[{"d":"2011-01-13","o":21.53,"h":22,"l":21.18,"c":21.25,"v":15536900},{"d":"2011-01-14","o":21.16,"h":21.45,"l":21.16,"c":21.31,"v":1304800},{"d":"2011-01-18","o":21.3,"h":21.45,"l":21.2,"c":21.37,"v":124800},{"d":"2011-01-19","o":21.42,"h":21.42,"l":20.88,"c":21.25,"v":1010200},{"d":"2011-01-20","o":21.05,"h":21.4,"l":21.03,"c":21.21,"v":736600},{"d":"2011-01-21","o":21.3,"h":21.3,"l":21.03,"c":21.25,"v":636800},{"d":"2011-01-24","o":21.2,"h":21.39,"l":21.1,"c":21.3,"v":354300},{"d":"2011-01-25","o":21.2,"h":21.47,"l":21.15,"c":21.27,"v":295700},{"d":"2011-01-26","o":21.29,"h":21.36,"l":21.21,"c":21.27,"v":346800},{"d":"2011-01-27","o":21.2,"h":21.4,"l":21.2,"c":21.4,"v":450400},{"d":"2011-01-28","o":21.26,"h":21.38,"l":21.26,"c":21.3,"v":475300},{"d":"2011-01-31","o":21.3,"h":21.4,"l":21.25,"c":21.29,"v":197600},{"d":"2011-02-01","o":21.27,"h":21.4,"l":21.21,"c":21.3,"v":560900},{"d":"2011-02-02","o":21.15,"h":21.25,"l":21.06,"c":21.11,"v":168300},{"d":"2011-02-03","o":21.02,"h":21.28,"l":21.02,"c":21.18,"v":549400},{"d":"2011-02-04","o":21.1,"h":21.28,"l":21,"c":21.06,"v":219600},{"d":"2011-02-07","o":21.07,"h":21.2,"l":20.95,"c":21.16,"v":454900},{"d":"2011-02-08","o":21.21,"h":21.21,"l":20.94,"c":20.95,"v":247100},{"d":"2011-02-09","o":20.8,"h":21.2,"l":20.61,"c":21.14,"v":423900},{"d":"2011-02-10","o":21.01,"h":21.35,"l":21.01,"c":21.24,"v":256000},{"d":"2011-02-11","o":21.11,"h":21.39,"l":21.02,"c":21.39,"v":175600},{"d":"2011-02-14","o":21.21,"h":21.55,"l":21.15,"c":21.35,"v":154900},{"d":"2011-02-15","o":21.15,"h":21.4,"l":21.1,"c":21.28,"v":183800},{"d":"2011-02-16","o":21.39,"h":21.39,"l":21.18,"c":21.3,"v":56200},{"d":"2011-02-17","o":21.3,"h":21.89,"l":21.3,"c":21.54,"v":146600},{"d":"2011-02-18","o":21.54,"h":21.59,"l":21.31,"c":21.51,"v":223300},{"d":"2011-02-22","o":21.49,"h":21.57,"l":21.26,"c":21.42,"v":118100},{"d":"2011-02-23","o":21.21,"h":21.49,"l":20.9,"c":21.22,"v":171700},{"d":"2011-02-24","o":21.02,"h":21.23,"l":21,"c":21.08,"v":78400},{"d":"2011-02-25","o":21.13,"h":21.45,"l":21,"c":21.4,"v":85900},{"d":"2011-02-28","o":21.48,"h":21.6,"l":21.33,"c":21.56,"v":133100},{"d":"2011-03-01","o":21.54,"h":21.69,"l":21.31,"c":21.5,"v":219400},{"d":"2011-03-02","o":21.48,"h":21.52,"l":21.03,"c":21.17,"v":170400},{"d":"2011-03-03","o":21.18,"h":21.51,"l":21.06,"c":21.49,"v":53700},{"d":"2011-03-04","o":21.5,"h":21.6,"l":21.21,"c":21.27,"v":115700},{"d":"2011-03-07","o":21.5,"h":21.5,"l":20.91,"c":21.03,"v":212400},{"d":"2011-03-08","o":21.06,"h":21.44,"l":20.96,"c":21.35,"v":214400},{"d":"2011-03-09","o":21.29,"h":21.44,"l":20.96,"c":21.15,"v":186400},{"d":"2011-03-10","o":21,"h":21.11,"l":20.72,"c":20.77,"v":162500},{"d":"2011-03-11","o":20.54,"h":21.02,"l":20.45,"c":20.7,"v":52600},{"d":"2011-03-14","o":20.58,"h":21.07,"l":20.49,"c":20.99,"v":120400},{"d":"2011-03-15","o":20.74,"h":20.95,"l":20.6,"c":20.95,"v":160300},{"d":"2011-03-16","o":20.99,"h":21.2,"l":20.78,"c":20.85,"v":241300},{"d":"2011-03-17","o":21.08,"h":21.24,"l":20.85,"c":20.93,"v":167400},{"d":"2011-03-18","o":21.1,"h":21.5,"l":20.98,"c":21.5,"v":535500},{"d":"2011-03-21","o":21.5,"h":21.56,"l":21.32,"c":21.46,"v":84600},{"d":"2011-03-22","o":21.54,"h":21.55,"l":21.06,"c":21.5,"v":115900},{"d":"2011-03-23","o":21.5,"h":21.54,"l":21.03,"c":21.36,"v":117500},{"d":"2011-03-24","o":21.45,"h":21.48,"l":21.11,"c":21.39,"v":191300},{"d":"2011-03-25","o":21.32,"h":21.57,"l":21.32,"c":21.49,"v":167500},{"d":"2011-03-28","o":21.55,"h":21.56,"l":21.42,"c":21.45,"v":142600},{"d":"2011-03-29","o":21.41,"h":21.5,"l":21.18,"c":21.27,"v":240800},{"d":"2011-03-30","o":21.43,"h":21.43,"l":20.95,"c":21.08,"v":449400},{"d":"2011-03-31","o":20.92,"h":21.3,"l":20.52,"c":21.27,"v":3116400},{"d":"2011-04-01","o":21.3,"h":21.88,"l":21.27,"c":21.67,"v":737700},{"d":"2011-04-04","o":21.67,"h":21.95,"l":21.61,"c":21.74,"v":417000},{"d":"2011-04-05","o":21.74,"h":21.81,"l":21.67,"c":21.75,"v":164700},{"d":"2011-04-06","o":21.77,"h":22.01,"l":21.69,"c":21.95,"v":244900},{"d":"2011-04-07","o":21.89,"h":21.89,"l":21.29,"c":21.53,"v":218700},{"d":"2011-04-08","o":21.6,"h":21.61,"l":21.13,"c":21.37,"v":158100},{"d":"2011-04-11","o":21.34,"h":21.46,"l":21.16,"c":21.25,"v":163100},{"d":"2011-04-12","o":21.17,"h":21.32,"l":21.14,"c":21.23,"v":263700},{"d":"2011-04-13","o":21.23,"h":21.41,"l":21.16,"c":21.38,"v":210400},{"d":"2011-04-14","o":21.25,"h":21.63,"l":21.1,"c":21.4,"v":130100},{"d":"2011-04-15","o":21.34,"h":21.55,"l":21.2,"c":21.5,"v":160400},{"d":"2011-04-18","o":21.34,"h":21.54,"l":21.16,"c":21.26,"v":100000},{"d":"2011-04-19","o":21.27,"h":21.3,"l":21.1,"c":21.25,"v":100400},{"d":"2011-04-20","o":21.43,"h":21.69,"l":21.22,"c":21.67,"v":159600},{"d":"2011-04-21","o":21.75,"h":21.75,"l":21.31,"c":21.68,"v":128500},{"d":"2011-04-25","o":21.59,"h":21.99,"l":21.16,"c":21.68,"v":136900},{"d":"2011-04-26","o":21.77,"h":22.05,"l":21.66,"c":21.95,"v":191700},{"d":"2011-04-27","o":21.9,"h":22.28,"l":21.87,"c":22.03,"v":249800},{"d":"2011-04-28","o":22,"h":22.12,"l":21.94,"c":22.05,"v":134700},{"d":"2011-04-29","o":22.09,"h":22.18,"l":21.87,"c":22.08,"v":137000},{"d":"2011-05-02","o":22.08,"h":22.19,"l":21.94,"c":22.11,"v":131000},{"d":"2011-05-03","o":22.12,"h":22.25,"l":21.96,"c":22.02,"v":478100},{"d":"2011-05-04","o":22.05,"h":22.08,"l":21.73,"c":21.93,"v":107000},{"d":"2011-05-05","o":21.85,"h":22.05,"l":21.66,"c":21.89,"v":86900},{"d":"2011-05-06","o":22.02,"h":22.04,"l":21.59,"c":21.72,"v":57000},{"d":"2011-05-09","o":21.67,"h":21.9,"l":21.44,"c":21.9,"v":62000},{"d":"2011-05-10","o":21.76,"h":22.13,"l":21.76,"c":22.07,"v":56200},{"d":"2011-05-11","o":22.04,"h":22.11,"l":21.71,"c":22.03,"v":129100},{"d":"2011-05-12","o":21.98,"h":22.05,"l":21.68,"c":22.01,"v":43000},{"d":"2011-05-13","o":22.05,"h":22.05,"l":21.59,"c":21.8,"v":155600},{"d":"2011-05-16","o":21.73,"h":22,"l":21.6,"c":21.75,"v":186800},{"d":"2011-05-17","o":21.64,"h":22.14,"l":21.54,"c":21.79,"v":113700},{"d":"2011-05-18","o":21.69,"h":21.94,"l":21.6,"c":21.88,"v":100600},{"d":"2011-05-19","o":21.95,"h":22.21,"l":21.84,"c":21.95,"v":318300},{"d":"2011-05-20","o":21.86,"h":22.02,"l":21.54,"c":21.81,"v":114900},{"d":"2011-05-23","o":21.63,"h":21.66,"l":21.15,"c":21.18,"v":182700},{"d":"2011-05-24","o":21.25,"h":21.47,"l":21.23,"c":21.23,"v":149300},{"d":"2011-05-25","o":21.26,"h":21.71,"l":21.26,"c":21.64,"v":125600},{"d":"2011-05-26","o":21.64,"h":21.87,"l":21.52,"c":21.76,"v":128400},{"d":"2011-05-27","o":21.84,"h":22.13,"l":21.65,"c":22.04,"v":46900},{"d":"2011-05-31","o":22.34,"h":22.58,"l":22.14,"c":22.42,"v":354100},{"d":"2011-06-01","o":22.43,"h":22.43,"l":21.94,"c":21.94,"v":260100},{"d":"2011-06-02","o":21.8,"h":23.34,"l":21.48,"c":21.81,"v":151300},{"d":"2011-06-03","o":21.64,"h":21.94,"l":21.64,"c":21.83,"v":136200},{"d":"2011-06-06","o":21.83,"h":22.03,"l":21.64,"c":21.72,"v":227200},{"d":"2011-06-07","o":21.84,"h":21.93,"l":21.7,"c":21.7,"v":87700},{"d":"2011-06-08","o":21.63,"h":21.85,"l":21.6,"c":21.66,"v":73300},{"d":"2011-06-09","o":21.7,"h":21.78,"l":21.5,"c":21.61,"v":142800},{"d":"2011-06-10","o":21.5,"h":21.7,"l":21.4,"c":21.52,"v":218600},{"d":"2011-06-13","o":21.26,"h":21.46,"l":21.14,"c":21.29,"v":43000},{"d":"2011-06-14","o":21.48,"h":21.72,"l":21.45,"c":21.72,"v":83900},{"d":"2011-06-15","o":21.55,"h":21.81,"l":21.39,"c":21.57,"v":201700},{"d":"2011-06-16","o":21.63,"h":22.07,"l":21.46,"c":21.5,"v":135900},{"d":"2011-06-17","o":21.64,"h":21.76,"l":21.38,"c":21.68,"v":225200},{"d":"2011-06-20","o":21.95,"h":22.24,"l":21.32,"c":21.81,"v":165200},{"d":"2011-06-21","o":21.93,"h":22.5,"l":21.85,"c":22.11,"v":198300},{"d":"2011-06-22","o":21.99,"h":22.23,"l":21.96,"c":22.07,"v":62100},{"d":"2011-06-23","o":21.88,"h":22.11,"l":21.53,"c":21.82,"v":192700},{"d":"2011-06-24","o":21.88,"h":22.49,"l":21.76,"c":22.36,"v":792000},{"d":"2011-06-27","o":22.21,"h":22.54,"l":22.16,"c":22.25,"v":139400},{"d":"2011-06-28","o":22.36,"h":22.52,"l":21.94,"c":22.19,"v":85500},{"d":"2011-06-29","o":22.3,"h":22.59,"l":22.15,"c":22.53,"v":58700},{"d":"2011-06-30","o":22.61,"h":22.69,"l":22.41,"c":22.45,"v":131600},{"d":"2011-07-01","o":22.43,"h":22.7,"l":22.26,"c":22.58,"v":148900},{"d":"2011-07-05","o":22.53,"h":22.68,"l":22.35,"c":22.65,"v":162300},{"d":"2011-07-06","o":22.54,"h":22.95,"l":22.54,"c":22.9,"v":218700},{"d":"2011-07-07","o":22.96,"h":23.25,"l":22.85,"c":22.99,"v":309400},{"d":"2011-07-08","o":22.75,"h":23.09,"l":22.66,"c":23.01,"v":93100},{"d":"2011-07-11","o":22.78,"h":22.99,"l":22.62,"c":22.81,"v":113100},{"d":"2011-07-12","o":22.72,"h":23.21,"l":22.67,"c":22.81,"v":142100},{"d":"2011-07-13","o":22.91,"h":22.91,"l":22.17,"c":22.4,"v":131800},{"d":"2011-07-14","o":22.48,"h":22.48,"l":21.52,"c":21.78,"v":426700},{"d":"2011-07-15","o":21.8,"h":22.82,"l":21.73,"c":22.71,"v":226800},{"d":"2011-07-18","o":22.71,"h":22.71,"l":22.02,"c":22.28,"v":136000},{"d":"2011-07-19","o":22.43,"h":22.45,"l":21.69,"c":22.2,"v":199200},{"d":"2011-07-20","o":22.2,"h":22.45,"l":22.04,"c":22.25,"v":316200},{"d":"2011-07-21","o":22.33,"h":22.48,"l":21.94,"c":22.29,"v":377800},{"d":"2011-07-22","o":22.31,"h":22.4,"l":22.17,"c":22.26,"v":92100},{"d":"2011-07-25","o":22.18,"h":22.65,"l":21.89,"c":22.33,"v":109800},{"d":"2011-07-26","o":22.29,"h":22.87,"l":22.1,"c":22.58,"v":274800},{"d":"2011-07-27","o":22.5,"h":22.5,"l":21.4,"c":21.81,"v":287600},{"d":"2011-07-28","o":21.81,"h":22.45,"l":21.75,"c":22,"v":435800},{"d":"2011-07-29","o":21.82,"h":22.18,"l":21.48,"c":21.99,"v":524000},{"d":"2011-08-01","o":22.17,"h":22.19,"l":21.72,"c":21.97,"v":161300},{"d":"2011-08-02","o":21.91,"h":21.94,"l":21.51,"c":21.51,"v":133300},{"d":"2011-08-03","o":21.47,"h":21.51,"l":20.67,"c":21.33,"v":119200},{"d":"2011-08-04","o":21.17,"h":21.29,"l":20.43,"c":20.44,"v":212000},{"d":"2011-08-05","o":20.82,"h":20.9,"l":19.83,"c":20,"v":391800},{"d":"2011-08-08","o":19.53,"h":19.66,"l":18.3,"c":18.41,"v":291700},{"d":"2011-08-09","o":18.95,"h":19.05,"l":17.79,"c":18.7,"v":726700},{"d":"2011-08-10","o":18.25,"h":19.11,"l":17.85,"c":18.06,"v":890400},{"d":"2011-08-11","o":18.18,"h":18.78,"l":17.98,"c":18.35,"v":436800},{"d":"2011-08-12","o":18.49,"h":19.1,"l":17.83,"c":18.19,"v":227200},{"d":"2011-08-15","o":18.43,"h":19.73,"l":18.33,"c":19.67,"v":193900},{"d":"2011-08-16","o":19.47,"h":19.47,"l":18.92,"c":19.4,"v":259900},{"d":"2011-08-17","o":19.49,"h":20.01,"l":19.38,"c":19.88,"v":127100},{"d":"2011-08-18","o":19.41,"h":19.51,"l":18.15,"c":18.48,"v":215900},{"d":"2011-08-19","o":18.27,"h":19.09,"l":17.89,"c":18.27,"v":103500},{"d":"2011-08-22","o":18.58,"h":18.58,"l":18.17,"c":18.36,"v":136600},{"d":"2011-08-23","o":18.38,"h":19.31,"l":18.36,"c":19.09,"v":224600},{"d":"2011-08-24","o":19.12,"h":19.59,"l":18.96,"c":19.07,"v":125900},{"d":"2011-08-25","o":19.18,"h":19.19,"l":18.37,"c":18.7,"v":125400},{"d":"2011-08-26","o":18.55,"h":18.88,"l":18.43,"c":18.86,"v":68600},{"d":"2011-08-29","o":19.04,"h":19.76,"l":18.88,"c":19.65,"v":118700},{"d":"2011-08-30","o":19.56,"h":19.82,"l":19.24,"c":19.7,"v":74100},{"d":"2011-08-31","o":19.85,"h":20.37,"l":19.85,"c":20.12,"v":202700},{"d":"2011-09-01","o":20.09,"h":20.37,"l":19.67,"c":19.78,"v":188600},{"d":"2011-09-02","o":19.52,"h":19.85,"l":19.03,"c":19.07,"v":148900},{"d":"2011-09-06","o":18.68,"h":19.4,"l":18.66,"c":19.18,"v":111400},{"d":"2011-09-07","o":19.45,"h":19.88,"l":19.1,"c":19.67,"v":151100},{"d":"2011-09-08","o":19.62,"h":19.69,"l":19.31,"c":19.45,"v":91700},{"d":"2011-09-09","o":19.27,"h":19.28,"l":18.53,"c":18.69,"v":157300},{"d":"2011-09-12","o":18.45,"h":18.83,"l":18.25,"c":18.62,"v":101600},{"d":"2011-09-13","o":18.46,"h":18.93,"l":18.38,"c":18.83,"v":113600},{"d":"2011-09-14","o":19.02,"h":19.52,"l":18.81,"c":18.99,"v":205600},{"d":"2011-09-15","o":19.16,"h":19.26,"l":18.81,"c":19,"v":82000},{"d":"2011-09-16","o":19,"h":19.88,"l":18.93,"c":19.49,"v":837100},{"d":"2011-09-19","o":19.1,"h":19.3,"l":18.91,"c":18.92,"v":119400},{"d":"2011-09-20","o":19,"h":19.27,"l":18.77,"c":18.79,"v":134500},{"d":"2011-09-21","o":18.85,"h":19.12,"l":18.37,"c":18.55,"v":207100},{"d":"2011-09-22","o":18.07,"h":18.49,"l":17.9,"c":18.18,"v":186600},{"d":"2011-09-23","o":18.18,"h":18.26,"l":17.85,"c":18.2,"v":142000},{"d":"2011-09-26","o":18.28,"h":18.28,"l":17.73,"c":17.95,"v":217700},{"d":"2011-09-27","o":18.27,"h":18.87,"l":18.14,"c":18.46,"v":329800},{"d":"2011-09-28","o":18.63,"h":18.74,"l":17.86,"c":17.86,"v":247500},{"d":"2011-09-29","o":18.15,"h":18.47,"l":17.96,"c":18.43,"v":154400},{"d":"2011-09-30","o":18.21,"h":18.29,"l":17.94,"c":17.95,"v":219700},{"d":"2011-10-03","o":17.93,"h":17.94,"l":16.47,"c":16.96,"v":237800},{"d":"2011-10-04","o":16