9,"c":6.93,"v":184500},{"d":"2019-03-28","o":6.94,"h":7.01,"l":6.93,"c":6.97,"v":309500},{"d":"2019-03-29","o":7.02,"h":7.14,"l":6.97,"c":7.09,"v":779800},{"d":"2019-04-01","o":7.14,"h":7.23,"l":7.12,"c":7.22,"v":376600},{"d":"2019-04-02","o":7.22,"h":7.22,"l":7.07,"c":7.12,"v":193900},{"d":"2019-04-03","o":7.18,"h":7.18,"l":7.07,"c":7.1,"v":297800},{"d":"2019-04-04","o":7.1,"h":7.1,"l":6.83,"c":7,"v":306300},{"d":"2019-04-05","o":7.03,"h":7.03,"l":6.92,"c":6.97,"v":158600},{"d":"2019-04-08","o":6.96,"h":6.99,"l":6.9,"c":6.96,"v":196200},{"d":"2019-04-09","o":6.92,"h":6.95,"l":6.89,"c":6.9,"v":219900},{"d":"2019-04-10","o":6.9,"h":6.92,"l":6.82,"c":6.85,"v":245300},{"d":"2019-04-11","o":6.88,"h":6.9,"l":6.7,"c":6.82,"v":326300},{"d":"2019-04-12","o":6.86,"h":6.95,"l":6.8,"c":6.94,"v":217900},{"d":"2019-04-15","o":6.96,"h":6.96,"l":6.81,"c":6.85,"v":111700},{"d":"2019-04-16","o":6.85,"h":6.91,"l":6.81,"c":6.85,"v":242400},{"d":"2019-04-17","o":6.89,"h":6.91,"l":6.79,"c":6.89,"v":330200},{"d":"2019-04-18","o":6.87,"h":6.88,"l":6.76,"c":6.87,"v":188700},{"d":"2019-04-22","o":6.83,"h":7.04,"l":6.83,"c":7.01,"v":379900},{"d":"2019-04-23","o":7.01,"h":7.04,"l":6.96,"c":7.04,"v":323300},{"d":"2019-04-24","o":7.05,"h":7.24,"l":7.05,"c":7.15,"v":471200},{"d":"2019-04-25","o":7.14,"h":7.37,"l":7.08,"c":7.29,"v":552400},{"d":"2019-04-26","o":6.03,"h":6.77,"l":6.03,"c":6.74,"v":1433100},{"d":"2019-04-29","o":6.73,"h":6.87,"l":6.51,"c":6.58,"v":580600},{"d":"2019-04-30","o":6.54,"h":6.6,"l":6.37,"c":6.46,"v":532600},{"d":"2019-05-01","o":6.48,"h":6.48,"l":6.29,"c":6.35,"v":329900},{"d":"2019-05-02","o":6.34,"h":6.45,"l":6.27,"c":6.41,"v":268900},{"d":"2019-05-03","o":6.46,"h":6.49,"l":6.39,"c":6.49,"v":284300},{"d":"2019-05-06","o":6.35,"h":6.46,"l":6.32,"c":6.41,"v":268200},{"d":"2019-05-07","o":6.34,"h":6.45,"l":6.34,"c":6.44,"v":460300},{"d":"2019-05-08","o":6.41,"h":6.47,"l":6.35,"c":6.41,"v":575500},{"d":"2019-05-09","o":6.36,"h":6.52,"l":6.35,"c":6.4,"v":516100},{"d":"2019-05-10","o":6.36,"h":6.44,"l":6.33,"c":6.39,"v":257800},{"d":"2019-05-13","o":6.3,"h":6.33,"l":6.19,"c":6.22,"v":425100},{"d":"2019-05-14","o":6.21,"h":6.27,"l":6.13,"c":6.2,"v":647000},{"d":"2019-05-15","o":6.15,"h":6.39,"l":6.15,"c":6.32,"v":368400},{"d":"2019-05-16","o":6.35,"h":6.52,"l":6.35,"c":6.44,"v":612300},{"d":"2019-05-17","o":6.37,"h":6.45,"l":6.31,"c":6.43,"v":401100},{"d":"2019-05-20","o":6.38,"h":6.38,"l":6.25,"c":6.28,"v":235200},{"d":"2019-05-21","o":6.31,"h":6.43,"l":6.3,"c":6.4,"v":424400},{"d":"2019-05-22","o":6.35,"h":6.42,"l":6.35,"c":6.36,"v":145500},{"d":"2019-05-23","o":6.29,"h":6.33,"l":6.19,"c":6.25,"v":358400},{"d":"2019-05-24","o":6.31,"h":6.41,"l":6.16,"c":6.21,"v":202800},{"d":"2019-05-28","o":6.19,"h":6.29,"l":6.16,"c":6.29,"v":384400},{"d":"2019-05-29","o":6.23,"h":6.27,"l":6.15,"c":6.18,"v":461300},{"d":"2019-05-30","o":6.2,"h":6.25,"l":6.08,"c":6.12,"v":768800},{"d":"2019-05-31","o":6.05,"h":6.15,"l":5.98,"c":6.09,"v":385500},{"d":"2019-06-03","o":6.14,"h":6.14,"l":5.93,"c":6.01,"v":604100},{"d":"2019-06-04","o":6.07,"h":6.21,"l":6.03,"c":6.16,"v":405500},{"d":"2019-06-05","o":6.19,"h":6.24,"l":6.14,"c":6.17,"v":251500},{"d":"2019-06-06","o":6.16,"h":6.27,"l":6.13,"c":6.16,"v":282400},{"d":"2019-06-07","o":6.19,"h":6.22,"l":6.09,"c":6.11,"v":418300},{"d":"2019-06-10","o":6.13,"h":6.27,"l":6.1,"c":6.2,"v":369600},{"d":"2019-06-11","o":6.25,"h":6.25,"l":6.08,"c":6.11,"v":619800},{"d":"2019-06-12","o":6.1,"h":6.2,"l":6.06,"c":6.2,"v":248500},{"d":"2019-06-13","o":6.23,"h":6.31,"l":6.21,"c":6.3,"v":263400},{"d":"2019-06-14","o":6.31,"h":6.35,"l":6.2,"c":6.24,"v":257300},{"d":"2019-06-17","o":6.25,"h":6.5,"l":6.25,"c":6.45,"v":353800},{"d":"2019-06-18","o":6.48,"h":6.55,"l":6.45,"c":6.49,"v":385500},{"d":"2019-06-19","o":6.49,"h":6.57,"l":6.46,"c":6.56,"v":189800},{"d":"2019-06-20","o":6.62,"h":6.67,"l":6.52,"c":6.59,"v":244700},{"d":"2019-06-21","o":6.55,"h":6.59,"l":6.47,"c":6.53,"v":1288100},{"d":"2019-06-24","o":6.53,"h":6.78,"l":6.53,"c":6.77,"v":407900},{"d":"2019-06-25","o":6.76,"h":6.79,"l":6.67,"c":6.68,"v":398900},{"d":"2019-06-26","o":6.72,"h":6.92,"l":6.72,"c":6.8,"v":268400},{"d":"2019-06-27","o":6.8,"h":6.88,"l":6.75,"c":6.79,"v":410100},{"d":"2019-06-28","o":6.81,"h":6.88,"l":6.76,"c":6.82,"v":990200},{"d":"2019-07-01","o":6.9,"h":6.9,"l":6.78,"c":6.84,"v":174000},{"d":"2019-07-02","o":6.83,"h":6.95,"l":6.8,"c":6.92,"v":544900},{"d":"2019-07-03","o":7,"h":7.1,"l":6.95,"c":7.01,"v":257600},{"d":"2019-07-05","o":7,"h":7.17,"l":6.98,"c":7.12,"v":327100},{"d":"2019-07-08","o":7.11,"h":7.19,"l":6.93,"c":6.98,"v":477800},{"d":"2019-07-09","o":6.96,"h":7.02,"l":6.92,"c":6.96,"v":295700},{"d":"2019-07-10","o":7,"h":7.07,"l":7,"c":7.01,"v":271900},{"d":"2019-07-11","o":7.04,"h":7.05,"l":6.95,"c":6.99,"v":223200},{"d":"2019-07-12","o":7,"h":7.05,"l":6.96,"c":7.01,"v":245000},{"d":"2019-07-15","o":7.06,"h":7.19,"l":7.05,"c":7.18,"v":755900},{"d":"2019-07-16","o":7.18,"h":7.36,"l":7.18,"c":7.34,"v":543800},{"d":"2019-07-17","o":7.35,"h":7.67,"l":7.32,"c":7.6,"v":987700},{"d":"2019-07-18","o":7.59,"h":7.85,"l":7.59,"c":7.79,"v":744600},{"d":"2019-07-19","o":7.81,"h":7.94,"l":7.56,"c":7.57,"v":1121900},{"d":"2019-07-22","o":7.57,"h":7.68,"l":7.56,"c":7.6,"v":287400},{"d":"2019-07-23","o":7.63,"h":7.64,"l":7.48,"c":7.52,"v":565900},{"d":"2019-07-24","o":7.51,"h":7.59,"l":7.46,"c":7.55,"v":201200},{"d":"2019-07-25","o":7.54,"h":7.56,"l":7.44,"c":7.49,"v":240700},{"d":"2019-07-26","o":7.53,"h":7.55,"l":7.43,"c":7.47,"v":412500},{"d":"2019-07-29","o":7.47,"h":7.5,"l":7.27,"c":7.41,"v":658800},{"d":"2019-07-30","o":7.34,"h":7.39,"l":7.18,"c":7.25,"v":700400},{"d":"2019-07-31","o":7.64,"h":8.29,"l":7.54,"c":7.58,"v":2193700},{"d":"2019-08-01","o":7.6,"h":7.64,"l":7.4,"c":7.52,"v":716800},{"d":"2019-08-02","o":7.43,"h":7.43,"l":7.08,"c":7.22,"v":774100},{"d":"2019-08-05","o":7.09,"h":7.15,"l":6.94,"c":7.09,"v":1020800},{"d":"2019-08-06","o":7.14,"h":7.17,"l":6.98,"c":7.1,"v":963700},{"d":"2019-08-07","o":7.02,"h":7.09,"l":6.98,"c":6.99,"v":365900},{"d":"2019-08-08","o":7.06,"h":7.26,"l":7.06,"c":7.23,"v":425800},{"d":"2019-08-09","o":7.19,"h":7.24,"l":7.14,"c":7.14,"v":341600},{"d":"2019-08-12","o":7.09,"h":7.4,"l":7.08,"c":7.14,"v":813200},{"d":"2019-08-13","o":7.11,"h":7.19,"l":7.08,"c":7.13,"v":264300},{"d":"2019-08-14","o":7.01,"h":7.09,"l":6.96,"c":7.06,"v":442300},{"d":"2019-08-15","o":7.04,"h":7.06,"l":6.88,"c":6.92,"v":453300},{"d":"2019-08-16","o":6.96,"h":7.08,"l":6.93,"c":7.03,"v":325500},{"d":"2019-08-19","o":7.12,"h":7.16,"l":7,"c":7.02,"v":204300},{"d":"2019-08-20","o":7.03,"h":7.12,"l":6.99,"c":7.1,"v":292300},{"d":"2019-08-21","o":7.14,"h":7.27,"l":7.13,"c":7.18,"v":268700},{"d":"2019-08-22","o":7.21,"h":7.25,"l":7.13,"c":7.13,"v":446600},{"d":"2019-08-23","o":7.11,"h":7.21,"l":7,"c":7.03,"v":323900},{"d":"2019-08-26","o":7.07,"h":7.08,"l":6.9,"c":6.95,"v":212400},{"d":"2019-08-27","o":7,"h":7,"l":6.82,"c":6.83,"v":227900},{"d":"2019-08-28","o":6.82,"h":6.86,"l":6.71,"c":6.79,"v":252700},{"d":"2019-08-29","o":6.88,"h":6.99,"l":6.85,"c":6.96,"v":267000},{"d":"2019-08-30","o":7.02,"h":7.02,"l":6.9,"c":6.94,"v":165200},{"d":"2019-09-03","o":6.89,"h":6.93,"l":6.78,"c":6.8,"v":269800},{"d":"2019-09-04","o":6.88,"h":6.9,"l":6.76,"c":6.83,"v":283400},{"d":"2019-09-05","o":6.9,"h":6.96,"l":6.82,"c":6.89,"v":393000},{"d":"2019-09-06","o":6.87,"h":6.99,"l":6.87,"c":6.9,"v":346400},{"d":"2019-09-09","o":6.9,"h":6.91,"l":6.73,"c":6.87,"v":383700},{"d":"2019-09-10","o":6.85,"h":7.04,"l":6.8,"c":6.98,"v":406000},{"d":"2019-09-11","o":7,"h":7.49,"l":6.93,"c":7.49,"v":379400},{"d":"2019-09-12","o":7.49,"h":7.76,"l":7.45,"c":7.69,"v":336300},{"d":"2019-09-13","o":7.72,"h":7.81,"l":7.66,"c":7.74,"v":227800},{"d":"2019-09-16","o":7.71,"h":7.83,"l":7.66,"c":7.78,"v":257700},{"d":"2019-09-17","o":7.73,"h":7.79,"l":7.64,"c":7.73,"v":218600},{"d":"2019-09-18","o":7.72,"h":7.72,"l":7.58,"c":7.71,"v":282700},{"d":"2019-09-19","o":7.72,"h":7.73,"l":7.43,"c":7.47,"v":271600},{"d":"2019-09-20","o":7.47,"h":7.53,"l":7.22,"c":7.23,"v":799100},{"d":"2019-09-23","o":7.22,"h":7.22,"l":7.08,"c":7.12,"v":213000},{"d":"2019-09-24","o":7.13,"h":7.22,"l":7.03,"c":7.1,"v":440400},{"d":"2019-09-25","o":7.1,"h":7.33,"l":7.08,"c":7.31,"v":272200},{"d":"2019-09-26","o":7.29,"h":7.34,"l":7.11,"c":7.14,"v":133400},{"d":"2019-09-27","o":7.14,"h":7.15,"l":6.92,"c":6.97,"v":125400},{"d":"2019-09-30","o":6.98,"h":7.04,"l":6.93,"c":6.94,"v":273300},{"d":"2019-10-01","o":6.96,"h":7.01,"l":6.73,"c":6.74,"v":365800},{"d":"2019-10-02","o":6.7,"h":6.71,"l":6.48,"c":6.56,"v":411900},{"d":"2019-10-03","o":6.55,"h":6.63,"l":6.51,"c":6.63,"v":250000},{"d":"2019-10-04","o":6.64,"h":6.71,"l":6.57,"c":6.6,"v":159400},{"d":"2019-10-07","o":6.54,"h":6.65,"l":6.52,"c":6.6,"v":192400},{"d":"2019-10-08","o":6.55,"h":6.6,"l":6.37,"c":6.43,"v":227600},{"d":"2019-10-09","o":6.49,"h":6.5,"l":6.34,"c":6.35,"v":161000},{"d":"2019-10-10","o":6.36,"h":6.37,"l":6.19,"c":6.2,"v":212900},{"d":"2019-10-11","o":6.22,"h":6.29,"l":6.14,"c":6.16,"v":429200},{"d":"2019-10-14","o":6.11,"h":6.24,"l":6,"c":6.19,"v":377300},{"d":"2019-10-15","o":6.23,"h":6.56,"l":6.2,"c":6.49,"v":391800},{"d":"2019-10-16","o":6.45,"h":6.47,"l":6.37,"c":6.47,"v":243500},{"d":"2019-10-17","o":6.49,"h":6.72,"l":6.49,"c":6.68,"v":451500},{"d":"2019-10-18","o":6.64,"h":6.69,"l":6.57,"c":6.65,"v":342300},{"d":"2019-10-21","o":6.7,"h":6.76,"l":6.65,"c":6.73,"v":216100},{"d":"2019-10-22","o":6.71,"h":6.79,"l":6.45,"c":6.47,"v":283000},{"d":"2019-10-23","o":6.42,"h":6.54,"l":6.42,"c":6.48,"v":138500},{"d":"2019-10-24","o":6.5,"h":6.58,"l":6.49,"c":6.55,"v":138900},{"d":"2019-10-25","o":6.53,"h":6.62,"l":6.5,"c":6.59,"v":753000},{"d":"2019-10-28","o":6.61,"h":6.66,"l":6.44,"c":6.5,"v":191300},{"d":"2019-10-29","o":6.46,"h":6.5,"l":6.34,"c":6.46,"v":381500},{"d":"2019-10-30","o":6.5,"h":7.45,"l":6.5,"c":7.34,"v":953600},{"d":"2019-10-31","o":7.29,"h":7.6,"l":7.21,"c":7.43,"v":639700},{"d":"2019-11-01","o":7.4,"h":7.47,"l":7.24,"c":7.25,"v":635500},{"d":"2019-11-04","o":7.26,"h":7.38,"l":7.15,"c":7.27,"v":339500},{"d":"2019-11-05","o":7.22,"h":7.32,"l":7.08,"c":7.12,"v":284600},{"d":"2019-11-06","o":7.11,"h":7.27,"l":7.02,"c":7.24,"v":278300},{"d":"2019-11-07","o":7.24,"h":7.39,"l":7.22,"c":7.33,"v":261400},{"d":"2019-11-08","o":7.31,"h":7.37,"l":7.26,"c":7.26,"v":180200},{"d":"2019-11-11","o":7.22,"h":7.28,"l":7.14,"c":7.27,"v":129900},{"d":"2019-11-12","o":7.25,"h":7.38,"l":7.16,"c":7.18,"v":227700},{"d":"2019-11-13","o":7.12,"h":7.21,"l":7,"c":7.05,"v":128800},{"d":"2019-11-14","o":7.04,"h":7.05,"l":6.65,"c":6.98,"v":659000},{"d":"2019-11-15","o":7.04,"h":7.1,"l":6.97,"c":6.98,"v":215300},{"d":"2019-11-18","o":6.95,"h":6.98,"l":6.75,"c":6.77,"v":180000},{"d":"2019-11-19","o":6.81,"h":6.9,"l":6.75,"c":6.84,"v":243900},{"d":"2019-11-20","o":6.76,"h":6.95,"l":6.73,"c":6.73,"v":286200},{"d":"2019-11-21","o":6.71,"h":6.78,"l":6.64,"c":6.71,"v":195600},{"d":"2019-11-22","o":6.73,"h":6.8,"l":6.58,"c":6.59,"v":204600},{"d":"2019-11-25","o":6.63,"h":6.77,"l":6.62,"c":6.71,"v":158500},{"d":"2019-11-26","o":6.75,"h":6.81,"l":6.7,"c":6.7,"v":182100},{"d":"2019-11-27","o":6.71,"h":6.79,"l":6.68,"c":6.76,"v":168200},{"d":"2019-11-29","o":6.7,"h":6.84,"l":6.66,"c":6.67,"v":156700},{"d":"2019-12-02","o":6.65,"h":6.69,"l":6.51,"c":6.54,"v":190800},{"d":"2019-12-03","o":6.47,"h":6.48,"l":6.37,"c":6.46,"v":216300},{"d":"2019-12-04","o":6.47,"h":6.6,"l":6.35,"c":6.37,"v":335200},{"d":"2019-12-05","o":6.39,"h":6.39,"l":6.24,"c":6.28,"v":278500},{"d":"2019-12-06","o":6.26,"h":6.37,"l":6.24,"c":6.32,"v":302100},{"d":"2019-12-09","o":6.26,"h":6.34,"l":6.15,"c":6.15,"v":377100},{"d":"2019-12-10","o":6.2,"h":6.39,"l":6.16,"c":6.36,"v":177800},{"d":"2019-12-11","o":6.37,"h":6.45,"l":6.3,"c":6.44,"v":179400},{"d":"2019-12-12","o":6.44,"h":6.58,"l":6.4,"c":6.43,"v":161800},{"d":"2019-12-13","o":6.36,"h":6.52,"l":6.32,"c":6.35,"v":283300},{"d":"2019-12-16","o":6.39,"h":6.67,"l":6.39,"c":6.65,"v":455500},{"d":"2019-12-17","o":6.63,"h":6.78,"l":6.62,"c":6.77,"v":233700},{"d":"2019-12-18","o":6.81,"h":6.84,"l":6.72,"c":6.84,"v":268200},{"d":"2019-12-19","o":6.87,"h":7.08,"l":6.82,"c":7.07,"v":385600},{"d":"2019-12-20","o":7.1,"h":7.12,"l":6.87,"c":7.05,"v":1544600},{"d":"2019-12-23","o":7.08,"h":7.08,"l":6.84,"c":6.93,"v":182900},{"d":"2019-12-24","o":6.96,"h":7.08,"l":6.95,"c":7.02,"v":93100},{"d":"2019-12-26","o":7.03,"h":7.09,"l":6.93,"c":6.99,"v":185500},{"d":"2019-12-27","o":7.02,"h":7.02,"l":6.81,"c":6.86,"v":184700},{"d":"2019-12-30","o":6.88,"h":6.98,"l":6.76,"c":6.95,"v":189200},{"d":"2019-12-31","o":6.89,"h":6.98,"l":6.85,"c":6.87,"v":150700},{"d":"2020-01-02","o":6.89,"h":6.97,"l":6.89,"c":6.93,"v":142200},{"d":"2020-01-03","o":6.81,"h":6.96,"l":6.81,"c":6.94,"v":192900},{"d":"2020-01-06","o":6.86,"h":7.05,"l":6.83,"c":6.98,"v":156400},{"d":"2020-01-07","o":6.98,"h":7.1,"l":6.96,"c":7.08,"v":157100},{"d":"2020-01-08","o":7.38,"h":7.49,"l":7.18,"c":7.36,"v":352300},{"d":"2020-01-09","o":7.39,"h":7.47,"l":7.3,"c":7.4,"v":404300},{"d":"2020-01-10","o":7.4,"h":7.49,"l":7.2,"c":7.23,"v":306600},{"d":"2020-01-13","o":7.24,"h":7.28,"l":7.11,"c":7.13,"v":236300},{"d":"2020-01-14","o":7.12,"h":7.24,"l":7.03,"c":7.12,"v":199200},{"d":"2020-01-15","o":7.11,"h":7.25,"l":7.11,"c":7.16,"v":154100},{"d":"2020-01-16","o":7.23,"h":7.33,"l":7.19,"c":7.21,"v":191400},{"d":"2020-01-17","o":7.26,"h":7.26,"l":7.1,"c":7.13,"v":272900},{"d":"2020-01-21","o":7.12,"h":7.13,"l":6.94,"c":6.96,"v":260200},{"d":"2020-01-22","o":6.98,"h":7.06,"l":6.98,"c":7.01,"v":146000},{"d":"2020-01-23","o":6.95,"h":7.15,"l":6.94,"c":7.11,"v":225000},{"d":"2020-01-24","o":7.14,"h":7.18,"l":7.01,"c":7.06,"v":136900},{"d":"2020-01-27","o":6.93,"h":6.98,"l":6.85,"c":6.85,"v":152000},{"d":"2020-01-28","o":6.87,"h":6.95,"l":6.8,"c":6.83,"v":132800},{"d":"2020-01-29","o":6.89,"h":7.01,"l":6.84,"c":6.9,"v":185200},{"d":"2020-01-30","o":6.84,"h":6.97,"l":6.84,"c":6.92,"v":143700},{"d":"2020-01-31","o":6.9,"h":6.93,"l":6.76,"c":6.81,"v":172000},{"d":"2020-02-03","o":6.87,"h":6.91,"l":6.82,"c":6.9,"v":164200},{"d":"2020-02-04","o":6.99,"h":7.1,"l":6.96,"c":7.08,"v":335000},{"d":"2020-02-05","o":7.14,"h":7.21,"l":7.03,"c":7.2,"v":122000},{"d":"2020-02-06","o":7.22,"h":7.22,"l":7.1,"c":7.16,"v":135000},{"d":"2020-02-07","o":7.12,"h":7.3,"l":7.11,"c":7.29,"v":212700},{"d":"2020-02-10","o":7.29,"h":7.29,"l":7.15,"c":7.21,"v":132700},{"d":"2020-02-11","o":7.19,"h":7.35,"l":7.17,"c":7.27,"v":233200},{"d":"2020-02-12","o":7,"h":7.4,"l":7,"c":7.21,"v":540200},{"d":"2020-02-13","o":7.19,"h":7.43,"l":7.16,"c":7.27,"v":403700},{"d":"2020-02-14","o":7.23,"h":7.3,"l":7.11,"c":7.22,"v":353500},{"d":"2020-02-18","o":7.15,"h":7.25,"l":7.09,"c":7.13,"v":440200},{"d":"2020-02-19","o":7.17,"h":7.24,"l":7.1,"c":7.2,"v":202300},{"d":"2020-02-20","o":7.17,"h":7.34,"l":7.17,"c":7.27,"v":339800},{"d":"2020-02-21","o":7.26,"h":7.4,"l":7.25,"c":7.27,"v":374400},{"d":"2020-02-24","o":7.08,"h":7.26,"l":7.01,"c":7.14,"v":391900},{"d":"2020-02-25","o":7.14,"h":7.15,"l":6.95,"c":6.96,"v":443300},{"d":"2020-02-26","o":6.99,"h":7.06,"l":6.8,"c":6.82,"v":651500},{"d":"2020-02-27","o":6.67,"h":6.8,"l":6.57,"c":6.57,"v":643300},{"d":"2020-02-28","o":6.41,"h":6.72,"l":6.33,"c":6.71,"v":474100},{"d":"2020-03-02","o":6.75,"h":6.75,"l":6.44,"c":6.51,"v":373500},{"d":"2020-03-03","o":6.47,"h":6.63