.76,"h":18.25,"l":16.5,"c":18.12,"v":325600},{"d":"2011-10-05","o":18.07,"h":18.07,"l":17.09,"c":17.67,"v":512200},{"d":"2011-10-06","o":17.57,"h":17.94,"l":17.38,"c":17.8,"v":199000},{"d":"2011-10-07","o":17.9,"h":18.24,"l":17.35,"c":17.41,"v":197000},{"d":"2011-10-10","o":17.75,"h":17.78,"l":17.55,"c":17.76,"v":151900},{"d":"2011-10-11","o":17.6,"h":17.82,"l":17.25,"c":17.36,"v":185900},{"d":"2011-10-12","o":17.51,"h":18.78,"l":17.51,"c":18.69,"v":101800},{"d":"2011-10-13","o":18.53,"h":18.61,"l":17.82,"c":18.34,"v":154200},{"d":"2011-10-14","o":18.46,"h":18.77,"l":18.46,"c":18.68,"v":87900},{"d":"2011-10-17","o":18.5,"h":18.6,"l":18.27,"c":18.33,"v":78800},{"d":"2011-10-18","o":18.39,"h":19.18,"l":18.19,"c":18.94,"v":115200},{"d":"2011-10-19","o":18.83,"h":18.85,"l":18.25,"c":18.54,"v":154200},{"d":"2011-10-20","o":18.53,"h":19.05,"l":18.11,"c":18.64,"v":99800},{"d":"2011-10-21","o":19,"h":19.66,"l":19,"c":19.35,"v":385500},{"d":"2011-10-24","o":19.34,"h":20.3,"l":19.27,"c":20,"v":168000},{"d":"2011-10-25","o":19.94,"h":20.14,"l":19.55,"c":19.64,"v":142900},{"d":"2011-10-26","o":19.89,"h":20.2,"l":19.31,"c":19.94,"v":108300},{"d":"2011-10-27","o":20.52,"h":21.19,"l":20.29,"c":20.84,"v":233200},{"d":"2011-10-28","o":20.73,"h":21.21,"l":20.73,"c":20.88,"v":140200},{"d":"2011-10-31","o":20.58,"h":21.07,"l":20.14,"c":20.27,"v":160600},{"d":"2011-11-01","o":19.74,"h":19.89,"l":18.97,"c":19.11,"v":204100},{"d":"2011-11-02","o":19.29,"h":19.73,"l":19.03,"c":19.65,"v":128300},{"d":"2011-11-03","o":19.89,"h":20.23,"l":19.36,"c":20,"v":140200},{"d":"2011-11-04","o":19.79,"h":20.31,"l":19.56,"c":20.15,"v":75100},{"d":"2011-11-07","o":20.15,"h":20.19,"l":19.29,"c":20.1,"v":48900},{"d":"2011-11-08","o":20.1,"h":20.94,"l":19.47,"c":20.6,"v":123500},{"d":"2011-11-09","o":20,"h":20.21,"l":19.54,"c":19.64,"v":174800},{"d":"2011-11-10","o":19.94,"h":20.06,"l":19.32,"c":19.85,"v":310600},{"d":"2011-11-11","o":20.02,"h":20.67,"l":19.92,"c":20.28,"v":257100},{"d":"2011-11-14","o":20.25,"h":20.27,"l":19.71,"c":19.9,"v":167400},{"d":"2011-11-15","o":19.78,"h":20.86,"l":19.72,"c":20.36,"v":177700},{"d":"2011-11-16","o":20.48,"h":21.66,"l":20.48,"c":20.88,"v":797200},{"d":"2011-11-17","o":20.79,"h":21.34,"l":20.33,"c":20.48,"v":296700},{"d":"2011-11-18","o":20.51,"h":21.04,"l":20.39,"c":20.77,"v":366700},{"d":"2011-11-21","o":20.5,"h":20.73,"l":19.78,"c":20.68,"v":402800},{"d":"2011-11-22","o":20.54,"h":20.57,"l":19.94,"c":20.14,"v":422400},{"d":"2011-11-23","o":19.99,"h":20.08,"l":19.52,"c":19.85,"v":180200},{"d":"2011-11-25","o":19.85,"h":20.36,"l":19.75,"c":19.75,"v":82100},{"d":"2011-11-28","o":20.18,"h":20.48,"l":19.94,"c":20.25,"v":398000},{"d":"2011-11-29","o":20.36,"h":20.57,"l":20.09,"c":20.31,"v":384000},{"d":"2011-11-30","o":20.79,"h":21.1,"l":20.41,"c":20.64,"v":3489600},{"d":"2011-12-01","o":20.65,"h":20.66,"l":20.12,"c":20.44,"v":454000},{"d":"2011-12-02","o":20.48,"h":20.52,"l":20.18,"c":20.21,"v":325300},{"d":"2011-12-05","o":20.45,"h":20.98,"l":20.18,"c":20.41,"v":301600},{"d":"2011-12-06","o":20.42,"h":20.56,"l":20.27,"c":20.42,"v":243400},{"d":"2011-12-07","o":20.37,"h":20.46,"l":20.03,"c":20.42,"v":465900},{"d":"2011-12-08","o":20.29,"h":20.35,"l":19.92,"c":19.96,"v":302800},{"d":"2011-12-09","o":20.05,"h":20.49,"l":19.89,"c":20.44,"v":413000},{"d":"2011-12-12","o":20.36,"h":20.43,"l":20.21,"c":20.29,"v":230400},{"d":"2011-12-13","o":20.15,"h":20.39,"l":19.85,"c":19.97,"v":418400},{"d":"2011-12-14","o":19.85,"h":20.17,"l":19.73,"c":19.97,"v":211000},{"d":"2011-12-15","o":20.17,"h":20.39,"l":20.07,"c":20.38,"v":142400},{"d":"2011-12-16","o":20.42,"h":20.84,"l":20.01,"c":20.58,"v":518100},{"d":"2011-12-19","o":20.65,"h":20.82,"l":20.5,"c":20.57,"v":200700},{"d":"2011-12-20","o":20.88,"h":21.23,"l":20.63,"c":20.97,"v":785700},{"d":"2011-12-21","o":21,"h":21.18,"l":20.77,"c":20.99,"v":160600},{"d":"2011-12-22","o":21.03,"h":21.12,"l":20.67,"c":20.69,"v":151800},{"d":"2011-12-23","o":20.8,"h":20.8,"l":20.46,"c":20.69,"v":91000},{"d":"2011-12-27","o":20.6,"h":20.79,"l":20.53,"c":20.61,"v":110700},{"d":"2011-12-28","o":20.65,"h":20.89,"l":20.34,"c":20.52,"v":53200},{"d":"2011-12-29","o":20.52,"h":20.96,"l":20.5,"c":20.85,"v":67700},{"d":"2011-12-30","o":20.75,"h":21.12,"l":20.45,"c":20.51,"v":246200},{"d":"2012-01-03","o":20.81,"h":21.1,"l":20.65,"c":20.92,"v":103700},{"d":"2012-01-04","o":20.76,"h":21.02,"l":20.24,"c":20.25,"v":93600},{"d":"2012-01-05","o":20.09,"h":20.62,"l":19.98,"c":20.49,"v":89500},{"d":"2012-01-06","o":20.53,"h":20.62,"l":20.35,"c":20.37,"v":94600},{"d":"2012-01-09","o":20.38,"h":20.38,"l":19.79,"c":19.92,"v":89400},{"d":"2012-01-10","o":20.1,"h":20.64,"l":20.1,"c":20.3,"v":80000},{"d":"2012-01-11","o":20.18,"h":20.74,"l":20.07,"c":20.73,"v":54800},{"d":"2012-01-12","o":20.8,"h":20.8,"l":20.09,"c":20.43,"v":143000},{"d":"2012-01-13","o":20.2,"h":20.71,"l":20.2,"c":20.69,"v":87900},{"d":"2012-01-17","o":20.78,"h":20.92,"l":20.55,"c":20.68,"v":106500},{"d":"2012-01-18","o":20.71,"h":21.23,"l":20.71,"c":21.22,"v":78800},{"d":"2012-01-19","o":21.24,"h":21.5,"l":21.05,"c":21.23,"v":93500},{"d":"2012-01-20","o":21.26,"h":21.46,"l":21.15,"c":21.25,"v":98200},{"d":"2012-01-23","o":21.29,"h":21.64,"l":21.18,"c":21.46,"v":62000},{"d":"2012-01-24","o":21.39,"h":21.63,"l":21.31,"c":21.47,"v":176200},{"d":"2012-01-25","o":21.39,"h":21.44,"l":21.28,"c":21.37,"v":135900},{"d":"2012-01-26","o":21.51,"h":21.97,"l":21.36,"c":21.93,"v":83400},{"d":"2012-01-27","o":21.79,"h":22.3,"l":21.79,"c":22.07,"v":123700},{"d":"2012-01-30","o":21.87,"h":22.14,"l":21.7,"c":21.96,"v":146300},{"d":"2012-01-31","o":22.09,"h":22.28,"l":21.55,"c":22.14,"v":142000},{"d":"2012-02-01","o":22.28,"h":22.71,"l":21.91,"c":22.64,"v":167100},{"d":"2012-02-02","o":22.69,"h":22.69,"l":22.19,"c":22.56,"v":169500},{"d":"2012-02-03","o":22.75,"h":23.12,"l":22.49,"c":23.11,"v":188700},{"d":"2012-02-06","o":23.01,"h":23.01,"l":22.55,"c":22.7,"v":104900},{"d":"2012-02-07","o":22.71,"h":23.11,"l":22.63,"c":22.81,"v":95500},{"d":"2012-02-08","o":22.83,"h":22.98,"l":22.43,"c":22.66,"v":118600},{"d":"2012-02-09","o":22.7,"h":22.7,"l":22.19,"c":22.23,"v":106000},{"d":"2012-02-10","o":22,"h":22.29,"l":21.78,"c":22.05,"v":62300},{"d":"2012-02-13","o":22.19,"h":22.25,"l":21.87,"c":22.09,"v":185300},{"d":"2012-02-14","o":22.02,"h":22.02,"l":21.42,"c":21.59,"v":237900},{"d":"2012-02-15","o":21.67,"h":21.98,"l":21.3,"c":21.62,"v":481300},{"d":"2012-02-16","o":21.65,"h":22.57,"l":21.65,"c":22.53,"v":117300},{"d":"2012-02-17","o":22.52,"h":22.53,"l":22.2,"c":22.52,"v":147000},{"d":"2012-02-21","o":22.45,"h":22.68,"l":22.09,"c":22.61,"v":125800},{"d":"2012-02-22","o":22.47,"h":22.56,"l":22.3,"c":22.39,"v":164500},{"d":"2012-02-23","o":22.34,"h":22.37,"l":22.11,"c":22.36,"v":189600},{"d":"2012-02-24","o":22.31,"h":22.57,"l":22.27,"c":22.43,"v":55200},{"d":"2012-02-27","o":22.29,"h":22.29,"l":21.91,"c":22.2,"v":57400},{"d":"2012-02-28","o":22.24,"h":22.31,"l":21.86,"c":21.95,"v":65400},{"d":"2012-02-29","o":21.97,"h":22.04,"l":21.41,"c":21.52,"v":373800},{"d":"2012-03-01","o":21.52,"h":21.88,"l":21.06,"c":21.26,"v":249000},{"d":"2012-03-02","o":21.24,"h":21.74,"l":21.18,"c":21.64,"v":312400},{"d":"2012-03-05","o":21.67,"h":22.19,"l":21.55,"c":22.18,"v":198100},{"d":"2012-03-06","o":22.08,"h":22.44,"l":21.9,"c":21.93,"v":168800},{"d":"2012-03-07","o":21.63,"h":21.67,"l":21.1,"c":21.49,"v":287600},{"d":"2012-03-08","o":21.65,"h":22.12,"l":21.58,"c":21.65,"v":263500},{"d":"2012-03-09","o":22.04,"h":22.31,"l":21.71,"c":21.91,"v":226200},{"d":"2012-03-12","o":22.05,"h":22.05,"l":21.33,"c":21.7,"v":305200},{"d":"2012-03-13","o":21.57,"h":22.3,"l":21.52,"c":22.24,"v":98600},{"d":"2012-03-14","o":22.34,"h":22.57,"l":21.99,"c":22.11,"v":202300},{"d":"2012-03-15","o":22.17,"h":22.59,"l":22.03,"c":22.57,"v":219900},{"d":"2012-03-16","o":22.66,"h":22.69,"l":22.43,"c":22.48,"v":369100},{"d":"2012-03-19","o":22.48,"h":22.94,"l":22.4,"c":22.78,"v":184500},{"d":"2012-03-20","o":22.6,"h":22.83,"l":22.58,"c":22.72,"v":73400},{"d":"2012-03-21","o":22.79,"h":22.88,"l":22.62,"c":22.76,"v":70300},{"d":"2012-03-22","o":22.62,"h":22.64,"l":22.31,"c":22.63,"v":73400},{"d":"2012-03-23","o":22.68,"h":23.05,"l":22.49,"c":22.96,"v":105000},{"d":"2012-03-26","o":23.18,"h":23.31,"l":22.84,"c":22.99,"v":108500},{"d":"2012-03-27","o":23.04,"h":23.07,"l":22.76,"c":22.83,"v":107200},{"d":"2012-03-28","o":22.8,"h":22.89,"l":22.43,"c":22.59,"v":75800},{"d":"2012-03-29","o":22.48,"h":22.63,"l":22.35,"c":22.61,"v":101000},{"d":"2012-03-30","o":22.78,"h":22.85,"l":22.45,"c":22.8,"v":286800},{"d":"2012-04-02","o":22.71,"h":23.6,"l":22.71,"c":23.54,"v":130100},{"d":"2012-04-03","o":23.54,"h":23.54,"l":22.93,"c":23.05,"v":78700},{"d":"2012-04-04","o":22.77,"h":23.11,"l":22.77,"c":23,"v":74800},{"d":"2012-04-05","o":22.94,"h":23.2,"l":22.89,"c":23.19,"v":67500},{"d":"2012-04-09","o":22.8,"h":22.93,"l":22.55,"c":22.56,"v":119700},{"d":"2012-04-10","o":22.55,"h":22.56,"l":22.07,"c":22.18,"v":136300},{"d":"2012-04-11","o":22.4,"h":22.75,"l":22.32,"c":22.74,"v":105000},{"d":"2012-04-12","o":22.7,"h":22.87,"l":22.53,"c":22.77,"v":72900},{"d":"2012-04-13","o":22.66,"h":22.75,"l":22.42,"c":22.45,"v":102700},{"d":"2012-04-16","o":22.63,"h":22.96,"l":22.53,"c":22.73,"v":52900},{"d":"2012-04-17","o":22.89,"h":23.3,"l":22.81,"c":23.1,"v":72100},{"d":"2012-04-18","o":22.95,"h":23.05,"l":22.52,"c":22.57,"v":156200},{"d":"2012-04-19","o":22.63,"h":22.67,"l":22.33,"c":22.5,"v":99900},{"d":"2012-04-20","o":22.74,"h":22.97,"l":22.67,"c":22.88,"v":140400},{"d":"2012-04-23","o":22.56,"h":22.64,"l":22.45,"c":22.5,"v":79800},{"d":"2012-04-24","o":22.56,"h":23.29,"l":22.53,"c":23.2,"v":97500},{"d":"2012-04-25","o":23.41,"h":23.55,"l":23.17,"c":23.35,"v":108000},{"d":"2012-04-26","o":23.32,"h":23.8,"l":23.01,"c":23.49,"v":130100},{"d":"2012-04-27","o":23.63,"h":23.75,"l":23.34,"c":23.61,"v":105300},{"d":"2012-04-30","o":23.55,"h":23.88,"l":23.47,"c":23.51,"v":150000},{"d":"2012-05-01","o":23.63,"h":23.89,"l":23.49,"c":23.58,"v":296100},{"d":"2012-05-02","o":23.56,"h":24.17,"l":23.52,"c":24.09,"v":218000},{"d":"2012-05-03","o":24.13,"h":24.19,"l":23.9,"c":24,"v":186000},{"d":"2012-05-04","o":23.87,"h":24.2,"l":23.46,"c":23.53,"v":196700},{"d":"2012-05-07","o":23.48,"h":23.96,"l":23.47,"c":23.91,"v":106000},{"d":"2012-05-08","o":23.82,"h":24.18,"l":23.8,"c":23.99,"v":118300},{"d":"2012-05-09","o":23.8,"h":24.27,"l":23.78,"c":23.87,"v":115700},{"d":"2012-05-10","o":24.01,"h":24.14,"l":23.73,"c":23.97,"v":138100},{"d":"2012-05-11","o":23.74,"h":24.08,"l":23.71,"c":23.89,"v":57000},{"d":"2012-05-14","o":23.75,"h":24.08,"l":23.51,"c":23.6,"v":90300},{"d":"2012-05-15","o":23.62,"h":23.8,"l":23.47,"c":23.76,"v":151000},{"d":"2012-05-16","o":23.86,"h":23.86,"l":23.65,"c":23.65,"v":79000},{"d":"2012-05-17","o":23.61,"h":23.65,"l":23.25,"c":23.3,"v":104700},{"d":"2012-05-18","o":23.25,"h":23.57,"l":22.57,"c":22.6,"v":154800},{"d":"2012-05-21","o":22.7,"h":22.99,"l":22.55,"c":22.9,"v":262800},{"d":"2012-05-22","o":22.87,"h":23.25,"l":22.87,"c":23.03,"v":96500},{"d":"2012-05-23","o":22.82,"h":22.82,"l":22.41,"c":22.68,"v":225000},{"d":"2012-05-24","o":22.71,"h":23,"l":22.49,"c":22.99,"v":97600},{"d":"2012-05-25","o":23.02,"h":23.16,"l":22.87,"c":22.99,"v":75500},{"d":"2012-05-29","o":23.06,"h":23.35,"l":23,"c":23.34,"v":52800},{"d":"2012-05-30","o":23.11,"h":23.17,"l":22.74,"c":22.76,"v":100100},{"d":"2012-05-31","o":22.73,"h":22.81,"l":22.46,"c":22.59,"v":296900},{"d":"2012-06-01","o":22.2,"h":22.5,"l":22.13,"c":22.16,"v":119000},{"d":"2012-06-04","o":22.22,"h":22.68,"l":22.22,"c":22.46,"v":246000},{"d":"2012-06-05","o":22.28,"h":23.32,"l":22.28,"c":23.3,"v":170200},{"d":"2012-06-06","o":23.38,"h":23.65,"l":23.28,"c":23.58,"v":210400},{"d":"2012-06-07","o":23.86,"h":23.86,"l":23.46,"c":23.55,"v":116700},{"d":"2012-06-08","o":23.49,"h":23.71,"l":23.42,"c":23.58,"v":117000},{"d":"2012-06-11","o":23.86,"h":23.86,"l":22.89,"c":22.93,"v":176500},{"d":"2012-06-12","o":22.95,"h":23.08,"l":22.72,"c":23.04,"v":99800},{"d":"2012-06-13","o":22.9,"h":23.08,"l":22.63,"c":22.7,"v":125300},{"d":"2012-06-14","o":22.73,"h":23.37,"l":22.73,"c":23.1,"v":250400},{"d":"2012-06-15","o":23.1,"h":23.23,"l":22.98,"c":23.08,"v":293700},{"d":"2012-06-18","o":23,"h":23.49,"l":22.99,"c":23.4,"v":133100},{"d":"2012-06-19","o":23.47,"h":23.93,"l":23.4,"c":23.59,"v":156400},{"d":"2012-06-20","o":23.69,"h":23.69,"l":23.35,"c":23.43,"v":69200},{"d":"2012-06-21","o":23.49,"h":23.53,"l":23.15,"c":23.29,"v":207400},{"d":"2012-06-22","o":23.47,"h":23.47,"l":22.85,"c":22.91,"v":1331300},{"d":"2012-06-25","o":22.55,"h":23.37,"l":22.55,"c":23.24,"v":146200},{"d":"2012-06-26","o":23.36,"h":23.6,"l":23.18,"c":23.37,"v":161600},{"d":"2012-06-27","o":23.48,"h":23.67,"l":23.38,"c":23.55,"v":153300},{"d":"2012-06-28","o":23.47,"h":23.68,"l":23.42,"c":23.6,"v":166900},{"d":"2012-06-29","o":23.95,"h":24.38,"l":23.86,"c":24.25,"v":142000},{"d":"2012-07-02","o":24.38,"h":24.66,"l":24.22,"c":24.65,"v":130500},{"d":"2012-07-03","o":24.72,"h":24.99,"l":24.7,"c":24.94,"v":57800},{"d":"2012-07-05","o":24.84,"h":24.97,"l":24.69,"c":24.8,"v":48900},{"d":"2012-07-06","o":24.51,"h":24.9,"l":24.51,"c":24.88,"v":50600},{"d":"2012-07-09","o":24.89,"h":25.07,"l":24.74,"c":25.05,"v":91900},{"d":"2012-07-10","o":25.11,"h":25.2,"l":24.81,"c":24.95,"v":71500},{"d":"2012-07-11","o":25.07,"h":25.07,"l":24.66,"c":24.89,"v":89900},{"d":"2012-07-12","o":24.82,"h":25.14,"l":24.82,"c":24.88,"v":85700},{"d":"2012-07-13","o":25.02,"h":25.13,"l":24.84,"c":24.88,"v":155100},{"d":"2012-07-16","o":24.92,"h":25.16,"l":24.78,"c":25.13,"v":162500},{"d":"2012-07-17","o":25.3,"h":25.39,"l":25.05,"c":25.29,"v":105500},{"d":"2012-07-18","o":25.27,"h":25.32,"l":25.08,"c":25.21,"v":62200},{"d":"2012-07-19","o":25.28,"h":25.28,"l":24.95,"c":24.95,"v":104400},{"d":"2012-07-20","o":24.76,"h":25.07,"l":24.76,"c":25.06,"v":111400},{"d":"2012-07-23","o":24.76,"h":24.76,"l":24.59,"c":24.63,"v":197200},{"d":"2012-07-24","o":24.72,"h":25.09,"l":24.57,"c":24.75,"v":288200},{"d":"2012-07-25","o":24.94,"h":24.95,"l":24.63,"c":24.89,"v":153200},{"d":"2012-07-26","o":25.14,"h":25.77,"l":25.14,"c":25.45,"v":220600},{"d":"2012-07-27","o":25.49,"h":26.12,"l":25.46,"c":25.87,"v":121200},{"d":"2012-07-30","o":25.99,"h":26.68,"l":25.98,"c":26.48,"v":229400},{"d":"2012-07-31","o":26.48,"h":26.48,"l":25.71,"c":26,"v":361700},{"d":"2012-08-01","o":26.2,"h":26.22,"l":25.97,"c":26,"v":158000},{"d":"2012-08-02","o":25.25,"h":25.55,"l":24.76,"c":25.29,"v":349200},{"d":"2012-08-03","o":25.62,"h":26.33,"l":25.45,"c":26.16,"v":113500},{"d":"2012-08-06","o":26.27,"h":26.64,"l":26.24,"c":26.45,"v":80800},{"d":"2012-08-07","o":26.59,"h":26.59,"l":26.36,"c":26.46,"v":131000},{"d":"2012-08-08","o":26.14,"h":26.44,"l":26.05,"c":26.28,"v":188000},{"d":"2012-08-09","o":26.12,"h":26.33,"l":25.89,"c":26.04,"v":165300},{"d":"2012-08-10","o":26.06,"h":26.06,"l":25.64,"c":26.06,"v":122700},{"d":"2012-08-13","o":26,"h":26.28,"l":25.67,"c":26.12,"v":101700},{"d":"2012-08-14","o":26.3,"h":26.3,"l":25.69,"c":25.75,"v":78900},{"d":"2012-08-15","o":25.81,"h":25.93,"l":25.7,"c":25.76,"v":175400},{"d":"2012-08-16","o":25.79,"h":25.84,"l":25.52,"c":25.81,"v":102000},{"d":"2012-08-17","o":25.93,"h":26.46,"l":25.67,"c":26.32,"v":335600},{"d":"2012-08-20","o":26.34,"h":27,"l":26.33,"c":26.89,"v":188900},{"d":"2012-08-21","o":27.05,"h":27.53,"l":26.95,"c":27.08,"v":211200},{"d":"2012-08-22","o":27.14,"h":27.29,"l":26.85,"c":27.18,"v":126200},{"d":"2012-08-23","o":27.23,"h":27.33,"l":26.94,"c":27.15,"v":102600},{"d":"2012-08-24","o":27.05,"h":27.41,"l":27,"c":27.28,"v":94600},{"d":"2012-08-27","o":27.24,"h":27.24,"l":26.96,"c":27.17,"v":80100},{"d":"2012-08-28","o":27,"h":27.51,"l":26.91,"c":27.47,"v":88200},{"d":"2012-08-29","o":27.47,"h":27.64,"l":27.33,"c":27.61,"v":91000},{"d":"2012-08-30","o":27.59,"h":27.59,"l":27.26,"c":27.3,"v":97100},{"d":"2012-08-31","o":27.36,"h":27.36,"l":26.83,"c":27.26,"v":132500},{"d":"2012-09-04","o":27.33,"h":27.5,"l":26.99,"c":27.42,"v":123500},{"d":"2012-09-05","o":27.62,"h":27.62,"l":27.18,"c":27.28,"v":199700},{"d":"2012-09-06","o":27.51,"h":28.07,"l":27.46,"c":27.96,"v":182700},{"d":"2012-09-07","o":28.09,"h":28.16,"l":27.78,"c":27.84,"v":156600},{"d":"2012-09-10","o":27.91,"h":27.91,"l":27.47,"c":27.49,"v":128700},{"d":"2012-09-11","o":27.42,"h":27.57,"l":27.42,"c":27.48,"v":145000},{"d":"2012-09-12","o":27.45,"h":27.56,"l":27.35,"c":27.39,"v":220500},{"d":"2012-09-13","o":27.52,"h":27.64,"l":27.46,"c":27.58,"v":384300},{"d":"2012-09-14","o":27.74,"h":27.9,"l":27.48,"c":27.86,"v":403700},{"d":"2012-09-17","o":27.73,"h":28.11,"l":27.73,"c":28,"v":154600},{"d":"2012-09-18","o":27.93,"h":28.04,"l":27.73,"c":27.88,"v":74500},{"d":"2012-09-19","o":27.86,"h":27.86,"l":27.49,"c":27.5,"v":129900},{"d":"2012-09-20","o":27.12,"h":27.21,"l":26.63,"c":26.96,"v":185100},{"d":"2012-09-21","o":27.07,"h":27.15,"l":26.89,"c":26.96,"v":371400},{"d":"2012-09-24","o":26.9,"h":27.21,"l":26.9,"c":27.15,"v":190600},{"d":"2012-09-25","o":27.27,"h":27.33,"l":26.83,"c":26.83,"v":200300},{"d":"2012-09-26","o":26.95,"h":26.95,"l":26.64,"c":26.72,"v":177500},{"d":"2012-09-27","o":26.75,"h":27.17,"l":26.66,"c":26.97,"v":377300},{"d":"2012-09-28","o":26.85,"h":27.53,"l":26.71,"c":26.79,"v":421800},{"d":"2012-10-01","o":26.83,"h":27.24,"l":26.49,"c":26.85,"v":258400},{"d":"2012-10-02","o":27,"h":27.19,"l":26.79,"c":27.15,"v":133700},{"d":"2012-10-03","o":27.22,"h":27.65,"l":27.17,"c":27.57,"v":190700},{"d":"2012-10-04","o":27.57,"h":27.77,"l":27.36,"c":27.45,"v":196300},{"d":"2012-10-05","o":27.63,"h":27.91,"l":27.53,"c":27.69,"v":125400},{"d":"2012-10-08","o":27.66,"h":27.81,"l":27.59,"c":27.64,"v":161400},{"d":"2012-10-09","o":27.6,"h":27.65,"l":27.33,"c":27.33,"v":81600},{"d":"2012-10-10","o":27.36,"h":27.67,"l":27.3,"c":27.6,"v":84700},{"d":"2012-10-11","o":27.71,"h":27.76,"l":27.59,"c":27.74,"v":232000},{"d":"2012-10-12","o":27.66,"h":27.88,"l":27.66,"c":27.76,"v":160500},{"d":"2012-10-15","o":27.75,"h":27.98,"l":27.69,"c":27.8,"v":183000},{"d":"2012-10-16","o":27.84,"h":28.29,"l":27.84,"c":28.22,"v":146400},{"d":"2012-10-17","o":28.17,"h":28.33,"l":28.02,"c":28.02,"v":76500},{"d":"2012-10-18","o":27.94,"h":28.45,"l":27.94,"c":28.41,"v":69600},{"d":"2012-10-19","o":28.25,"h":28.38,"l":27.91,"c":27.97,"v":94400},{"d":"2012-10-22","o":27.99,"h":28.07,"l":27.37,"c":27.44,"v":111600},{"d":"2012-10-23","o":27.28,"h":27.7,"l":27.11,"c":27.59,"v":104600},{"d":"2012-10-24","o":27.59,"h":27.64,"l":27.36,"c":27.47,"v":71600},{"d":"2012-10-25","o":27.7,"h":27.76,"l":26.92,"c":27.22,"v":67900},{"d":"2012-10-26","o":27.3,"h":27.3,"l":26.77,"c":26.98,"v":68200},{"d":"2012-10-31","o":26.95,"h":27.35,"l":26.95,"c":27.17,"v":102700},{"d":"2012-11-01","o":27.21,"h":27.44,"l":26.1,"c":27.22,"v":201200},{"d":"2012-11-02","o":27.39,"h":27.4,"l":26.88,"c":27.15,"v":199400},{"d":"2012-11-05","o":27.15,"h":27.33,"l":26.86,"c":27.03,"v":166600},{"d":"2012-11-06","o":27.03,"h":27.95,"l":26.93,"c":27.45,"v":92300},{"d":"2012-11-07","o":27.87,"h":27.87,"l":27.25,"c":27.49,"v":97800},{"d":"2012-11-08","o":27.47,"h":27.64,"l":26.71,"c":26.78,"v":110200},{"d":"2012-11-09","o":26.78,"h":27.45,"l":26.78,"c":27.43,"v":102500},{"d":"2012-11-12","o":27.58,"h":27.75,"l":27.32,"c":27.48,"v":98600},{"d":"2012-11-13","o":27.48,"h":27.5,"l":26.96,"c":27.1,"v":110100},{"d":"2012-11-14","o":27.13,"h":27.21,"l":26.17,"c":26.25,"v":234400},{"d":"2012-11-15","o":26.16,"h":26.47,"l":24.87,"c":26.03,"v":131500},{"d":"2012-11-16","o":25.98,"h":26.44,"l":25.72,"c":26.39,"v":164700},{"d":"2012-11-19","o":26.69,"h":27.57,"l":26.68,"c":27.19,"v":216800},{"d":"2012-11-20","o":27.23,"h":27.59,"l":26.99,"c":27.52,"v":109300},{"d":"2012-11-21","o":27.74,"h":28.23,"l":27.27,"c":27.43,"v":42100},{"d":"2012-11-23","o":27.76,"h":27.93,"l":27.45,"c":27.74,"v":34500},{"d":"2012-11-26","o":27.76,"h":27.91,"l":27.6,"c":27.85,"v":114300},{"d":"2012-11-27","o":27.74,"h":28.2,"l":27.5,"c":28,"v":144500},{"d":"2012-11-28","o":27.84,"h":27.94,"l":27.54,"c":27.7,"v":168200},{"d":"2012-11-29","o":27.95,"h":27.95,"l":27.27,"c":27.34,"v":251300},{"d":"2012-11-30","o":27.37,"h":27.59,"l":27.08,"c":27.23,"v":310700},{"d":"2012-12-03","o":27.39,"h":27.47,"l":26.96,"c":27.04,"v":238400},{"d":"2012-12-04","o":27,"h":27.25,"l":26.71,"c":27.09,"v":112700},{"d":"2012-12-05","o":27.25,"h":27.3,"l":26.88,"c":26.97,"v":65400},{"d":"2012-12-06","o":27.05,"h":27.41,"l":27,"c":27.07,"v":95500},{"d":"2012-12-07","o":27.19,"h":27.23,"l":26.95,"c":27.12,"v":120800},{"d":"2012-12-10","o":27.2,"h":27.34,"l":26.96,"c":27.09,"v":57500},{"d":"2012-12-11","o":27.29,"h":27.29,"l":27.03,"c":27.14,"v":91300},{"d":"2012-12-12","o":27.11,"h":27.31,"l":26.72,"c":26.81,"v":54400},{"d":"2012-12-13","o":26.81,"h":27.29,"l":26.78,"c":26.81,"v":140400},{"d":"2012-12-14","o":26.68,"h":27.02,"l":26.67,"c":26.68,"v":113900},{"d":"2012-12-17","o":26.84,"h":26.95,"l":26.7,"c":26.8,"v":186400},{"d":"2012-12-18","o":26.77,"h":27.08,"l":26.77,"c":26.87,"v":231200},{"d":"2012-12-19","o":26.83,"h":26.97,"l":26.63,"c":26.75,"v":159600},{"d":"2012-12-20","o":26.84,"h":27.57,"l":26.78,"c":27.45,"v":125800},{"d":"2012-12-21","o":27.31,"h":27.83,"l":27.26,"c":27.49,"v":285700},{"d":"2012-12-24","o":27.47,"h":27.67,"l":26.88,"c":27.48,"v":30700},{"d":"2012-12-26","o":27.48,"h":27.64,"l":27.22,"c":27.29,"v":28000},{"d":"2012-12-27","o":27.23,"h":27.49,"l":26.97,"c":27.44,"v":37500},{"d":"2012-12-28","o":27.3,"h":27.58,"l":27.28,"c":27.29,"v":50300},{"d":"2012-12-31","o":27.22,"h":27.97,"l":27.1,"c":27.93,"v":80500},{"d":"2013-01-02","o":28.49,"h":28.79,"l":28.25,"c":28.53,"v":240900},{"d":"2013-01-03","o":28.62,"h":28.66,"l":27.95,"c":28,"v":133600},{"d":"2013-01-04","o":28.17,"h":28.38,"l":27.96,"c":28.25,"v":59200},{"d":"2013-01-07","o":28.05,"h":28.39,"l":28.02,"c":28.32,"v":50000},{"d":"2013-01-08","o":28.38,"h":28.51,"l":28.16,"c":28.4,"v":130400},{"d":"2013-01-09","o":28.54,"h":28.63,"l":28.19,"c":28.51,"v":127100},{"d":"2013-01-10","o":28.65,"h":28.79,"l":28.34,"c":28.38,"v":133200},{"d":"2013-01-11","o":28.45,"h":28.56,"l":28.03,"c":28.25,"v":144000},{"d":"2013-01-14","o":28.26,"h":28.53,"l":28.13,"c":28.4,"v":85900},{"d":"2013-01-15","o":28.24,"h":28.55,"l":28.14,"c":28.44,"v":83600},{"d":"2013-01-16","o":28.5,"h":28.67,"l":28.29,"c":28.51,"v":165700},{"d":"2013-01-17","o":28.69,"h":29.03,"l":28.64,"c":28.68,"v":137300},{"d":"2013-01-18","o":28.68,"h":28.68,"l":28.32,"c":28.43,"v":175600},{"d":"2013-01-22","o":28.52,"h":29.05,"l":28.5,"c":28.77,"v":102600},{"d":"2013-01-23","o":28.82,"h":28.89,"l":28.51,"c":28.53,"v":250100},{"d":"2013-01-24","o":28.57,"h":28.85,"l":28.56,"c":28.73,"v":173200},{"d":"2013-01-25","o":28.85,"h":28.85,"l":28.56,"c":28.59,"v":176200},{"d":"2013-01-28","o":28.66,"h":28.84,"l":28.45,"c":28.62,"v":235300},{"d":"2013-01-29","o":28.57,"h":29.56,"l":28.46,"c":29.48,"v":857500},{"d":"2013-01-30","o":29.44,"h":29.49,"l":28.85,"c":28.97,"v":139600},{"d":"2013-01-31","o":28.93,"h":29.22,"l":28.85,"c":28.9,"v":162200},{"d":"2013-02-01","o":29.12,"h":29.56,"l":28.9,"c":29.51,"v":148100},{"d":"2013-02-04","o":29.36,"h":29.49,"l":29.1,"c":29.48,"v":223800},{"d":"2013-02-05","o":29.66,"h":29.77,"l":29.14,"c":29.28,"v":105800},{"d":"2013-02-06","o":29.09,"h":29.27,"l":29.04,"c":29.24,"v":79700},{"d":"2013-02-07","o":29.15,"h":29.47,"l":28.84,"c":29.3,"v":406000},{"d":"2013-02-08","o":29.42,"h":29.61,"l":29.23,"c":29.49,"v":78300},{"d":"2013-02-11","o":29.54,"h":29.57,"l":29.46,"c":29.57,"v":103200},{"d":"2013-02-12","o":29.65,"h":29.77,"l":29.46,"c":29.77,"v":114500},{"d":"2013-02-13","o":29.71,"h":29.88,"l":29.6,"c":29.73,"v":38000},{"d":"2013-02-14","o":29.74,"h":29.88,"l":29.7,"c":29.76,"v":57600},{"d":"2013-02-15","o":29.86,"h":29.91,"l":29.25,"c":29.66,"v":163100},{"d":"2013-02-19","o":29.79,"h":29.87,"l":29.51,"c":29.68,"v":319500},{"d":"2013-02-20","o":30,"h":30.57,"l":29.82,"c":30.05,"v":224800},{"d":"2013-02-21","o":30.16,"h":30.28,"l":29.6,"c":29.71,"v":114900},{"d":"2013-02-22","o":30.11,"h":30.48,"l":29.8,"c":30.46,"v":98400},{"d":"2013-02-25","o":30.57,"h":30.61,"l":29.92,"c":30,"v":124200},{"d":"2013-02-26","o":30.15,"h":30.48,"l":30.1,"c":30.28,"v":122600},{"d":"2013-02-27","o":30.28,"h":30.78,"l":30.15,"c":30.32,"v":96900},{"d":"2013-02-28","o":30.37,"h":30.53,"l":30.13,"c":30.23,"v":245900},{"d":"2013-03-01","o":30.02,"h":30.59,"l":29.99,"c":30.56,"v":134900},{"d":"2013-03-04","o":30.54,"h":31.01,"l":30.43,"c":30.97,"v":120400},{"d":"2013-03-05","o":31.42,"h":31.57,"l":31.17,"c":31.53,"v":113800},{"d":"2013-03-06","o":31.53,"h":31.54,"l":30.95,"c":31.3,"v":133000},{"d":"2013-03-07","o":31.3,"h":31.39,"l":31.04,"c":31.33,"v":113600},{"d":"2013-03-08","o":31.51,"h":31.72,"l":31.32,"c":31.7,"v":139900},{"d":"2013-03-11","o":31.53,"h":32.02,"l":31.39,"c":31.9,"v":135600},{"d":"2013-03-12","o":31.88,"h":31.93,"l":31.63,"c":31.8,"v":156400},{"d":"2013-03-13","o":31.7,"h":32.12,"l":31.69,"c":32.12,"v":54800},{"d":"2013-03-14","o":32.07,"h":32.71,"l":32.03,"c":32.64,"v":203200},{"d":"2013-03-15","o":32.7,"h":32.7,"l":31.85,"c":32.13,"v":550100},{"d":"2013-03-18","o":31.95,"h":32.31,"l":31.89,"c":32.31,"v":158100},{"d":"2013-03-19","o":32.27,"h":32.38,"l":31.77,"c":31.99,"v":90700},{"d":"2013