,"l":6.44,"c":6.51,"v":253000},{"d":"2020-03-04","o":6.55,"h":6.6,"l":6.45,"c":6.6,"v":255900},{"d":"2020-03-05","o":6.52,"h":6.58,"l":6.39,"c":6.47,"v":357500},{"d":"2020-03-06","o":6.26,"h":6.43,"l":6.22,"c":6.41,"v":605200},{"d":"2020-03-09","o":6.2,"h":6.2,"l":5.36,"c":5.39,"v":731800},{"d":"2020-03-10","o":5.47,"h":5.68,"l":5.42,"c":5.54,"v":383800},{"d":"2020-03-11","o":5.45,"h":5.52,"l":4.95,"c":5.03,"v":535000},{"d":"2020-03-12","o":4.81,"h":4.81,"l":4.34,"c":4.34,"v":646000},{"d":"2020-03-13","o":4.56,"h":4.68,"l":4.32,"c":4.38,"v":647800},{"d":"2020-03-16","o":3.9,"h":4.22,"l":3.81,"c":3.88,"v":499100},{"d":"2020-03-17","o":3.91,"h":3.95,"l":3.6,"c":3.62,"v":729000},{"d":"2020-03-18","o":3.47,"h":3.75,"l":3.43,"c":3.52,"v":609500},{"d":"2020-03-19","o":3.56,"h":4.48,"l":3.54,"c":4.28,"v":580900},{"d":"2020-03-20","o":4.34,"h":4.57,"l":4,"c":4.01,"v":629900},{"d":"2020-03-23","o":4.06,"h":4.5,"l":3.91,"c":4.49,"v":362100},{"d":"2020-03-24","o":4.65,"h":4.76,"l":4.37,"c":4.62,"v":527400},{"d":"2020-03-25","o":4.62,"h":5,"l":4.55,"c":4.9,"v":451700},{"d":"2020-03-26","o":5.02,"h":5.61,"l":5.02,"c":5.38,"v":695900},{"d":"2020-03-27","o":5.21,"h":5.64,"l":4.98,"c":5.57,"v":719600},{"d":"2020-03-30","o":5.56,"h":5.6,"l":5.29,"c":5.58,"v":668300},{"d":"2020-03-31","o":5.55,"h":6.34,"l":5.52,"c":6.21,"v":1164900},{"d":"2020-04-01","o":6.11,"h":6.11,"l":5.76,"c":5.82,"v":516300},{"d":"2020-04-02","o":5.8,"h":6.05,"l":5.71,"c":5.89,"v":547200},{"d":"2020-04-03","o":5.82,"h":5.95,"l":5.68,"c":5.89,"v":368900},{"d":"2020-04-06","o":6,"h":6.12,"l":5.76,"c":6.11,"v":427900},{"d":"2020-04-07","o":6.19,"h":6.53,"l":6.06,"c":6.35,"v":791900},{"d":"2020-04-08","o":6.49,"h":6.6,"l":6.3,"c":6.45,"v":363400},{"d":"2020-04-09","o":6.46,"h":6.56,"l":6.31,"c":6.41,"v":332800},{"d":"2020-04-13","o":6.42,"h":6.71,"l":6.4,"c":6.57,"v":683100},{"d":"2020-04-14","o":6.7,"h":7.05,"l":6.64,"c":7.04,"v":621100},{"d":"2020-04-15","o":6.82,"h":6.93,"l":6.59,"c":6.66,"v":472700},{"d":"2020-04-16","o":6.65,"h":6.89,"l":6.44,"c":6.74,"v":456700},{"d":"2020-04-17","o":6.87,"h":6.99,"l":6.71,"c":6.81,"v":1092300},{"d":"2020-04-20","o":6.55,"h":6.71,"l":6.49,"c":6.54,"v":310800},{"d":"2020-04-21","o":6.39,"h":6.5,"l":6.21,"c":6.26,"v":334900},{"d":"2020-04-22","o":6.44,"h":6.57,"l":6.36,"c":6.45,"v":703200},{"d":"2020-04-23","o":6.46,"h":6.58,"l":6.38,"c":6.44,"v":313600},{"d":"2020-04-24","o":6.42,"h":6.51,"l":6.26,"c":6.46,"v":221400},{"d":"2020-04-27","o":6.49,"h":7.08,"l":6.48,"c":6.97,"v":378400},{"d":"2020-04-28","o":7.14,"h":7.32,"l":7.06,"c":7.14,"v":411400},{"d":"2020-04-29","o":7.3,"h":7.69,"l":7.2,"c":7.4,"v":824000},{"d":"2020-04-30","o":7.33,"h":7.41,"l":6.81,"c":6.83,"v":357200},{"d":"2020-05-01","o":6.63,"h":6.78,"l":6.56,"c":6.71,"v":333300},{"d":"2020-05-04","o":6.56,"h":6.79,"l":6.46,"c":6.65,"v":383700},{"d":"2020-05-05","o":6.76,"h":6.87,"l":6.6,"c":6.66,"v":278700},{"d":"2020-05-06","o":6.67,"h":6.8,"l":6.56,"c":6.73,"v":316000},{"d":"2020-05-07","o":6.85,"h":7.2,"l":6.78,"c":7.02,"v":469200},{"d":"2020-05-08","o":7.23,"h":7.3,"l":7.03,"c":7.28,"v":464500},{"d":"2020-05-11","o":7.19,"h":7.27,"l":7.1,"c":7.14,"v":535200},{"d":"2020-05-12","o":7.01,"h":7.05,"l":6.61,"c":6.62,"v":689100},{"d":"2020-05-13","o":6.6,"h":6.62,"l":6.18,"c":6.26,"v":339700},{"d":"2020-05-14","o":6.11,"h":6.16,"l":5.86,"c":6.12,"v":514100},{"d":"2020-05-15","o":6.1,"h":6.57,"l":6.04,"c":6.55,"v":424700},{"d":"2020-05-18","o":6.8,"h":6.83,"l":6.56,"c":6.64,"v":562900},{"d":"2020-05-19","o":6.59,"h":6.72,"l":6.56,"c":6.59,"v":444000},{"d":"2020-05-20","o":6.66,"h":7.02,"l":6.63,"c":6.92,"v":559100},{"d":"2020-05-21","o":6.94,"h":6.96,"l":6.67,"c":6.73,"v":276300},{"d":"2020-05-22","o":6.82,"h":6.82,"l":6.53,"c":6.65,"v":253800},{"d":"2020-05-26","o":6.85,"h":7.07,"l":6.66,"c":6.74,"v":607600},{"d":"2020-05-27","o":6.77,"h":6.95,"l":6.57,"c":6.86,"v":866900},{"d":"2020-05-28","o":6.91,"h":7.07,"l":6.69,"c":6.75,"v":353400},{"d":"2020-05-29","o":6.65,"h":6.82,"l":6.57,"c":6.8,"v":340600},{"d":"2020-06-01","o":6.83,"h":6.91,"l":6.8,"c":6.81,"v":440300},{"d":"2020-06-02","o":6.82,"h":6.86,"l":6.7,"c":6.8,"v":354100},{"d":"2020-06-03","o":6.8,"h":6.93,"l":6.75,"c":6.84,"v":804500},{"d":"2020-06-04","o":6.72,"h":6.88,"l":6.67,"c":6.76,"v":356700},{"d":"2020-06-05","o":6.84,"h":7.05,"l":6.72,"c":6.95,"v":461000},{"d":"2020-06-08","o":6.96,"h":7.11,"l":6.88,"c":7.09,"v":624100},{"d":"2020-06-09","o":6.94,"h":7.25,"l":6.94,"c":7.17,"v":490500},{"d":"2020-06-10","o":7.2,"h":7.22,"l":6.95,"c":6.96,"v":325500},{"d":"2020-06-11","o":6.7,"h":6.83,"l":6.46,"c":6.53,"v":378500},{"d":"2020-06-12","o":6.77,"h":6.9,"l":6.6,"c":6.69,"v":383900},{"d":"2020-06-15","o":6.6,"h":6.96,"l":6.53,"c":6.93,"v":318900},{"d":"2020-06-16","o":7.14,"h":7.17,"l":7.02,"c":7.08,"v":538000},{"d":"2020-06-17","o":7.15,"h":7.2,"l":6.94,"c":7.01,"v":373100},{"d":"2020-06-18","o":7.03,"h":7.1,"l":6.74,"c":6.85,"v":474800},{"d":"2020-06-19","o":6.92,"h":7.1,"l":6.82,"c":6.96,"v":1715700},{"d":"2020-06-22","o":6.93,"h":7.29,"l":6.93,"c":7.18,"v":801100},{"d":"2020-06-23","o":7.2,"h":7.28,"l":7,"c":7.01,"v":887800},{"d":"2020-06-24","o":6.96,"h":7.02,"l":6.72,"c":6.86,"v":534500},{"d":"2020-06-25","o":6.85,"h":6.98,"l":6.79,"c":6.89,"v":498200},{"d":"2020-06-26","o":6.82,"h":6.9,"l":6.47,"c":6.48,"v":1859000},{"d":"2020-06-29","o":6.5,"h":6.73,"l":6.37,"c":6.66,"v":468100},{"d":"2020-06-30","o":6.64,"h":6.83,"l":6.59,"c":6.81,"v":368800},{"d":"2020-07-01","o":6.79,"h":6.92,"l":6.72,"c":6.84,"v":303100},{"d":"2020-07-02","o":6.94,"h":6.98,"l":6.81,"c":6.84,"v":213100},{"d":"2020-07-06","o":6.96,"h":7,"l":6.82,"c":6.93,"v":272500},{"d":"2020-07-07","o":6.83,"h":6.89,"l":6.5,"c":6.55,"v":481900},{"d":"2020-07-08","o":6.54,"h":6.87,"l":6.51,"c":6.86,"v":425600},{"d":"2020-07-09","o":6.94,"h":7.26,"l":6.79,"c":7.25,"v":412100},{"d":"2020-07-10","o":7.25,"h":7.33,"l":7.08,"c":7.24,"v":308700},{"d":"2020-07-13","o":7.32,"h":7.57,"l":7.21,"c":7.24,"v":645400},{"d":"2020-07-14","o":7.2,"h":7.41,"l":7.14,"c":7.38,"v":415000},{"d":"2020-07-15","o":7.5,"h":7.84,"l":7.47,"c":7.65,"v":648500},{"d":"2020-07-16","o":7.66,"h":7.66,"l":7.33,"c":7.44,"v":333800},{"d":"2020-07-17","o":7.43,"h":7.49,"l":7.28,"c":7.48,"v":639500},{"d":"2020-07-20","o":7.45,"h":7.71,"l":7.45,"c":7.67,"v":313600},{"d":"2020-07-21","o":7.75,"h":7.8,"l":7.45,"c":7.52,"v":656100},{"d":"2020-07-22","o":7.51,"h":7.57,"l":7.36,"c":7.37,"v":430600},{"d":"2020-07-23","o":7.36,"h":7.49,"l":7.26,"c":7.45,"v":691100},{"d":"2020-07-24","o":7.44,"h":7.44,"l":7.02,"c":7.11,"v":401700},{"d":"2020-07-27","o":7.09,"h":7.25,"l":7.05,"c":7.23,"v":292500},{"d":"2020-07-28","o":7.2,"h":7.3,"l":7.08,"c":7.18,"v":582500},{"d":"2020-07-29","o":7.55,"h":8.69,"l":7.51,"c":8.26,"v":2314000},{"d":"2020-07-30","o":8.33,"h":8.39,"l":7.83,"c":8.21,"v":1471000},{"d":"2020-07-31","o":8.08,"h":8.1,"l":7.67,"c":8.08,"v":809800},{"d":"2020-08-03","o":8.11,"h":8.36,"l":7.83,"c":8.34,"v":949000},{"d":"2020-08-04","o":8.36,"h":8.38,"l":8.03,"c":8.3,"v":1081300},{"d":"2020-08-05","o":8.37,"h":8.49,"l":8.26,"c":8.35,"v":872400},{"d":"2020-08-06","o":8.42,"h":8.42,"l":8.31,"c":8.36,"v":729300},{"d":"2020-08-07","o":8.22,"h":8.66,"l":8.11,"c":8.65,"v":1270600},{"d":"2020-08-10","o":8.65,"h":8.88,"l":8.61,"c":8.8,"v":1135700},{"d":"2020-08-11","o":8.82,"h":9.21,"l":8.67,"c":8.73,"v":3152000},{"d":"2020-08-12","o":8.78,"h":9.07,"l":8.71,"c":8.73,"v":824500},{"d":"2020-08-13","o":8.72,"h":8.76,"l":8.45,"c":8.58,"v":633100},{"d":"2020-08-14","o":8.55,"h":8.55,"l":8.29,"c":8.42,"v":467300},{"d":"2020-08-17","o":8.44,"h":8.48,"l":8.29,"c":8.46,"v":411400},{"d":"2020-08-18","o":8.52,"h":8.53,"l":8.26,"c":8.35,"v":767600},{"d":"2020-08-19","o":8.35,"h":8.38,"l":8.22,"c":8.35,"v":478100},{"d":"2020-08-20","o":8.24,"h":8.48,"l":8.24,"c":8.43,"v":510800},{"d":"2020-08-21","o":8.43,"h":8.43,"l":8.08,"c":8.12,"v":668300},{"d":"2020-08-24","o":8.21,"h":8.89,"l":8.09,"c":8.87,"v":3053400},{"d":"2020-08-25","o":8.96,"h":8.98,"l":8.76,"c":8.91,"v":1039800},{"d":"2020-08-26","o":8.91,"h":9.16,"l":8.89,"c":9.08,"v":1335600},{"d":"2020-08-27","o":9.11,"h":9.14,"l":8.53,"c":8.61,"v":817500},{"d":"2020-08-28","o":8.59,"h":8.67,"l":8.5,"c":8.64,"v":531100},{"d":"2020-08-31","o":8.58,"h":8.66,"l":8.51,"c":8.55,"v":621900},{"d":"2020-09-01","o":8.51,"h":8.62,"l":8.18,"c":8.38,"v":775200},{"d":"2020-09-02","o":8.4,"h":8.57,"l":8.28,"c":8.54,"v":648600},{"d":"2020-09-03","o":8.49,"h":8.49,"l":7.78,"c":7.83,"v":867200},{"d":"2020-09-04","o":7.81,"h":7.81,"l":6.95,"c":7.34,"v":1362300},{"d":"2020-09-08","o":7.2,"h":7.24,"l":7.02,"c":7.05,"v":613600},{"d":"2020-09-09","o":7.18,"h":7.27,"l":6.99,"c":7.16,"v":620600},{"d":"2020-09-10","o":7.22,"h":7.38,"l":6.98,"c":6.99,"v":631600},{"d":"2020-09-11","o":7.04,"h":7.11,"l":6.84,"c":6.89,"v":510700},{"d":"2020-09-14","o":6.98,"h":7.12,"l":6.94,"c":7.04,"v":506500},{"d":"2020-09-15","o":7.08,"h":7.15,"l":6.89,"c":7.02,"v":766000},{"d":"2020-09-16","o":7.02,"h":7.09,"l":6.94,"c":7.02,"v":432500},{"d":"2020-09-17","o":6.96,"h":7.19,"l":6.85,"c":7.09,"v":992300},{"d":"2020-09-18","o":7.14,"h":7.37,"l":7.04,"c":7.28,"v":1755300},{"d":"2020-09-21","o":7.2,"h":7.24,"l":7.03,"c":7.11,"v":907200},{"d":"2020-09-22","o":7.19,"h":7.19,"l":6.92,"c":7.09,"v":568100},{"d":"2020-09-23","o":7.06,"h":7.11,"l":6.76,"c":6.78,"v":840000},{"d":"2020-09-24","o":6.72,"h":6.83,"l":6.57,"c":6.62,"v":1127900},{"d":"2020-09-25","o":6.6,"h":6.67,"l":6.27,"c":6.49,"v":1178700},{"d":"2020-09-28","o":6.57,"h":6.78,"l":6.45,"c":6.69,"v":1067600},{"d":"2020-09-29","o":6.68,"h":6.69,"l":6.45,"c":6.55,"v":999900},{"d":"2020-09-30","o":6.51,"h":6.6,"l":6.36,"c":6.37,"v":771500},{"d":"2020-10-01","o":6.4,"h":6.46,"l":6.27,"c":6.32,"v":548500},{"d":"2020-10-02","o":6.17,"h":6.34,"l":6.13,"c":6.27,"v":582700},{"d":"2020-10-05","o":6.54,"h":6.57,"l":6.34,"c":6.4,"v":907400},{"d":"2020-10-06","o":6.44,"h":6.83,"l":6.43,"c":6.61,"v":1206700},{"d":"2020-10-07","o":6.63,"h":6.88,"l":6.62,"c":6.81,"v":930000},{"d":"2020-10-08","o":6.87,"h":7.02,"l":6.83,"c":6.97,"v":641100},{"d":"2020-10-09","o":7.02,"h":7.17,"l":6.97,"c":7.14,"v":754100},{"d":"2020-10-12","o":7.2,"h":7.39,"l":7.18,"c":7.36,"v":1054500},{"d":"2020-10-13","o":7.36,"h":7.48,"l":7.24,"c":7.28,"v":707200},{"d":"2020-10-14","o":7.28,"h":7.4,"l":7.28,"c":7.33,"v":408400},{"d":"2020-10-15","o":7.2,"h":7.47,"l":7.11,"c":7.42,"v":635200},{"d":"2020-10-16","o":7.41,"h":7.55,"l":7.32,"c":7.33,"v":1184400},{"d":"2020-10-19","o":7.33,"h":7.41,"l":7.26,"c":7.31,"v":745700},{"d":"2020-10-20","o":7.32,"h":7.41,"l":7.26,"c":7.32,"v":619300},{"d":"2020-10-21","o":7.3,"h":7.37,"l":7.03,"c":7.09,"v":802900},{"d":"2020-10-22","o":7.09,"h":7.18,"l":6.91,"c":7.17,"v":800600},{"d":"2020-10-23","o":7.2,"h":7.2,"l":7.06,"c":7.17,"v":711400},{"d":"2020-10-26","o":7.05,"h":7.14,"l":6.7,"c":6.81,"v":782500},{"d":"2020-10-27","o":6.81,"h":6.88,"l":6.64,"c":6.68,"v":725900},{"d":"2020-10-28","o":6.91,"h":7.3,"l":6.65,"c":7.18,"v":1327700},{"d":"2020-10-29","o":7.13,"h":7.32,"l":7.11,"c":7.12,"v":872400},{"d":"2020-10-30","o":7.05,"h":7.07,"l":6.68,"c":6.74,"v":1086500},{"d":"2020-11-02","o":6.79,"h":7.01,"l":6.79,"c":6.9,"v":728900},{"d":"2020-11-03","o":7.05,"h":7.27,"l":6.95,"c":7.21,"v":536900},{"d":"2020-11-04","o":7.18,"h":7.3,"l":7.1,"c":7.24,"v":478300},{"d":"2020-11-05","o":7.31,"h":7.54,"l":7.31,"c":7.51,"v":679100},{"d":"2020-11-06","o":7.52,"h":7.53,"l":7.39,"c":7.49,"v":416200},{"d":"2020-11-09","o":7.83,"h":7.85,"l":7.48,"c":7.49,"v":909400},{"d":"2020-11-10","o":7.53,"h":7.6,"l":7.29,"c":7.42,"v":938400},{"d":"2020-11-11","o":7.42,"h":7.64,"l":7.38,"c":7.62,"v":524600},{"d":"2020-11-12","o":7.58,"h":7.63,"l":7.47,"c":7.49,"v":316700},{"d":"2020-11-13","o":7.55,"h":7.72,"l":7.55,"c":7.65,"v":439600},{"d":"2020-11-16","o":7.73,"h":7.79,"l":7.61,"c":7.69,"v":537000},{"d":"2020-11-17","o":7.69,"h":7.74,"l":7.52,"c":7.59,"v":447100},{"d":"2020-11-18","o":7.6,"h":7.72,"l":7.51,"c":7.52,"v":732400},{"d":"2020-11-19","o":7.5,"h":7.57,"l":7.46,"c":7.56,"v":373800},{"d":"2020-11-20","o":7.5,"h":7.95,"l":7.48,"c":7.91,"v":2245400},{"d":"2020-11-23","o":8,"h":8.27,"l":7.92,"c":8.16,"v":1001400},{"d":"2020-11-24","o":8.33,"h":8.33,"l":8.08,"c":8.13,"v":897500},{"d":"2020-11-25","o":8.14,"h":8.2,"l":7.91,"c":8.13,"v":533500},{"d":"2020-11-27","o":8.08,"h":8.19,"l":7.93,"c":8.12,"v":435100},{"d":"2020-11-30","o":8.1,"h":8.12,"l":7.87,"c":7.98,"v":548300},{"d":"2020-12-01","o":8.07,"h":8.14,"l":7.91,"c":7.98,"v":505000},{"d":"2020-12-02","o":7.92,"h":7.99,"l":7.78,"c":7.93,"v":467900},{"d":"2020-12-03","o":7.93,"h":8,"l":7.8,"c":7.92,"v":473000},{"d":"2020-12-04","o":8,"h":8.18,"l":7.97,"c":8.06,"v":502800},{"d":"2020-12-07","o":8.06,"h":8.15,"l":7.97,"c":8.12,"v":440400},{"d":"2020-12-08","o":8.08,"h":8.28,"l":8.04,"c":8.26,"v":619300},{"d":"2020-12-09","o":8.26,"h":8.31,"l":8.1,"c":8.15,"v":622200},{"d":"2020-12-10","o":8.07,"h":8.19,"l":7.72,"c":7.85,"v":1000700},{"d":"2020-12-11","o":7.82,"h":8.01,"l":7.75,"c":7.95,"v":778100},{"d":"2020-12-14","o":8.04,"h":8.29,"l":8.03,"c":8.11,"v":1054200},{"d":"2020-12-15","o":8.14,"h":8.31,"l":8.01,"c":8.31,"v":674500},{"d":"2020-12-16","o":8.45,"h":8.98,"l":8.45,"c":8.69,"v":1425800},{"d":"2020-12-17","o":8.69,"h":9.15,"l":8.69,"c":9.14,"v":1175200},{"d":"2020-12-18","o":9.23,"h":9.75,"l":9.05,"c":9.73,"v":2806500},{"d":"2020-12-21","o":9.6,"h":10.07,"l":9.56,"c":10.04,"v":1438800},{"d":"2020-12-22","o":10.2,"h":10.56,"l":10.15,"c":10.42,"v":1559500},{"d":"2020-12-23","o":10.63,"h":10.94,"l":10.07,"c":10.23,"v":1356800},{"d":"2020-12-24","o":10.25,"h":10.25,"l":9.81,"c":9.96,"v":475500},{"d":"2020-12-28","o":10.12,"h":10.35,"l":9.99,"c":10.09,"v":578400},{"d":"2020-12-29","o":10.04,"h":10.1,"l":9.53,"c":9.67,"v":930400},{"d":"2020-12-30","o":9.76,"h":10.03,"l":9.74,"c":9.82,"v":666200},{"d":"2020-12-31","o":9.87,"h":9.89,"l":9.71,"c":9.86,"v":358400},{"d":"2021-01-04","o":9.93,"h":9.97,"l":9.43,"c":9.58,"v":812300},{"d":"2021-01-05","o":9.54,"h":9.76,"l":9.48,"c":9.69,"v":634300},{"d":"2021-01-06","o":9.69,"h":9.76,"l":9.47,"c":9.68,"v":758600},{"d":"2021-01-07","o":9.75,"h":9.95,"l":9.5,"c":9.94,"v":901000},{"d":"2021-01-08","o":10.05,"h":10.35,"l":9.88,"c":10.12,"v":884200},{"d":"2021-01-11","o":9.92,"h":9.99,"l":9.05,"c":9.19,"v":1687700},{"d":"2021-01-12","o":9.22,"h":9.28,"l":9.02,"c":9.2,"v":991500},{"d":"2021-01-13","o":9.2,"h":9.32,"l":8.88,"c":9.07,"v":877000},{"d":"2021-01-14","o":9.09,"h":9.26,"l":8.98,"c":9.18,"v":812500},{"d":"2021-01-15","o":9.09,"h":10.1,"l":9.05,"c":9.86,"v":2738500},{"d":"2021-01-19","o":10.09,"h":10.15,"l":9.5,"c":9.54,"v":983000},{"d":"2021-01-20","o":9.73,"h":10.14,"l":9.67,"c":9.81,"v":956900},{"d":"2021-01-21","o":9.9,"h":9.94,"l":9.62,"c":9.66,"v":672300},{"d":"2021-01-22","o":9.58,"h":9.91,"l":9.5,"c":9.91,"v":583700},{"d":"2021-01-25","o":9.97,"h":10.65,"l":9.95,"c":10.22,"v":1289300},{"d":"2021-01-26","o":10.3,"h":10.63,"l":10.18,"c":10.62,"v":978300},{"d":"2021-01-27","o":10.41,"h":10.57,"l":10.28,"c":10.42,"v":894200},{"d":"2021-01-28","o":10.39,"h":10.44,"l":9.7,"c":10.01,"v":948100},{"d":"2021-01-29","o":10,"h":10.32,"l":9.86,"c":9.93,"v":1143300},{"d":"2021-02-01","o":10.01,"h":10.03,"l":9.69,"c":10.03,"v":522800},{"d":"2021-02-02","o":10.1,"h":10.17,"l":9.66,"c":10.02,"v":621200},{"d":"2021-02-03","o":10.08,"h":10.14,"l":9.86,"c":10,"v":