-03-20","o":32.13,"h":32.35,"l":31.88,"c":32.04,"v":80700},{"d":"2013-03-21","o":31.84,"h":32.23,"l":31.84,"c":31.91,"v":98400},{"d":"2013-03-22","o":32,"h":32.19,"l":31.88,"c":32.08,"v":116600},{"d":"2013-03-25","o":32.25,"h":32.31,"l":32.02,"c":32.22,"v":76200},{"d":"2013-03-26","o":32.44,"h":32.46,"l":32.17,"c":32.36,"v":79800},{"d":"2013-03-27","o":32.36,"h":32.45,"l":31.94,"c":32.31,"v":210800},{"d":"2013-03-28","o":32.45,"h":32.54,"l":31.99,"c":32.01,"v":356100},{"d":"2013-04-01","o":32.05,"h":32.31,"l":31.69,"c":32.14,"v":292300},{"d":"2013-04-02","o":32.33,"h":33.52,"l":32.33,"c":32.5,"v":465200},{"d":"2013-04-03","o":32.52,"h":32.91,"l":32.25,"c":32.68,"v":219300},{"d":"2013-04-04","o":32.62,"h":33.24,"l":32.62,"c":33.18,"v":161000},{"d":"2013-04-05","o":32.69,"h":33.38,"l":32.58,"c":33.24,"v":116400},{"d":"2013-04-08","o":33.33,"h":33.47,"l":33.15,"c":33.2,"v":135200},{"d":"2013-04-09","o":33.16,"h":33.29,"l":32.54,"c":32.57,"v":163300},{"d":"2013-04-10","o":32.53,"h":32.84,"l":32.35,"c":32.55,"v":190500},{"d":"2013-04-11","o":32.62,"h":33.27,"l":32.47,"c":33.23,"v":154500},{"d":"2013-04-12","o":33.24,"h":33.29,"l":32.99,"c":33.28,"v":138700},{"d":"2013-04-15","o":33.21,"h":33.29,"l":32.22,"c":32.29,"v":191600},{"d":"2013-04-16","o":32.48,"h":32.66,"l":32.08,"c":32.61,"v":150300},{"d":"2013-04-17","o":32.41,"h":32.53,"l":31.72,"c":32.14,"v":165800},{"d":"2013-04-18","o":32.11,"h":32.46,"l":31.77,"c":32.32,"v":153300},{"d":"2013-04-19","o":32.31,"h":33.07,"l":32.29,"c":33.04,"v":108200},{"d":"2013-04-22","o":33.01,"h":33.01,"l":32.5,"c":32.77,"v":69300},{"d":"2013-04-23","o":32.96,"h":33.16,"l":32.63,"c":33.03,"v":86700},{"d":"2013-04-24","o":33.11,"h":33.34,"l":32.68,"c":33.25,"v":85200},{"d":"2013-04-25","o":33.23,"h":33.23,"l":32.53,"c":32.73,"v":221700},{"d":"2013-04-26","o":32.66,"h":32.95,"l":32.43,"c":32.59,"v":147300},{"d":"2013-04-29","o":32.77,"h":33.42,"l":32.52,"c":33.13,"v":143500},{"d":"2013-04-30","o":33.07,"h":33.76,"l":32.96,"c":33.76,"v":242500},{"d":"2013-05-01","o":33.45,"h":34.97,"l":33.04,"c":34.18,"v":272900},{"d":"2013-05-02","o":34.28,"h":36.27,"l":34.28,"c":35.31,"v":305800},{"d":"2013-05-03","o":35.72,"h":36.04,"l":35.34,"c":35.48,"v":125300},{"d":"2013-05-06","o":35.48,"h":35.48,"l":35.15,"c":35.19,"v":128700},{"d":"2013-05-07","o":35.06,"h":35.73,"l":35.05,"c":35.49,"v":195200},{"d":"2013-05-08","o":35.51,"h":35.85,"l":35.34,"c":35.59,"v":203500},{"d":"2013-05-09","o":35.67,"h":35.72,"l":35.14,"c":35.19,"v":201100},{"d":"2013-05-10","o":35.34,"h":35.34,"l":34.92,"c":35,"v":523400},{"d":"2013-05-13","o":35.04,"h":35.27,"l":34.93,"c":35,"v":107200},{"d":"2013-05-14","o":35.08,"h":35.29,"l":35,"c":35.12,"v":107300},{"d":"2013-05-15","o":35.15,"h":35.29,"l":34.88,"c":35.15,"v":317200},{"d":"2013-05-16","o":35.18,"h":35.18,"l":34.82,"c":34.98,"v":195800},{"d":"2013-05-17","o":35.12,"h":35.35,"l":34.95,"c":35.1,"v":200600},{"d":"2013-05-20","o":35.13,"h":35.42,"l":34.85,"c":35.01,"v":185900},{"d":"2013-05-21","o":35.07,"h":35.42,"l":34.99,"c":35.4,"v":158600},{"d":"2013-05-22","o":35.36,"h":35.36,"l":34.04,"c":34.19,"v":188100},{"d":"2013-05-23","o":34.01,"h":34.66,"l":33.67,"c":34.66,"v":269200},{"d":"2013-05-24","o":34.62,"h":34.77,"l":34.16,"c":34.76,"v":130800},{"d":"2013-05-28","o":35.02,"h":35.14,"l":33.82,"c":34.21,"v":116900},{"d":"2013-05-29","o":33.93,"h":34.22,"l":32.88,"c":33.22,"v":263000},{"d":"2013-05-30","o":33.41,"h":33.44,"l":32.73,"c":32.79,"v":107300},{"d":"2013-05-31","o":32.54,"h":32.85,"l":31.96,"c":32.2,"v":211300},{"d":"2013-06-03","o":32.37,"h":32.64,"l":31.88,"c":32.55,"v":385200},{"d":"2013-06-04","o":32.71,"h":32.78,"l":31.78,"c":31.81,"v":358800},{"d":"2013-06-05","o":31.88,"h":32.34,"l":31.73,"c":31.86,"v":169400},{"d":"2013-06-06","o":31.78,"h":32.87,"l":31.74,"c":32.83,"v":174300},{"d":"2013-06-07","o":33.06,"h":33.06,"l":32.11,"c":32.54,"v":237500},{"d":"2013-06-10","o":32.54,"h":32.73,"l":32.2,"c":32.62,"v":79600},{"d":"2013-06-11","o":32.43,"h":32.66,"l":32.07,"c":32.1,"v":181800},{"d":"2013-06-12","o":32.17,"h":32.38,"l":31.37,"c":31.38,"v":80200},{"d":"2013-06-13","o":31.31,"h":32.17,"l":31.31,"c":31.97,"v":135800},{"d":"2013-06-14","o":31.94,"h":32.13,"l":31.45,"c":31.56,"v":123800},{"d":"2013-06-17","o":31.81,"h":31.86,"l":31.45,"c":31.58,"v":144700},{"d":"2013-06-18","o":31.72,"h":32.36,"l":31.46,"c":32.19,"v":131400},{"d":"2013-06-19","o":32.24,"h":32.31,"l":31.07,"c":31.1,"v":54900},{"d":"2013-06-20","o":30.76,"h":30.81,"l":29.72,"c":29.88,"v":118500},{"d":"2013-06-21","o":30.03,"h":30.31,"l":29.47,"c":29.62,"v":294300},{"d":"2013-06-24","o":29.27,"h":29.78,"l":28.66,"c":29.28,"v":127400},{"d":"2013-06-25","o":29.43,"h":29.9,"l":29.03,"c":29.9,"v":177600},{"d":"2013-06-26","o":30.15,"h":30.21,"l":29.79,"c":30.05,"v":243500},{"d":"2013-06-27","o":30.29,"h":31.12,"l":30.15,"c":31.11,"v":117800},{"d":"2013-06-28","o":31.1,"h":31.11,"l":30.74,"c":30.86,"v":226500},{"d":"2013-07-01","o":31.12,"h":31.53,"l":30.94,"c":31.47,"v":192300},{"d":"2013-07-02","o":31.51,"h":32.04,"l":31.31,"c":32.02,"v":157400},{"d":"2013-07-03","o":31.8,"h":32.01,"l":31.5,"c":31.98,"v":413700},{"d":"2013-07-05","o":32.4,"h":32.4,"l":31.3,"c":32.26,"v":196700},{"d":"2013-07-08","o":32.25,"h":32.67,"l":32.25,"c":32.43,"v":156300},{"d":"2013-07-09","o":32.5,"h":32.8,"l":32.35,"c":32.63,"v":134100},{"d":"2013-07-10","o":32.6,"h":32.78,"l":32.14,"c":32.69,"v":117400},{"d":"2013-07-11","o":33.07,"h":33.74,"l":32.94,"c":33.6,"v":198000},{"d":"2013-07-12","o":33.48,"h":33.85,"l":33.28,"c":33.62,"v":92000},{"d":"2013-07-15","o":33.74,"h":34.24,"l":33.63,"c":33.86,"v":297400},{"d":"2013-07-16","o":33.99,"h":34.02,"l":33.65,"c":33.89,"v":171400},{"d":"2013-07-17","o":34,"h":34.08,"l":33.64,"c":33.69,"v":176800},{"d":"2013-07-18","o":33.73,"h":34.03,"l":33.67,"c":33.85,"v":65700},{"d":"2013-07-19","o":33.84,"h":33.94,"l":33.63,"c":33.76,"v":73500},{"d":"2013-07-22","o":33.71,"h":34.06,"l":33.48,"c":33.95,"v":62700},{"d":"2013-07-23","o":33.95,"h":34.01,"l":33.71,"c":33.99,"v":49100},{"d":"2013-07-24","o":34.04,"h":34.15,"l":33,"c":33.18,"v":100300},{"d":"2013-07-25","o":33.04,"h":33.84,"l":33,"c":33.6,"v":85000},{"d":"2013-07-26","o":33.42,"h":33.71,"l":33.24,"c":33.66,"v":61600},{"d":"2013-07-29","o":33.65,"h":33.74,"l":33,"c":33.2,"v":60900},{"d":"2013-07-30","o":33.37,"h":33.37,"l":32.73,"c":33.05,"v":115200},{"d":"2013-07-31","o":33,"h":33.44,"l":32.4,"c":32.4,"v":113000},{"d":"2013-08-01","o":32.64,"h":32.95,"l":32.35,"c":32.57,"v":163300},{"d":"2013-08-02","o":32.53,"h":32.73,"l":32.47,"c":32.64,"v":139800},{"d":"2013-08-05","o":32.42,"h":32.97,"l":32.42,"c":32.83,"v":100400},{"d":"2013-08-06","o":32.65,"h":32.92,"l":32.52,"c":32.91,"v":152200},{"d":"2013-08-07","o":33.38,"h":33.38,"l":32.43,"c":32.54,"v":58800},{"d":"2013-08-08","o":32.74,"h":33.14,"l":32.19,"c":32.38,"v":86800},{"d":"2013-08-09","o":32.2,"h":32.66,"l":32.2,"c":32.33,"v":80500},{"d":"2013-08-12","o":32.16,"h":32.31,"l":32.02,"c":32.13,"v":95500},{"d":"2013-08-13","o":32.1,"h":32.17,"l":31.68,"c":31.87,"v":66000},{"d":"2013-08-14","o":31.97,"h":31.97,"l":31.55,"c":31.73,"v":99900},{"d":"2013-08-15","o":31.44,"h":31.52,"l":30.95,"c":31.25,"v":542700},{"d":"2013-08-16","o":31.03,"h":31.15,"l":30.23,"c":30.25,"v":266000},{"d":"2013-08-19","o":30.14,"h":30.38,"l":29.65,"c":29.68,"v":193400},{"d":"2013-08-20","o":29.63,"h":30.12,"l":29.55,"c":29.99,"v":440600},{"d":"2013-08-21","o":29.85,"h":30.14,"l":29.5,"c":29.67,"v":86300},{"d":"2013-08-22","o":29.67,"h":30.04,"l":29.47,"c":29.94,"v":221300},{"d":"2013-08-23","o":29.94,"h":30.16,"l":29.87,"c":30.15,"v":318000},{"d":"2013-08-26","o":30.13,"h":30.13,"l":29.78,"c":29.91,"v":123500},{"d":"2013-08-27","o":29.7,"h":30.1,"l":29.7,"c":29.93,"v":446000},{"d":"2013-08-28","o":29.98,"h":29.98,"l":29.39,"c":29.77,"v":379700},{"d":"2013-08-29","o":29.52,"h":30.01,"l":29.24,"c":29.79,"v":141000},{"d":"2013-08-30","o":29.74,"h":29.99,"l":29.51,"c":29.61,"v":161300},{"d":"2013-09-03","o":29.89,"h":29.89,"l":29.01,"c":29.25,"v":110500},{"d":"2013-09-04","o":29.2,"h":29.46,"l":28.85,"c":29.46,"v":132900},{"d":"2013-09-05","o":29.54,"h":29.65,"l":28.65,"c":28.99,"v":156300},{"d":"2013-09-06","o":29.2,"h":29.54,"l":28.86,"c":29.33,"v":63600},{"d":"2013-09-09","o":29.41,"h":29.89,"l":29.15,"c":29.87,"v":63000},{"d":"2013-09-10","o":29.95,"h":30.53,"l":29.43,"c":29.7,"v":60800},{"d":"2013-09-11","o":29.54,"h":30.22,"l":29.23,"c":30.18,"v":192000},{"d":"2013-09-12","o":30.09,"h":30.31,"l":29.86,"c":29.93,"v":176900},{"d":"2013-09-13","o":30.11,"h":30.37,"l":29.9,"c":30.21,"v":101200},{"d":"2013-09-16","o":30.78,"h":30.84,"l":30.37,"c":30.38,"v":149000},{"d":"2013-09-17","o":30.36,"h":30.68,"l":30.14,"c":30.31,"v":156200},{"d":"2013-09-18","o":30.4,"h":31.35,"l":30.13,"c":31.33,"v":88200},{"d":"2013-09-19","o":31.31,"h":31.69,"l":31.26,"c":31.34,"v":51200},{"d":"2013-09-20","o":31.51,"h":31.51,"l":30.81,"c":30.93,"v":165800},{"d":"2013-09-23","o":31,"h":31.07,"l":30.7,"c":30.75,"v":122100},{"d":"2013-09-24","o":30.82,"h":30.97,"l":30.53,"c":30.75,"v":82600},{"d":"2013-09-25","o":30.79,"h":31.2,"l":30.71,"c":30.92,"v":181200},{"d":"2013-09-26","o":30.9,"h":31.2,"l":30.72,"c":31.17,"v":76000},{"d":"2013-09-27","o":30.93,"h":31.2,"l":30.8,"c":31.06,"v":110400},{"d":"2013-09-30","o":30.79,"h":30.97,"l":30.27,"c":30.51,"v":256600},{"d":"2013-10-01","o":30.6,"h":31.78,"l":30.43,"c":31,"v":209200},{"d":"2013-10-02","o":30.86,"h":31.09,"l":30.62,"c":31.01,"v":74800},{"d":"2013-10-03","o":31.94,"h":32.11,"l":31.55,"c":31.77,"v":1283200},{"d":"2013-10-04","o":31.64,"h":31.88,"l":30.95,"c":31,"v":488600},{"d":"2013-10-07","o":30.88,"h":31.8,"l":30.85,"c":31.13,"v":4646800},{"d":"2013-10-08","o":31.16,"h":31.31,"l":30.59,"c":30.75,"v":562400},{"d":"2013-10-09","o":30.78,"h":30.96,"l":30.62,"c":30.77,"v":286800},{"d":"2013-10-10","o":31.06,"h":31.92,"l":30.89,"c":31.84,"v":259400},{"d":"2013-10-11","o":31.65,"h":32.21,"l":31.61,"c":32.16,"v":241600},{"d":"2013-10-14","o":31.98,"h":32.27,"l":31.97,"c":32.25,"v":217100},{"d":"2013-10-15","o":32.12,"h":32.59,"l":31.9,"c":32.03,"v":208400},{"d":"2013-10-16","o":32.19,"h":32.7,"l":32.12,"c":32.5,"v":92200},{"d":"2013-10-17","o":32.41,"h":33.3,"l":32.3,"c":33.28,"v":164200},{"d":"2013-10-18","o":33.56,"h":33.56,"l":32.97,"c":33.19,"v":170400},{"d":"2013-10-21","o":33.11,"h":33.21,"l":32.92,"c":33.15,"v":109600},{"d":"2013-10-22","o":33.18,"h":33.63,"l":33.18,"c":33.53,"v":116600},{"d":"2013-10-23","o":33.36,"h":33.9,"l":33.29,"c":33.81,"v":140600},{"d":"2013-10-24","o":33.85,"h":34.29,"l":33.85,"c":33.99,"v":252200},{"d":"2013-10-25","o":34.13,"h":34.61,"l":33.69,"c":33.96,"v":185500},{"d":"2013-10-28","o":34.07,"h":34.08,"l":33.58,"c":33.8,"v":288400},{"d":"2013-10-29","o":33.81,"h":33.97,"l":33.68,"c":33.74,"v":283200},{"d":"2013-10-30","o":33.91,"h":33.97,"l":33.65,"c":33.78,"v":246200},{"d":"2013-10-31","o":33.68,"h":33.88,"l":33.25,"c":33.29,"v":184100},{"d":"2013-11-01","o":33.19,"h":33.41,"l":32.83,"c":33.16,"v":327200},{"d":"2013-11-04","o":33.35,"h":33.73,"l":33.05,"c":33.62,"v":301800},{"d":"2013-11-05","o":33.36,"h":33.45,"l":32.98,"c":33.23,"v":112000},{"d":"2013-11-06","o":33.7,"h":34.16,"l":32.5,"c":32.75,"v":184200},{"d":"2013-11-07","o":32.79,"h":32.79,"l":31.7,"c":31.89,"v":169900},{"d":"2013-11-08","o":31.79,"h":32.01,"l":31.27,"c":31.94,"v":109500},{"d":"2013-11-11","o":31.82,"h":32,"l":31.61,"c":31.62,"v":74700},{"d":"2013-11-12","o":31.61,"h":31.78,"l":31.26,"c":31.45,"v":166500},{"d":"2013-11-13","o":31.33,"h":32.08,"l":31.2,"c":32,"v":70700},{"d":"2013-11-14","o":32.09,"h":32.44,"l":31.98,"c":32.25,"v":69600},{"d":"2013-11-15","o":32.22,"h":32.51,"l":31.97,"c":32.23,"v":186000},{"d":"2013-11-18","o":32.36,"h":32.69,"l":32.06,"c":32.12,"v":93600},{"d":"2013-11-19","o":31.94,"h":32.25,"l":31.55,"c":31.59,"v":119700},{"d":"2013-11-20","o":31.82,"h":32.15,"l":31.35,"c":31.49,"v":141600},{"d":"2013-11-21","o":31.72,"h":32.21,"l":31.53,"c":32.12,"v":163800},{"d":"2013-11-22","o":32.2,"h":32.2,"l":31.67,"c":31.93,"v":113600},{"d":"2013-11-25","o":32.06,"h":32.2,"l":31.73,"c":31.91,"v":168400},{"d":"2013-11-26","o":31.98,"h":32.09,"l":31.32,"c":31.49,"v":156600},{"d":"2013-11-27","o":31.62,"h":31.7,"l":31.28,"c":31.29,"v":158900},{"d":"2013-11-29","o":31.57,"h":31.95,"l":31.12,"c":31.19,"v":68000},{"d":"2013-12-02","o":31.11,"h":31.25,"l":30.75,"c":31.04,"v":213500},{"d":"2013-12-03","o":31.09,"h":31.81,"l":31.02,"c":31.8,"v":152000},{"d":"2013-12-04","o":31.57,"h":31.9,"l":31.09,"c":31.51,"v":103500},{"d":"2013-12-05","o":31.41,"h":31.85,"l":31.25,"c":31.68,"v":109800},{"d":"2013-12-06","o":32.04,"h":32.05,"l":31.48,"c":31.69,"v":113000},{"d":"2013-12-09","o":31.72,"h":31.99,"l":31.5,"c":31.67,"v":223300},{"d":"2013-12-10","o":31.73,"h":32.02,"l":31.33,"c":31.6,"v":227300},{"d":"2013-12-11","o":31.52,"h":31.52,"l":30.92,"c":31.04,"v":156700},{"d":"2013-12-12","o":31.14,"h":31.65,"l":30.87,"c":31.24,"v":117400},{"d":"2013-12-13","o":31.29,"h":31.71,"l":30.79,"c":30.95,"v":148100},{"d":"2013-12-16","o":30.98,"h":31.25,"l":30.77,"c":31.16,"v":184000},{"d":"2013-12-17","o":31.1,"h":31.49,"l":30.92,"c":31.37,"v":88000},{"d":"2013-12-18","o":31.32,"h":32.29,"l":31.13,"c":32.24,"v":160800},{"d":"2013-12-19","o":32.15,"h":32.21,"l":31.2,"c":31.23,"v":559600},{"d":"2013-12-20","o":31.2,"h":31.65,"l":31.2,"c":31.53,"v":294300},{"d":"2013-12-23","o":31.74,"h":31.74,"l":31.33,"c":31.39,"v":184000},{"d":"2013-12-24","o":31.33,"h":31.53,"l":31.25,"c":31.33,"v":67700},{"d":"2013-12-26","o":31.49,"h":31.81,"l":31.18,"c":31.54,"v":249000},{"d":"2013-12-27","o":31.5,"h":31.77,"l":31.41,"c":31.65,"v":136800},{"d":"2013-12-30","o":31.72,"h":31.96,"l":31.56,"c":31.88,"v":149500},{"d":"2013-12-31","o":31.98,"h":32.14,"l":31.33,"c":31.43,"v":129100},{"d":"2014-01-02","o":31.43,"h":31.51,"l":30.64,"c":31.26,"v":217800},{"d":"2014-01-03","o":31.21,"h":31.83,"l":31.01,"c":31.74,"v":98600},{"d":"2014-01-06","o":31.79,"h":32,"l":31.59,"c":31.64,"v":115800},{"d":"2014-01-07","o":31.65,"h":32.08,"l":31.54,"c":32,"v":103700},{"d":"2014-01-08","o":31.89,"h":31.89,"l":31.09,"c":31.45,"v":75100},{"d":"2014-01-09","o":31.54,"h":31.54,"l":30.76,"c":31.27,"v":143900},{"d":"2014-01-10","o":31.28,"h":31.99,"l":31.28,"c":31.97,"v":75900},{"d":"2014-01-13","o":31.81,"h":31.88,"l":31.41,"c":31.63,"v":88000},{"d":"2014-01-14","o":31.69,"h":32.25,"l":31.56,"c":31.99,"v":91800},{"d":"2014-01-15","o":32.04,"h":32.27,"l":31.88,"c":32,"v":57800},{"d":"2014-01-16","o":31.86,"h":32.15,"l":31.82,"c":32.05,"v":49100},{"d":"2014-01-17","o":31.93,"h":31.93,"l":31.53,"c":31.62,"v":83400},{"d":"2014-01-21","o":31.81,"h":32.2,"l":31.59,"c":32.15,"v":80500},{"d":"2014-01-22","o":32.26,"h":32.45,"l":32.01,"c":32.1,"v":86100},{"d":"2014-01-23","o":32.1,"h":32.49,"l":31.83,"c":32.46,"v":113000},{"d":"2014-01-24","o":32.16,"h":32.35,"l":31.57,"c":31.76,"v":106800},{"d":"2014-01-27","o":31.77,"h":31.79,"l":31.38,"c":31.43,"v":107000},{"d":"2014-01-28","o":31.54,"h":32.16,"l":31.54,"c":31.94,"v":171700},{"d":"2014-01-29","o":31.75,"h":32.13,"l":31.27,"c":31.37,"v":131900},{"d":"2014-01-30","o":31.69,"h":33.02,"l":31.47,"c":32.79,"v":219500},{"d":"2014-01-31","o":32.34,"h":33.49,"l":32.34,"c":33.47,"v":205900},{"d":"2014-02-03","o":33.3,"h":33.37,"l":31.17,"c":32.1,"v":195900},{"d":"2014-02-04","o":32.13,"h":32.64,"l":31.82,"c":32,"v":199000},{"d":"2014-02-05","o":31.83,"h":31.89,"l":31.44,"c":31.86,"v":475200},{"d":"2014-02-06","o":31.86,"h":32.07,"l":31.82,"c":32.01,"v":164100},{"d":"2014-02-07","o":31.97,"h":32.13,"l":31.73,"c":32.03,"v":170600},{"d":"2014-02-10","o":32.04,"h":32.75,"l":31.85,"c":32.55,"v":173100},{"d":"2014-02-11","o":32.42,"h":32.89,"l":32.15,"c":32.57,"v":242900},{"d":"2014-02-12","o":32.5,"h":32.76,"l":32.29,"c":32.56,"v":194600},{"d":"2014-02-13","o":32.36,"h":33.15,"l":32.31,"c":32.86,"v":170500},{"d":"2014-02-14","o":32.79,"h":33.46,"l":32.45,"c":33.36,"v":83600},{"d":"2014-02-18","o":33.32,"h":33.69,"l":33.01,"c":33.44,"v":146600},{"d":"2014-02-19","o":33.37,"h":33.98,"l":33.28,"c":33.62,"v":248600},{"d":"2014-02-20","o":33.76,"h":34.07,"l":33.68,"c":33.8,"v":237200},{"d":"2014-02-21","o":33.96,"h":34.04,"l":33.46,"c":33.48,"v":134600},{"d":"2014-02-24","o":33.55,"h":33.8,"l":33,"c":33.29,"v":1385000},{"d":"2014-02-25","o":33.29,"h":33.42,"l":33.13,"c":33.29,"v":264600},{"d":"2014-02-26","o":33.42,"h":33.52,"l":33.15,"c":33.4,"v":108700},{"d":"2014-02-27","o":33.3,"h":33.53,"l":33.09,"c":33.2,"v":86800},{"d":"2014-02-28","o":32.86,"h":33.28,"l":32.79,"c":33.07,"v":359100},{"d":"2014-03-03","o":32.89,"h":33.32,"l":32.69,"c":33.18,"v":122900},{"d":"2014-03-04","o":33.45,"h":33.92,"l":33.45,"c":33.62,"v":260500},{"d":"2014-03-05","o":33.52,"h":33.82,"l":33.19,"c":33.44,"v":68300},{"d":"2014-03-06","o":33.47,"h":33.49,"l":32.99,"c":33.18,"v":105800},{"d":"2014-03-07","o":33.19,"h":33.42,"l":32.7,"c":32.84,"v":121000},{"d":"2014-03-10","o":32.89,"h":33.01,"l":32.51,"c":32.76,"v":135000},{"d":"2014-03-11","o":32.88,"h":33.07,"l":32.64,"c":32.79,"v":152000},{"d":"2014-03-12","o":32.44,"h":32.91,"l":32.44,"c":32.74,"v":87800},{"d":"2014-03-13","o":32.85,"h":32.96,"l":32.4,"c":32.8,"v":125400},{"d":"2014-03-14","o":32.79,"h":33.17,"l":32.79,"c":32.99,"v":100000},{"d":"2014-03-17","o":33.11,"h":33.42,"l":32.99,"c":33.26,"v":108700},{"d":"2014-03-18","o":33.36,"h":33.69,"l":33.15,"c":33.64,"v":90100},{"d":"2014-03-19","o":33.71,"h":34.04,"l":33.08,"c":33.38,"v":146500},{"d":"2014-03-20","o":33.23,"h":33.39,"l":32.87,"c":33.33,"v":158500},{"d":"2014-03-21","o":33.57,"h":34.18,"l":33.53,"c":34.04,"v":257300},{"d":"2014-03-24","o":34.09,"h":34.4,"l":33.21,"c":33.45,"v":105500},{"d":"2014-03-25","o":33.6,"h":33.89,"l":32.95,"c":33.44,"v":221600},{"d":"2014-03-26","o":33.84,"h":34.1,"l":32.99,"c":33.04,"v":111500},{"d":"2014-03-27","o":32.97,"h":33.2,"l":32.67,"c":33.15,"v":70600},{"d":"2014-03-28","o":33.1,"h":33.67,"l":33.09,"c":33.6,"v":133700},{"d":"2014-03-31","o":33.68,"h":34.2,"l":33.25,"c":33.74,"v":109000},{"d":"2014-04-01","o":33.7,"h":34.22,"l":33.58,"c":34.21,"v":161300},{"d":"2014-04-02","o":34.19,"h":34.51,"l":33.88,"c":34.49,"v":99000},{"d":"2014-04-03","o":34.52,"h":34.52,"l":33.87,"c":33.93,"v":123200},{"d":"2014-04-04","o":34.17,"h":34.17,"l":33.53,"c":33.75,"v":113600},{"d":"2014-04-07","o":33.59,"h":34.06,"l":33.48,"c":33.75,"v":176600},{"d":"2014-04-08","o":33.69,"h":33.77,"l":33.45,"c":33.64,"v":158600},{"d":"2014-04-09","o":33.61,"h":33.73,"l":33.35,"c":33.49,"v":110400},{"d":"2014-04-10","o":33.56,"h":33.7,"l":32.87,"c":32.98,"v":137800},{"d":"2014-04-11","o":32.72,"h":33.13,"l":32.16,"c":32.67,"v":130000},{"d":"2014-04-14","o":32.95,"h":33.06,"l":32.42,"c":32.65,"v":105800},{"d":"2014-04-15","o":32.82,"h":33.15,"l":32.42,"c":33.11,"v":197200},{"d":"2014-04-16","o":33.28,"h":33.49,"l":32.93,"c":33.31,"v":80400},{"d":"2014-04-17","o":33.17,"h":33.35,"l":33,"c":33.25,"v":104400},{"d":"2014-04-21","o":33.4,"h":33.64,"l":33.04,"c":33.38,"v":91000},{"d":"2014-04-22","o":33.34,"h":33.72,"l":33.08,"c":33.71,"v":144600},{"d":"2014-04-23","o":33.7,"h":34.02,"l":33.29,"c":33.92,"v":169600},{"d":"2014-04-24","o":34.01,"h":34.01,"l":33.36,"c":33.82,"v":137300},{"d":"2014-04-25","o":33.58,"h":33.76,"l":33.48,"c":33.58,"v":134800},{"d":"2014-04-28","o":33.69,"h":33.91,"l":33.39,"c":33.71,"v":109700},{"d":"2014-04-29","o":33.89,"h":34.21,"l":33.82,"c":34.06,"v":169000},{"d":"2014-04-30","o":33.8,"h":34.13,"l":33.65,"c":33.95,"v":83000},{"d":"2014-05-01","o":33.99,"h":34.04,"l":33.25,"c":33.97,"v":171500},{"d":"2014-05-02","o":33.93,"h":34.7,"l":33.82,"c":34.67,"v":217000},{"d":"2014-05-05","o":34.36,"h":34.63,"l":34.15,"c":34.21,"v":123700},{"d":"2014-05-06","o":33.99,"h":34.16,"l":33.76,"c":33.92,"v":135900},{"d":"2014-05-07","o":34.07,"h":34.55,"l":33.82,"c":34.48,"v":171600},{"d":"2014-05-08","o":34.56,"h":34.7,"l":34.12,"c":34.58,"v":190800},{"d":"2014-05-09","o":34.5,"h":34.7,"l":34.42,"c":34.56,"v":165800},{"d":"2014-05-12","o":34.59,"h":34.64,"l":34.29,"c":34.3,"v":248600},{"d":"2014-05-13","o":34.33,"h":34.9,"l":34.27,"c":34.27,"v":263500},{"d":"2014-05-14","o":34.27,"h":34.61,"l":34.03,"c":34.08,"v":239800},{"d":"2014-05-15","o":34.04,"h":34.08,"l":33.58,"c":33.88,"v":133500},{"d":"2014-05-16","o":33.77,"h":34.36,"l":33.54,"c":34.33,"v":203400},{"d":"2014-05-19","o":34.3,"h":34.33,"l":33.89,"c":34.26,"v":83900},{"d":"2014-05-20","o":34.18,"h":34.18,"l":33.71,"c":33.92,"v":185600},{"d":"2014-05-21","o":34.16,"h":34.16,"l":33.48,"c":33.66,"v":117300},{"d":"2014-05-22","o":33.7,"h":34.04,"l":33.59,"c":33.78,"v":109000},{"d":"2014-05-23","o":33.88,"h":34.3,"l":33.84,"c":34.27,"v":138100},{"d":"2014-05-27","o":34.47,"h":34.66,"l":34.15,"c":34.65,"v":462000},{"d":"2014-05-28","o":34.5,"h":34.74,"l":34.3,"c":34.49,"v":171000},{"d":"2014-05-29","o":34.58,"h":34.71,"l":34.32,"c":34.5,"v":180500},{"d":"2014-05-30","o":34.55,"h":34.63,"l":34.28,"c":34.3,"v":177700},{"d":"2014-06-02","o":34.33,"h":34.41,"l":34.12,"c":34.22,"v":310200},{"d":"2014-06-03","o":34.09,"h":34.31,"l":33.99,"c":34.2,"v":146100},{"d":"2014-06-04","o":34.21,"h":34.47,"l":34.03,"c":34.35,"v":110600},{"d":"2014-06-05","o":34.44,"h":35.19,"l":34.3,"c":35,"v":255000},{"d":"2014-06-06","o":35.22,"h":35.22,"l":34.81,"c":34.85,"v":142900},{"d":"2014-06-09","o":34.89,"h":35.05,"l":34.55,"c":34.57,"v":97500},{"d":"2014-06-10","o":34.53,"h":34.62,"l":33.85,"c":34.29,"v":237300},{"d":"2014-06-11","o":34.14,"h":34.27,"l":33.85,"c":34.03,"v":163100},{"d":"2014-06-12","o":33.94,"h":33.94,"l":33.51,"c":33.86,"v":118600},{"d":"2014-06-13","o":34.03,"h":34.03,"l":33.46,"c":33.87,"v":86700},{"d":"2014-06-16","o":33.87,"h":34.16,"l":33.68,"c":33.94,"v":115900},{"d":"2014-06-17","o":33.84,"h":34.24,"l":33.74,"c":34.1,"v":207800},{"d":"2014-06-18","o":34.09,"h":34.43,"l":33.89,"c":34.36,"v":108000},{"d":"2014-06-19","o":34.48,"h":34.65,"l":34.28,"c":34.62,"v":97200},{"d":"2014-06-20","o":34.69,"h":34.77,"l":34.2,"c":34.34,"v":523900},{"d":"2014-06-23","o":34.32,"h":34.73,"l":34.32,"c":34.52,"v":134700},{"d":"2014-06-24","o":34.5,"h":34.76,"l":34.45,"c":34.74,"v":182800},{"d":"2014-06-25","o":34.63,"h":34.73,"l":34.33,"c":34.58,"v":90400},{"d":"2014-06-26","o":34.51,"h":34.57,"l":34.26,"c":34.44,"v":58400},{"d":"2014-06-27","o":34.23,"h":34.75,"l":34.23,"c":34.36,"v":383800},{"d":"2014-06-30","o":34.34,"h":34.61,"l":34,"c":34.55,"v":142100},{"d":"2014-07-01","o":34.67,"h":35.03,"l":34.25,"c":34.92,"v":164500},{"d":"2014-07-02","o":34.86,"h":35.04,"l":34.7,"c":34.93,"v":156000},{"d":"2014-07-03","o":34.94,"h":34.94,"l":34.36,"c":34.61,"v":70200},{"d":"2014-07-07","o":34.64,"h":34.75,"l":34.42,"c":34.58,"v":121700},{"d":"2014-07-08","o":34.51,"h":34.96,"l":34.42,"c":34.87,"v":86400},{"d":"2014-07-09","o":35,"h":35,"l":34.5,"c":34.81,"v":101900},{"d":"2014-07-10","o":34.49,"h":35.04,"l":34.43,"c":34.97,"v":147000},{"d":"2014-07-11","o":34.9,"h":35.03,"l":34.62,"c":34.85,"v":136800},{"d":"2014-07-14","o":35.1,"h":35.27,"l":34.74,"c":35.25,"v":202100},{"d":"2014-07-15","o":35.19,"h":35.36,"l":34.91,"c":35.15,"v":126900},{"d":"2014-07-16","o":35.39,"h":35.63,"l":34.95,"c":35.49,"v":257500},{"d":"2014-07-17","o":35.44,"h":35.58,"l":35.23,"c":35.38,"v":200000},{"d":"2014-07-18","o":35.25,"h":35.67,"l":35.07,"c":35.6,"v":141700},{"d":"2014-07-21","o":35.45,"h":35.66,"l":35.31,"c":35.44,"v":121700},{"d":"2014-07-22","o":35.53,"h":35.77,"l":35.51,"c":35.71,"v":73900},{"d":"2014-07-23","o":35.68,"h":35.77,"l":35.38,"c":35.58,"v":89000},{"d":"2014-07-24","o":35.71,"h":35.71,"l":35.45,"c":35.53,"v":135200},{"d":"2014-07-25","o":35.3,"h":35.59,"l":35.24,"c":35.45,"v":233500},{"d":"2014-07-28","o":35.41,"h":35.84,"l":35.38,"c":35.77,"v":103000},{"d":"2014-07-29","o":35.73,"h":35.8,"l":35.39,"c":35.49,"v":178400},{"d":"2014-07-30","o":35.72,"h":35.82,"l":34.83,"c":34.93,"v":162600},{"d":"2014-07-31","o":34.78,"h":34.99,"l":34.22,"c":34.29,"v":215400},{"d":"2014-08-01","o":34.36,"h":34.49,"l":34.05,"c":34.19,"v":155900},{"d":"2014-08-04","o":34.31,"h":34.59,"l":34.02,"c":34.5,"v":162600},{"d":"2014-08-05","o":34.21,"h":34.77,"l":34.07,"c":34.09,"v":255100},{"d":"2014-08-06","o":34.19,"h":34.79,"l":34.19,"c":34.34,"v":257200},{"d":"2014-08-07","o":34.55,"h":34.73,"l":34.33,"c":34.5,"v":126200},{"d":"2014-08-08","o":34.44,"h":34.7,"l":34.39,"c":34.67,"v":131800},{"d":"2014-08-11","o":34.72,"h":35.17,"l":34.61,"c":35.06,"v":133800},{"d":"2014-08-12","o":34.89,"h":35.16,"l":34.71,"c":34.87,"v":82600},{"d":"2014-08-13","o":34.87,"h":35.34,"l":34.8,"c":35.25,"v":266800},{"d":"2014-08-14","o":35.34,"h":35.46,"l":35.15,"c":35.29,"v":46200},{"d":"2014-08-15","o":35.45,"h":35.5,"l":34.5,"c":34.79,"v":266600},{"d":"2014-08-18","o":35.05,"h":35.34,"l":34.8,"c":35.33,"v":159000},{"d":"2014-08-19","o":35.32,"h":35.53,"l":35.28,"c":35.32,"v":127400},{"d":"2014-08-20","o":35.24,"h":35.48,"l":35.02,"c":35.3,"v":116400},{"d":"2014-08-21","o":35.21,"h":35.48,"l":35.2,"c":35.22,"v":128100},{"d":"2014-08-22","o":35.09,"h":35.25,"l":34.84,"c":35.01,"v":98500},{"d":"2014-08-25","o":35.1,"h":35.24,"l":34.66,"c":34.85,"v":96700},{"d":"2014-08-26","o":34.82,"h":35.05,"l":34.7,"c":34.88,"v":126800},{"d":"2014-08-27","o":34.91,"h":35.14,"l":34.63,"c":34.81,"v":153500},{"d":"2014-08-28","o":34.7,"h