399000},{"d":"2021-02-04","o":10.06,"h":10.91,"l":10.04,"c":10.86,"v":1808900},{"d":"2021-02-05","o":10.98,"h":11,"l":10.25,"c":10.58,"v":962800},{"d":"2021-02-08","o":10.7,"h":11.41,"l":10.69,"c":11.33,"v":1183400},{"d":"2021-02-09","o":11.28,"h":11.86,"l":11.1,"c":11.7,"v":1612600},{"d":"2021-02-10","o":10.41,"h":10.45,"l":9.38,"c":9.92,"v":3965000},{"d":"2021-02-11","o":10.03,"h":10.23,"l":9.41,"c":9.8,"v":2102900},{"d":"2021-02-12","o":9.64,"h":9.75,"l":9.32,"c":9.38,"v":1180700},{"d":"2021-02-16","o":9.48,"h":9.48,"l":9.06,"c":9.24,"v":1389300},{"d":"2021-02-17","o":9.13,"h":9.31,"l":8.97,"c":9.29,"v":1450600},{"d":"2021-02-18","o":9.19,"h":9.35,"l":9.03,"c":9.2,"v":925700},{"d":"2021-02-19","o":9.26,"h":9.41,"l":9.09,"c":9.39,"v":1026500},{"d":"2021-02-22","o":9.3,"h":9.48,"l":9.2,"c":9.37,"v":1213100},{"d":"2021-02-23","o":9.13,"h":9.33,"l":8.61,"c":9.33,"v":1185900},{"d":"2021-02-24","o":9.33,"h":9.62,"l":9.27,"c":9.56,"v":1304200},{"d":"2021-02-25","o":9.56,"h":9.75,"l":9.19,"c":9.19,"v":767200},{"d":"2021-02-26","o":9.21,"h":9.44,"l":9.06,"c":9.34,"v":812400},{"d":"2021-03-01","o":9.57,"h":9.66,"l":9.48,"c":9.64,"v":813200},{"d":"2021-03-02","o":9.68,"h":9.7,"l":9.55,"c":9.55,"v":609300},{"d":"2021-03-03","o":9.58,"h":9.78,"l":9.43,"c":9.51,"v":971600},{"d":"2021-03-04","o":9.44,"h":9.72,"l":9.06,"c":9.09,"v":828900},{"d":"2021-03-05","o":9.07,"h":9.21,"l":8.62,"c":9.18,"v":808300},{"d":"2021-03-08","o":9.13,"h":9.3,"l":9.05,"c":9.16,"v":550800},{"d":"2021-03-09","o":9.37,"h":9.88,"l":9.32,"c":9.69,"v":909300},{"d":"2021-03-10","o":9.8,"h":10.11,"l":9.8,"c":9.97,"v":1047500},{"d":"2021-03-11","o":10,"h":10.32,"l":9.98,"c":10.26,"v":815400},{"d":"2021-03-12","o":10.1,"h":10.32,"l":9.98,"c":10.1,"v":837600},{"d":"2021-03-15","o":10.16,"h":10.29,"l":10,"c":10.2,"v":432400},{"d":"2021-03-16","o":10.2,"h":10.3,"l":10,"c":10.12,"v":314400},{"d":"2021-03-17","o":9.96,"h":10.29,"l":9.89,"c":10.24,"v":525100},{"d":"2021-03-18","o":10.06,"h":10.37,"l":9.93,"c":9.97,"v":770000},{"d":"2021-03-19","o":9.97,"h":10.28,"l":9.95,"c":10.25,"v":1559800},{"d":"2021-03-22","o":10.29,"h":10.72,"l":10.29,"c":10.46,"v":1036300},{"d":"2021-03-23","o":10.45,"h":10.63,"l":10.09,"c":10.11,"v":886600},{"d":"2021-03-24","o":10.19,"h":10.26,"l":9.35,"c":9.4,"v":957500},{"d":"2021-03-25","o":9.33,"h":9.36,"l":9.01,"c":9.31,"v":599900},{"d":"2021-03-26","o":9.34,"h":9.59,"l":9.23,"c":9.59,"v":537900},{"d":"2021-03-29","o":9.57,"h":9.64,"l":9.17,"c":9.26,"v":539600},{"d":"2021-03-30","o":9.13,"h":9.3,"l":8.96,"c":9.25,"v":443700},{"d":"2021-03-31","o":9.34,"h":9.67,"l":9.3,"c":9.61,"v":614100},{"d":"2021-04-01","o":9.71,"h":9.89,"l":9.64,"c":9.74,"v":364500},{"d":"2021-04-05","o":9.87,"h":9.87,"l":9.67,"c":9.8,"v":256500},{"d":"2021-04-06","o":9.67,"h":9.85,"l":9.64,"c":9.71,"v":308900},{"d":"2021-04-07","o":9.7,"h":9.74,"l":9.51,"c":9.58,"v":417500},{"d":"2021-04-08","o":9.68,"h":9.74,"l":9.52,"c":9.69,"v":243900},{"d":"2021-04-09","o":9.59,"h":9.66,"l":9.46,"c":9.52,"v":413500},{"d":"2021-04-12","o":9.51,"h":9.52,"l":8.68,"c":8.94,"v":1216500},{"d":"2021-04-13","o":8.97,"h":9.08,"l":8.73,"c":9.05,"v":1153700},{"d":"2021-04-14","o":9.05,"h":9.3,"l":9.05,"c":9.06,"v":835000},{"d":"2021-04-15","o":9.16,"h":9.22,"l":8.96,"c":9.15,"v":722700},{"d":"2021-04-16","o":9.17,"h":9.59,"l":8.94,"c":9.54,"v":1830800},{"d":"2021-04-19","o":9.44,"h":9.49,"l":9.08,"c":9.24,"v":641900},{"d":"2021-04-20","o":9.22,"h":9.24,"l":8.81,"c":8.92,"v":532900},{"d":"2021-04-21","o":8.91,"h":9.11,"l":8.76,"c":9.08,"v":370900},{"d":"2021-04-22","o":9.13,"h":9.29,"l":9.07,"c":9.08,"v":423300},{"d":"2021-04-23","o":9.09,"h":9.5,"l":9.09,"c":9.42,"v":504600},{"d":"2021-04-26","o":9.43,"h":9.66,"l":9.42,"c":9.56,"v":468900},{"d":"2021-04-27","o":9.63,"h":9.63,"l":9.15,"c":9.21,"v":711600},{"d":"2021-04-28","o":8.9,"h":9.1,"l":8.69,"c":8.77,"v":1086800},{"d":"2021-04-29","o":8.8,"h":9.05,"l":8.69,"c":8.85,"v":800400},{"d":"2021-04-30","o":8.76,"h":9.04,"l":8.63,"c":8.68,"v":780300},{"d":"2021-05-03","o":8.71,"h":8.81,"l":8.6,"c":8.62,"v":772800},{"d":"2021-05-04","o":8.56,"h":8.73,"l":8.42,"c":8.72,"v":788300},{"d":"2021-05-05","o":8.78,"h":8.94,"l":8.76,"c":8.88,"v":504500},{"d":"2021-05-06","o":8.82,"h":9.07,"l":8.77,"c":9.05,"v":790900},{"d":"2021-05-07","o":9.13,"h":9.24,"l":9.07,"c":9.13,"v":827500},{"d":"2021-05-10","o":9.06,"h":9.1,"l":8.89,"c":8.9,"v":659800},{"d":"2021-05-11","o":8.7,"h":9.02,"l":8.62,"c":8.92,"v":759200},{"d":"2021-05-12","o":8.82,"h":8.99,"l":8.76,"c":8.87,"v":620100},{"d":"2021-05-13","o":8.99,"h":9.12,"l":8.84,"c":8.93,"v":589300},{"d":"2021-05-14","o":9.01,"h":9.27,"l":8.93,"c":9.2,"v":422500},{"d":"2021-05-17","o":9.14,"h":9.35,"l":9.13,"c":9.31,"v":512100},{"d":"2021-05-18","o":9.37,"h":9.7,"l":9.29,"c":9.29,"v":564600},{"d":"2021-05-19","o":9.22,"h":9.37,"l":9.13,"c":9.36,"v":291100},{"d":"2021-05-20","o":9.35,"h":9.48,"l":9.3,"c":9.36,"v":396100},{"d":"2021-05-21","o":9.52,"h":9.55,"l":9.4,"c":9.41,"v":411100},{"d":"2021-05-24","o":9.46,"h":9.58,"l":9.46,"c":9.54,"v":426300},{"d":"2021-05-25","o":9.6,"h":9.69,"l":9.5,"c":9.5,"v":411600},{"d":"2021-05-26","o":9.55,"h":9.77,"l":9.5,"c":9.74,"v":291800},{"d":"2021-05-27","o":9.77,"h":9.91,"l":9.7,"c":9.85,"v":581700},{"d":"2021-05-28","o":9.87,"h":9.89,"l":9.73,"c":9.73,"v":512500},{"d":"2021-06-01","o":9.74,"h":9.79,"l":9.61,"c":9.71,"v":406600},{"d":"2021-06-02","o":9.73,"h":9.8,"l":9.66,"c":9.73,"v":432000},{"d":"2021-06-03","o":9.67,"h":9.85,"l":9.62,"c":9.84,"v":342600},{"d":"2021-06-04","o":9.88,"h":10.05,"l":9.86,"c":10,"v":498000},{"d":"2021-06-07","o":9.97,"h":10.21,"l":9.93,"c":10.21,"v":493500},{"d":"2021-06-08","o":10.2,"h":10.34,"l":10.09,"c":10.1,"v":405900},{"d":"2021-06-09","o":10.11,"h":10.3,"l":10.11,"c":10.26,"v":678600},{"d":"2021-06-10","o":10.3,"h":10.58,"l":10.24,"c":10.56,"v":535900},{"d":"2021-06-11","o":10.54,"h":10.69,"l":10.44,"c":10.5,"v":624800},{"d":"2021-06-14","o":10.5,"h":10.51,"l":10.27,"c":10.48,"v":546400},{"d":"2021-06-15","o":10.48,"h":10.5,"l":10.21,"c":10.31,"v":576600},{"d":"2021-06-16","o":10.31,"h":10.58,"l":10.25,"c":10.57,"v":430400},{"d":"2021-06-17","o":10.63,"h":10.98,"l":10.59,"c":10.85,"v":857900},{"d":"2021-06-18","o":10.83,"h":10.91,"l":10.47,"c":10.54,"v":4065300},{"d":"2021-06-21","o":10.65,"h":10.91,"l":10.63,"c":10.68,"v":638300},{"d":"2021-06-22","o":10.65,"h":10.68,"l":10.18,"c":10.34,"v":477800},{"d":"2021-06-23","o":10.78,"h":11.15,"l":10.7,"c":10.93,"v":866600},{"d":"2021-06-24","o":10.99,"h":11.18,"l":10.82,"c":10.83,"v":564100},{"d":"2021-06-25","o":10.8,"h":11.04,"l":10.77,"c":10.93,"v":1127600},{"d":"2021-06-28","o":10.96,"h":11.09,"l":10.8,"c":11,"v":492000},{"d":"2021-06-29","o":10.98,"h":11.5,"l":10.95,"c":11.37,"v":893400},{"d":"2021-06-30","o":11.4,"h":11.41,"l":11.23,"c":11.26,"v":480800},{"d":"2021-07-01","o":11.27,"h":11.45,"l":11.24,"c":11.42,"v":515900},{"d":"2021-07-02","o":11.49,"h":11.65,"l":11.38,"c":11.59,"v":416700},{"d":"2021-07-06","o":11.62,"h":11.72,"l":11.42,"c":11.69,"v":570800},{"d":"2021-07-07","o":11.69,"h":11.97,"l":11.69,"c":11.77,"v":745600},{"d":"2021-07-08","o":11.58,"h":11.6,"l":11.16,"c":11.55,"v":404400},{"d":"2021-07-09","o":11.66,"h":11.92,"l":11.56,"c":11.86,"v":351900},{"d":"2021-07-12","o":11.87,"h":11.91,"l":11.34,"c":11.34,"v":525000},{"d":"2021-07-13","o":11.29,"h":11.31,"l":11.13,"c":11.24,"v":616000},{"d":"2021-07-14","o":11.31,"h":11.46,"l":11.04,"c":11.08,"v":453600},{"d":"2021-07-15","o":11.08,"h":11.19,"l":10.85,"c":11.02,"v":527600},{"d":"2021-07-16","o":11.05,"h":11.05,"l":10.56,"c":10.7,"v":1947700},{"d":"2021-07-19","o":10.5,"h":10.95,"l":10.5,"c":10.73,"v":573400},{"d":"2021-07-20","o":10.8,"h":10.98,"l":10.64,"c":10.84,"v":466900},{"d":"2021-07-21","o":10.83,"h":11.23,"l":10.83,"c":11.21,"v":493000},{"d":"2021-07-22","o":11.18,"h":11.36,"l":11.15,"c":11.3,"v":324400},{"d":"2021-07-23","o":11.35,"h":11.4,"l":11.25,"c":11.39,"v":422900},{"d":"2021-07-26","o":11.46,"h":11.49,"l":11.31,"c":11.36,"v":357300},{"d":"2021-07-27","o":11.33,"h":11.33,"l":10.93,"c":11.15,"v":409900},{"d":"2021-07-28","o":11.2,"h":12.61,"l":11.1,"c":12.48,"v":1360100},{"d":"2021-07-29","o":12.5,"h":13.13,"l":12.5,"c":12.96,"v":1335600},{"d":"2021-07-30","o":12.85,"h":13.09,"l":12.54,"c":12.77,"v":664200},{"d":"2021-08-02","o":12.78,"h":13.21,"l":12.65,"c":13.19,"v":773400},{"d":"2021-08-03","o":13.2,"h":13.25,"l":12.71,"c":13.01,"v":798700},{"d":"2021-08-04","o":12.97,"h":13.4,"l":12.96,"c":13.24,"v":464800},{"d":"2021-08-05","o":13.28,"h":13.59,"l":13.15,"c":13.51,"v":944500},{"d":"2021-08-06","o":13.53,"h":13.55,"l":12.98,"c":13.23,"v":613600},{"d":"2021-08-09","o":13.28,"h":13.38,"l":13.05,"c":13.32,"v":366500},{"d":"2021-08-10","o":13.34,"h":13.5,"l":13.01,"c":13.14,"v":410200},{"d":"2021-08-11","o":13.18,"h":13.23,"l":12.9,"c":13.07,"v":315600},{"d":"2021-08-12","o":13.07,"h":13.29,"l":12.9,"c":13.27,"v":317500},{"d":"2021-08-13","o":13.26,"h":13.62,"l":13.11,"c":13.48,"v":555500},{"d":"2021-08-16","o":13.4,"h":13.93,"l":13.23,"c":13.6,"v":845900},{"d":"2021-08-17","o":13.48,"h":13.52,"l":12.83,"c":12.92,"v":477700},{"d":"2021-08-18","o":12.94,"h":13.41,"l":12.86,"c":13.11,"v":408400},{"d":"2021-08-19","o":12.91,"h":13.17,"l":12.9,"c":12.97,"v":353900},{"d":"2021-08-20","o":12.96,"h":13.23,"l":12.93,"c":13.18,"v":302700},{"d":"2021-08-23","o":13.3,"h":13.4,"l":13.16,"c":13.3,"v":284700},{"d":"2021-08-24","o":13.4,"h":13.49,"l":13.3,"c":13.39,"v":523800},{"d":"2021-08-25","o":13.41,"h":13.69,"l":13.38,"c":13.62,"v":582900},{"d":"2021-08-26","o":13.62,"h":13.9,"l":13.61,"c":13.85,"v":575800},{"d":"2021-08-27","o":13.85,"h":14.59,"l":13.83,"c":14.48,"v":967600},{"d":"2021-08-30","o":14.51,"h":14.68,"l":14.04,"c":14.06,"v":496600},{"d":"2021-08-31","o":14,"h":14.12,"l":13.65,"c":13.89,"v":502700},{"d":"2021-09-01","o":14.01,"h":14.01,"l":13.5,"c":13.71,"v":418400},{"d":"2021-09-02","o":13.69,"h":14.09,"l":13.57,"c":13.94,"v":395400},{"d":"2021-09-03","o":13.89,"h":13.94,"l":13.59,"c":13.82,"v":585700},{"d":"2021-09-07","o":13.75,"h":13.88,"l":13.54,"c":13.58,"v":320000},{"d":"2021-09-08","o":13.5,"h":13.56,"l":13.2,"c":13.51,"v":385300},{"d":"2021-09-09","o":13.51,"h":13.88,"l":13.41,"c":13.66,"v":431900},{"d":"2021-09-10","o":13.68,"h":13.94,"l":13.65,"c":13.73,"v":429300},{"d":"2021-09-13","o":13.97,"h":15.02,"l":13.94,"c":14.6,"v":1117900},{"d":"2021-09-14","o":14.64,"h":14.8,"l":14.2,"c":14.41,"v":558600},{"d":"2021-09-15","o":14.37,"h":14.76,"l":14.27,"c":14.76,"v":533300},{"d":"2021-09-16","o":14.85,"h":14.9,"l":14.49,"c":14.6,"v":674600},{"d":"2021-09-17","o":14.6,"h":14.6,"l":13.66,"c":13.82,"v":2645700},{"d":"2021-09-20","o":13.49,"h":13.77,"l":13.2,"c":13.73,"v":601900},{"d":"2021-09-21","o":13.85,"h":13.86,"l":13.58,"c":13.81,"v":369100},{"d":"2021-09-22","o":13.81,"h":14.31,"l":13.81,"c":14.18,"v":380800},{"d":"2021-09-23","o":14.3,"h":14.58,"l":14.2,"c":14.5,"v":329500},{"d":"2021-09-24","o":14.32,"h":14.65,"l":14.29,"c":14.62,"v":275500},{"d":"2021-09-27","o":14.64,"h":14.64,"l":14.14,"c":14.26,"v":434000},{"d":"2021-09-28","o":14.19,"h":14.2,"l":13.56,"c":13.57,"v":498000},{"d":"2021-09-29","o":13.62,"h":13.73,"l":13.4,"c":13.41,"v":281800},{"d":"2021-09-30","o":13.57,"h":13.65,"l":13.46,"c":13.48,"v":300800},{"d":"2021-10-01","o":13.51,"h":13.81,"l":13.31,"c":13.66,"v":289700},{"d":"2021-10-04","o":13.63,"h":13.72,"l":13.1,"c":13.17,"v":395800},{"d":"2021-10-05","o":13.22,"h":13.53,"l":13.22,"c":13.46,"v":586600},{"d":"2021-10-06","o":13.16,"h":13.41,"l":13.16,"c":13.37,"v":327700},{"d":"2021-10-07","o":13.54,"h":13.77,"l":13.51,"c":13.56,"v":421200},{"d":"2021-10-08","o":13.55,"h":13.65,"l":13.29,"c":13.35,"v":243100},{"d":"2021-10-11","o":13.25,"h":13.35,"l":12.68,"c":13.21,"v":485900},{"d":"2021-10-12","o":13.34,"h":13.34,"l":13.01,"c":13.18,"v":456600},{"d":"2021-10-13","o":13.31,"h":13.35,"l":13.01,"c":13.1,"v":445600},{"d":"2021-10-14","o":13.28,"h":13.29,"l":13.05,"c":13.13,"v":572400},{"d":"2021-10-15","o":13.3,"h":13.83,"l":13.2,"c":13.77,"v":1081400},{"d":"2021-10-18","o":13.77,"h":13.77,"l":13.42,"c":13.49,"v":450600},{"d":"2021-10-19","o":13.6,"h":13.73,"l":13.33,"c":13.43,"v":248600},{"d":"2021-10-20","o":13.52,"h":13.8,"l":13.31,"c":13.72,"v":359900},{"d":"2021-10-21","o":13.75,"h":13.99,"l":13.7,"c":13.79,"v":306400},{"d":"2021-10-22","o":13.68,"h":13.75,"l":13.5,"c":13.55,"v":263200},{"d":"2021-10-25","o":13.58,"h":14.05,"l":13.54,"c":13.75,"v":418300},{"d":"2021-10-26","o":13.8,"h":13.92,"l":13.53,"c":13.58,"v":360000},{"d":"2021-10-27","o":13.62,"h":13.77,"l":13.46,"c":13.58,"v":469700},{"d":"2021-10-28","o":13.55,"h":13.89,"l":13.55,"c":13.85,"v":447600},{"d":"2021-10-29","o":16.13,"h":19.05,"l":16.03,"c":18.69,"v":8365000},{"d":"2021-11-01","o":17.91,"h":18,"l":14.91,"c":15.35,"v":5911800},{"d":"2021-11-02","o":15.51,"h":15.53,"l":15.09,"c":15.44,"v":1901600},{"d":"2021-11-03","o":15.44,"h":16.16,"l":15.25,"c":15.92,"v":2682300},{"d":"2021-11-04","o":16.19,"h":16.98,"l":16.12,"c":16.97,"v":1296300},{"d":"2021-11-05","o":17,"h":17.18,"l":16.45,"c":16.57,"v":991800},{"d":"2021-11-08","o":16.61,"h":16.81,"l":16.08,"c":16.69,"v":855600},{"d":"2021-11-09","o":16.75,"h":17.12,"l":16.11,"c":16.54,"v":1077100},{"d":"2021-11-10","o":16.3,"h":16.63,"l":15.89,"c":16.22,"v":734900},{"d":"2021-11-11","o":16.49,"h":16.57,"l":16.15,"c":16.29,"v":634200},{"d":"2021-11-12","o":16.41,"h":16.9,"l":16.2,"c":16.53,"v":749800},{"d":"2021-11-15","o":16.66,"h":16.72,"l":15.67,"c":16.08,"v":1156500},{"d":"2021-11-16","o":15.9,"h":16.62,"l":15.9,"c":16.49,"v":1072500},{"d":"2021-11-17","o":16.5,"h":16.76,"l":16.14,"c":16.36,"v":790000},{"d":"2021-11-18","o":16.46,"h":16.53,"l":15.94,"c":16.45,"v":571600},{"d":"2021-11-19","o":16.6,"h":17.45,"l":16.08,"c":16.48,"v":1234800},{"d":"2021-11-22","o":16.5,"h":16.57,"l":15.56,"c":15.94,"v":1660000},{"d":"2021-11-23","o":15.77,"h":16.16,"l":15.45,"c":16.05,"v":792300},{"d":"2021-11-24","o":16,"h":16.44,"l":15.75,"c":16.42,"v":518800},{"d":"2021-11-26","o":15.98,"h":16.33,"l":15.21,"c":15.23,"v":740600},{"d":"2021-11-29","o":15.66,"h":16.11,"l":15.58,"c":15.59,"v":953600},{"d":"2021-11-30","o":15.59,"h":15.77,"l":15.05,"c":15.42,"v":1360600},{"d":"2021-12-01","o":15.7,"h":15.87,"l":14.81,"c":14.82,"v":1394700},{"d":"2021-12-02","o":14.75,"h":15.27,"l":14.25,"c":15.18,"v":1173600},{"d":"2021-12-03","o":15.38,"h":15.41,"l":14.87,"c":15.12,"v":925500},{"d":"2021-12-06","o":15.15,"h":15.15,"l":14.34,"c":14.8,"v":843000},{"d":"2021-12-07","o":15.17,"h":15.61,"l":15.09,"c":15.53,"v":507700},{"d":"2021-12-08","o":15.47,"h":15.47,"l":14.84,"c":15.11,"v":1066100},{"d":"2021-12-09","o":15.09,"h":15.41,"l":15.01,"c":15.23,"v":810000},{"d":"2021-12-10","o":15.25,"h":15.65,"l":15.19,"c":15.62,"v":761300},{"d":"2021-12-13","o":15.55,"h":15.86,"l":14.9,"c":15.19,"v":1062500},{"d":"2021-12-14","o":14.91,"h":15.02,"l":14.45,"c":14.78,"v":1169100},{"d":"2021-12-15","o":14.75,"h":16.04,"l":14.7,"c":16,"v":1272100},{"d":"2021-12-16","o":16.18,"h":16.35,"l":15.18,"c":15.19,"v":1214100},{"d":"2021-12-17","o":15,"h":15.58,"l":14.78,"c":15.04,"v":3309800},{"d":"2021-12-20","o":14.74,"h":15.11,"l":14.63,"c":15.06,"v":1072800},{"d":"2021-12-21","o":15.23,"h":15.99,"l":15.23,"c":15.95,"v":624900},{"d":"2021-12-22","o":15.92,"h":16.12,"l":15.77,"c":15.98,"v":376300},{"d":"2021-12-23","o":16.03,"h":16.38,"l":15.88,"c":16.26,"v":322400},{"d":"2021-12-27","o":16.43,"h":16.91,"l":16.31,"c":16.89,"v":608400},{"d":"2021-12-28","o":16.98,"h":16.98,"l":16.41,"c":16.57,"v":330600},{"d":"2021-12-29","o":16.57,"h":16.81,"l":16.46,"c":16.77,"v":360300},{"d":"2021-12-30","o":16.71,"h":16.99,"l":16.49,"c":16.51,"v":355600},{"d":"2021-12-31","o":16.5,"h":16.72,"l":16.48,"c":16.58,"v":279900},{"d":"2022-01-03","o":16.61,"h":16.69,"l":16.01,"c":16.13,"v":668700},{"d":"2022-01-04","o":16.23,"h":16.34,"l":15.52,"c":15.84,"v":580300},{"d":"2022-01-05","o":15.83,"h":15.97,"l":15.17,"c":15.22,"v":416900},{"d":"2022-01-06","o":15.02,"h":15.61,"l":15,"c":15.5,"v":566000},{"d":"2022-01-07","o":15.42,"h":15.5,"l":14.74,"c":14.95,"v":501400},{"d":"2022-01-10","o":14.67,"h":15.02,"l":14.29,"c":15,"v":810200},{"d":"2022-01-11","o":14.99,"h":15.24,"l":14.86,"c":15.07,"v":508000},{"d":"2022-01-12","o":15.4,"h":15.4,"l":14.83,"c":14.83,"v":379300},{"d":"2022-01-13","o":14.97,"h":15,"l":14.31,"c":14.37,"v":471400},{"d":"2022-01-14","o":14.25,"h":14.53,"l":14.01,"c":14.45,"v":749500},{"d":"2022-01-18","o":14.28,"h":14.61,"l":14.07,"c":14.46,"v":758800},{"d":"2022-01-19","o":14.6,"h":14.66,"l":14.24,"c":14.37,"v":953200},{"d":"2022-01-20","o":14.53,"h":14.91,"l":14.43,"c":14.45,"v":831300},{"d":"2022-01-21","o":14.36,"h":15.06,"l":14.32,"c":14.53,"v":1326600},{"d":"2022-01-24","o":14.26,"h":14.62,"l":13.38,"c":14.55,"v":1298000},{"d":"2022-01-25","o":14.26,"h":14.59,"l":14.15,"c":14.37,"v":712200},{"d":"2022-01-26","o":14.65,"h":14.85,"l":14.14,"c":14.3,"v":657500},{"d":"2022-01-27","o":14.58,"h":14.85,"l":14.1,"c":14.15,"v":485800},{"d":"2022-01-28","o":14.17,"h":14.29,"l":13.72,"c":14.25,"v":618900},{"d":"2022-01-31","o":14.2,"h":14.8,"l":14.2,"c":14.8,"v":1012400},{"d":"2022-02-01","o":14.95,"h":14.95,"l":14.39,"c":14.89,"v":1324100},{"d":"2022-02-02","o":15.2,"h":15.9,"l":13.66,"c":13.92,"v":1416900},{"d":"2022-02-03","o":13.47,"h":13.75,"l":13.2,"c":13.3,"v":1555700},{"d":"2022-02-04","o":13.33,"h":14.2,"l":13.29,"c":13.98,"v":1135700},{"d":"2022-02-07","o":13.89,"h":14.24,"l":13.89,"c":14.02,"v":601900},{"d":"2022-02-08","o":13.89,"h":14.07,"l":13.5,"c":13.64,"v":687200},{"d":"2022-02-09","o":13.72,"h":13.79,"l":13.41,"c":13.52,"v":482600},{"d":"2022-02-10","o":13.31,"h":13.96,"l":13.21,"c":13.44,"v":1098500},{"d":"2022-02-11","o":13.48,"h":13.6,"l":12.76,"c":12.96,"v":935400},{"d":"2022-02-14","o":12.94,"h":13.57,"l":12.94,"c":13.24,"v":834200},{"d":"2022-02-15","o":13.39,"h":13.53,"l":13.19,"c":13.37,"v":526400},{"d":"2022-02-16","o":13.2,"h":13.39,"l":13.06,"c":13.28,"v":492600},{"d":"2022-02-17","o":13.21,"h":13.35,"l":12.86,"c":12.87,"v":484600},{"d":"2022-02-18","o":12.82,"h":13.2,"l":12.77,"c":12.97,"v":1007100},{"d":"2022-02-22","o":12.85,"h":13.43,"l":12.85,"c":13.19,"v":848000},{"d":"2022-02-23","o":13.25,"h":13.59,"l":13.14,"c":13.43,"v":1606800},{"d":"2022-02-24","o":13.15,"h":14.11,"l":13.04,"c":14.06,"v":819000},{"d":"2022-02-25","o":14.04,"h":14.22,"l":13.73,"c":14.16,"v":563300},{"d":"2022-02-28","o":14.16,"h":14.48,"l":13.94,"c":14.24,"v":734200},{"d":"2022-03-01","o":14.2,"h":14.41,"l":13.99,"c":14.13,"v":856400},{"d":"2022-03-02","o":14.34,"h":14.63,"l":14.12,"c":14.53,"v":616500},{"d":"2022-03-03","o":14.54,"h":14.59,"l":14.12,"c":14.34,"v":572000},{"d":"2022-03-04","o":14.3,"h":14.43,"l":13.82,"c":13.91,"v":630500},{"d":"2022-03-07","o":13.94,"h":14.1,"l":13.54,"c":13.55,"v":555900},{"d":"2022-03-08","o":13.42,"h":13.58,"l":13.03,"c":13.21,"v":847100},{"d":"2022-03-09","o":13.4,"h":13.73,"l":13.23,"c":13.72,"v":561200},{"d":"2022-03-10","o":13.51,"h":13.63,"l":13.22,"c":13.36,"v":472900},{"d":"2022-03-11","o":13.38,"h":13.42,"l":12.94,"c":12.98,"v":650700},{"d":"2022-03-14","o":12.74,"h":12.74,"l":12.27,"c":12.55,"v":1469400},{"d":"2022-03-15","o":12.65,"h":12.89,"l":12.52,"c":12.88,"v":663900},{"d":"2022-03-16","o":12.85,"h":13.28,"l":12.85,"c":13.25,"v":726300},{"d":"2022-03-17","o":13.35,"h":13.75,"l":13.15,"c":13.64,"v":1148400},{"d":"2022-03-18","o":13.68,"h":14.15,"l":13.52,"c":13.99,"v":7698900},{"d":"2022-03-21","o":14.19,"h":14.4,"l":13.74,"c":14.13,"v":697800},{"d":"2022-03-22","o":14.12,"h":14.44,"l":13.91,"c":14.22,"v":580900},{"d":"2022-03-23","o":14.13,"h":14.23,"l":13.9,"c":13.91,"v":341300},{"d":"2022-03-24","o":13.98,"h":14.16,"l":13.9,"c":14.13,"v":414500},{"d":"2022-03-25","o":14.22,"h":14.3,"l":13.83,"c":13.93,"v":476400},{"d":"2022-03-28","o":13.96,"h":14.32,"l":13.96,"c":14.31,"v":329400},{"d":"2022-03-29","o":14.5,"h":14.81,"l":14.42,"c":14.76,"v":573600},{"d":"2022-03-30","o":14.65,"h":14.7,"l":13.96,"c":13.98,"v":631900},{"d":"2022-03-31","o":13.98,"h":14.12,"l":13.89,"c":13.95,"v":420700},{"d":"2022-04-01","o":14.03,"h":14.24,"l":13.87,"c":14.15,"v":919600},{"d":"2022-04-04","o":14.17,"h":14.34,"l":14.14,"c":14.26,"v":342900},{"d":"2022-04-05","o":14.21,"h":14.31,"l":13.7,"c":13.8,"v":479200},{"d":"2022-04-06","o":13.62,"h":13.62,"l":13.04,"c":13.14,"v":565000},{"d":"2022-04-07","o":13.21,"h":13.42,"l":13.08,"c":13.34,"v":611900},{"d":"2022-04-08","o":13.33,"h":13.37,"l":13.07,"c":13.18,"v":593700},{"d":"2022-04-11","o":13.04,"h":13.32,"l":12.99,"c":13.02,"v":493900},{"d":"2022-04-12","o":13.24,"h":13.48,"l":12.89,"c":12.94,"v":634000},{"d":"2022-04-13","o":13,"h":13.32,"l":12.92,"c":13.2,"v":476800},{"d":"2022-04-14","o":13.35,"h":13.36,"l":12.94,"c":12.98,"v":609000},{"d":"2022-04-18","o":12.85,"h":13.07,"l":12.77,"c":12.9,"v":329800},{"d":"2022-04-19","o":12.82,"h":13.36,"l":12.75,"c":13.32,"v":581900},{"d":"2022-04-20","o":13.39,"h":13.54,"l":13.32,"c":13.46,"v":403300},{"d":"2022-04-21","o":13.67,"h":13.72,"l":13.15,"c":13.2,"v":464200},{"d":"2022-04-22","o":14.67,"h":15,"l":14.34,"c":14.44,"v":7003800},{"d":"2022-04-25","o":14.15,"h":15,"l":13.99,"c":14.92,"v":16033800},{"d":"2022-04-26","o":14.77,"h":15.02,"l":14.53,"c":14.57,"v":2264300},{"d":"2022-04-27","o":14.43,"h":14.83,"l":14.22,"c":14.49,"v":1806900},{"d":"2022-04-28","o":14.64,"h":14.93,"l":14.24,"c":14.81,"v":1242700},{"d":"2022-04-29","o":14.78,"h":14.8,"l":14.23,"c":14.28,"v":1284800},{"d":"2022-05-02","o":14.23,"h":14.8,"l":14.13,"c":14.72,"v":1410700},{"d":"2022-05-03","o":14.67,"h":14.87,"l":14.48,"c":14.68,"v":1321500},{"d":"2022-05-04","o":15.13,"h":16.95,"l":15.11,"c":16.78,"v":2244400},{"d":"2022-05-05","o":16.57,"h":16.57,"l":14.87,"c":15.17,"v":1860200},{"d":"2022-05-06","o":15.01,"h":15.48,"l":14.85,"c":14.93,"v":1026800},{"d":"2022-05-09","o":14.65,"h":14.72,"l":13.71,"c":13.89,"v":1138500},{"d":"2022-05-10","o":14.11,"h":14.36,"l":13.74,"c":14.11,"v":924000},{"d":"2022-05-11","o":13.92,"h":14.59,"l":13.89,"c":14.38,"v":1227300},{"d":"2022-05-12","o":14.31,"h":14.86,"l":14.12,"c":14.54,"v":1323200},{"d":"2022-05-13","o":14.67,"h":15.52,"l":14.58,"c":15.36,"v":1859900},{"d":"2022-05-16","o":15.13,"h":15.25,"l":14.73,"c":15.05,"v":855000},{"d":"2022-05-17","o":15.34,"h":15.81,"l":15.21,"c":15.81,"v":1017600},{"d":"2022-05-18","o":15.51,"h":15.75,"l":14.68,"c":14.79,"v":1161300},{"d":"2022-05-19","o":14.73,"h":14.86,"l":14.35,"c":14.6,"v":903600},{"d":"2022-05-20","o":14.81,"h":15.05,"l":14.21,"c":14.66,"v":576300},{"d":"2022-05-23","o":14.68,"h":14.88,"l":14.48,"c":14.7,"v":545900},{"d":"2022-05-24","o":14.65,"h":14.95,"l":14.48,"c":14.73,"v":543500},{"d":"2022-05-25","o":14.58,"h":14.89,"l":14.42,"c":14.75,"v":505800},{"d":"2022-05-26","o":14.76,"h":15.56,"l":14.72,"c":15.49,"v":665400},{"d":"2022-05-27","o":15.58,"h":15.88,"l":15.58,"c":15.79,"v":426400},{"d":"2022-05-31","o":15.84,"h":15.99,"l":15.39,"c":15.41,"v":804800},{"d":"2022-06-01","o":15.42,"h":15.69,"l":15.23,"c":15.48,"v":557400},{"d":"2022-06-02","o":15.57,"h":16.24,"l":15.5,"c":16.12,"v":692200},{"d":"2022-06-03","o":15.95,"h":16.12,"l":15.67,"c":15.81,"v":610700},{"d":"2022-06-06","o":15.85,"h":16.15,"l":15.74,"c":15.92,"v":522800},{"d":"2022-06-07","o":15.81,"h":16.28,"l":15.42,"c":16.25,"v":843800},{"d":"2022-06-08","o":16.07,"h":16.28,"l":15.69,"c":15.76,"v":631400},{"d":"2022-06-09","o":15.78,"h":15.78,"l":15.03,"c":15.06,"v":749000},{"d":"2022-06-10","o":14.67,"h":14.86,"l":14.33,"c":14.53,"v":573900},{"d":"2022-06-13","o":14.06,"h":14.19,"l":13.69,"c":13.79,"v":736500},{"d":"2022-06-14","o":13.85,"h":14.23,"l":13.73,"c":14.17,"v":783800},{"d":"2022-06-15","o":14.27,"h":14.5,"l":14.03,"c":14.25,"v":807300},{"d":"2022-06-16","o":13.95,"h":14.11,"l":13.23,"c":13.41,"v":895600},{"d":"2022-06-17","o":13.62,"h":13.94,"l":13.5,"c":13.76,"v":1837200},{"d":"2022-06-21","o":13.75,"h":14.36,"l":13.72,"c":14.24,"v":602700},{"d":"2022-06-22","o":14.03,"h":14.21,"l":13.88,"c":13.98,"v":469800},{"d":"2022-06-23","o":14.07,"h":14.18,"l":13.88,"c":13.99,"v":458100},{"d":"2022-06-24","o":14.27,"h":14.59,"l":14.14,"c":14.54,"v":1274100},{"d":"2022-06-27","o":14.71,"h":15.29,"l":14.57,"c":15.12,"v":615200},{"d":"2022-06-28","o":15.21,"h":15.3,"l":14.55,"c":14.75,"v":889100},{"d":"2022-06-29","o":14.8,"h":14.8,"l":14.08,"c":14.16,"v":609000},{"d":"2022-06-30","o":13.87,"h":14.39,"l":13.85,"c":14.38,"v":1262000},{"d":"2022-07-01","o":14.32,"h":14.35,"l":13.21,"c":13.48,"v":701200},{"d":"2022-07-05","o":13.24,"h":13.71,"l":13.19,"c":13.64,"v":615100},{"d":"2022-07-06","o":13.63,"h":13.65,"l":13.12,"c":13.31,"v":636600},{"d":"2022-07-07","o":13.41,"h":14.3,"l":13.36,"c":14.1,"v":748500},{"d":"2022-07-08","o":13.99,"h":14.29,"l":13.9,"c":14.24,"v":489400},{"d":"2022-07-11","o":14.05,"h":14.13,"l":13.82,"c":14.09,"v":699600},{"d":"2022-07-12","o":14.15,"h":14.28,"l":13.51,"c":13.63,"v":433400},{"d":"2022-07-13","o":13.39,"h":13.72,"l":13.28,"c":13.57,"v":634700},{"d":"2022-07-14","o":13.49,"h":13.51,"l":12.92,"c":13.4,"v":851000},{"d":"2022-07-15","o":13.7,"h":13.95,"l":13.42,"c":13.92,"v":2144100},{"d":"2022-07-18","o":13.99,"h":14.12,"l":13.33,"c":13.4,"v":786700},{"d":"2022-07-19","o":13.54,"h":13.81,"l":13.45,"c":13.77,"v":683800},{"d":"2022-07-20","o":13.84,"h":14.4,"l":13.8,"c":14.3,"v":570900},{"d":"2022-07-21","o":14.32,"h":14.74,"l":14.26,"c":14.71,"v":547500},{"d":"2022-07-22","o":14.67,"h":14.7,"l":14.11,"c":14.27,"v":387200},{"d":"2022-07-25","o":14.29,"h":14.35,"l":14.03,"c":14.13,"v":536400},{"d":"2022-07-26","o":14.14,"h":14.3,"l":14.03,"c":14.24,"v":463800},{"d":"2022-07-27","o":14.31,"h":14.91,"l":14.28,"c":14.79,"v":450600},{"d":"2022-07-28","o":14.8,"h":14.88,"l":14.58,"c":14.75,"v":589400},{"d":"2022-07-29","o":14.75,"h":14.99,"l":14.59,"c":14.91,"v":822800},{"d":"2022-08-01","o":14.75,"h":15.29,"l":14.67,"c":15.11,"v":591800},{"d":"2022-08-02","o":15.12,"h":15.35,"l":14.86,"c":15.28,"v":755600},{"d":"2022-08-03","o":15.38,"h":15.95,"l":15.27,"c":15.64,"v":1067500},{"d":"2022-08-04","o":15.5,"h":15.56,"l":14.98,"c":15.5,"v":730600},{"d":"2022-08-05","o":15.27,"h":15.48,"l":15.2,"c":15.42,"v":566400},{"d":"2022-08-08","o":15.42,"h":15.68,"l":15.14,"c":15.55,"v":1009100},{"d":"2022-08-09","o":15.41,"h":15.41,"l":14.79,"c":14.91,"v":798500},{"d":"2022-08-10","o":15.2,"h":15.65,"l":15.17,"c":15.36,"v":758000},{"d":"2022-08-11","o":15.5,"h":15.67,"l":15.39,"c":15.48,"v":387300},{"d":"2022-08-12","o":15.51,"h":16.07,"l":15.39,"c":15.84,"v":685900},{"d":"2022-08-15","o":15.68,"h":16,"l":15.63,"c":15.95,"v":387800},{"d":"2022-08-16","o":15.93,"h":16.22,"l":15.84,"c":15.95,"v":577300},{"d":"2022-08-17","o":15.83,"h":16.08,"l":15.66,"c":15.99,"v":1118800},{"d":"2022-08-18","o":16.04,"h":16.49,"l":15.95,"c":16.44,"v":667200},{"d":"2022-08-19","o":16.22,"h":16.23,"l":15.78,"c":15.84,"v":429400},{"d":"2022-08-22","o":15.6,"h":15.68,"l":15.37,"c":15.46,"v":434100},{"d":"2022-08-23","o":15.38,"h":15.65,"l":15.32,"c":15.34,"v":454500},{"d":"2022-08-24","o":15.32,"h":15.39,"l":15.13,"c":15.2,"v":315700},{"d":"2022-08-25","o":15.24,"h":15.44,"l":15.18,"c":15.36,"v":369800},{"d":"2022-08-26","o":15.48,"h":15.5,"l":15.09,"c":15.14,"v":359300},{"d":"2022-08-29","o":15,"h":15.11,"l":14.75,"c":14.77,"v":349900},{"d":"2022-08-30","o":14.83,"h":14.89,"l":14.14,"c":14.25,"v":583200},{"d":"2022-08-31","o":14.26,"h":14.37,"l":13.72,"c":13.9,"v":1089700},{"d":"2022-09-01","o":13.74,"h":13.77,"l":13,"c":13.33,"v":818600},{"d":"2022-09-02","o":13.54,"h":13.54,"l":13.03,"c":13.14,"v":629600},{"d":"2022-09-06","o":13.1,"h":13.19,"l":12.88,"c":13.05,"v":825100},{"d":"2022-09-07","o":13.05,"h":13.23,"l":12.84,"c":13.05,"v":521000},{"d":"2022-09-08","o":12.96,"h":13.24,"l":12.86,"c":13.15,"v":441400},{"d":"2022-09-09","o":13.3,"h":13.67,"l":13.26,"c":13.65,"v":544600},{"d":"2022-09-12","o":13.73,"h":13.97,"l":13.35,"c":13.68,"v":624000},{"d":"2022-09-13","o":13.37,"h":13.5,"l":13.21,"c":13.3,"v":672600},{"d":"2022-09-14","o":13.39,"h":13.48,"l":13.11,"c":13.26,"v":616700},{"d":"2022-09-15","o":13.12,"h":13.22,"l":12.81,"c":12.85,"v":640600},{"d":"2022-09-16","o":12.68,"h":12.99,"l":12.61,"c":12.88,"v":3063700},{"d":"2022-09-19","o":12.74,"h":12.95,"l":12.73,"c":12.89,"v":447500},{"d":"2022-09-20","o":12.89,"h":12.94,"l":12.69,"c":12.86,"v":398700},{"d":"2022-09-21","o":13.03,"h":13.35,"l":12.9,"c":12.97,"v":641900},{"d":"2022-09-22","o":12.93,"h":13.14,"l":12.76,"c":12.96,"v":500900},{"d":"2022-09-23","o":12.84,"h":13.04,"l":12.78,"c":13,"v":623600},{"d":"2022-09-26","o":13.01,"h":13.24,"l":12.76,"c":12.78,"v":512100},{"d":"2022-09-27","o":12.98,"h":13.28,"l":12.92,"c":13.22,"v":504700},{"d":"2022-09-28","o":13.28,"h":13.65,"l":13.27,"c":13.56,"v":589400},{"d":"2022-09-29","o":13.42,"h":13.51,"l":13.24,"c":13.42,"v":460700},{"d":"2022-09-30","o":13.5,"h":13.67,"l":13.25,"c":13.27,"v":980800},{"d":"2022-10-03","o":13.42,"h":13.79,"l":13.34,"c":13.75,"v":556500},{"d":"2022-10-04","o":14.02,"h":14.22,"l":14,"c":14.18,"v":358000},{"d":"2022-10-05","o":14,"h":14.55,"l":14,"c":14.49,"v":459500},{"d":"2022-10-06","o":14.43,"h":14.85,"l":14.42,"c":14.85,"v":499400},{"d":"2022-10-07","o":14.69,"h":14.86,"l":14.57,"c":14.78,"v":571600},{"d":"2022-10-10","o":14.82,"h":14.9,"l":14.47,"c":14.64,"v":531600},{"d":"2022-10-11","o":14.57,"h":14.92,"l":14.41,"c":14.69,"v":675800},{"d":"2022-10-12","o":14.74,"h":14.85,"l":14.58,"c":14.73,"v":361300},{"d":"2022-10-13","o":14.36,"h":15.13,"l":14.24,"c":15.03,"v":375800},{"d":"2022-10-14","o":15.13,"h":15.21,"l":14.74,"c":14.75,"v":405200},{"d":"2022-10-17","o":15.14,"h":15.43,"l":15.03,"c":15.34,"v":470600},{"d":"2022-10-18","o":15.62,"h":15.79,"l":15.16,"c":15.64,"v":547800},{"d":"2022-10-19","o":15.6,"h":15.67,"l":15.28,"c":15.47,"v":368100},{"d":"2022-10-20","o":15.53,"h":16.03,"l":15.52,"c":15.64,"v":368800},{"d":"2022-10-21","o":15.75,"h":16.27,"l":15.66,"c":16.09,"v":659800},{"d":"2022-10-24","o":16.22,"h":16.5,"l":15.97,"c":16.28,"v":448800},{"d":"2022-10-25","o":16.42,"h":16.74,"l":16.39,"c":16.46,"v":493200},{"d":"2022-10-26","o":16.4,"h":17.03,"l":16.28,"c":16.71,"v":595100},{"d":"2022-10-27","o":16.87,"h":16.98,"l":16.58,"c":16.74,"v":446700},{"d":"2022-10-28","o":16.82,"h":17.18,"l":16.57,"c":17.15,"v":456100},{"d":"2022-10-31","o":17,"h":17.16,"l":16.71,"c":16.8,"v":679100},{"d":"2022-11-01","o":17.02,"h":17.41,"l":16.95,"c":17,"v":593300},{"d":"2022-11-02","o":17.26,"h":18.69,"l":16.82,"c":18.17,"v":1407200},{"d":"2022-11-03","o":17.94,"h":17.99,"l":16.91,"c":17.4,"v":1031200},{"d":"2022-11-04","o":17.69,"h":18.33,"l":17.47,"c":18.26,"v":897500},{"d":"2022-11-07","o":18.29,"h":18.44,"l":17.84,"c":18.41,"v":1071800},{"d":"2022-11-08","o":18.5,"h":19.04,"l":18.39,"c":19.03,"v":970300},{"d":"2022-11-09","o":18.94,"h":19.14,"l":18