":34.94,"l":34.66,"c":34.83,"v":59900},{"d":"2014-08-29","o":34.81,"h":35.11,"l":34.56,"c":35.05,"v":152700},{"d":"2014-09-02","o":35.13,"h":35.26,"l":35.01,"c":35.19,"v":283200},{"d":"2014-09-03","o":35.25,"h":35.48,"l":35.09,"c":35.44,"v":80600},{"d":"2014-09-04","o":35.51,"h":35.67,"l":35.05,"c":35.2,"v":77200},{"d":"2014-09-05","o":35.05,"h":35.48,"l":35.05,"c":35.34,"v":93800},{"d":"2014-09-08","o":35.4,"h":35.58,"l":35.29,"c":35.47,"v":83700},{"d":"2014-09-09","o":35.34,"h":35.48,"l":35.12,"c":35.27,"v":140900},{"d":"2014-09-10","o":34.95,"h":34.97,"l":34.49,"c":34.63,"v":122800},{"d":"2014-09-11","o":34.6,"h":34.92,"l":34.42,"c":34.77,"v":92600},{"d":"2014-09-12","o":34.7,"h":34.73,"l":33.6,"c":33.76,"v":156500},{"d":"2014-09-15","o":34.57,"h":34.57,"l":33.6,"c":33.61,"v":175200},{"d":"2014-09-16","o":33.62,"h":33.8,"l":33.44,"c":33.63,"v":145000},{"d":"2014-09-17","o":33.61,"h":33.97,"l":33.58,"c":33.7,"v":156500},{"d":"2014-09-18","o":33.62,"h":33.94,"l":33.27,"c":33.35,"v":176000},{"d":"2014-09-19","o":33.36,"h":33.69,"l":33.17,"c":33.55,"v":208700},{"d":"2014-09-22","o":33.41,"h":33.58,"l":33.12,"c":33.39,"v":145000},{"d":"2014-09-23","o":33.4,"h":33.49,"l":33.19,"c":33.21,"v":220500},{"d":"2014-09-24","o":33.34,"h":33.48,"l":32.96,"c":33.31,"v":106800},{"d":"2014-09-25","o":33.3,"h":33.36,"l":32.9,"c":33.21,"v":134400},{"d":"2014-09-26","o":33.24,"h":33.61,"l":33.01,"c":33.52,"v":407200},{"d":"2014-09-29","o":33.3,"h":33.59,"l":33.13,"c":33.58,"v":113200},{"d":"2014-09-30","o":33.51,"h":33.64,"l":32.96,"c":32.97,"v":375500},{"d":"2014-10-01","o":32.97,"h":33.33,"l":32.84,"c":33.08,"v":192800},{"d":"2014-10-02","o":33.17,"h":33.58,"l":33,"c":33.57,"v":209800},{"d":"2014-10-03","o":33.91,"h":34,"l":33.37,"c":33.92,"v":125000},{"d":"2014-10-06","o":33.9,"h":34.24,"l":33.76,"c":34.05,"v":94200},{"d":"2014-10-07","o":34,"h":34.26,"l":33.78,"c":33.81,"v":79600},{"d":"2014-10-08","o":33.75,"h":34.78,"l":33.74,"c":34.75,"v":115000},{"d":"2014-10-09","o":34.8,"h":34.94,"l":34.41,"c":34.46,"v":106800},{"d":"2014-10-10","o":34.3,"h":34.96,"l":34.3,"c":34.41,"v":112000},{"d":"2014-10-13","o":34.52,"h":35.02,"l":34.32,"c":34.38,"v":162000},{"d":"2014-10-14","o":34.58,"h":35.37,"l":34.58,"c":34.93,"v":154300},{"d":"2014-10-15","o":34.69,"h":35.45,"l":34.55,"c":35.16,"v":214400},{"d":"2014-10-16","o":34.97,"h":35.43,"l":34.86,"c":35.13,"v":137800},{"d":"2014-10-17","o":35.35,"h":35.36,"l":34.76,"c":34.86,"v":154900},{"d":"2014-10-20","o":34.77,"h":35.86,"l":34.77,"c":35.85,"v":86000},{"d":"2014-10-21","o":35.89,"h":35.99,"l":35.6,"c":35.95,"v":79800},{"d":"2014-10-22","o":36.51,"h":36.63,"l":36.24,"c":36.57,"v":154200},{"d":"2014-10-23","o":36.81,"h":37.13,"l":36.61,"c":36.81,"v":198700},{"d":"2014-10-24","o":36.95,"h":37.15,"l":36.44,"c":36.73,"v":111800},{"d":"2014-10-27","o":36.68,"h":36.95,"l":36.32,"c":36.95,"v":102700},{"d":"2014-10-28","o":36.96,"h":37.61,"l":36.84,"c":37.54,"v":212000},{"d":"2014-10-29","o":37.68,"h":37.74,"l":37.15,"c":37.51,"v":144300},{"d":"2014-10-30","o":37.37,"h":38.1,"l":37.12,"c":38.02,"v":134500},{"d":"2014-10-31","o":38.43,"h":38.72,"l":38.04,"c":38.34,"v":255400},{"d":"2014-11-03","o":38.49,"h":38.82,"l":37.83,"c":38.57,"v":187400},{"d":"2014-11-04","o":38.4,"h":38.66,"l":38.32,"c":38.48,"v":169500},{"d":"2014-11-05","o":38.92,"h":39.03,"l":38.49,"c":38.65,"v":195700},{"d":"2014-11-06","o":38.78,"h":38.86,"l":38.24,"c":38.33,"v":143500},{"d":"2014-11-07","o":38.4,"h":38.56,"l":38.05,"c":38.38,"v":169500},{"d":"2014-11-10","o":38.46,"h":38.71,"l":38.43,"c":38.67,"v":151400},{"d":"2014-11-11","o":38.75,"h":39.01,"l":38.59,"c":38.96,"v":221100},{"d":"2014-11-12","o":39.06,"h":39.06,"l":38.62,"c":39.04,"v":185500},{"d":"2014-11-13","o":39.04,"h":39.44,"l":38.81,"c":39.2,"v":169500},{"d":"2014-11-14","o":39.12,"h":39.25,"l":38.51,"c":38.69,"v":96400},{"d":"2014-11-17","o":38.62,"h":38.96,"l":38.48,"c":38.89,"v":84600},{"d":"2014-11-18","o":38.93,"h":39.12,"l":38.72,"c":38.88,"v":160100},{"d":"2014-11-19","o":38.78,"h":38.79,"l":38.29,"c":38.54,"v":123400},{"d":"2014-11-20","o":38.54,"h":38.66,"l":38.27,"c":38.63,"v":53300},{"d":"2014-11-21","o":39.02,"h":39.02,"l":38.37,"c":38.39,"v":156400},{"d":"2014-11-24","o":38.34,"h":38.67,"l":38.29,"c":38.54,"v":163500},{"d":"2014-11-25","o":38.54,"h":38.76,"l":38.45,"c":38.67,"v":87600},{"d":"2014-11-26","o":38.71,"h":39.19,"l":38.71,"c":39.07,"v":177500},{"d":"2014-11-28","o":39.08,"h":39.57,"l":38.82,"c":39.3,"v":168900},{"d":"2014-12-01","o":39.3,"h":39.41,"l":38.65,"c":38.66,"v":213700},{"d":"2014-12-02","o":38.7,"h":39.35,"l":38.7,"c":39.12,"v":231100},{"d":"2014-12-03","o":39.13,"h":39.3,"l":38.91,"c":39.18,"v":151500},{"d":"2014-12-04","o":39.38,"h":39.44,"l":38.93,"c":39.3,"v":156400},{"d":"2014-12-05","o":39.15,"h":39.44,"l":38.88,"c":39.1,"v":162700},{"d":"2014-12-08","o":39.17,"h":40.07,"l":39.17,"c":39.61,"v":126400},{"d":"2014-12-09","o":39.31,"h":40.28,"l":39.31,"c":40.14,"v":120300},{"d":"2014-12-10","o":39.83,"h":39.93,"l":39.12,"c":39.44,"v":169100},{"d":"2014-12-11","o":39.57,"h":39.84,"l":39.46,"c":39.52,"v":96400},{"d":"2014-12-12","o":39.23,"h":39.55,"l":39.07,"c":39.12,"v":103800},{"d":"2014-12-15","o":39.19,"h":39.37,"l":38.33,"c":38.41,"v":117000},{"d":"2014-12-16","o":38.45,"h":38.75,"l":38.03,"c":38.28,"v":141400},{"d":"2014-12-17","o":38.44,"h":39.14,"l":38.3,"c":39.1,"v":182900},{"d":"2014-12-18","o":39.4,"h":39.45,"l":38.96,"c":39.29,"v":124700},{"d":"2014-12-19","o":39.2,"h":39.8,"l":39.14,"c":39.55,"v":755300},{"d":"2014-12-22","o":39.52,"h":40.02,"l":39.32,"c":39.98,"v":181400},{"d":"2014-12-23","o":40.19,"h":40.28,"l":39.69,"c":40.15,"v":144000},{"d":"2014-12-24","o":40.25,"h":40.81,"l":40.13,"c":40.21,"v":57600},{"d":"2014-12-26","o":40.4,"h":40.68,"l":40.18,"c":40.53,"v":80000},{"d":"2014-12-29","o":40.61,"h":41,"l":40.27,"c":40.65,"v":63900},{"d":"2014-12-30","o":40.68,"h":40.93,"l":40.54,"c":40.63,"v":62300},{"d":"2014-12-31","o":40.79,"h":41.07,"l":39.7,"c":39.81,"v":109500},{"d":"2015-01-02","o":40.12,"h":40.46,"l":39.95,"c":40.37,"v":107500},{"d":"2015-01-05","o":40.19,"h":40.91,"l":40.13,"c":40.83,"v":114100},{"d":"2015-01-06","o":41,"h":41.21,"l":40.59,"c":41.15,"v":307300},{"d":"2015-01-07","o":41.27,"h":41.98,"l":40.87,"c":41.93,"v":164800},{"d":"2015-01-08","o":42.25,"h":42.38,"l":41.56,"c":42.18,"v":209200},{"d":"2015-01-09","o":42.11,"h":42.41,"l":41.84,"c":42.25,"v":126000},{"d":"2015-01-12","o":42.37,"h":42.84,"l":42.26,"c":42.78,"v":132100},{"d":"2015-01-13","o":42.98,"h":43.13,"l":42.33,"c":42.93,"v":220500},{"d":"2015-01-14","o":42.67,"h":44.1,"l":42.61,"c":43.92,"v":221200},{"d":"2015-01-15","o":44.15,"h":44.15,"l":43.23,"c":43.57,"v":123000},{"d":"2015-01-16","o":43.47,"h":44.45,"l":43.47,"c":44.36,"v":93000},{"d":"2015-01-20","o":44.26,"h":44.69,"l":43.25,"c":43.47,"v":94100},{"d":"2015-01-21","o":43.34,"h":43.55,"l":42.98,"c":43.42,"v":89000},{"d":"2015-01-22","o":43.73,"h":44.34,"l":43.47,"c":44.17,"v":132300},{"d":"2015-01-23","o":44.3,"h":44.4,"l":43.81,"c":43.89,"v":122600},{"d":"2015-01-26","o":43.97,"h":44.75,"l":43.81,"c":44.75,"v":232300},{"d":"2015-01-27","o":44.49,"h":44.67,"l":44.41,"c":44.52,"v":57600},{"d":"2015-01-28","o":44.61,"h":45.09,"l":44.57,"c":44.65,"v":113100},{"d":"2015-01-29","o":44.65,"h":45.09,"l":44.44,"c":45.05,"v":88000},{"d":"2015-01-30","o":44.63,"h":45.04,"l":44.07,"c":44.38,"v":376900},{"d":"2015-02-02","o":44.33,"h":44.33,"l":42.99,"c":43.91,"v":195800},{"d":"2015-02-03","o":43.71,"h":43.99,"l":43.5,"c":43.82,"v":213100},{"d":"2015-02-04","o":43.81,"h":44.08,"l":43.58,"c":43.66,"v":127200},{"d":"2015-02-05","o":43.88,"h":44.33,"l":43.72,"c":44.21,"v":144000},{"d":"2015-02-06","o":44.25,"h":44.34,"l":42.54,"c":42.59,"v":179800},{"d":"2015-02-09","o":42.59,"h":43.04,"l":42.28,"c":42.31,"v":122300},{"d":"2015-02-10","o":42.35,"h":42.61,"l":41.79,"c":42.32,"v":124000},{"d":"2015-02-11","o":42.23,"h":42.6,"l":42.07,"c":42.4,"v":159000},{"d":"2015-02-12","o":42.59,"h":43,"l":42.27,"c":42.96,"v":112700},{"d":"2015-02-13","o":42.94,"h":43.11,"l":42.18,"c":42.52,"v":63500},{"d":"2015-02-17","o":42.67,"h":43.06,"l":42.31,"c":42.51,"v":79300},{"d":"2015-02-18","o":42.56,"h":43.49,"l":42.03,"c":43.21,"v":129000},{"d":"2015-02-19","o":43.3,"h":43.34,"l":42.21,"c":42.35,"v":85600},{"d":"2015-02-20","o":42.4,"h":42.81,"l":42.3,"c":42.69,"v":69800},{"d":"2015-02-23","o":42.75,"h":42.94,"l":42.01,"c":42.6,"v":146200},{"d":"2015-02-24","o":42.87,"h":42.87,"l":41.55,"c":41.74,"v":175800},{"d":"2015-02-25","o":41.74,"h":41.99,"l":41.22,"c":41.27,"v":334100},{"d":"2015-02-26","o":41.29,"h":41.42,"l":40.72,"c":40.78,"v":172400},{"d":"2015-02-27","o":40.61,"h":41.37,"l":40.61,"c":41.02,"v":320600},{"d":"2015-03-02","o":41.13,"h":41.82,"l":41.13,"c":41.32,"v":141800},{"d":"2015-03-03","o":41.17,"h":41.7,"l":41,"c":41.67,"v":181800},{"d":"2015-03-04","o":41.54,"h":41.75,"l":41.25,"c":41.47,"v":162700},{"d":"2015-03-05","o":41.61,"h":41.97,"l":41.47,"c":41.65,"v":130400},{"d":"2015-03-06","o":41.23,"h":41.23,"l":40.09,"c":40.11,"v":124400},{"d":"2015-03-09","o":40.4,"h":40.81,"l":40.09,"c":40.54,"v":94500},{"d":"2015-03-10","o":40.57,"h":41.26,"l":40.49,"c":40.87,"v":187500},{"d":"2015-03-11","o":40.79,"h":41.27,"l":40.42,"c":40.9,"v":224900},{"d":"2015-03-12","o":41.2,"h":42.07,"l":41.03,"c":42.03,"v":145200},{"d":"2015-03-13","o":41.86,"h":42.26,"l":41.71,"c":41.94,"v":117700},{"d":"2015-03-16","o":42.17,"h":42.68,"l":42.15,"c":42.44,"v":141000},{"d":"2015-03-17","o":42.46,"h":42.66,"l":42.32,"c":42.55,"v":97600},{"d":"2015-03-18","o":42.6,"h":43.36,"l":42.33,"c":43.25,"v":265400},{"d":"2015-03-19","o":42.98,"h":43.78,"l":42.98,"c":43.48,"v":75400},{"d":"2015-03-20","o":43.6,"h":44.79,"l":43.6,"c":44.46,"v":426400},{"d":"2015-03-23","o":44.52,"h":45,"l":44.16,"c":44.56,"v":122100},{"d":"2015-03-24","o":44.49,"h":44.81,"l":44.12,"c":44.15,"v":152300},{"d":"2015-03-25","o":44.3,"h":44.3,"l":43.02,"c":43.04,"v":116800},{"d":"2015-03-26","o":42.93,"h":43.25,"l":42.75,"c":42.9,"v":141400},{"d":"2015-03-27","o":43.07,"h":43.22,"l":42.67,"c":43.06,"v":96700},{"d":"2015-03-30","o":43.18,"h":43.76,"l":43.16,"c":43.63,"v":107100},{"d":"2015-03-31","o":43.66,"h":43.82,"l":43.12,"c":43.28,"v":123600},{"d":"2015-04-01","o":43.2,"h":43.5,"l":42.83,"c":43.15,"v":93900},{"d":"2015-04-02","o":43.04,"h":43.73,"l":43.03,"c":43.24,"v":124900},{"d":"2015-04-06","o":43.31,"h":43.9,"l":43.31,"c":43.59,"v":108600},{"d":"2015-04-07","o":43.59,"h":43.59,"l":42.73,"c":42.78,"v":105800},{"d":"2015-04-08","o":42.76,"h":43,"l":42.55,"c":42.56,"v":164100},{"d":"2015-04-09","o":42.47,"h":42.7,"l":41.89,"c":42.07,"v":249700},{"d":"2015-04-10","o":42.37,"h":42.51,"l":41.92,"c":42.1,"v":115900},{"d":"2015-04-13","o":42.1,"h":42.12,"l":41.69,"c":41.69,"v":103800},{"d":"2015-04-14","o":41.81,"h":41.89,"l":41.55,"c":41.64,"v":115800},{"d":"2015-04-15","o":41.87,"h":41.87,"l":41.28,"c":41.32,"v":89200},{"d":"2015-04-16","o":41.32,"h":41.53,"l":40.84,"c":41.25,"v":82700},{"d":"2015-04-17","o":40.97,"h":41.25,"l":40.73,"c":41.18,"v":100800},{"d":"2015-04-20","o":41.29,"h":41.6,"l":41.08,"c":41.19,"v":187400},{"d":"2015-04-21","o":41.23,"h":41.62,"l":41.19,"c":41.29,"v":123100},{"d":"2015-04-22","o":41.29,"h":41.64,"l":40.62,"c":41.35,"v":192600},{"d":"2015-04-23","o":41.35,"h":41.98,"l":41.2,"c":41.34,"v":212700},{"d":"2015-04-24","o":41.48,"h":41.67,"l":41.21,"c":41.49,"v":271300},{"d":"2015-04-27","o":41.6,"h":41.87,"l":41.23,"c":41.7,"v":122700},{"d":"2015-04-28","o":41.65,"h":41.73,"l":41.2,"c":41.59,"v":99000},{"d":"2015-04-29","o":41.75,"h":41.75,"l":40.8,"c":40.8,"v":139700},{"d":"2015-04-30","o":40.77,"h":40.89,"l":39.5,"c":39.8,"v":170100},{"d":"2015-05-01","o":39.78,"h":40.37,"l":39.7,"c":40.28,"v":127800},{"d":"2015-05-04","o":40.44,"h":40.78,"l":40.3,"c":40.47,"v":114900},{"d":"2015-05-05","o":40.1,"h":40.63,"l":39.16,"c":39.28,"v":242900},{"d":"2015-05-06","o":39.31,"h":39.61,"l":38.97,"c":39.3,"v":143300},{"d":"2015-05-07","o":39.33,"h":40.22,"l":39.33,"c":40.18,"v":120200},{"d":"2015-05-08","o":40.55,"h":41.23,"l":40.2,"c":40.4,"v":631800},{"d":"2015-05-11","o":40.2,"h":40.64,"l":39.9,"c":39.98,"v":145200},{"d":"2015-05-12","o":39.71,"h":40.13,"l":39.3,"c":40.1,"v":136300},{"d":"2015-05-13","o":40.2,"h":40.57,"l":39.42,"c":39.61,"v":221700},{"d":"2015-05-14","o":39.9,"h":40.5,"l":39.72,"c":40.13,"v":170800},{"d":"2015-05-15","o":40.16,"h":40.66,"l":40.02,"c":40.55,"v":93300},{"d":"2015-05-18","o":40.34,"h":40.86,"l":40.15,"c":40.75,"v":91100},{"d":"2015-05-19","o":40.59,"h":40.91,"l":40.3,"c":40.75,"v":118800},{"d":"2015-05-20","o":40.85,"h":41.2,"l":40.45,"c":40