.6,"c":18.66,"v":613900},{"d":"2022-11-10","o":19.12,"h":19.3,"l":18.76,"c":19.03,"v":767400},{"d":"2022-11-11","o":19.15,"h":19.79,"l":18.41,"c":18.43,"v":2536400},{"d":"2022-11-14","o":18.35,"h":18.89,"l":18.12,"c":18.65,"v":814400},{"d":"2022-11-15","o":18.7,"h":18.84,"l":17.3,"c":18.25,"v":1098200},{"d":"2022-11-16","o":18.18,"h":18.31,"l":17.82,"c":18.09,"v":882200},{"d":"2022-11-17","o":17.91,"h":18.08,"l":17.71,"c":17.94,"v":614700},{"d":"2022-11-18","o":18.2,"h":18.2,"l":17.61,"c":17.63,"v":548700},{"d":"2022-11-21","o":17.6,"h":18.16,"l":17.53,"c":17.9,"v":445400},{"d":"2022-11-22","o":17.93,"h":18.09,"l":17.61,"c":18.06,"v":509000},{"d":"2022-11-23","o":18.06,"h":18.45,"l":18.06,"c":18.27,"v":530200},{"d":"2022-11-25","o":18.28,"h":18.45,"l":18.1,"c":18.23,"v":228500},{"d":"2022-11-28","o":18.17,"h":18.23,"l":17.53,"c":17.96,"v":538200},{"d":"2022-11-29","o":18,"h":18.18,"l":17.94,"c":18,"v":412300},{"d":"2022-11-30","o":18.04,"h":18.71,"l":18.02,"c":18.71,"v":672000},{"d":"2022-12-01","o":18.76,"h":19.04,"l":18.54,"c":18.99,"v":467500},{"d":"2022-12-02","o":18.72,"h":19.07,"l":18.57,"c":19.04,"v":390300},{"d":"2022-12-05","o":18.95,"h":18.99,"l":18.67,"c":18.89,"v":455100},{"d":"2022-12-06","o":18.89,"h":18.95,"l":18.69,"c":18.8,"v":483400},{"d":"2022-12-07","o":18.73,"h":19.48,"l":18.72,"c":19.14,"v":665600},{"d":"2022-12-08","o":19.26,"h":19.58,"l":19.1,"c":19.3,"v":415700},{"d":"2022-12-09","o":19.12,"h":19.26,"l":18.63,"c":18.66,"v":516500},{"d":"2022-12-12","o":18.66,"h":18.76,"l":18.15,"c":18.28,"v":662000},{"d":"2022-12-13","o":18.72,"h":18.84,"l":18.11,"c":18.2,"v":1469900},{"d":"2022-12-14","o":18.12,"h":18.38,"l":17.68,"c":17.83,"v":865200},{"d":"2022-12-15","o":17.61,"h":17.7,"l":16.78,"c":16.81,"v":1280700},{"d":"2022-12-16","o":16.77,"h":16.94,"l":16.45,"c":16.64,"v":2894000},{"d":"2022-12-19","o":16.69,"h":17.14,"l":16.52,"c":17.1,"v":597900},{"d":"2022-12-20","o":16.98,"h":17.33,"l":16.94,"c":17.27,"v":649900},{"d":"2022-12-21","o":17.29,"h":17.62,"l":17.14,"c":17.44,"v":525000},{"d":"2022-12-22","o":17.32,"h":17.32,"l":16.79,"c":17.15,"v":782700},{"d":"2022-12-23","o":17.14,"h":17.14,"l":16.93,"c":17.02,"v":349000},{"d":"2022-12-27","o":17.08,"h":17.17,"l":16.88,"c":16.91,"v":961600},{"d":"2022-12-28","o":16.91,"h":16.95,"l":16.33,"c":16.34,"v":367500},{"d":"2022-12-29","o":16.49,"h":16.89,"l":16.31,"c":16.76,"v":384500},{"d":"2022-12-30","o":16.57,"h":16.72,"l":16.41,"c":16.63,"v":512600},{"d":"2023-01-03","o":16.85,"h":16.99,"l":16.69,"c":16.86,"v":526600},{"d":"2023-01-04","o":16.9,"h":17,"l":16.59,"c":16.76,"v":717000},{"d":"2023-01-05","o":16.64,"h":16.7,"l":15.27,"c":15.36,"v":831400},{"d":"2023-01-06","o":15.42,"h":15.94,"l":15.3,"c":15.87,"v":618600},{"d":"2023-01-09","o":15.98,"h":16.31,"l":15.79,"c":15.83,"v":419900},{"d":"2023-01-10","o":15.88,"h":15.96,"l":15.72,"c":15.81,"v":373500},{"d":"2023-01-11","o":15.87,"h":15.99,"l":15.74,"c":15.97,"v":438500},{"d":"2023-01-12","o":16,"h":16.09,"l":15.79,"c":15.97,"v":349900},{"d":"2023-01-13","o":15.79,"h":16,"l":15.72,"c":15.82,"v":508600},{"d":"2023-01-17","o":15.8,"h":15.88,"l":15.57,"c":15.69,"v":428700},{"d":"2023-01-18","o":15.75,"h":15.96,"l":15.31,"c":15.31,"v":571000},{"d":"2023-01-19","o":15.34,"h":15.51,"l":15.15,"c":15.28,"v":642600},{"d":"2023-01-20","o":15.44,"h":15.7,"l":15.26,"c":15.66,"v":956000},{"d":"2023-01-23","o":15.75,"h":15.9,"l":15.65,"c":15.76,"v":267200},{"d":"2023-01-24","o":15.86,"h":15.87,"l":15.56,"c":15.75,"v":459300},{"d":"2023-01-25","o":15.65,"h":15.92,"l":15.48,"c":15.82,"v":438300},{"d":"2023-01-26","o":15.91,"h":16.05,"l":15.59,"c":15.73,"v":357400},{"d":"2023-01-27","o":15.71,"h":15.73,"l":15.16,"c":15.21,"v":537700},{"d":"2023-01-30","o":15.1,"h":15.3,"l":15.01,"c":15.13,"v":717100},{"d":"2023-01-31","o":15.22,"h":15.49,"l":15.05,"c":15.48,"v":810900},{"d":"2023-02-01","o":15.53,"h":16.02,"l":15.35,"c":15.88,"v":739700},{"d":"2023-02-02","o":15.83,"h":16.16,"l":15.68,"c":16.14,"v":1182500},{"d":"2023-02-03","o":15.87,"h":16.28,"l":15.87,"c":16.13,"v":666700},{"d":"2023-02-06","o":15.98,"h":16.06,"l":15.71,"c":15.73,"v":431800},{"d":"2023-02-07","o":15.59,"h":15.75,"l":15.36,"c":15.74,"v":784200},{"d":"2023-02-08","o":14.11,"h":16.16,"l":13.9,"c":15.03,"v":1849700},{"d":"2023-02-09","o":15.23,"h":15.63,"l":14.69,"c":14.81,"v":802200},{"d":"2023-02-10","o":14.74,"h":15.18,"l":14.73,"c":15.11,"v":604200},{"d":"2023-02-13","o":15.17,"h":15.23,"l":14.94,"c":15.19,"v":517200},{"d":"2023-02-14","o":15.11,"h":15.23,"l":14.85,"c":14.86,"v":499300},{"d":"2023-02-15","o":14.76,"h":15.02,"l":14.76,"c":14.95,"v":382500},{"d":"2023-02-16","o":14.67,"h":15.05,"l":14.62,"c":14.99,"v":591600},{"d":"2023-02-17","o":15.01,"h":15.24,"l":14.9,"c":15.19,"v":453400},{"d":"2023-02-21","o":14.97,"h":15.13,"l":14.66,"c":14.72,"v":458800},{"d":"2023-02-22","o":14.78,"h":14.89,"l":14.52,"c":14.71,"v":612400},{"d":"2023-02-23","o":14.91,"h":15.05,"l":14.65,"c":14.82,"v":347400},{"d":"2023-02-24","o":14.65,"h":14.87,"l":14.63,"c":14.8,"v":367300},{"d":"2023-02-27","o":14.94,"h":15.01,"l":14.8,"c":14.93,"v":341800},{"d":"2023-02-28","o":14.95,"h":15.32,"l":14.95,"c":15.22,"v":1622700},{"d":"2023-03-01","o":15.33,"h":15.47,"l":14.98,"c":15.11,"v":635500},{"d":"2023-03-02","o":15.04,"h":15.22,"l":14.85,"c":15.18,"v":436100},{"d":"2023-03-03","o":15.27,"h":15.32,"l":14.92,"c":15.08,"v":723000},{"d":"2023-03-06","o":15.07,"h":15.11,"l":14.8,"c":14.92,"v":531000},{"d":"2023-03-07","o":14.94,"h":15.09,"l":14.73,"c":14.9,"v":594700},{"d":"2023-03-08","o":14.97,"h":15.12,"l":14.84,"c":15.12,"v":541800},{"d":"2023-03-09","o":15.2,"h":15.23,"l":14.84,"c":14.9,"v":587900},{"d":"2023-03-10","o":14.85,"h":14.94,"l":14.27,"c":14.49,"v":665700},{"d":"2023-03-13","o":14.34,"h":14.64,"l":14.15,"c":14.23,"v":865900},{"d":"2023-03-14","o":14.56,"h":14.79,"l":14.45,"c":14.56,"v":1033200},{"d":"2023-03-15","o":14.24,"h":14.43,"l":14.04,"c":14.36,"v":568000},{"d":"2023-03-16","o":14.17,"h":14.77,"l":14.17,"c":14.75,"v":364500},{"d":"2023-03-17","o":14.75,"h":14.79,"l":14.35,"c":14.4,"v":1627500},{"d":"2023-03-20","o":14.53,"h":14.76,"l":14.42,"c":14.61,"v":388100},{"d":"2023-03-21","o":14.76,"h":14.99,"l":14.67,"c":14.97,"v":403800},{"d":"2023-03-22","o":14.96,"h":15.09,"l":14.61,"c":14.61,"v":474500},{"d":"2023-03-23","o":14.74,"h":14.98,"l":14.68,"c":14.77,"v":492200},{"d":"2023-03-24","o":14.72,"h":15.01,"l":14.65,"c":14.98,"v":243900},{"d":"2023-03-27","o":15.12,"h":15.13,"l":14.74,"c":14.89,"v":301200},{"d":"2023-03-28","o":14.88,"h":15.19,"l":14.82,"c":15.15,"v":403200},{"d":"2023-03-29","o":15.27,"h":15.34,"l":15.13,"c":15.24,"v":374900},{"d":"2023-03-30","o":15.33,"h":15.44,"l":15.1,"c":15.22,"v":296000},{"d":"2023-03-31","o":15.3,"h":15.51,"l":15.28,"c":15.49,"v":802000},{"d":"2023-04-03","o":13.48,"h":15.12,"l":13.46,"c":14.71,"v":823900},{"d":"2023-04-04","o":14.48,"h":14.92,"l":14.43,"c":14.69,"v":773700},{"d":"2023-04-05","o":14.59,"h":14.67,"l":14.48,"c":14.64,"v":490800},{"d":"2023-04-06","o":14.65,"h":14.74,"l":14.49,"c":14.71,"v":366500},{"d":"2023-04-10","o":14.59,"h":14.79,"l":14.53,"c":14.74,"v":354900},{"d":"2023-04-11","o":14.75,"h":14.86,"l":14.63,"c":14.78,"v":494400},{"d":"2023-04-12","o":14.88,"h":14.93,"l":14.7,"c":14.76,"v":621700},{"d":"2023-04-13","o":14.92,"h":15.14,"l":14.76,"c":15.08,"v":325400},{"d":"2023-04-14","o":15,"h":15.11,"l":14.71,"c":14.84,"v":336500},{"d":"2023-04-17","o":14.83,"h":15,"l":14.55,"c":14.67,"v":307900},{"d":"2023-04-18","o":14.73,"h":14.79,"l":14.5,"c":14.59,"v":312000},{"d":"2023-04-19","o":14.47,"h":14.49,"l":14.16,"c":14.29,"v":669900},{"d":"2023-04-20","o":14.29,"h":14.48,"l":14.21,"c":14.26,"v":605100},{"d":"2023-04-21","o":14.26,"h":14.44,"l":14.14,"c":14.4,"v":519900},{"d":"2023-04-24","o":14.44,"h":14.7,"l":14.44,"c":14.67,"v":612600},{"d":"2023-04-25","o":14.53,"h":14.53,"l":14.22,"c":14.24,"v":475800},{"d":"2023-04-26","o":14.16,"h":14.35,"l":14.16,"c":14.18,"v":1484000},{"d":"2023-04-27","o":14.27,"h":14.28,"l":13.98,"c":14.14,"v":1468500},{"d":"2023-04-28","o":14.2,"h":14.26,"l":14.09,"c":14.14,"v":933600},{"d":"2023-05-01","o":14.16,"h":14.68,"l":14.15,"c":14.34,"v":469900},{"d":"2023-05-02","o":14.25,"h":14.32,"l":13.91,"c":14.04,"v":1143500},{"d":"2023-05-03","o":14.11,"h":14.28,"l":13.99,"c":14.08,"v":421700},{"d":"2023-05-04","o":13.91,"h":14.29,"l":13.77,"c":13.98,"v":531900},{"d":"2023-05-05","o":14.09,"h":14.15,"l":12.99,"c":13.76,"v":1097100},{"d":"2023-05-08","o":13.78,"h":13.9,"l":13.61,"c":13.75,"v":716900},{"d":"2023-05-09","o":13.68,"h":13.95,"l":13.63,"c":13.79,"v":515300},{"d":"2023-05-10","o":14.04,"h":14.33,"l":13.9,"c":14.27,"v":582300},{"d":"2023-05-11","o":14.11,"h":14.16,"l":13.78,"c":13.95,"v":727600},{"d":"2023-05-12","o":13.95,"h":14.1,"l":13.86,"c":13.91,"v":880700},{"d":"2023-05-15","o":13.86,"h":14.09,"l":13.8,"c":14.01,"v":612100},{"d":"2023-05-16","o":13.87,"h":13.93,"l":13.78,"c":13.78,"v":1019200},{"d":"2023-05-17","o":13.81,"h":14.11,"l":13.8,"c":14.04,"v":852100},{"d":"2023-05-18","o":13.98,"h":14.12,"l":13.82,"c":14.07,"v":1063600},{"d":"2023-05-19","o":14.19,"h":14.26,"l":14.02,"c":14.1,"v":462000},{"d":"2023-05-22","o":14.1,"h":14.19,"l":13.87,"c":14.14,"v":992000},{"d":"2023-05-23","o":14.07,"h":14.57,"l":14.07,"c":14.54,"v":597000},{"d":"2023-05-24","o":14.46,"h":14.54,"l":14.2,"c":14.44,"v":699000},{"d":"2023-05-25","o":14.5,"h":14.7,"l":14.42,"c":14.62,"v":852800},{"d":"2023-05-26","o":14.59,"h":15.38,"l":14.59,"c":14.98,"v":681000},{"d":"2023-05-30","o":15.05,"h":15.23,"l":14.87,"c":14.87,"v":563000},{"d":"2023-05-31","o":14.84,"h":15.05,"l":14.74,"c":14.89,"v":2018100},{"d":"2023-06-01","o":14.87,"h":14.92,"l":14.44,"c":14.62,"v":571800},{"d":"2023-06-02","o":14.69,"h":14.9,"l":14.56,"c":14.86,"v":481800},{"d":"2023-06-05","o":14.67,"h":14.71,"l":14.11,"c":14.49,"v":394400},{"d":"2023-06-06","o":14.42,"h":14.63,"l":14.25,"c":14.59,"v":381900},{"d":"2023-06-07","o":14.58,"h":14.81,"l":14.42,"c":14.51,"v":524900},{"d":"2023-06-08","o":14.49,"h":14.55,"l":14.13,"c":14.16,"v":412300},{"d":"2023-06-09","o":14.2,"h":14.41,"l":14.15,"c":14.19,"v":456100},{"d":"2023-06-12","o":14.29,"h":14.67,"l":14.26,"c":14.61,"v":351600},{"d":"2023-06-13","o":14.72,"h":14.95,"l":14.65,"c":14.76,"v":416100},{"d":"2023-06-14","o":14.75,"h":15.01,"l":14.63,"c":14.92,"v":645000},{"d":"2023-06-15","o":14.85,"h":15.45,"l":14.85,"c":15.43,"v":891300},{"d":"2023-06-16","o":15.66,"h":15.71,"l":15.28,"c":15.35,"v":1484000},{"d":"2023-06-20","o":15.26,"h":15.39,"l":15.01,"c":15.15,"v":441200},{"d":"2023-06-21","o":15.06,"h":15.17,"l":14.86,"c":15.08,"v":441100},{"d":"2023-06-22","o":15.11,"h":15.24,"l":15.01,"c":15.07,"v":452800},{"d":"2023-06-23","o":14.96,"h":15,"l":14.49,"c":14.52,"v":1811900},{"d":"2023-06-26","o":14.46,"h":14.54,"l":14.18,"c":14.18,"v":483700},{"d":"2023-06-27","o":14.17,"h":14.3,"l":14.11,"c":14.23,"v":746000},{"d":"2023-06-28","o":14.19,"h":14.27,"l":14.1,"c":14.24,"v":570400},{"d":"2023-06-29","o":14.24,"h":14.75,"l":14.12,"c":14.72,"v":604400},{"d":"2023-06-30","o":14.81,"h":14.84,"l":14.53,"c":14.59,"v":652300},{"d":"2023-07-03","o":14.5,"h":14.53,"l":14.18,"c":14.28,"v":297400},{"d":"2023-07-05","o":14.25,"h":14.29,"l":14.02,"c":14.14,"v":580200},{"d":"2023-07-06","o":14.02,"h":14.26,"l":13.98,"c":14.12,"v":557600},{"d":"2023-07-07","o":14.11,"h":14.36,"l":14.1,"c":14.24,"v":473100},{"d":"2023-07-10","o":14.15,"h":14.54,"l":14.15,"c":14.41,"v":484600},{"d":"2023-07-11","o":14.41,"h":14.54,"l":14.37,"c":14.53,"v":387000},{"d":"2023-07-12","o":14.7,"h":14.76,"l":14.53,"c":14.55,"v":439300},{"d":"2023-07-13","o":14.62,"h":14.73,"l":14.59,"c":14.61,"v":345500},{"d":"2023-07-14","o":14.61,"h":14.61,"l":14.02,"c":14.13,"v":640000},{"d":"2023-07-17","o":14.15,"h":14.46,"l":14.13,"c":14.4,"v":646200},{"d":"2023-07-18","o":14.35,"h":14.58,"l":14.27,"c":14.33,"v":467900},{"d":"2023-07-19","o":14.47,"h":14.49,"l":14.15,"c":14.17,"v":458500},{"d":"2023-07-20","o":14.16,"h":14.23,"l":14.02,"c":14.06,"v":580500},{"d":"2023-07-21","o":14.17,"h":14.21,"l":14.1,"c":14.18,"v":1087300},{"d":"2023-07-24","o":14.22,"h":14.48,"l":14.19,"c":14.4,"v":418700},{"d":"2023-07-25","o":14.37,"h":14.63,"l":14.33,"c":14.62,"v":403900},{"d":"2023-07-26","o":14.59,"h":14.65,"l":14.5,"c":14.54,"v":567400},{"d":"2023-07-27","o":14.35,"h":15.73,"l":14.35,"c":15.4,"v":1609300},{"d":"2023-07-28","o":15.48,"h":15.7,"l":15.24,"c":15.58,"v":742200},{"d":"2023-07-31","o":15.37,"h":15.57,"l":15.3,"c":15.52,"v":683400},{"d":"2023-08-01","o":15.57,"h":15.87,"l":15.47,"c":15.83,"v":480400},{"d":"2023-08-02","o":15.71,"h":15.71,"l":15.28,"c":15.55,"v":420800},{"d":"2023-08-03","o":15.52,"h":15.62,"l":15.2,"c":15.57,"v":497900},{"d":"2023-08-04","o":15.68,"h":15.99,"l":15.59,"c":15.82,"v":508600},{"d":"2023-08-07","o":15.8,"h":15.86,"l":15.27,"c":15.63,"v":1460800},{"d":"2023-08-08","o":15.56,"h":15.61,"l":15.29,"c":15.36,"v":375100},{"d":"2023-08-09","o":15.36,"h":15.53,"l":15.24,"c":15.33,"v":476300},{"d":"2023-08-10","o":15.35,"h":15.4,"l":15.15,"c":15.19,"v":321600},{"d":"2023-08-11","o":15.16,"h":15.34,"l":15.12,"c":15.2,"v":513400},{"d":"2023-08-14","o":15.07,"h":15.4,"l":14.96,"c":15.3,"v":860600},{"d":"2023-08-15","o":15.28,"h":15.34,"l":15.06,"c":15.06,"v":443500},{"d":"2023-08-16","o":15.01,"h":15.17,"l":14.78,"c":14.79,"v":534700},{"d":"2023-08-17","o":14.79,"h":14.99,"l":14.56,"c":14.57,"v":616500},{"d":"2023-08-18","o":14.46,"h":14.8,"l":14.3,"c":14.69,"v":650600},{"d":"2023-08-21","o":14.7,"h":14.81,"l":14.56,"c":14.58,"v":390700},{"d":"2023-08-22","o":14.61,"h":14.65,"l":14.49,"c":14.49,"v":310200},{"d":"2023-08-23","o":14.5,"h":14.62,"l":14.45,"c":14.47,"v":521600},{"d":"2023-08-24","o":14.51,"h":14.55,"l":14.2,"c":14.27,"v":516200},{"d":"2023-08-25","o":14.4,"h":14.72,"l":14.39,"c":14.66,"v":1612400},{"d":"2023-08-28","o":14.68,"h":15.08,"l":14.68,"c":15,"v":660000},{"d":"2023-08-29","o":14.97,"h":15.17,"l":14.89,"c":15.17,"v":856300},{"d":"2023-08-30","o":15.14,"h":15.3,"l":15.1,"c":15.14,"v":313400},{"d":"2023-08-31","o":15.12,"h":15.24,"l":14.89,"c":14.89,"v":628100},{"d":"2023-09-01","o":14.94,"h":15.29,"l":14.94,"c":15.25,"v":645100},{"d":"2023-09-05","o":15.1,"h":15.1,"l":14.49,"c":14.55,"v":1277500},{"d":"2023-09-06","o":14.54,"h":14.69,"l":14.48,"c":14.65,"v":404500},{"d":"2023-09-07","o":14.41,"h":14.71,"l":14.19,"c":14.55,"v":484600},{"d":"2023-09-08","o":14.61,"h":14.72,"l":14.5,"c":14.7,"v":345200},{"d":"2023-09-11","o":14.86,"h":15.37,"l":14.71,"c":15.15,"v":565500},{"d":"2023-09-12","o":15.04,"h":15.32,"l":14.91,"c":14.95,"v":409500},{"d":"2023-09-13","o":14.92,"h":14.97,"l":14.54,"c":14.56,"v":495400},{"d":"2023-09-14","o":14.65,"h":14.73,"l":14.56,"c":14.59,"v":496000},{"d":"2023-09-15","o":14.55,"h":14.71,"l":14.39,"c":14.61,"v":2436800},{"d":"2023-09-18","o":14.63,"h":14.78,"l":14.49,"c":14.55,"v":262100},{"d":"2023-09-19","o":14.52,"h":14.81,"l":14.45,"c":14.76,"v":318800},{"d":"2023-09-20","o":14.83,"h":14.93,"l":14.66,"c":14.71,"v":315800},{"d":"2023-09-21","o":14.59,"h":15.01,"l":14.49,"c":14.97,"v":535800},{"d":"2023-09-22","o":15.02,"h":15.21,"l":14.87,"c":14.93,"v":616000},{"d":"2023-09-25","o":14.83,"h":15.11,"l":14.75,"c":14.98,"v":285500},{"d":"2023-09-26","o":14.94,"h":15.06,"l":14.68,"c":14.69,"v":452600},{"d":"2023-09-27","o":14.74,"h":15,"l":14.72,"c":14.97,"v":365100},{"d":"2023-09-28","o":14.97,"h":15.3,"l":14.97,"c":15.16,"v":627600},{"d":"2023-09-29","o":15.29,"h":15.29,"l":14.95,"c":15.03,"v":407200},{"d":"2023-10-02","o":15.01,"h":15.36,"l":14.97,"c":15.35,"v":466700},{"d":"2023-10-03","o":15.32,"h":15.41,"l":15.09,"c":15.17,"v":294600},{"d":"2023-10-04","o":10.75,"h":11.78,"l":10.04,"c":11.04,"v":4033400},{"d":"2023-10-05","o":10.95,"h":11.62,"l":10.75,"c":11.5,"v":2164800},{"d":"2023-10-06","o":11.37,"h":11.76,"l":11.25,"c":11.48,"v":1000700},{"d":"2023-10-09","o":11.44,"h":11.7,"l":11.35,"c":11.66,"v":699500},{"d":"2023-10-10","o":11.7,"h":11.84,"l":11.43,"c":11.49,"v":886800},{"d":"2023-10-11","o":11.45,"h":11.57,"l":11.04,"c":11.09,"v":860300},{"d":"2023-10-12","o":11.08,"h":11.08,"l":10.78,"c":10.85,"v":647200},{"d":"2023-10-13","o":10.84,"h":10.93,"l":10.76,"c":10.91,"v":771200},{"d":"2023-10-16","o":11,"h":11.19,"l":10.87,"c":11.09,"v":837700},{"d":"2023-10-17","o":11.04,"h":11.47,"l":11.04,"c":11.42,"v":738700},{"d":"2023-10-18","o":11.23,"h":11.39,"l":11.1,"c":11.17,"v":554600},{"d":"2023-10-19","o":11.11,"h":11.31,"l":11.01,"c":11.11,"v":767800},{"d":"2023-10-20","o":11.16,"h":11.27,"l":10.9,"c":10.99,"v":1233700},{"d":"2023-10-23","o":10.99,"h":11.35,"l":10.93,"c":11.23,"v":689600},{"d":"2023-10-24","o":11.3,"h":11.41,"l":11.19,"c":11.4,"v":574600},{"d":"2023-10-25","o":11.36,"h":11.39,"l":11.04,"c":11.07,"v":411000},{"d":"2023-10-26","o":11.17,"h":11.24,"l":10.88,"c":10.95,"v":617000},{"d":"2023-10-27","o":10.95,"h":11.11,"l":10.77,"c":10.8,"v":713700},{"d":"2023-10-30","o":10.88,"h":10.97,"l":10.55,"c":10.8,"v":783500},{"d":"2023-10-31","o":10.84,"h":10.93,"l":10.77,"c":10.87,"v":414900},{"d":"2023-11-01","o":10.89,"h":10.89,"l":10.63,"c":10.7,"v":442300},{"d":"2023-11-02","o":10.79,"h":10.92,"l":10.67,"c":10.88,"v":608800},{"d":"2023-11-03","o":11.05,"h":11.11,"l":10.91,"c":10.93,"v":759700},{"d":"2023-11-06","o":10.91,"h":11.07,"l":10.91,"c":10.99,"v":597200},{"d":"2023-11-07","o":10.9,"h":11.21,"l":10.84,"c":11.19,"v":2261100},{"d":"2023-11-08","o":11.82,"h":12.61,"l":11.54,"c":11.71,"v":1359100},{"d":"2023-11-09","o":11.75,"h":12.23,"l":11.67,"c":12.16,"v":1863200},{"d":"2023-11-10","o":12.14,"h":12.35,"l":12.01,"c":12.02,"v":1626600},{"d":"2023-11-13","o":11.9,"h":12.24,"l":11.88,"c":12.03,"v":656400},{"d":"2023-11-14","o":12.17,"h":12.6,"l":12.17,"c":12.55,"v":710400},{"d":"2023-11-15","o":12.49,"h":12.62,"l":12.18,"c":12.21,"v":760100},{"d":"2023-11-16","o":12.07,"h":12.07,"l":11.83,"c":11.92,"v":656500},{"d":"2023-11-17","o":11.93,"h":12.1,"l":11.84,"c":11.96,"v":1482200},{"d":"2023-11-20","o":11.95,"h":12.18,"l":11.92,"c":12.1,"v":401300},{"d":"2023-11-21","o":12,"h":12.22,"l":12,"c":12.21,"v":785100},{"d":"2023-11-22","o":12.27,"h":12.33,"l":12.07,"c":12.09,"v":345000},{"d":"2023-11-24","o":12.1,"h":12.29,"l":12.1,"c":12.24,"v":279600},{"d":"2023-11-27","o":12.21,"h":12.36,"l":12.12,"c":12.33,"v":523900},{"d":"2023-11-28","o":12.27,"h":12.39,"l":12.19,"c":12.22,"v":684700},{"d":"2023-11-29","o":12.37,"h":12.49,"l":12.22,"c":12.36,"v":1150400},{"d":"2023-11-30","o":12.4,"h":12.54,"l":12.35,"c":12.49,"v":612600},{"d":"2023-12-01","o":12.4,"h":12.69,"l":12.34,"c":12.67,"v":626600},{"d":"2023-12-04","o":12.62,"h":12.98,"l":12.62,"c":12.85,"v":801600},{"d":"2023-12-05","o":12.85,"h":12.87,"l":12.66,"c":12.75,"v":656400},{"d":"2023-12-06","o":12.74,"h":12.86,"l":12.58,"c":12.59,"v":603700},{"d":"2023-12-07","o":12.57,"h":12.71,"l":12.45,"c":12.56,"v":1040500},{"d":"2023-12-08","o":12.51,"h":12.82,"l":12.5,"c":12.74,"v":955500},{"d":"2023-12-11","o":12.81,"h":13.12,"l":12.74,"c":13.02,"v":888400},{"d":"2023-12-12","o":12.99,"h":13.09,"l":12.91,"c":13.02,"v":514200},{"d":"2023-12-13","o":13.03,"h":13.24,"l":12.77,"c":13.16,"v":829300},{"d":"2023-12-14","o":13.22,"h":13.47,"l":12.96,"c":13.21,"v":989300},{"d":"2023-12-15","o":13.23,"h":13.34,"l":13.07,"c":13.31,"v":5680300},{"d":"2023-12-18","o":13.28,"h":13.35,"l":13.15,"c":13.18,"v":465400},{"d":"2023-12-19","o":13.32,"h":13.41,"l":13.17,"c":13.33,"v":772700},{"d":"2023-12-20","o":13.32,"h":13.52,"l":13.09,"c":13.1,"v":667600},{"d":"2023-12-21","o":13.22,"h":13.24,"l":12.99,"c":13.21,"v":735400},{"d":"2023-12-22","o":13.25,"h":13.38,"l":13.14,"c":13.25,"v":421600},{"d":"2023-12-26","o":13.29,"h":13.47,"l":13.26,"c":13.35,"v":250700},{"d":"2023-12-27","o":13.26,"h":13.39,"l":13.19,"c":13.32,"v":321500},{"d":"2023-12-28","o":13.3,"h":13.39,"l":13.24,"c":13.31,"v":247400},{"d":"2023-12-29","o":13.29,"h":13.37,"l":13.17,"c":13.17,"v":306900},{"d":"2024-01-02","o":13.05,"h":13.16,"l":12.87,"c":13.03,"v":554400},{"d":"2024-01-03","o":12.92,"h":13.18,"l":12.83,"c":12.83,"v":537400},{"d":"2024-01-04","o":12.9,"h":12.94,"l":12.83,"c":12.84,"v":458500},{"d":"2024-01-05","o":12.77,"h":13.02,"l":12.76,"c":12.92,"v":515400},{"d":"2024-01-08","o":12.95,"h":13.23,"l":12.9,"c":13.18,"v":523100},{"d":"2024-01-09","o":13.11,"h":13.2,"l":13.06,"c":13.12,"v":324100},{"d":"2024-01-10","o":13.09,"h":13.27,"l":13.09,"c":13.27,"v":295600},{"d":"2024-01-11","o":13.27,"h":13.47,"l":13.19,"c":13.45,"v":382200},{"d":"2024-01-12","o":13.52,"h":13.64,"l":13.47,"c":13.55,"v":256100},{"d":"2024-01-16","o":13.47,"h":13.63,"l":13.46,"c":13.52,"v":479400},{"d":"2024-01-17","o":13.43,"h":13.54,"l":13.34,"c":13.37,"v":377300},{"d":"2024-01-18","o":13.48,"h":13.67,"l":13.42,"c":13.65,"v":306200},{"d":"2024-01-19","o":13.7,"h":13.72,"l":13.53,"c":13.58,"v":552900},{"d":"2024-01-22","o":13.7,"h":14.03,"l":13.58,"c":13.9,"v":675800},{"d":"2024-01-23","o":14.01,"h":14.14,"l":13.88,"c":13.92,"v":642600},{"d":"2024-01-24","o":14.03,"h":14.05,"l":13.89,"c":13.93,"v":320600},{"d":"2024-01-25","o":14.09,"h":14.17,"l":13.78,"c":13.92,"v":419200},{"d":"2024-01-26","o":13.98,"h":13.98,"l":13.79,"c":13.79,"v":402100},{"d":"2024-01-29","o":13.65,"h":13.8,"l":13.5,"c":13.78,"v":553000},{"d":"2024-01-30","o":13.78,"h":13.9,"l":13.47,"c":13.58,"v":945900},{"d":"2024-01-31","o":13.59,"h":13.67,"l":13.36,"c":13.37,"v":545800},{"d":"2024-02-01","o":13.41,"h":13.51,"l":13.28,"c":13.41,"v":421000},{"d":"2024-02-02","o":13.32,"h":13.32,"l":13.12,"c":13.15,"v":486300},{"d":"2024-02-05","o":13.06,"h":13.09,"l":12.91,"c":12.93,"v":728600},{"d":"2024-02-06","o":12.88,"h":13.15,"l":12.79,"c":13.04,"v":1122500},{"d":"2024-02-07","o":12.8,"h":13.04,"l":12.4,"c":12.96,"v":1103400},{"d":"2024-02-08","o":12.96,"h":13.1,"l":12.64,"c":12.65,"v":1461100},{"d":"2024-02-09","o":12.75,"h":13.24,"l":12.65,"c":13.24,"v":703200},{"d":"2024-02-12","o":13.25,"h":13.31,"l":13.09,"c":13.19,"v":445000},{"d":"2024-02-13","o":12.87,"h":13.06,"l":12.78,"c":12.86,"v":671600},{"d":"2024-02-14","o":12.97,"h":13.08,"l":12.82,"c":13.01,"v":404800},{"d":"2024-02-15","o":13.02,"h":13.12,"l":12.88,"c":13.11,"v":430200},{"d":"2024-02-16","o":13.01,"h":13.2,"l":12.92,"c":12.99,"v":557300},{"d":"2024-02-20","o":12.9,"h":12.99,"l":12.85,"c":12.92,"v":434300},{"d":"2024-02-21","o":12.85,"h":12.91,"l":12.75,"c":12.89,"v":532300},{"d":"2024-02-22","o":12.97,"h":13.16,"l":12.94,"c":13.13,"v":772000},{"d":"2024-02-23","o":13.14,"h":13.44,"l":13.13,"c":13.27,"v":478700},{"d":"2024-02-26","o":13.25,"h":13.51,"l":13.21,"c":13.45,"v":510700},{"d":"2024-02-27","o":13.52,"h":13.57,"l":13.28,"c":13.3,"v":781800},{"d":"2024-02-28","o":13.27,"h":13.43,"l":13.15,"c":13.22,"v":1503700},{"d":"2024-02-29","o":13.32,"h":13.45,"l":13.13,"c":13.31,"v":712000},{"d":"2024-03-01","o":13.3,"h":13.65,"l":13.27,"c":13.65,"v":573000},{"d":"2024-03-04","o":13.68,"h":13.78,"l":13.48,"c":13.6,"v":481700},{"d":"2024-03-05","o":13.51,"h":13.57,"l":13.13,"c":13.29,"v":559600},{"d":"2024-03-06","o":13.42,"h":13.65,"l":13.36,"c":13.55,"v":623400},{"d":"2024-03-07","o":13.66,"h":13.72,"l":13.4,"c":13.45,"v":763400},{"d":"2024-03-08","o":13.47,"h":13.63,"l":13.45,"c":13.52,"v":411300},{"d":"2024-03-11","o":13.79,"h":14.76,"l":13.61,"c":14.66,"v":1589300},{"d":"2024-03-12","o":14.61,"h":14.93,"l":14.56,"c":14.85,"v":1295600},{"d":"2024-03-13","o":14.82,"h":14.91,"l":14.65,"c":14.66,"v":877700},{"d":"2024-03-14","o":14.6,"h":14.65,"l":14.28,"c":14.5,"v":921200},{"d":"2024-03-15","o":14.17,"h":14.45,"l":13.6,"c":13.64,"v":6618900},{"d":"2024-03-18","o":13.73,"h":13.77,"l":13.31,"c":13.38,"v":1008300},{"d":"2024-03-19","o":13.31,"h":13.43,"l":13.13,"c":13.27,"v":643300},{"d":"2024-03-20","o":13.36,"h":13.64,"l":13.27,"c":13.58,"v":712000},{"d":"2024-03-21","o":13.65,"h":14.03,"l":13.64,"c":13.8,"v":635400},{"d":"2024-03-22","o":13.9,"h":13.96,"l":13.62,"c":13.63,"v":495900},{"d":"2024-03-25","o":13.7,"h":13.79,"l":13.63,"c":13.69,"v":324900},{"d":"2024-03-26","o":13.78,"h":13.8,"l":13.51,"c":13.52,"v":380800},{"d":"2024-03-27","o":13.63,"h":13.7,"l":13.51,"c":13.68,"v":354600},{"d":"2024-03-28","o":13.68,"h":13.82,"l":13.61,"c":13.69,"v":473800},{"d":"2024-04-01","o":13.73,"h":13.76,"l":13.54,"c":13.68,"v":364800},{"d":"2024-04-02","o":13.47,"h":13.54,"l":13.33,"c":13.42,"v":539500},{"d":"2024-04-03","o":13.39,"h":13.55,"l":13.34,"c":13.39,"v":390700},{"d":"2024-04-04","o":13.52,"h":13.74,"l":13.41,"c":13.45,"v":466700},{"d":"2024-04-05","o":13.47,"h":13.54,"l":13.36,"c":13.44,"v":328300},{"d":"2024-04-08","o":13.46,"h":13.6,"l":13.43,"c":13.52,"v":331600},{"d":"2024-04-09","o":13.53,"h":13.7,"l":13.53,"c":13.69,"v":324900},{"d":"2024-04-10","o":13.53,"h":13.56,"l":13.15,"c":13.19,"v":412100},{"d":"2024-04-11","o":13.25,"h":13.65,"l":13.21,"c":13.62,"v":497000},{"d":"2024-04-12","o":13.48,"h":13.56,"l":13.03,"c":13.1,"v":465500},{"d":"2024-04-15","o":13.22,"h":13.22,"l":12.85,"c":12.94,"v":478000},{"d":"2024-04-16","o":12.92,"h":13.08,"l":12.83,"c":13,"v":364600},{"d":"2024-04-17","o":13.04,"h":13.11,"l":12.8,"c":12.8,"v":407100},{"d":"2024-04-18","o":12.83,"h":13.01,"l":12.83,"c":12.85,"v":387200},{"d":"2024-04-19","o":12.82,"h":13.02,"l":12.72,"c":12.94,"v":607600},{"d":"2024-04-22","o":13.02,"h":13.28,"l":12.96,"c":13.18,"v":429600},{"d":"2024-04-23","o":13.18,"h":13.61,"l":13.18,"c":13.47,"v":477500},{"d":"2024-04-24","o":13.55,"h":13.83,"l":13.47,"c":13.71,"v":566900},{"d":"2024-04-25","o":13.56,"h":13.59,"l":13.39,"c":13.58,"v":394800},{"d":"2024-04-26","o":13.65,"h":13.73,"l":13.54,"c":13.54,"v":359200},{"d":"2024-04-29","o":13.57,"h":13.71,"l":13.31,"c":13.4,"v":504900},{"d":"2024-04-30","o":13.31,"h":13.35,"l":13.06,"c":13.06,"v":466400},{"d":"2024-05-01","o":13.6,"h":15.88,"l":13.6,"c":15.37,"v":1893300},{"d":"2024-05-02","o":15.4,"h":15.41,"l":14.95,"c":15.33,"v":1289000},{"d":"2024-05-03","o":15.4,"h":15.44,"l":15.1,"c":15.15,"v":808000},{"d":"2024-05-06","o":15.27,"h":15.63,"l":15.24,"c":15.55,"v":761800},{"d":"2024-05-07","o":15.5,"h":15.65,"l":15.42,"c":15.51,"v":481600},{"d":"2024-05-08","o":15.45,"h":15.54,"l":15.29,"c":15.41,"v":1087200},{"d":"2024-05-09","o":15.38,"h":15.51,"l":15.31,"c":15.5,"v":405000},{"d":"2024-05-10","o":15.59,"h":15.68,"l":15.44,"c":15.52,"v":766400},{"d":"2024-05-13","o":15.52,"h":15.81,"l":15.36,"c":15.71,"v":529900},{"d":"2024-05-14","o":15.75,"h":15.91,"l":15.61,"c":15.77,"v":385900},{"d":"2024-05-15","o":15.92,"h":16.09,"l":15.79,"c":15.86,"v":501200},{"d":"2024-05-16","o":15.88,"h":16.11,"l":15.81,"c":16.11,"v":433400},{"d":"2024-05-17","o":16.11,"h":16.21,"l":15.97,"c":16.18,"v":642100},{"d":"2024-05-20","o":16.22,"h":16.46,"l":16.17,"c":16.45,"v":822700},{"d":"2024-05-21","o":15.41,"h":15.45,"l":14.78,"c":15.13,"v":2481900},{"d":"2024-05-22","o":15.23,"h":15.37,"l":15.13,"c":15.23,"v":728900},{"d":"2024-05-23","o":15.4,"h":15.47,"l":14.82,"c":15.04,"v":1063200},{"d":"2024-05-24","o":15.13,"h":15.22,"l":14.9,"c":15.12,"v":806300},{"d":"2024-05-28","o":15.53,"h":15.54,"l":15.21,"c":15.4,"v":795000},{"d":"2024-05-29","o":15.17,"h":15.39,"l":15.12,"c":15.19,"v":566800},{"d":"2024-05-30","o":15.14,"h":15.31,"l":15.03,"c":15.1,"v":398900},{"d":"2024-05-31","o":15.12,"h":15.28,"l":14.94,"c":15.15,"v":644700},{"d":"2024-06-03","o":15.29,"h":15.31,"l":14.65,"c":14.72,"v":1031200},{"d":"2024-06-04","o":14.64,"h":14.76,"l":14.28,"c":14.36,"v":848200},{"d":"2024-06-05","o":14.51,"h":14.61,"l":14.41,"c":14.56,"v":708400},{"d":"2024-06-06","o":14.5,"h":14.63,"l":14.33,"c":14.39,"v":727500},{"d":"2024-06-07","o":14.39,"h":14.39,"l":14.08,"c":14.11,"v":654500},{"d":"2024-06-10","o":14,"h":14.24,"l":13.91,"c":14.19,"v":822300},{"d":"2024-06-11","o":14.03,"h":14.29,"l":13.96,"c":14.28,"v":600100},{"d":"2024-06-12","o":14.56,"h":14.62,"l":14.1,"c":14.1,"v":567300},{"d":"2024-06-13","o":14.03,"h":14.13,"l":13.64,"c":13.78,"v":1005500},{"d":"2024-06-14","o":13.52,"h":13.61,"l":13.2,"c":13.6,"v":1651100},{"d":"2024-06-17","o":13.54,"h":13.63,"l":13.21,"c":13.51,"v":1539900},{"d":"2024-06-18","o":13.57,"h":13.62,"l":13.24,"c":13.39,"v":1276800},{"d":"2024-06-20","o":13.44,"h":13.76,"l":13.26,"c":13.67,"v":1664000},{"d":"2024-06-21","o":13.71,"h":14.11,"l":13.56,"c":13.84,"v":9315800},{"d":"2024-06-24","o":13.76,"h":13.84,"l":13.35,"c":13.76,"v":1342000},{"d":"2024-06-25","o":13.73,"h":13.91,"l":13.31,"c":13.31,"v":872900},{"d":"2024-06-26","o":13.29,"h":13.39,"l":13.12,"c":13.22,"v":939500},{"d":"2024-06-27","o":13.31,"h":13.61,"l":13.27,"c":13.58,"v":810500},{"d":"2024-06-28","o":13.65,"h":13.85,"l":13.59,"c":13.85,"v":1367100},{"d":"2024-07-01","o":13.84,"h":13.85,"l":13.59,"c":13.61,"v":647200},{"d":"2024-07-02","o":13.61,"h":13.75,"l":13.53,"c":13.7,"v":527600},{"d":"2024-07-03","o":13.71,"h":13.8,"l":13.6,"c":13.7,"v":226300},{"d":"2024-07-05","o":13.63,"h":13.73,"l":13.59,"c":13.72,"v":376000},{"d":"2024-07-08","o":13.83,"h":13.83,"l":13.52,"c":13.53,"v":358600},{"d":"2024-07-09","o":13.51,"h":13.66,"l":13.31,"c":13.36,"v":395300},{"d":"2024-07-10","o":13.45,"h":13.47,"l":13.19,"c":13.46,"v":409900},{"d":"2024-07-11","o":13.69,"h":13.74,"l":13.58,"c":13.67,"v":382500},{"d":"2024-07-12","o":13.77,"h":13.95,"l":13.75,"c":13.86,"v":434300},{"d":"2024-07-15","o":13.87,"h":14.04,"l":13.62,"c":13.62,"v":499300},{"d":"2024-07-16","o":13.7,"h":14.03,"l":13.69,"c":13.99,"v":702300},{"d":"2024-07-17","o":13.89,"h":14.04,"l":13.78,"c":13.94,"v":435000},{"d":"2024-07-18","o":13.87,"h":14.07,"l":13.74,"c":13.79,"v":438100},{"d":"2024-07-19","o":13.77,"h":13.77,"l":13.48,"c":13.58,"v":512700},{"d":"2024-07-22","o":13.69,"h":13.87,"l":13.56,"c":13.8,"v":504600},{"d":"2024-07-23","o":13.73,"h":13.98,"l":13.69,"c":13.89,"v":501400},{"d":"2024-07-24","o":13.84,"h":14.06,"l":13.78,"c":13.8,"v":365600},{"d":"2024-07-25","o":13.92,"h":14.35,"l":13.92,"c":14.11,"v":602800},{"d":"2024-07-26","o":14.29,"h":14.29,"l":14,"c":14.25,"v":490300},{"d":"2024-07-29","o":14.22,"h":14.37,"l":14.06,"c":14.09,"v":505000},{"d":"2024-07-30","o":14.18,"h":14.4,"l":14.1,"c":14.21,"v":788700},{"d":"2024-07-31","o":12.82,"h":13.33,"l":12.44,"c":13.09,"v":1289100},{"d":"2024-08-01","o":13.1,"h":13.3,"l":12.8,"c":12.99,"v":1054200},{"d":"2024-08-02","o":12.59,"h":13.05,"l":12.53,"c":13.03,"v":887500},{"d":"2024-08-05","o":12.42,"h":12.66,"l":12.34,"c":12.42,"v":1112600},{"d":"2024-08-06","o":12.34,"h":12.52,"l":12.27,"c":12.36,"v":880900},{"d":"2024-08-07","o":12.5,"h":12.6,"l":12.37,"c":12.37,"v":586100},{"d":"2024-08-08","o":12.52,"h":12.79,"l":12.47,"c":12.76,"v":993100},{"d":"2024-08-09","o":12.76,"h":12.8,"l":12.45,"c":12.68,"v":2036300},{"d":"2024-08-12","o":12.73,"h":12.78,"l":12.45,"c":12.66,"v":581100},{"d":"2024-08-13","o":12.77,"h":12.82,"l":12.61,"c":12.74,"v":524900},{"d":"2024-08-14","o":12.76,"h":12.87,"l":12.68,"c":12.82,"