.71,"v":225700},{"d":"2015-05-21","o":40.76,"h":40.8,"l":40.22,"c":40.56,"v":248800},{"d":"2015-05-22","o":40.39,"h":40.73,"l":40.08,"c":40.41,"v":85800},{"d":"2015-05-26","o":40.21,"h":40.21,"l":39.54,"c":39.78,"v":128300},{"d":"2015-05-27","o":39.79,"h":40.54,"l":39.54,"c":40.32,"v":129800},{"d":"2015-05-28","o":40.27,"h":40.5,"l":39.67,"c":40.04,"v":139200},{"d":"2015-05-29","o":39.95,"h":40.12,"l":39.16,"c":39.35,"v":604600},{"d":"2015-06-01","o":39.45,"h":40.15,"l":39.31,"c":40.12,"v":182000},{"d":"2015-06-02","o":39.84,"h":39.92,"l":39.48,"c":39.63,"v":167500},{"d":"2015-06-03","o":39.59,"h":40.21,"l":39.37,"c":39.5,"v":191400},{"d":"2015-06-04","o":39.63,"h":39.96,"l":39.41,"c":39.55,"v":174900},{"d":"2015-06-05","o":39.24,"h":39.5,"l":38.96,"c":39.26,"v":136200},{"d":"2015-06-08","o":39.16,"h":39.47,"l":39.05,"c":39.4,"v":169000},{"d":"2015-06-09","o":39.47,"h":39.52,"l":38.94,"c":39.2,"v":182000},{"d":"2015-06-10","o":39.26,"h":39.71,"l":38.83,"c":39.34,"v":141600},{"d":"2015-06-11","o":39.46,"h":39.81,"l":39.36,"c":39.75,"v":206500},{"d":"2015-06-12","o":39.63,"h":39.9,"l":39.39,"c":39.59,"v":121800},{"d":"2015-06-15","o":39.46,"h":39.7,"l":39.28,"c":39.47,"v":360100},{"d":"2015-06-16","o":39.39,"h":39.88,"l":39.38,"c":39.64,"v":463100},{"d":"2015-06-17","o":39.67,"h":40.3,"l":39.34,"c":40.21,"v":300000},{"d":"2015-06-18","o":40.25,"h":41.38,"l":39.97,"c":41.29,"v":367600},{"d":"2015-06-19","o":41.11,"h":41.37,"l":40.62,"c":41.26,"v":563100},{"d":"2015-06-22","o":41.26,"h":41.37,"l":40.45,"c":40.46,"v":515600},{"d":"2015-06-23","o":40.29,"h":40.43,"l":39.9,"c":39.96,"v":275400},{"d":"2015-06-24","o":39.96,"h":40.14,"l":39.31,"c":39.42,"v":225400},{"d":"2015-06-25","o":39.39,"h":39.39,"l":38.84,"c":38.98,"v":145200},{"d":"2015-06-26","o":38.98,"h":39.58,"l":38.97,"c":39.51,"v":752500},{"d":"2015-06-29","o":39.45,"h":40.31,"l":38.92,"c":38.97,"v":237000},{"d":"2015-06-30","o":39.15,"h":39.46,"l":38.77,"c":39.21,"v":260400},{"d":"2015-07-01","o":39.31,"h":39.79,"l":38.99,"c":39.13,"v":608000},{"d":"2015-07-02","o":39.49,"h":40.21,"l":39.2,"c":39.69,"v":248700},{"d":"2015-07-06","o":39.49,"h":40.38,"l":39.06,"c":40.23,"v":322600},{"d":"2015-07-07","o":40.41,"h":40.95,"l":40.29,"c":40.7,"v":146400},{"d":"2015-07-08","o":40.49,"h":40.91,"l":40.36,"c":40.43,"v":205100},{"d":"2015-07-09","o":40.59,"h":40.88,"l":40.22,"c":40.4,"v":146200},{"d":"2015-07-10","o":40.51,"h":41.2,"l":40.44,"c":41.06,"v":110300},{"d":"2015-07-13","o":41.24,"h":41.68,"l":40.74,"c":41,"v":100100},{"d":"2015-07-14","o":41.08,"h":41.23,"l":40.75,"c":41.03,"v":71900},{"d":"2015-07-15","o":40.91,"h":41.16,"l":40.27,"c":40.83,"v":97100},{"d":"2015-07-16","o":40.96,"h":41.69,"l":40.96,"c":41.49,"v":105000},{"d":"2015-07-17","o":41.38,"h":41.6,"l":41.03,"c":41.26,"v":97300},{"d":"2015-07-20","o":41.15,"h":41.44,"l":40.91,"c":41.33,"v":60000},{"d":"2015-07-21","o":41.27,"h":41.52,"l":40.89,"c":40.96,"v":115800},{"d":"2015-07-22","o":41.06,"h":41.42,"l":40.87,"c":41.22,"v":183700},{"d":"2015-07-23","o":41.23,"h":41.41,"l":40.62,"c":41.38,"v":257900},{"d":"2015-07-24","o":41.23,"h":41.84,"l":41.11,"c":41.55,"v":206000},{"d":"2015-07-27","o":41.51,"h":41.82,"l":41.24,"c":41.41,"v":426900},{"d":"2015-07-28","o":41.41,"h":41.7,"l":41.04,"c":41.32,"v":130700},{"d":"2015-07-29","o":41.82,"h":41.82,"l":40.92,"c":41.31,"v":380100},{"d":"2015-07-30","o":41.2,"h":41.45,"l":40.97,"c":41.16,"v":100900},{"d":"2015-07-31","o":41.39,"h":41.96,"l":41.12,"c":41.62,"v":146200},{"d":"2015-08-03","o":41.76,"h":41.95,"l":41.35,"c":41.51,"v":147400},{"d":"2015-08-04","o":41.53,"h":41.69,"l":40.98,"c":41.05,"v":124900},{"d":"2015-08-05","o":41.08,"h":41.68,"l":40.13,"c":40.37,"v":369000},{"d":"2015-08-06","o":40.39,"h":40.62,"l":39.5,"c":40.24,"v":255700},{"d":"2015-08-07","o":40.01,"h":40.66,"l":39.93,"c":40.63,"v":379400},{"d":"2015-08-10","o":40.78,"h":41.06,"l":40.26,"c":40.53,"v":282000},{"d":"2015-08-11","o":40.36,"h":40.99,"l":40.24,"c":40.72,"v":159700},{"d":"2015-08-12","o":40.63,"h":41.26,"l":40.51,"c":41.21,"v":264200},{"d":"2015-08-13","o":41.08,"h":41.63,"l":40.78,"c":41.42,"v":166200},{"d":"2015-08-14","o":41.26,"h":41.7,"l":41.05,"c":41.7,"v":134400},{"d":"2015-08-17","o":41.7,"h":42.18,"l":41.33,"c":42.17,"v":155600},{"d":"2015-08-18","o":42.15,"h":42.28,"l":41.94,"c":42.22,"v":105200},{"d":"2015-08-19","o":42.11,"h":42.21,"l":41.71,"c":42,"v":162900},{"d":"2015-08-20","o":41.74,"h":42.09,"l":41.52,"c":41.71,"v":133200},{"d":"2015-08-21","o":41.41,"h":41.86,"l":40.92,"c":40.98,"v":246700},{"d":"2015-08-24","o":38.07,"h":39.66,"l":38.07,"c":38.95,"v":311500},{"d":"2015-08-25","o":40,"h":40,"l":37.87,"c":37.88,"v":245100},{"d":"2015-08-26","o":38.78,"h":39.08,"l":38,"c":38.88,"v":199700},{"d":"2015-08-27","o":39.04,"h":39.87,"l":38.84,"c":39.63,"v":148700},{"d":"2015-08-28","o":39.45,"h":39.66,"l":38.99,"c":39.42,"v":240900},{"d":"2015-08-31","o":39.29,"h":39.56,"l":38.44,"c":38.52,"v":253100},{"d":"2015-09-01","o":38.03,"h":38.42,"l":37.5,"c":37.75,"v":187600},{"d":"2015-09-02","o":38.12,"h":38.47,"l":37.56,"c":38.17,"v":225300},{"d":"2015-09-03","o":38.24,"h":38.67,"l":38.09,"c":38.14,"v":95500},{"d":"2015-09-04","o":37.77,"h":38.12,"l":37.27,"c":37.49,"v":63300},{"d":"2015-09-08","o":37.91,"h":38.52,"l":37.74,"c":38.38,"v":184700},{"d":"2015-09-09","o":38.4,"h":38.59,"l":37.85,"c":37.92,"v":159400},{"d":"2015-09-10","o":37.86,"h":38.45,"l":37.69,"c":38.01,"v":101800},{"d":"2015-09-11","o":37.88,"h":38.68,"l":37.88,"c":38.56,"v":71700},{"d":"2015-09-14","o":38.68,"h":39,"l":38.61,"c":38.83,"v":80700},{"d":"2015-09-15","o":38.89,"h":39.15,"l":38.66,"c":39.03,"v":127800},{"d":"2015-09-16","o":39.05,"h":39.37,"l":39,"c":39.25,"v":165500},{"d":"2015-09-17","o":39.16,"h":40.46,"l":39.09,"c":40.03,"v":242300},{"d":"2015-09-18","o":39.65,"h":40.5,"l":39.52,"c":39.58,"v":419300},{"d":"2015-09-21","o":39.7,"h":40.39,"l":39.61,"c":40.2,"v":137900},{"d":"2015-09-22","o":39.94,"h":40.21,"l":39.47,"c":39.64,"v":284500},{"d":"2015-09-23","o":39.67,"h":40,"l":39.54,"c":39.83,"v":296300},{"d":"2015-09-24","o":39.61,"h":39.99,"l":39.33,"c":39.92,"v":329200},{"d":"2015-09-25","o":40.08,"h":40.78,"l":39.9,"c":40.6,"v":199300},{"d":"2015-09-28","o":40.46,"h":40.67,"l":39.93,"c":40.6,"v":305900},{"d":"2015-09-29","o":40.71,"h":40.95,"l":40.38,"c":40.84,"v":245900},{"d":"2015-09-30","o":41.02,"h":41.31,"l":40.52,"c":40.86,"v":486200},{"d":"2015-10-01","o":41.01,"h":41.36,"l":40.79,"c":41.35,"v":309800},{"d":"2015-10-02","o":41.18,"h":41.44,"l":40.62,"c":41.44,"v":172200},{"d":"2015-10-05","o":41.6,"h":41.95,"l":41.32,"c":41.6,"v":199000},{"d":"2015-10-06","o":41.61,"h":41.9,"l":41.29,"c":41.35,"v":344700},{"d":"2015-10-07","o":41.46,"h":41.96,"l":41.37,"c":41.96,"v":339900},{"d":"2015-10-08","o":41.86,"h":42.4,"l":41.69,"c":42.16,"v":201500},{"d":"2015-10-09","o":42.22,"h":42.32,"l":41.91,"c":42.09,"v":117800},{"d":"2015-10-12","o":42.13,"h":42.61,"l":42.04,"c":42.35,"v":186900},{"d":"2015-10-13","o":42.22,"h":42.5,"l":42.08,"c":42.35,"v":186700},{"d":"2015-10-14","o":42.36,"h":42.78,"l":41.94,"c":41.97,"v":326300},{"d":"2015-10-15","o":42.22,"h":42.83,"l":41.99,"c":42.82,"v":138300},{"d":"2015-10-16","o":43.03,"h":43.41,"l":42.79,"c":43.17,"v":136600},{"d":"2015-10-19","o":43.07,"h":43.72,"l":43.07,"c":43.53,"v":153200},{"d":"2015-10-20","o":43.45,"h":43.79,"l":43.35,"c":43.38,"v":109500},{"d":"2015-10-21","o":43.41,"h":43.68,"l":42.59,"c":43.06,"v":139300},{"d":"2015-10-22","o":43.16,"h":43.55,"l":43.1,"c":43.24,"v":295400},{"d":"2015-10-23","o":43.4,"h":43.7,"l":43.07,"c":43.5,"v":208200},{"d":"2015-10-26","o":43.5,"h":43.64,"l":43.11,"c":43.34,"v":79500},{"d":"2015-10-27","o":43.23,"h":43.54,"l":43,"c":43.1,"v":225000},{"d":"2015-10-28","o":43.12,"h":43.55,"l":42.12,"c":42.85,"v":277800},{"d":"2015-10-29","o":42.73,"h":43.28,"l":42.08,"c":42.56,"v":142300},{"d":"2015-10-30","o":42.47,"h":42.64,"l":42.04,"c":42.16,"v":169100},{"d":"2015-11-02","o":42.17,"h":42.84,"l":42.17,"c":42.69,"v":282100},{"d":"2015-11-03","o":42.52,"h":42.64,"l":42.1,"c":42.18,"v":179400},{"d":"2015-11-04","o":42.13,"h":42.17,"l":40.79,"c":40.95,"v":439300},{"d":"2015-11-05","o":40.87,"h":41.36,"l":40.85,"c":41.31,"v":197900},{"d":"2015-11-06","o":40.83,"h":41.49,"l":39.84,"c":39.9,"v":420800},{"d":"2015-11-09","o":39.61,"h":39.83,"l":38.94,"c":39.17,"v":173200},{"d":"2015-11-10","o":39.15,"h":39.84,"l":39.15,"c":39.53,"v":133900},{"d":"2015-11-11","o":39.54,"h":40.01,"l":39.4,"c":39.88,"v":111300},{"d":"2015-11-12","o":39.78,"h":39.89,"l":39.5,"c":39.71,"v":127600},{"d":"2015-11-13","o":39.68,"h":39.84,"l":39.03,"c":39.1,"v":273400},{"d":"2015-11-16","o":39.45,"h":39.58,"l":39,"c":39.32,"v":186400},{"d":"2015-11-17","o":39.25,"h":39.94,"l":39.25,"c":39.3,"v":156300},{"d":"2015-11-18","o":39.36,"h":40.01,"l":39.11,"c":40,"v":131500},{"d":"2015-11-19","o":39.98,"h":40.17,"l":39.67,"c":39.85,"v":113900},{"d":"2015-11-20","o":40.12,"h":40.54,"l":39.78,"c":40.25,"v":133300},{"d":"2015-11-23","o":40.15,"h":40.36,"l":39.97,"c":40.14,"v":58000},{"d":"2015-11-24","o":39.91,"h":40.04,"l":39.44,"c":39.96,"v":105300},{"d":"2015-11-25","o":39.93,"h":40.09,"l":39.77,"c":40.01,"v":76300},{"d":"2015-11-27","o":39.99,"h":40.29,"l":39.81,"c":40.24,"v":138500},{"d":"2015-11-30","o":40.38,"h":40.38,"l":39.7,"c":39.81,"v":158500},{"d":"2015-12-01","o":39.9,"h":40.15,"l":39.79,"c":40.11,"v":147800},{"d":"2015-12-02","o":40.01,"h":40.11,"l":38.87,"c":38.95,"v":239000},{"d":"2015-12-03","o":38.92,"h":39.07,"l":38.05,"c":38.31,"v":311400},{"d":"2015-12-04","o":38.5,"h":39.46,"l":38.5,"c":39.13,"v":169400},{"d":"2015-12-07","o":38.81,"h":39.09,"l":38.77,"c":39,"v":120600},{"d":"2015-12-08","o":38.91,"h":39.15,"l":38.67,"c":38.94,"v":78700},{"d":"2015-12-09","o":39.12,"h":39.19,"l":38.42,"c":38.78,"v":118200},{"d":"2015-12-10","o":38.76,"h":39.07,"l":38.42,"c":38.48,"v":101800},{"d":"2015-12-11","o":38.05,"h":38.51,"l":37.77,"c":38.28,"v":203800},{"d":"2015-12-14","o":38.22,"h":38.47,"l":37.85,"c":38.14,"v":230100},{"d":"2015-12-15","o":38.5,"h":39.21,"l":38.3,"c":38.98,"v":170900},{"d":"2015-12-16","o":39.13,"h":39.78,"l":38.96,"c":39.68,"v":156200},{"d":"2015-12-17","o":39.7,"h":39.82,"l":39.13,"c":39.24,"v":193500},{"d":"2015-12-18","o":39.11,"h":39.79,"l":38.19,"c":38.26,"v":663900},{"d":"2015-12-21","o":38.46,"h":38.72,"l":38.16,"c":38.41,"v":158400},{"d":"2015-12-22","o":38.5,"h":38.71,"l":38.28,"c":38.43,"v":385900},{"d":"2015-12-23","o":38.59,"h":38.62,"l":38.25,"c":38.59,"v":266400},{"d":"2015-12-24","o":38.6,"h":39.01,"l":38.47,"c":38.85,"v":52700},{"d":"2015-12-28","o":38.79,"h":38.94,"l":38.64,"c":38.93,"v":68000},{"d":"2015-12-29","o":39.02,"h":39.39,"l":39,"c":39.37,"v":89800},{"d":"2015-12-30","o":39.38,"h":39.47,"l":39,"c":39.09,"v":155500},{"d":"2015-12-31","o":39.23,"h":39.23,"l":38.2,"c":38.35,"v":320600},{"d":"2016-01-04","o":38.31,"h":38.74,"l":37.37,"c":37.6,"v":216700},{"d":"2016-01-05","o":37.72,"h":38.96,"l":37.66,"c":38.77,"v":231700},{"d":"2016-01-06","o":38.45,"h":38.83,"l":38.3,"c":38.73,"v":212400},{"d":"2016-01-07","o":38.23,"h":38.47,"l":37.78,"c":37.9,"v":249900},{"d":"2016-01-08","o":38.09,"h":38.16,"l":37.39,"c":37.56,"v":248800},{"d":"2016-01-11","o":37.7,"h":38.05,"l":37.55,"c":37.81,"v":142900},{"d":"2016-01-12","o":37.99,"h":37.99,"l":37.17,"c":37.53,"v":196500},{"d":"2016-01-13","o":37.53,"h":38.07,"l":37.01,"c":37.28,"v":226500},{"d":"2016-01-14","o":37.35,"h":37.59,"l":36.76,"c":37.08,"v":206700},{"d":"2016-01-15","o":36.29,"h":36.7,"l":35.91,"c":36.66,"v":227500},{"d":"2016-01-19","o":36.93,"h":37.29,"l":36.74,"c":37.09,"v":177700},{"d":"2016-01-20","o":36.83,"h":36.83,"l":34.87,"c":36.02,"v":352900},{"d":"2016-01-21","o":36.23,"h":36.69,"l":35.9,"c":36.4,"v":171100},{"d":"2016-01-22","o":36.66,"h":37.27,"l":36.4,"c":37.21,"v":133100},{"d":"2016-01-25","o":37.17,"h":37.67,"l":36.56,"c":36.97,"v":126400},{"d":"2016-01-26","o":37.1,"h":37.8,"l":37.03,"c":37.67,"v":266700},{"d":"2016-01-27","o":37.58,"h":37.6,"l":36.71,"c":37.05,"v":196500},{"d":"2016-01-28","o":37.07,"h":37.14,"l":36.52,"c":36.85,"v":223600},{"d":"2016-01-29","o":37.1,"h":37.41,"l":36.92,"c":37.39,"v":499800},{"d":"2016-02-01","o":37.27,"h":37.65,"l":36.99,"c":37.29,"v":180500},{"d":"2016-02-02","o":37.17,"h":37.66,"l":36.75,"c":37.09,"v":215800},{"d":"2016-02-03","o":37.29,"h":37.4,"l":36.71,"c":37.1,"v":264800},{"d":"2016-02-04","o":36.92,"h":37.59,"l":36.92,"c":37.28,"v":179500},{"d":"2016-02-05","o":37,"h":37.03,"l":36.54,"c":36.73,"v":235900},{"d":"2016-02-08","o":36.47,"h":36.47,"l":35.17,"c":35.68,"v":198100},{"d":"2016-02-09","o":35.35,"h":35.97,"l":34.51,"c":34.61