v":845300},{"d":"2024-08-15","o":13.04,"h":13.04,"l":12.83,"c":12.84,"v":486700},{"d":"2024-08-16","o":12.85,"h":13.19,"l":12.8,"c":13.15,"v":916700},{"d":"2024-08-19","o":13.2,"h":13.48,"l":13.15,"c":13.47,"v":911800},{"d":"2024-08-20","o":13.41,"h":13.48,"l":13.22,"c":13.32,"v":677700},{"d":"2024-08-21","o":13.41,"h":13.51,"l":13.34,"c":13.4,"v":1664500},{"d":"2024-08-22","o":13.46,"h":13.51,"l":13.22,"c":13.27,"v":469100},{"d":"2024-08-23","o":13.39,"h":13.46,"l":13.25,"c":13.36,"v":502300},{"d":"2024-08-26","o":13.45,"h":13.48,"l":13.31,"c":13.42,"v":345000},{"d":"2024-08-27","o":13.41,"h":13.71,"l":13.36,"c":13.56,"v":547300},{"d":"2024-08-28","o":13.53,"h":13.65,"l":13.34,"c":13.48,"v":347300},{"d":"2024-08-29","o":13.57,"h":13.85,"l":13.5,"c":13.76,"v":385700},{"d":"2024-08-30","o":13.81,"h":13.87,"l":13.68,"c":13.77,"v":487000},{"d":"2024-09-03","o":13.65,"h":13.72,"l":13.46,"c":13.48,"v":443700},{"d":"2024-09-04","o":13.38,"h":13.6,"l":13.25,"c":13.5,"v":368800},{"d":"2024-09-05","o":13.5,"h":13.63,"l":13.4,"c":13.45,"v":588800},{"d":"2024-09-06","o":13.44,"h":13.5,"l":13.23,"c":13.27,"v":447100},{"d":"2024-09-09","o":13.3,"h":13.33,"l":13.03,"c":13.14,"v":640300},{"d":"2024-09-10","o":13.2,"h":13.2,"l":12.86,"c":13,"v":502900},{"d":"2024-09-11","o":12.94,"h":13.06,"l":12.72,"c":13.03,"v":306200},{"d":"2024-09-12","o":13.09,"h":13.31,"l":13.03,"c":13.25,"v":758900},{"d":"2024-09-13","o":13.33,"h":13.59,"l":13.3,"c":13.55,"v":509500},{"d":"2024-09-16","o":13.73,"h":13.93,"l":13.58,"c":13.62,"v":736000},{"d":"2024-09-17","o":13.74,"h":13.89,"l":13.63,"c":13.74,"v":607900},{"d":"2024-09-18","o":13.71,"h":14,"l":13.67,"c":13.81,"v":542600},{"d":"2024-09-19","o":14.03,"h":14.04,"l":13.79,"c":13.98,"v":470200},{"d":"2024-09-20","o":13.99,"h":14.17,"l":13.91,"c":14.02,"v":3640300},{"d":"2024-09-23","o":14.13,"h":14.15,"l":13.74,"c":13.79,"v":522200},{"d":"2024-09-24","o":13.87,"h":13.95,"l":13.8,"c":13.81,"v":370000},{"d":"2024-09-25","o":13.83,"h":13.9,"l":13.68,"c":13.73,"v":616100},{"d":"2024-09-26","o":13.88,"h":14.11,"l":13.79,"c":14.05,"v":512000},{"d":"2024-09-27","o":14.19,"h":14.34,"l":14.08,"c":14.19,"v":448100},{"d":"2024-09-30","o":14.19,"h":14.5,"l":14.15,"c":14.44,"v":657600},{"d":"2024-10-01","o":14.41,"h":14.46,"l":14.09,"c":14.15,"v":489900},{"d":"2024-10-02","o":14.13,"h":14.33,"l":14.11,"c":14.29,"v":375400},{"d":"2024-10-03","o":14.19,"h":14.37,"l":14.13,"c":14.15,"v":312400},{"d":"2024-10-04","o":14.35,"h":14.35,"l":14.12,"c":14.31,"v":283300},{"d":"2024-10-07","o":14.18,"h":14.31,"l":14.08,"c":14.19,"v":285400},{"d":"2024-10-08","o":14.16,"h":14.4,"l":14.01,"c":14.38,"v":470600},{"d":"2024-10-09","o":14.32,"h":14.67,"l":14.31,"c":14.6,"v":606400},{"d":"2024-10-10","o":14.48,"h":14.78,"l":14.43,"c":14.78,"v":416400},{"d":"2024-10-11","o":14.83,"h":14.97,"l":14.72,"c":14.91,"v":266500},{"d":"2024-10-14","o":14.91,"h":14.91,"l":14.67,"c":14.72,"v":238800},{"d":"2024-10-15","o":14.72,"h":14.82,"l":14.6,"c":14.62,"v":312400},{"d":"2024-10-16","o":14.68,"h":14.76,"l":14.56,"c":14.72,"v":255100},{"d":"2024-10-17","o":14.77,"h":14.85,"l":14.65,"c":14.73,"v":231500},{"d":"2024-10-18","o":14.77,"h":14.8,"l":14.57,"c":14.59,"v":251600},{"d":"2024-10-21","o":14.69,"h":14.83,"l":14.5,"c":14.52,"v":231000},{"d":"2024-10-22","o":14.6,"h":14.93,"l":14.52,"c":14.79,"v":288500},{"d":"2024-10-23","o":14.73,"h":14.75,"l":14.34,"c":14.48,"v":253900},{"d":"2024-10-24","o":14.49,"h":14.53,"l":14.23,"c":14.32,"v":316800},{"d":"2024-10-25","o":14.41,"h":14.54,"l":14.36,"c":14.5,"v":373500},{"d":"2024-10-28","o":14.63,"h":14.68,"l":14.53,"c":14.56,"v":228200},{"d":"2024-10-29","o":14.53,"h":14.73,"l":14.51,"c":14.67,"v":226900},{"d":"2024-10-30","o":14.66,"h":14.85,"l":14.61,"c":14.74,"v":327700},{"d":"2024-10-31","o":14.76,"h":14.83,"l":14.56,"c":14.65,"v":436900},{"d":"2024-11-01","o":14.69,"h":14.85,"l":14.57,"c":14.62,"v":377200},{"d":"2024-11-04","o":14.57,"h":14.69,"l":14.42,"c":14.46,"v":336400},{"d":"2024-11-05","o":14.44,"h":14.74,"l":14.37,"c":14.72,"v":431500},{"d":"2024-11-06","o":15,"h":15.42,"l":15,"c":15.24,"v":820800},{"d":"2024-11-07","o":15.31,"h":15.53,"l":15.21,"c":15.46,"v":1352000},{"d":"2024-11-08","o":15.18,"h":16.28,"l":15.14,"c":16.2,"v":982800},{"d":"2024-11-11","o":16.12,"h":16.71,"l":15.98,"c":16.62,"v":1070000},{"d":"2024-11-12","o":16.55,"h":16.81,"l":16.48,"c":16.68,"v":785700},{"d":"2024-11-13","o":16.72,"h":16.92,"l":16.45,"c":16.52,"v":862500},{"d":"2024-11-14","o":16.46,"h":16.59,"l":16.3,"c":16.56,"v":663500},{"d":"2024-11-15","o":16.55,"h":16.55,"l":16.33,"c":16.44,"v":478900},{"d":"2024-11-18","o":16.48,"h":16.61,"l":16.34,"c":16.35,"v":675400},{"d":"2024-11-19","o":16.17,"h":16.46,"l":16.17,"c":16.4,"v":432300},{"d":"2024-11-20","o":16.42,"h":16.56,"l":16.27,"c":16.48,"v":618900},{"d":"2024-11-21","o":16.59,"h":16.73,"l":16.46,"c":16.56,"v":755900},{"d":"2024-11-22","o":16.68,"h":16.84,"l":16.57,"c":16.62,"v":651000},{"d":"2024-11-25","o":16.71,"h":16.76,"l":16.48,"c":16.49,"v":562100},{"d":"2024-11-26","o":16.47,"h":16.96,"l":16.36,"c":16.94,"v":1528700},{"d":"2024-11-27","o":16.95,"h":17.17,"l":16.84,"c":17.13,"v":727300},{"d":"2024-11-29","o":17.11,"h":17.18,"l":16.78,"c":17.05,"v":424300},{"d":"2024-12-02","o":16.84,"h":17.51,"l":16.81,"c":17.5,"v":782900},{"d":"2024-12-03","o":17.37,"h":17.68,"l":17.14,"c":17.23,"v":530900},{"d":"2024-12-04","o":17.27,"h":18.03,"l":17.27,"c":18.02,"v":603600},{"d":"2024-12-05","o":17.99,"h":18.27,"l":17.81,"c":18.12,"v":1217500},{"d":"2024-12-06","o":18.25,"h":18.31,"l":17.85,"c":18.13,"v":648300},{"d":"2024-12-09","o":18.24,"h":18.4,"l":18.13,"c":18.4,"v":589600},{"d":"2024-12-10","o":18.25,"h":18.63,"l":18.15,"c":18.52,"v":733400},{"d":"2024-12-11","o":18.59,"h":18.73,"l":18.33,"c":18.62,"v":785000},{"d":"2024-12-12","o":18.54,"h":18.97,"l":18.48,"c":18.97,"v":461600},{"d":"2024-12-13","o":18.91,"h":18.94,"l":18.55,"c":18.67,"v":457600},{"d":"2024-12-16","o":18.77,"h":19.37,"l":18.7,"c":19.2,"v":1245000},{"d":"2024-12-17","o":19.2,"h":19.34,"l":18.85,"c":18.99,"v":716300},{"d":"2024-12-18","o":19.11,"h":19.15,"l":18.26,"c":18.3,"v":883500},{"d":"2024-12-19","o":18.2,"h":18.67,"l":18.2,"c":18.4,"v":1150800},{"d":"2024-12-20","o":18.14,"h":18.75,"l":18.14,"c":18.52,"v":3821700},{"d":"2024-12-23","o":18.4,"h":18.58,"l":18.32,"c":18.51,"v":460000},{"d":"2024-12-24","o":18.49,"h":18.63,"l":18.38,"c":18.61,"v":189900},{"d":"2024-12-26","o":18.56,"h":18.83,"l":18.48,"c":18.81,"v":303700},{"d":"2024-12-27","o":18.76,"h":18.79,"l":18.4,"c":18.58,"v":347000},{"d":"2024-12-30","o":18.43,"h":18.51,"l":18.18,"c":18.41,"v":400800},{"d":"2024-12-31","o":18.51,"h":18.63,"l":18.39,"c":18.4,"v":435700},{"d":"2025-01-02","o":18.52,"h":18.55,"l":17.95,"c":18.15,"v":398500},{"d":"2025-01-03","o":18.18,"h":18.31,"l":18.08,"c":18.29,"v":357500},{"d":"2025-01-06","o":18.27,"h":18.52,"l":18.15,"c":18.3,"v":480000},{"d":"2025-01-07","o":18.24,"h":18.57,"l":17.83,"c":18.56,"v":706100},{"d":"2025-01-08","o":18.42,"h":18.77,"l":18.32,"c":18.7,"v":551400},{"d":"2025-01-10","o":18.49,"h":18.67,"l":18.34,"c":18.36,"v":460300},{"d":"2025-01-13","o":18.15,"h":18.26,"l":17.61,"c":17.99,"v":703800},{"d":"2025-01-14","o":18.04,"h":18.46,"l":18.01,"c":18.21,"v":664200},{"d":"2025-01-15","o":18.5,"h":18.9,"l":18.39,"c":18.79,"v":556300},{"d":"2025-01-16","o":18.91,"h":18.92,"l":18.62,"c":18.72,"v":459500},{"d":"2025-01-17","o":18.92,"h":19.05,"l":18.76,"c":18.96,"v":1347800},{"d":"2025-01-21","o":19.16,"h":19.23,"l":18.95,"c":19,"v":591200},{"d":"2025-01-22","o":19.1,"h":19.22,"l":18.98,"c":19.03,"v":427300},{"d":"2025-01-23","o":18.99,"h":19.47,"l":18.87,"c":19.46,"v":534800},{"d":"2025-01-24","o":19.45,"h":19.63,"l":19.15,"c":19.27,"v":691600},{"d":"2025-01-27","o":19.04,"h":19.33,"l":18.53,"c":18.55,"v":625600},{"d":"2025-01-28","o":18.66,"h":19.27,"l":18.54,"c":19.11,"v":633900},{"d":"2025-01-29","o":19.21,"h":19.63,"l":19.05,"c":19.32,"v":649200},{"d":"2025-01-30","o":19.53,"h":19.89,"l":19.5,"c":19.87,"v":599400},{"d":"2025-01-31","o":19.95,"h":20.02,"l":19.55,"c":19.61,"v":595000},{"d":"2025-02-03","o":19.2,"h":19.78,"l":19,"c":19.7,"v":593300},{"d":"2025-02-04","o":19.8,"h":20.49,"l":19.75,"c":20.28,"v":1033300},{"d":"2025-02-05","o":18.65,"h":20.89,"l":18.52,"c":20.83,"v":1240000},{"d":"2025-02-06","o":20.76,"h":20.96,"l":20.32,"c":20.55,"v":830200},{"d":"2025-02-07","o":20.68,"h":20.76,"l":20.38,"c":20.48,"v":545600},{"d":"2025-02-10","o":20.61,"h":20.72,"l":20.37,"c":20.55,"v":1164400},{"d":"2025-02-11","o":20.49,"h":20.88,"l":20.48,"c":20.61,"v":693100},{"d":"2025-02-12","o":20.41,"h":21.1,"l":20.33,"c":20.99,"v":667000},{"d":"2025-02-13","o":21.24,"h":21.78,"l":21,"c":21.68,"v":915200},{"d":"2025-02-14","o":21.73,"h":21.9,"l":21.45,"c":21.64,"v":618400},{"d":"2025-02-18","o":21.72,"h":21.81,"l":21.33,"c":21.65,"v":536600},{"d":"2025-02-19","o":21.5,"h":21.65,"l":21.22,"c":21.47,"v":773000},{"d":"2025-02-20","o":21.4,"h":21.45,"l":20.71,"c":21.13,"v":934400},{"d":"2025-02-21","o":21.31,"h":21.31,"l":20.28,"c":20.31,"v":593900},{"d":"2025-02-24","o":20.34,"h":20.45,"l":19.78,"c":20.16,"v":743100},{"d":"2025-02-25","o":20.06,"h":20.25,"l":19.83,"c":20.12,"v":528800},{"d":"2025-02-26","o":20.13,"h":20.53,"l":20.09,"c":20.19,"v":553400},{"d":"2025-02-27","o":20.35,"h":20.8,"l":20.03,"c":20.45,"v":1631100},{"d":"2025-02-28","o":20.31,"h":20.85,"l":20.16,"c":20.79,"v":2399800},{"d":"2025-03-03","o":20.99,"h":20.99,"l":20.01,"c":20.18,"v":1219800},{"d":"2025-03-04","o":19.96,"h":20.44,"l":19.57,"c":20.13,"v":897300},{"d":"2025-03-05","o":20.07,"h":20.49,"l":19.95,"c":20.46,"v":1161800},{"d":"2025-03-06","o":20.23,"h":20.41,"l":19.62,"c":19.69,"v":872100},{"d":"2025-03-07","o":19.74,"h":20.22,"l":19.2,"c":19.7,"v":980700},{"d":"2025-03-10","o":19.31,"h":19.54,"l":19.08,"c":19.38,"v":827200},{"d":"2025-03-11","o":19.34,"h":19.84,"l":19.25,"c":19.45,"v":724100},{"d":"2025-03-12","o":19.76,"h":19.91,"l":19.43,"c":19.55,"v":468200},{"d":"2025-03-13","o":17.49,"h":17.49,"l":16.02,"c":16.38,"v":6654800},{"d":"2025-03-14","o":16.57,"h":16.86,"l":16.04,"c":16.86,"v":2843100},{"d":"2025-03-17","o":17.76,"h":17.98,"l":17.21,"c":17.75,"v":4684100},{"d":"2025-03-18","o":17.9,"h":17.92,"l":17.17,"c":17.42,"v":2122200},{"d":"2025-03-19","o":17.44,"h":17.79,"l":17.24,"c":17.74,"v":1464000},{"d":"2025-03-20","o":17.52,"h":17.77,"l":17.36,"c":17.43,"v":1879400},{"d":"2025-03-21","o":17.15,"h":17.32,"l":16.95,"c":17.31,"v":2768700},{"d":"2025-03-24","o":17.66,"h":17.75,"l":17.42,"c":17.48,"v":1515900},{"d":"2025-03-25","o":17.56,"h":17.98,"l":17.54,"c":17.81,"v":1285000},{"d":"2025-03-26","o":17.78,"h":17.82,"l":17.39,"c":17.45,"v":1430500},{"d":"2025-03-27","o":17.48,"h":17.59,"l":17.18,"c":17.27,"v":1117300},{"d":"2025-03-28","o":17.15,"h":17.31,"l":16.51,"c":16.74,"v":857300},{"d":"2025-03-31","o":16.49,"h":16.51,"l":16.11,"c":16.34,"v":1407500},{"d":"2025-04-01","o":16.38,"h":16.64,"l":16.17,"c":16.62,"v":701100},{"d":"2025-04-02","o":16.32,"h":16.9,"l":16.32,"c":16.81,"v":793600},{"d":"2025-04-03","o":16,"h":16.28,"l":15.58,"c":15.74,"v":1298200},{"d":"2025-04-04","o":15.1,"h":15.24,"l":14.64,"c":14.93,"v":1469600},{"d":"2025-04-07","o":13.96,"h":15.83,"l":13.81,"c":14.91,"v":1441300},{"d":"2025-04-08","o":15.44,"h":15.63,"l":14.69,"c":14.89,"v":1170900},{"d":"2025-04-09","o":14.66,"h":16.37,"l":14.44,"c":16.13,"v":966000},{"d":"2025-04-10","o":15.86,"h":16.01,"l":15.34,"c":15.6,"v":956700},{"d":"2025-04-11","o":15.76,"h":16.02,"l":15.4,"c":15.91,"v":938300},{"d":"2025-04-14","o":16.18,"h":16.23,"l":15.71,"c":15.77,"v":538900},{"d":"2025-04-15","o":15.73,"h":15.99,"l":15.62,"c":15.98,"v":817400},{"d":"2025-04-16","o":15.77,"h":15.88,"l":15.4,"c":15.68,"v":904000},{"d":"2025-04-17","o":15.66,"h":15.92,"l":15.53,"c":15.75,"v":1840900},{"d":"2025-04-21","o":15.64,"h":15.69,"l":15.12,"c":15.3,"v":1019700},{"d":"2025-04-22","o":15.51,"h":15.67,"l":15.39,"c":15.66,"v":908800},{"d":"2025-04-23","o":16.2,"h":16.44,"l":15.93,"c":15.94,"v":814300},{"d":"2025-04-24","o":15.82,"h":16.34,"l":15.78,"c":16.33,"v":1033700},{"d":"2025-04-25","o":16.28,"h":16.52,"l":16.18,"c":16.5,"v":827400},{"d":"2025-04-28","o":16.62,"h":16.68,"l":16.24,"c":16.4,"v":505800},{"d":"2025-04-29","o":16.44,"h":16.74,"l":16.4,"c":16.67,"v":1072300},{"d":"2025-04-30","o":16.48,"h":16.54,"l":16.22,"c":16.48,"v":989700},{"d":"2025-05-01","o":16.73,"h":16.74,"l":16.42,"c":16.46,"v":834400},{"d":"2025-05-02","o":17.4,"h":17.51,"l":15.92,"c":16.4,"v":2106300},{"d":"2025-05-05","o":16.2,"h":16.74,"l":16.18,"c":16.57,"v":932700},{"d":"2025-05-06","o":16.34,"h":17.1,"l":16.34,"c":17.05,"v":849000},{"d":"2025-05-07","o":17.12,"h":17.18,"l":16.73,"c":16.93,"v":1188100},{"d":"2025-05-08","o":17.06,"h":17.24,"l":16.85,"c":16.91,"v":1578900},{"d":"2025-05-09","o":16.91,"h":17.18,"l":16.83,"c":17.16,"v":1642100},{"d":"2025-05-12","o":17.75,"h":17.9,"l":17.47,"c":17.86,"v":915700},{"d":"2025-05-13","o":17.91,"h":18.2,"l":17.81,"c":17.92,"v":755500},{"d":"2025-05-14","o":17.84,"h":17.99,"l":17.62,"c":17.63,"v":815000},{"d":"2025-05-15","o":17.67,"h":17.67,"l":17.38,"c":17.51,"v":608900},{"d":"2025-05-16","o":17.51,"h":17.74,"l":17.43,"c":17.63,"v":969900},{"d":"2025-05-19","o":17.42,"h":17.59,"l":17.35,"c":17.5,"v":601600},{"d":"2025-05-20","o":17.44,"h":17.59,"l":17.38,"c":17.46,"v":657600},{"d":"2025-05-21","o":17.24,"h":17.51,"l":17.12,"c":17.15,"v":700000},{"d":"2025-05-22","o":17.18,"h":17.35,"l":17.11,"c":17.12,"v":619700},{"d":"2025-05-23","o":16.91,"h":17.11,"l":16.79,"c":17.03,"v":461200},{"d":"2025-05-27","o":17.26,"h":17.48,"l":17.1,"c":17.44,"v":706900},{"d":"2025-05-28","o":17.48,"h":17.51,"l":17.11,"c":17.14,"v":497500},{"d":"2025-05-29","o":17.22,"h":17.26,"l":16.92,"c":17.16,"v":511200},{"d":"2025-05-30","o":17.13,"h":17.3,"l":17,"c":17.26,"v":803600},{"d":"2025-06-02","o":17.24,"h":17.59,"l":17.15,"c":17.57,"v":642500},{"d":"2025-06-03","o":17.57,"h":17.93,"l":17.57,"c":17.79,"v":580100},{"d":"2025-06-04","o":17.79,"h":17.85,"l":17.52,"c":17.58,"v":730400},{"d":"2025-06-05","o":17.57,"h":17.86,"l":17.53,"c":17.79,"v":507900},{"d":"2025-06-06","o":17.96,"h":18.28,"l":17.88,"c":18.26,"v":788400},{"d":"2025-06-09","o":18.31,"h":18.48,"l":18.13,"c":18.34,"v":657100},{"d":"2025-06-10","o":18.36,"h":18.4,"l":17.95,"c":18.08,"v":514700},{"d":"2025-06-11","o":18.09,"h":18.2,"l":17.83,"c":17.95,"v":513600},{"d":"2025-06-12","o":17.91,"h":18.14,"l":17.76,"c":17.94,"v":526900},{"d":"2025-06-13","o":17.76,"h":18.01,"l":17.64,"c":17.68,"v":658600},{"d":"2025-06-16","o":17.81,"h":18.17,"l":17.81,"c":17.99,"v":602100},{"d":"2025-06-17","o":17.89,"h":18.29,"l":17.86,"c":18.06,"v":538200},{"d":"2025-06-18","o":18.07,"h":18.31,"l":17.92,"c":18.18,"v":664000},{"d":"2025-06-20","o":18.26,"h":18.33,"l":17.65,"c":17.78,"v":2106500},{"d":"2025-06-23","o":17.74,"h":18.24,"l":17.54,"c":18.22,"v":580600},{"d":"2025-06-24","o":18.35,"h":18.53,"l":18.13,"c":18.34,"v":542200},{"d":"2025-06-25","o":19.08,"h":19.31,"l":18.75,"c":18.96,"v":1018300},{"d":"2025-06-26","o":19,"h":19.07,"l":18.69,"c":19.06,"v":733700},{"d":"2025-06-27","o":19.25,"h":19.34,"l":18.88,"c":19.12,"v":1515200},{"d":"2025-06-30","o":19.31,"h":19.48,"l":19.15,"c":19.35,"v":1087200},{"d":"2025-07-01","o":19.25,"h":19.48,"l":18.93,"c":19.44,"v":1119000},{"d":"2025-07-02","o":19.47,"h":19.82,"l":19.28,"c":19.76,"v":830300},{"d":"2025-07-03","o":19.9,"h":20.21,"l":19.8,"c":20.14,"v":526400},{"d":"2025-07-07","o":20.06,"h":20.28,"l":19.85,"c":19.91,"v":600100},{"d":"2025-07-08","o":19.94,"h":19.94,"l":19.19,"c":19.51,"v":932600},{"d":"2025-07-09","o":19.54,"h":19.65,"l":19.21,"c":19.59,"v":838800},{"d":"2025-07-10","o":19.54,"h":19.65,"l":18.88,"c":18.93,"v":873200},{"d":"2025-07-11","o":18.87,"h":18.87,"l":18.23,"c":18.26,"v":586900},{"d":"2025-07-14","o":17.94,"h":17.95,"l":17.01,"c":17.81,"v":1577100},{"d":"2025-07-15","o":17.82,"h":18.01,"l":17.73,"c":17.91,"v":843800},{"d":"2025-07-16","o":17.96,"h":18.09,"l":17.79,"c":18,"v":696700},{"d":"2025-07-17","o":18.05,"h":18.68,"l":18.02,"c":18.45,"v":1557100},{"d":"2025-07-18","o":18.47,"h":18.84,"l":18.38,"c":18.73,"v":1827400},{"d":"2025-07-21","o":18.75,"h":18.99,"l":18.72,"c":18.81,"v":662100},{"d":"2025-07-22","o":18.78,"h":18.95,"l":18.67,"c":18.83,"v":869200},{"d":"2025-07-23","o":18.83,"h":19,"l":18.81,"c":18.96,"v":603900},{"d":"2025-07-24","o":19.01,"h":19.02,"l":18.72,"c":18.73,"v":403600},{"d":"2025-07-25","o":18.78,"h":18.82,"l":18.54,"c":18.58,"v":420300},{"d":"2025-07-28","o":18.62,"h":18.65,"l":18.36,"c":18.52,"v":623200},{"d":"2025-07-29","o":18.77,"h":18.99,"l":18.68,"c":18.8,"v":617300},{"d":"2025-07-30","o":18.85,"h":19.19,"l":18.64,"c":18.69,"v":987600},{"d":"2025-07-31","o":18.77,"h":18.92,"l":18.31,"c":18.42,"v":758700},{"d":"2025-08-01","o":18.24,"h":18.26,"l":17.67,"c":17.75,"v":693200},{"d":"2025-08-04","o":17.95,"h":18.23,"l":17.85,"c":18.17,"v":978700},{"d":"2025-08-05","o":18.31,"h":18.31,"l":17.77,"c":17.79,"v":750500},{"d":"2025-08-06","o":19.1,"h":19.57,"l":18.28,"c":18.72,"v":1752100},{"d":"2025-08-07","o":18.84,"h":18.92,"l":17.53,"c":17.84,"v":1121000},{"d":"2025-08-08","o":17.95,"h":18.03,"l":17.37,"c":17.41,"v":960700},{"d":"2025-08-11","o":17.29,"h":17.56,"l":17.1,"c":17.13,"v":1009900},{"d":"2025-08-12","o":17.19,"h":17.92,"l":17.19,"c":17.82,"v":977000},{"d":"2025-08-13","o":18.03,"h":18.19,"l":17.87,"c":18.14,"v":818700},{"d":"2025-08-14","o":17.99,"h":18.02,"l":17.3,"c":17.36,"v":760400},{"d":"2025-08-15","o":17.29,"h":17.38,"l":17.05,"c":17.18,"v":611300},{"d":"2025-08-18","o":17.18,"h":17.24,"l":17.03,"c":17.2,"v":533600},{"d":"2025-08-19","o":17.2,"h":17.25,"l":17.02,"c":17.06,"v":615300},{"d":"2025-08-20","o":17.05,"h":17.11,"l":16.75,"c":17.01,"v":583600},{"d":"2025-08-21","o":16.97,"h":17.09,"l":16.9,"c":16.99,"v":478100},{"d":"2025-08-22","o":17.03,"h":17.49,"l":16.92,"c":17.38,"v":568500},{"d":"2025-08-25","o":17.42,"h":17.47,"l":17.22,"c":17.23,"v":582800},{"d":"2025-08-26","o":17.29,"h":17.33,"l":17.17,"c":17.23,"v":673500},{"d":"2025-08-27","o":17.29,"h":17.5,"l":17.2,"c":17.45,"v":446300},{"d":"2025-08-28","o":17.45,"h":17.74,"l":17.35,"c":17.59,"v":675900},{"d":"2025-08-29","o":17.59,"h":17.75,"l":17.5,"c":17.71,"v":1171700},{"d":"2025-09-02","o":17.51,"h":17.58,"l":17.11,"c":17.34,"v":915400},{"d":"2025-09-03","o":17.27,"h":17.63,"l":17.21,"c":17.61,"v":537500},{"d":"2025-09-04","o":17.65,"h":17.82,"l":17.45,"c":17.82,"v":547200},{"d":"2025-09-05","o":17.91,"h":18.05,"l":17.46,"c":17.64,"v":566500},{"d":"2025-09-08","o":17.45,"h":17.78,"l":17.27,"c":17.43,"v":732500},{"d":"2025-09-09","o":17.47,"h":17.57,"l":17.31,"c":17.49,"v":515900},{"d":"2025-09-10","o":17.61,"h":17.63,"l":17.29,"c":17.42,"v":620200},{"d":"2025-09-11","o":17.49,"h":17.95,"l":17.42,"c":17.87,"v":621500},{"d":"2025-09-12","o":17.87,"h":17.87,"l":17.37,"c":17.45,"v":499300},{"d":"2025-09-15","o":17.5,"h":17.78,"l":17.38,"c":17.67,"v":671600},{"d":"2025-09-16","o":17.71,"h":17.71,"l":17.27,"c":17.43,"v":598000},{"d":"2025-09-17","o":17.55,"h":17.82,"l":17.43,"c":17.65,"v":687500},{"d":"2025-09-18","o":17.77,"h":18.2,"l":17.7,"c":18.07,"v":837300},{"d":"2025-09-19","o":18.13,"h":18.25,"l":17.96,"c":18.18,"v":2272300},{"d":"2025-09-22","o":18.15,"h":18.34,"l":17.94,"c":18.33,"v":777100},{"d":"2025-09-23","o":18.31,"h":18.45,"l":18.1,"c":18.24,"v":840900},{"d":"2025-09-24","o":18.32,"h":18.38,"l":18.1,"c":18.24,"v":584300},{"d":"2025-09-25","o":18.18,"h":18.24,"l":17.9,"c":18.21,"v":578400},{"d":"2025-09-26","o":18.25,"h":18.47,"l":18.11,"c":18.31,"v":507800},{"d":"2025-09-29","o":18.4,"h":18.44,"l":18.02,"c":18.08,"v":589900},{"d":"2025-09-30","o":18.04,"h":18.16,"l":17.76,"c":18.15,"v":607400},{"d":"2025-10-01","o":18.03,"h":18.36,"l":17.95,"c":18.29,"v":542600},{"d":"2025-10-02","o":18.38,"h":18.55,"l":18.24,"c":18.49,"v":440900},{"d":"2025-10-03","o":18.58,"h":18.77,"l":18.31,"c":18.31,"v":493700},{"d":"2025-10-06","o":18.45,"h":18.73,"l":18.38,"c":18.67,"v":505800},{"d":"2025-10-07","o":18.7,"h":18.75,"l":18.09,"c":18.12,"v":461500},{"d":"2025-10-08","o":18.26,"h":18.57,"l":18.16,"c":18.45,"v":406600},{"d":"2025-10-09","o":18.47,"h":18.47,"l":18.11,"c":18.39,"v":311600},{"d":"2025-10-10","o":18.39,"h":18.54,"l":17.66,"c":17.73,"v":476900},{"d":"2025-10-13","o":17.96,"h":18.17,"l":17.77,"c":17.86,"v":346800},{"d":"2025-10-14","o":17.63,"h":17.82,"l":17.58,"c":17.74,"v":415800},{"d":"2025-10-15","o":17.91,"h":17.94,"l":17.34,"c":17.51,"v":400400},{"d":"2025-10-16","o":17.6,"h":17.63,"l":17.11,"c":17.25,"v":554800},{"d":"2025-10-17","o":17.15,"h":17.48,"l":17.1,"c":17.46,"v":351800},{"d":"2025-10-20","o":17.66,"h":17.76,"l":17.44,"c":17.68,"v":417700},{"d":"2025-10-21","o":17.68,"h":18.09,"l":17.65,"c":18.06,"v":358200},{"d":"2025-10-22","o":18.1,"h":18.15,"l":17.62,"c":17.76,"v":397500},{"d":"2025-10-23","o":17.72,"h":18.07,"l":17.59,"c":18.02,"v":303800},{"d":"2025-10-24","o":18.22,"h":18.22,"l":17.93,"c":18.04,"v":289300},{"d":"2025-10-27","o":18.2,"h":18.24,"l":17.75,"c":17.78,"v":334000},{"d":"2025-10-28","o":17.77,"h":18.23,"l":17.76,"c":18.15,"v":520400},{"d":"2025-10-29","o":18.1,"h":18.29,"l":17.31,"c":17.49,"v":526400},{"d":"2025-10-30","o":17.42,"h":17.8,"l":17.39,"c":17.67,"v":404800},{"d":"2025-10-31","o":17.68,"h":17.89,"l":17.56,"c":17.84,"v":558800},{"d":"2025-11-03","o":17.88,"h":17.98,"l":17.6,"c":17.97,"v":503100},{"d":"2025-11-04","o":17.76,"h":17.91,"l":17.51,"c":17.52,"v":635300},{"d":"2025-11-05","o":18.38,"h":18.8,"l":17.64,"c":18.13,"v":954400},{"d":"2025-11-06","o":17.93,"h":18.32,"l":17.73,"c":17.79,"v":928400},{"d":"2025-11-07","o":17.59,"h":17.69,"l":17.17,"c":17.23,"v":694800},{"d":"2025-11-10","o":17.46,"h":17.54,"l":16.86,"c":17.21,"v":970800},{"d":"2025-11-11","o":17.18,"h":17.46,"l":17.1,"c":17.2,"v":554100},{"d":"2025-11-12","o":17.3,"h":17.4,"l":16.98,"c":17.09,"v":604500},{"d":"2025-11-13","o":17.03,"h":17.17,"l":16.89,"c":17.13,"v":744400},{"d":"2025-11-14","o":16.89,"h":17.5,"l":16.76,"c":17.49,"v":2531900},{"d":"2025-11-17","o":17.36,"h":17.49,"l":16.81,"c":16.84,"v":665100},{"d":"2025-11-18","o":16.84,"h":17,"l":16.67,"c":16.68,"v":617100},{"d":"2025-11-19","o":16.6,"h":16.79,"l":16.52,"c":16.55,"v":726000},{"d":"2025-11-20","o":16.82,"h":16.9,"l":16.55,"c":16.63,"v":517500},{"d":"2025-11-21","o":16.68,"h":16.96,"l":16.65,"c":16.84,"v":489500},{"d":"2025-11-24","o":16.86,"h":17.01,"l":16.63,"c":16.84,"v":530900},{"d":"2025-11-25","o":16.83,"h":17.21,"l":16.77,"c":17.07,"v":876600},{"d":"2025-11-26","o":17.01,"h":17.26,"l":16.97,"c":16.98,"v":709000},{"d":"2025-11-28","o":17,"h":17.25,"l":16.97,"c":17.22,"v":308100},{"d":"2025-12-01","o":17.08,"h":17.25,"l":17.07,"c":17.18,"v":553800},{"d":"2025-12-02","o":17.31,"h":17.48,"l":17.25,"c":17.34,"v":475100},{"d":"2025-12-03","o":17.34,"h":17.75,"l":17.21,"c":17.64,"v":440200},{"d":"2025-12-04","o":17.53,"h":17.74,"l":17.49,"c":17.59,"v":466300},{"d":"2025-12-05","o":17.59,"h":17.85,"l":17.56,"c":17.77,"v":398600},{"d":"2025-12-08","o":17.82,"h":18.05,"l":17.77,"c":17.78,"v":473100},{"d":"2025-12-09","o":17.76,"h":18.2,"l":17.76,"c":18.14,"v":607100},{"d":"2025-12-10","o":18.13,"h":18.65,"l":18.13,"c":18.49,"v":680100},{"d":"2025-12-11","o":18.47,"h":18.54,"l":18.25,"c":18.37,"v":443600},{"d":"2025-12-12","o":18.35,"h":18.41,"l":18.11,"c":18.12,"v":1250200},{"d":"2025-12-15","o":18.11,"h":18.11,"l":17.42,"c":17.8,"v":1261100},{"d":"2025-12-16","o":17.77,"h":18.1,"l":17.74,"c":18.03,"v":1229700},{"d":"2025-12-17","o":18.02,"h":18.25,"l":17.92,"c":18.08,"v":828000},{"d":"2025-12-18","o":18.16,"h":18.56,"l":18.15,"c":18.3,"v":886500},{"d":"2025-12-19","o":18.32,"h":18.39,"l":17.92,"c":17.96,"v":3270400},{"d":"2025-12-22","o":18.1,"h":18.45,"l":17.96,"c":18.13,"v":585300},{"d":"2025-12-23","o":18.08,"h":18.14,"l":17.95,"c":18,"v":455800},{"d":"2025-12-24","o":18.03,"h":18.06,"l":17.93,"c":18,"v":172400},{"d":"2025-12-26","o":18.03,"h":18.14,"l":17.99,"c":18.07,"v":302300},{"d":"2025-12-29","o":18.04,"h":18.1,"l":17.9,"c":18.05,"v":327100},{"d":"2025-12-30","o":18.01,"h":18.11,"l":17.93,"c":17.93,"v":369000},{"d":"2025-12-31","o":17.93,"h":17.95,"l":17.6,"c":17.69,"v":316700},{"d":"2026-01-02","o":17.8,"h":17.98,"l":17.21,"c":17.35,"v":453900},{"d":"2026-01-05","o":17.35,"h":17.75,"l":17.31,"c":17.58,"v":422700},{"d":"2026-01-06","o":17.47,"h":17.57,"l":17.3,"c":17.46,"v":432900},{"d":"2026-01-07","o":17.67,"h":17.75,"l":17.4,"c":17.56,"v":489200},{"d":"2026-01-08","o":17.45,"h":17.55,"l":17.28,"c":17.32,"v":574200},{"d":"2026-01-09","o":17.3,"h":17.41,"l":17,"c":17.23,"v":695100},{"d":"2026-01-12","o":17.24,"h":17.47,"l":17.15,"c":17.4,"v":526500},{"d":"2026-01-13","o":17.46,"h":17.48,"l":17.11,"c":17.28,"v":439400},{"d":"2026-01-14","o":17.24,"h":17.41,"l":17.11,"c":17.4,"v":497600},{"d":"2026-01-15","o":17.53,"h":17.61,"l":17.33,"c":17.58,"v":741900},{"d":"2026-01-16","o":17.6,"h":17.64,"l":17.17,"c":17.31,"v":516300},{"d":"2026-01-20","o":17.04,"h":17.19,"l":16.8,"c":16.95,"v":439100},{"d":"2026-01-21","o":17.03,"h":17.18,"l":16.83,"c":17.13,"v":469900},{"d":"2026-01-22","o":17.25,"h":17.56,"l":17.23,"c":17.46,"v":453900},{"d":"2026-01-23","o":17.47,"h":17.71,"l":17.28,"c":17.38,"v":629500},{"d":"2026-01-26","o":17.49,"h":17.81,"l":17.41,"c":17.81,"v":629100},{"d":"2026-01-27","o":17.96,"h":18.14,"l":17.8,"c":18.14,"v":603000},{"d":"2026-01-28","o":18.28,"h":18.52,"l":18.12,"c":18.44,"v":989500},{"d":"2026-01-29","o":18.3,"h":18.31,"l":17.33,"c":17.71,"v":872600},{"d":"2026-01-30","o":17.63,"h":17.77,"l":17.22,"c":17.44,"v":712400},{"d":"2026-02-02","o":17.37,"h":17.84,"l":17.21,"c":17.69,"v":776000},{"d":"2026-02-03","o":17.47,"h":17.55,"l":16.85,"c":17.27,"v":811200},{"d":"2026-02-04","o":17.1,"h":17.67,"l":17.01,"c":17.52,"v":774500},{"d":"2026-02-05","o":17.72,"h":19.87,"l":17.72,"c":19.33,"v":1984800},{"d":"2026-02-06","o":19.46,"h":19.76,"l":19.3,"c":19.67,"v":1761700},{"d":"2026-02-09","o":19.67,"h":21.18,"l":19.57,"c":20.91,"v":1462600},{"d":"2026-02-10","o":21.23,"h":21.31,"l":20.78,"c":20.92,"v":1068400},{"d":"2026-02-11","o":20.94,"h":21.13,"l":20.49,"c":20.93,"v":1466200},{"d":"2026-02-12","o":21,"h":21.12,"l":20.17,"c":20.35,"v":930800},{"d":"2026-02-13","o":20.42,"h":20.74,"l":20.23,"c":20.7,"v":1090100},{"d":"2026-02-17","o":20.48,"h":20.88,"l":20.03,"c":20.06,"v":816400},{"d":"2026-02-18","o":20.06,"h":20.11,"l":19.67,"c":19.95,"v":922700},{"d":"2026-02-19","o":19.84,"h":19.93,"l":19.58,"c":19.68,"v":548100},{"d":"2026-02-20","o":19.78,"h":20.13,"l":19.71,"c":19.98,"v":1173100},{"d":"2026-02-23","o":19.92,"h":19.92,"l":18.72,"c":18.94,"v":822900},{"d":"2026-02-24","o":19.02,"h":19.49,"l":18.9,"c":18.99,"v":714400},{"d":"2026-02-25","o":19.02,"h":19.36,"l":18.75,"c":19.28,"v":660300},{"d":"2026-02-26","o":19.47,"h":19.61,"l":19.06,"c":19.26,"v":559700},{"d":"2026-02-27","o":19.05,"h":19.28,"l":18.86,"c":19.26,"v":883300},{"d":"2026-03-02","o":19.07,"h":20,"l":18.88,"c":19.86,"v":866800},{"d":"2026-03-03","o":19.38,"h":20.49,"l":19.11,"c":20.4,"v":657400},{"d":"2026-03-04","o":20.37,"h":20.72,"l":20.19,"c":20.68,"v":748500},{"d":"2026-03-05","o":20.54,"h":20.97,"l":20.54,"c":20.86,"v":546500},{"d":"2026-03-06","o":20.7,"h":20.82,"l":20.2,"c":20.47,"v":555800},{"d":"2026-03-09","o":20.27,"h":20.59,"l":19.99,"c":20.45,"v":608800},{"d":"2026-03-10","o":20.45,"h":20.8,"l":20.1,"c":20.61,"v":597400},{"d":"2026-03-11","o":20.7,"h":20.99,"l":20.59,"c":20.96,"v":532300},{"d":"2026-03-12","o":20.77,"h":21.21,"l":20.66,"c":21.06,"v":714900},{"d":"2026-03-13","o":21.08,"h":21.39,"l":20.71,"c":20.97,"v":448100},{"d":"2026-03-16","o":21.06,"h":21.13,"l":20.53,"c":20.75,"v":3453900},{"d":"2026-03-17","o":20.76,"h":21.31,"l":20.76,"c":21.27,"v":935700},{"d":"2026-03-18","o":21.23,"h":21.69,"l":21.18,"c":21.48,"v":904400},{"d":"2026-03-19","o":21.3,"h":22.11,"l":21.22,"c":22,"v":1062100},{"d":"2026-03-20","o":21.96,"h":22.03,"l":21.35,"c":21.46,"v":4588200},{"d":"2026-03-23","o":21.71,"h":22.66,"l":21.65,"c":22.42,"v":949400},{"d":"2026-03-24","o":22.34,"h":22.79,"l":22.03,"c":22.42,"v":1115000},{"d":"2026-03-25","o":23,"h":23.71,"l":22.9,"c":23.26,"v":1601900},{"d":"2026-03-26","o":23.06,"h":23.62,"l":22.98,"c":23.18,"v":1050600},{"d":"2026-03-27","o":22.83,"h":23.05,"l":22.29,"c":22.34,"v":640400},{"d":"2026-03-30","o":22.55,"h":22.69,"l":22.21,"c":22.36,"v":1751100},{"d":"2026-03-31","o":22.55,"h":23.14,"l":22.28,"c":23.12,"v":725279},{"d":"2026-04-01","o":23.45,"h":24.22,"l":23.34,"c":24.08,"v":651593},{"d":"2026-04-02","o":23.87,"h":24.08,"l":23.63,"c":23.99,"v":541712},{"d":"2026-04-06","o":23.96,"h":24.18,"l":23.81,"c":23.98,"v":357089},{"d":"2026-04-07","o":23.92,"h":24.68,"l":23.9,"c":24.68,"v":703667},{"d":"2026-04-08","o":25.21,"h":25.42,"l":24.84,"c":25.03,"v":811555},{"d":"2026-04-09","o":24.75,"h":25.01,"l":23.99,"c":24.7,"v":867482},{"d":"2026-04-10","o":24.76,"h":24.76,"l":23.65,"c":24,"v":621426},{"d":"2026-04-13","o":24.06,"h":24.94,"l":24.1,"c":24.93,"v":554252},{"d":"2026-04-14","o":24.98,"h":25.32,"l":24.95,"c":25.05,"v":643769},{"d":"2026-04-15","o":25.18,"h":25.69,"l":25.03,"c":25.51,"v":852803},{"d":"2026-04-16","o":25.51,"h":26.57,"l":25.48,"c":26.52,"v":1943488},{"d":"2026-04-17","o":27.59,"h":28.59,"l":27.08,"c":27.55,"v":1962511},{"d":"2026-04-20","o":26.81,"h":27.41,"l":26.46,"c":27.22,"v":1183815},{"d":"2026-04-21","o":27.23,"h":28.16,"l":26.84,"c":27.71,"v":924628},{"d":"2026-04-22","o":27.99,"h":28.1,"l":27.43,"c":27.65,"v":910886},{"d":"2026-04-23","o":27.37,"h":27.43,"l":26.39,"c":26.62,"v":811708},{"d":"2026-04-24","o":26.67,"h":27.6,"l":26.48,"c":27.56,"v":628565},{"d":"2026-04-27","o":27.55,"h":28,"l":27.31,"c":27.69,"v":474280},{"d":"2026-04-28","o":27.68,"h":28.19,"l":27.43,"c":28.13,"v":1093502},{"d":"2026-04-29","o":27.05,"h":27.19,"l":25,"c":26.63,"v":1832372},{"d":"2026-04-30","o":26.54,"h":26.88,"l":25.46,"c":26.68,"v":1326186},{"d":"2026-05-01","o":27.11,"h":27.31,"l":26.45,"c":26.85,"v":678363},{"d":"2026-05-04","o":26.82,"h":27.45,"l":26.7,"c":27.04,"v":571707},{"d":"2026-05-05","o":27.18,"h":27.42,"l":26.85,"c":27.13,"v":467680},{"d":"2026-05-06","o":27.05,"h":27.4,"l":26.48,"c":26.72,"v":599332},{"d":"2026-05-07","o":27.24,"h":27.91,"l":26.69,"c":27.27,"v":1294072},{"d":"2026-05-08","o":27.03,"h":28.1,"l":26.91,"c":27.8,"v":652390},{"d":"2026-05-11","o":27.5,"h":28.02,"l":27.48,"c":28.02,"v":725648},{"d":"2026-05-12","o":28,"h":28.33,"l":27.3,"c":27.35,"v":682443},{"d":"2026-05-13","o":27.4,"h":27.98,"l":27.03,"c":27.73,"v":711939},{"d":"2026-05-14","o":27.87,"h":28.21,"l":27.45,"c":28.03,"v":599070},{"d":"2026-05-15","o":27.74,"h":28.66,"l":27.25,"c":27.95,"v":1120362},{"d":"2026-05-18","o":28.01,"h":28.51,"l":27.82,"c":28.12,"v":628299},{"d":"2026-05-19","o":28.11,"h":28.42,"l":27.7,"c":28.28,"v":605463}]