,"v":305100},{"d":"2016-02-10","o":34.77,"h":35.62,"l":34.77,"c":34.83,"v":236400},{"d":"2016-02-11","o":34.34,"h":35.08,"l":34.07,"c":34.7,"v":110000},{"d":"2016-02-12","o":34.84,"h":35.1,"l":34.61,"c":34.94,"v":137000},{"d":"2016-02-16","o":35.24,"h":35.29,"l":34.79,"c":35.25,"v":261400},{"d":"2016-02-17","o":35.95,"h":36.27,"l":35.66,"c":36.01,"v":299000},{"d":"2016-02-18","o":35.99,"h":36.5,"l":35.49,"c":36.3,"v":224100},{"d":"2016-02-19","o":36.25,"h":37.16,"l":36.01,"c":36.02,"v":127800},{"d":"2016-02-22","o":36.27,"h":36.69,"l":36.05,"c":36.41,"v":144900},{"d":"2016-02-23","o":36.37,"h":36.76,"l":36.23,"c":36.4,"v":113400},{"d":"2016-02-24","o":36.02,"h":37.02,"l":36.02,"c":36.89,"v":157000},{"d":"2016-02-25","o":37.02,"h":38.09,"l":36.98,"c":37.76,"v":372500},{"d":"2016-02-26","o":37.78,"h":37.99,"l":37.17,"c":37.18,"v":211400},{"d":"2016-02-29","o":37.21,"h":37.65,"l":37.03,"c":37.09,"v":209800},{"d":"2016-03-01","o":37.32,"h":37.59,"l":37.27,"c":37.58,"v":175700},{"d":"2016-03-02","o":37.43,"h":37.99,"l":37.32,"c":37.83,"v":115300},{"d":"2016-03-03","o":37.86,"h":37.92,"l":37.49,"c":37.8,"v":179300},{"d":"2016-03-04","o":38.06,"h":38.13,"l":37.63,"c":37.94,"v":204900},{"d":"2016-03-07","o":37.84,"h":38.12,"l":37.76,"c":38.09,"v":151600},{"d":"2016-03-08","o":38.01,"h":38.33,"l":37.8,"c":37.85,"v":128200},{"d":"2016-03-09","o":37.75,"h":38.1,"l":37.56,"c":37.76,"v":84800},{"d":"2016-03-10","o":37.93,"h":38.29,"l":37.3,"c":37.57,"v":145800},{"d":"2016-03-11","o":37.86,"h":38.29,"l":37.86,"c":38.28,"v":173300},{"d":"2016-03-14","o":38.19,"h":38.23,"l":37.94,"c":38.02,"v":89400},{"d":"2016-03-15","o":38,"h":38.02,"l":37.3,"c":37.82,"v":131300},{"d":"2016-03-16","o":37.63,"h":38.4,"l":37.2,"c":38.19,"v":75900},{"d":"2016-03-17","o":38.19,"h":38.85,"l":37.96,"c":38.72,"v":183500},{"d":"2016-03-18","o":38.87,"h":38.99,"l":38.3,"c":38.33,"v":274200},{"d":"2016-03-21","o":38.09,"h":38.1,"l":37.51,"c":37.71,"v":170400},{"d":"2016-03-22","o":37.63,"h":38.14,"l":37.26,"c":38.07,"v":99000},{"d":"2016-03-23","o":37.9,"h":38.15,"l":37.69,"c":37.77,"v":116800},{"d":"2016-03-24","o":37.65,"h":38.33,"l":37.54,"c":38.26,"v":130500},{"d":"2016-03-28","o":38.34,"h":38.6,"l":38.2,"c":38.46,"v":75400},{"d":"2016-03-29","o":38.37,"h":39.42,"l":38.28,"c":39.4,"v":136500},{"d":"2016-03-30","o":39.42,"h":39.63,"l":39.15,"c":39.57,"v":109000},{"d":"2016-03-31","o":39.47,"h":39.95,"l":39.18,"c":39.92,"v":183300},{"d":"2016-04-01","o":39.63,"h":39.8,"l":39.34,"c":39.56,"v":202700},{"d":"2016-04-04","o":39.54,"h":39.77,"l":39.37,"c":39.74,"v":151500},{"d":"2016-04-05","o":39.51,"h":39.72,"l":38.86,"c":38.93,"v":146400},{"d":"2016-04-06","o":38.88,"h":38.94,"l":38.51,"c":38.7,"v":140300},{"d":"2016-04-07","o":38.44,"h":38.72,"l":38.14,"c":38.39,"v":161100},{"d":"2016-04-08","o":38.55,"h":38.8,"l":38.38,"c":38.65,"v":122500},{"d":"2016-04-11","o":38.73,"h":39.07,"l":38.47,"c":38.53,"v":145800},{"d":"2016-04-12","o":38.6,"h":38.74,"l":38.4,"c":38.55,"v":214900},{"d":"2016-04-13","o":38.68,"h":38.68,"l":38.06,"c":38.3,"v":187800},{"d":"2016-04-14","o":38.52,"h":38.52,"l":38.07,"c":38.38,"v":137800},{"d":"2016-04-15","o":38.35,"h":38.8,"l":38.35,"c":38.55,"v":166000},{"d":"2016-04-18","o":38.69,"h":39.03,"l":38.51,"c":38.76,"v":146800},{"d":"2016-04-19","o":38.89,"h":38.9,"l":38.49,"c":38.55,"v":107700},{"d":"2016-04-20","o":38.54,"h":38.58,"l":38.01,"c":38.01,"v":60100},{"d":"2016-04-21","o":37.89,"h":38.15,"l":37.45,"c":37.64,"v":323400},{"d":"2016-04-22","o":37.69,"h":38.16,"l":37.69,"c":37.9,"v":312600},{"d":"2016-04-25","o":37.71,"h":38.23,"l":37.66,"c":38.16,"v":472800},{"d":"2016-04-26","o":38.28,"h":38.89,"l":38.28,"c":38.6,"v":167900},{"d":"2016-04-27","o":38.5,"h":39.9,"l":38.5,"c":39.76,"v":272400},{"d":"2016-04-28","o":39.61,"h":39.79,"l":39.36,"c":39.48,"v":184700},{"d":"2016-04-29","o":39.21,"h":39.93,"l":38.99,"c":39.67,"v":445200},{"d":"2016-05-02","o":40,"h":40.81,"l":39.74,"c":40.68,"v":288000},{"d":"2016-05-03","o":40.6,"h":41.17,"l":40.48,"c":41.03,"v":198800},{"d":"2016-05-04","o":40.91,"h":41.94,"l":40.91,"c":41.75,"v":213100},{"d":"2016-05-05","o":41.58,"h":41.98,"l":41.44,"c":41.62,"v":102400},{"d":"2016-05-06","o":41.43,"h":41.89,"l":41.27,"c":41.89,"v":164500},{"d":"2016-05-09","o":41.87,"h":42.36,"l":41.87,"c":42.21,"v":73800},{"d":"2016-05-10","o":42.37,"h":42.37,"l":41.85,"c":42.08,"v":66300},{"d":"2016-05-11","o":41.88,"h":41.88,"l":40.73,"c":41.2,"v":112200},{"d":"2016-05-12","o":41.33,"h":41.59,"l":40.95,"c":41.43,"v":89000},{"d":"2016-05-13","o":41.26,"h":41.34,"l":40.79,"c":40.93,"v":101200},{"d":"2016-05-16","o":40.93,"h":41.3,"l":40.62,"c":41.2,"v":111300},{"d":"2016-05-17","o":41.01,"h":41.36,"l":40.21,"c":40.38,"v":275100},{"d":"2016-05-18","o":40.09,"h":40.58,"l":39.04,"c":39.31,"v":162900},{"d":"2016-05-19","o":38.98,"h":39.09,"l":38.6,"c":38.73,"v":189300},{"d":"2016-05-20","o":38.88,"h":39.46,"l":38.75,"c":39.44,"v":130000},{"d":"2016-05-23","o":39.53,"h":39.53,"l":39.07,"c":39.09,"v":77700},{"d":"2016-05-24","o":39.35,"h":39.81,"l":39.35,"c":39.74,"v":89500},{"d":"2016-05-25","o":39.68,"h":39.76,"l":39.08,"c":39.66,"v":84600},{"d":"2016-05-26","o":39.69,"h":39.9,"l":39.27,"c":39.86,"v":102800},{"d":"2016-05-27","o":40.06,"h":40.51,"l":39.94,"c":40.15,"v":70500},{"d":"2016-05-31","o":40.37,"h":40.37,"l":39.8,"c":40.01,"v":133000},{"d":"2016-06-01","o":40.03,"h":40.55,"l":39.78,"c":40.45,"v":106300},{"d":"2016-06-02","o":40.25,"h":41.41,"l":40.1,"c":41.4,"v":219000},{"d":"2016-06-03","o":41.66,"h":41.72,"l":41.02,"c":41.33,"v":138200},{"d":"2016-06-06","o":41.35,"h":41.69,"l":40.58,"c":40.98,"v":194800},{"d":"2016-06-07","o":41.05,"h":41.6,"l":40.18,"c":41.42,"v":175500},{"d":"2016-06-08","o":41.04,"h":41.45,"l":41.01,"c":41.38,"v":110900},{"d":"2016-06-09","o":41.34,"h":41.5,"l":41.07,"c":41.32,"v":156400},{"d":"2016-06-10","o":41.11,"h":41.44,"l":41.06,"c":41.19,"v":88100},{"d":"2016-06-13","o":41.31,"h":41.73,"l":41.07,"c":41.19,"v":96000},{"d":"2016-06-14","o":41.09,"h":41.14,"l":40.63,"c":40.81,"v":68900},{"d":"2016-06-15","o":40.84,"h":41.08,"l":40.65,"c":40.88,"v":137400},{"d":"2016-06-16","o":40.84,"h":41.11,"l":40.7,"c":41,"v":99800},{"d":"2016-06-17","o":41,"h":41,"l":40.49,"c":40.73,"v":336200},{"d":"2016-06-20","o":40.74,"h":41.26,"l":40.67,"c":40.7,"v":112700},{"d":"2016-06-21","o":40.77,"h":41.1,"l":40.62,"c":40.92,"v":76700},{"d":"2016-06-22","o":40.85,"h":41.09,"l":40.78,"c":40.84,"v":104100},{"d":"2016-06-23","o":40.87,"h":41.12,"l":40.85,"c":41.04,"v":98300},{"d":"2016-06-24","o":40.2,"h":41.2,"l":39.7,"c":40.8,"v":982600},{"d":"2016-06-27","o":40.59,"h":40.9,"l":40.21,"c":40.71,"v":157600},{"d":"2016-06-28","o":40.98,"h":41.75,"l":40.64,"c":41.59,"v":123900},{"d":"2016-06-29","o":41.74,"h":42.42,"l":41.74,"c":41.94,"v":137100},{"d":"2016-06-30","o":42.1,"h":42.45,"l":41.79,"c":42.44,"v":150500},{"d":"2016-07-01","o":42.67,"h":42.67,"l":42.3,"c":42.53,"v":104400},{"d":"2016-07-05","o":42.54,"h":43.45,"l":42.54,"c":43.28,"v":209200},{"d":"2016-07-06","o":43.14,"h":43.71,"l":42.89,"c":42.94,"v":169500},{"d":"2016-07-07","o":43.24,"h":43.24,"l":42.17,"c":42.87,"v":234800},{"d":"2016-07-08","o":43.05,"h":43.47,"l":42.87,"c":43.38,"v":392800},{"d":"2016-07-11","o":43.33,"h":43.67,"l":42.82,"c":43.61,"v":313200},{"d":"2016-07-12","o":43.62,"h":43.73,"l":43.04,"c":43.67,"v":163600},{"d":"2016-07-13","o":43.87,"h":44.7,"l":43.5,"c":44.67,"v":248100},{"d":"2016-07-14","o":44.52,"h":44.65,"l":44.2,"c":44.57,"v":299700},{"d":"2016-07-15","o":44.73,"h":44.85,"l":44.2,"c":44.72,"v":309600},{"d":"2016-07-18","o":44.38,"h":44.91,"l":43.99,"c":44.63,"v":253600},{"d":"2016-07-19","o":44.58,"h":44.66,"l":44.36,"c":44.53,"v":153400},{"d":"2016-07-20","o":44.52,"h":44.73,"l":44.39,"c":44.71,"v":130200},{"d":"2016-07-21","o":44.46,"h":45.21,"l":44.42,"c":45.11,"v":159100},{"d":"2016-07-22","o":44.96,"h":45.42,"l":44.96,"c":45.31,"v":125700},{"d":"2016-07-25","o":45.3,"h":45.63,"l":45.09,"c":45.42,"v":144700},{"d":"2016-07-26","o":45.54,"h":45.56,"l":45.17,"c":45.56,"v":177600},{"d":"2016-07-27","o":45.69,"h":46.38,"l":44.45,"c":44.69,"v":221000},{"d":"2016-07-28","o":44.59,"h":45.36,"l":44.59,"c":45.11,"v":125100},{"d":"2016-07-29","o":45,"h":46.01,"l":45,"c":45.88,"v":277600},{"d":"2016-08-01","o":45.9,"h":46.02,"l":45.54,"c":45.92,"v":174000},{"d":"2016-08-02","o":45.77,"h":45.91,"l":44.96,"c":45.46,"v":279600},{"d":"2016-08-03","o":45.49,"h":45.54,"l":44.98,"c":45.12,"v":156800},{"d":"2016-08-04","o":44.94,"h":45.81,"l":44.88,"c":45.15,"v":129800},{"d":"2016-08-05","o":45.23,"h":45.32,"l":44.98,"c":45.15,"v":165900},{"d":"2016-08-08","o":45.03,"h":45.51,"l":45.01,"c":45.37,"v":149300},{"d":"2016-08-09","o":45.28,"h":45.84,"l":44.96,"c":45.75,"v":185000},{"d":"2016-08-10","o":45.67,"h":46.2,"l":45.57,"c":45.95,"v":234500},{"d":"2016-08-11","o":46.04,"h":46.04,"l":45.25,"c":45.34,"v":279900},{"d":"2016-08-12","o":45.53,"h":46.02,"l":45.34,"c":45.41,"v":91600},{"d":"2016-08-15","o":45.37,"h":45.47,"l":44.78,"c":44.84,"v":240700},{"d":"2016-08-16","o":44.63,"h":44.95,"l":44.25,"c":44.51,"v":104500},{"d":"2016-08-17","o":44.39,"h":44.69,"l":44.05,"c":44.68,"v":199300},{"d":"2016-08-18","o":44.75,"h":44.93,"l":44.46,"c":44.63,"v":133600},{"d":"2016-08-19","o":44.38,"h":44.64,"l":44.13,"c":44.39,"v":162000},{"d":"2016-08-22","o":44.46,"h":44.95,"l":44.21,"c":44.64,"v":63200},{"d":"2016-08-23","o":44.91,"h":44.95,"l":44.55,"c":44.57,"v":75200},{"d":"2016-08-24","o":44.49,"h":44.49,"l":44.15,"c":44.46,"v":108900},{"d":"2016-08-25","o":44.53,"h":44.84,"l":44.33,"c":44.63,"v":109500},{"d":"2016-08-26","o":44.57,"h":44.88,"l":43.77,"c":44.2,"v":113000},{"d":"2016-08-29","o":44.09,"h":44.8,"l":44.09,"c":44.56,"v":81100},{"d":"2016-08-30","o":44.72,"h":44.72,"l":43.97,"c":44.31,"v":218100},{"d":"2016-08-31","o":44.42,"h":44.65,"l":43.94,"c":44.3,"v":247100},{"d":"2016-09-01","o":44.17,"h":44.35,"l":43.88,"c":44.04,"v":88500},{"d":"2016-09-02","o":44.16,"h":45.09,"l":44.16,"c":44.52,"v":127100},{"d":"2016-09-06","o":44.44,"h":45.15,"l":44.05,"c":45.14,"v":158200},{"d":"2016-09-07","o":45.14,"h":45.5,"l":44.79,"c":45.43,"v":196800},{"d":"2016-09-08","o":45.08,"h":45.32,"l":44.47,"c":44.63,"v":65800},{"d":"2016-09-09","o":44.06,"h":44.06,"l":42.86,"c":42.87,"v":199800},{"d":"2016-09-12","o":42.71,"h":43.34,"l":42.51,"c":43.17,"v":284700},{"d":"2016-09-13","o":43.17,"h":44,"l":42.1,"c":42.12,"v":263300},{"d":"2016-09-14","o":42.26,"h":42.5,"l":42.06,"c":42.06,"v":104200},{"d":"2016-09-15","o":42.07,"h":42.24,"l":41.9,"c":42.17,"v":69600},{"d":"2016-09-16","o":42.06,"h":42.42,"l":41.89,"c":42.31,"v":150900},{"d":"2016-09-19","o":42.32,"h":42.66,"l":42,"c":42.61,"v":89200},{"d":"2016-09-20","o":42.79,"h":42.92,"l":42.55,"c":42.65,"v":108900},{"d":"2016-09-21","o":42.85,"h":43.53,"l":42.16,"c":43.17,"v":162300},{"d":"2016-09-22","o":43.57,"h":44.32,"l":43.52,"c":44.03,"v":154100},{"d":"2016-09-23","o":44,"h":44.37,"l":43.5,"c":44.21,"v":101700},{"d":"2016-09-26","o":44.04,"h":44.52,"l":44.04,"c":44.35,"v":98000},{"d":"2016-09-27","o":44.46,"h":44.46,"l":43.74,"c":43.91,"v":173500},{"d":"2016-09-28","o":43.81,"h":44.12,"l":43.52,"c":44.11,"v":149700},{"d":"2016-09-29","o":44.03,"h":44.06,"l":43.5,"c":43.86,"v":80700},{"d":"2016-09-30","o":44,"h":44,"l":43.33,"c":43.38,"v":238500},{"d":"2016-10-03","o":43.2,"h":43.53,"l":42.45,"c":42.48,"v":263400},{"d":"2016-10-04","o":42.47,"h":42.47,"l":41.5,"c":41.72,"v":142300},{"d":"2016-10-05","o":41.71,"h":41.79,"l":40.64,"c":40.87,"v":271800},{"d":"2016-10-06","o":40.52,"h":40.92,"l":40.13,"c":40.71,"v":230200},{"d":"2016-10-07","o":40.85,"h":41.14,"l":40.43,"c":40.65,"v":102100},{"d":"2016-10-10","o":40.59,"h":41.05,"l":40.59,"c":40.94,"v":245600},{"d":"2016-10-11","o":40.93,"h":41.04,"l":40.27,"c":40.36,"v":125800},{"d":"2016-10-12","o":40.34,"h":40.8,"l":40.23,"c":40.74,"v":262400},{"d":"2016-10-13","o":40.61,"h":41.05,"l":40.53,"c":40.91,"v":170400},{"d":"2016-10-14","o":40.87,"h":41.05,"l":40.69,"c":40.76,"v":121900},{"d":"2016-10-17","o":40.87,"h":41.06,"l":40.76,"c":40.78,"v":103600},{"d":"2016-10-18","o":41.08,"h":41.08,"l":40.74,"c":40.9,"v":139400},{"d":"2016-10-19","o":40.75,"h":40.79,"l":40.37,"c":40.58,"v":167400},{"d":"2016-10-20","o":40.58,"h":40.9,"l":40.17,"c":40.4,"v":194100},{"d":"2016-10-21","o":40,"h":40.43,"l":39.8,"c":40.17,"v":225400},{"d":"2016-10-24","o":40.33,"h":40.82,"l":40.16,"c":40.43,"v":137400},{"d":"2016-10-25","o":40.34,"h":40.34,"l":39.9,"c":40.02,"v":125300},{"d":"2016-10-26","o":39.73,"h":39.73,"l":39.18,"c":39.34,"v":126000},{"d":"2016-10-27","o":39.35,"h":39.35,"l":38.38,"c":38.46,"v":141200},{"d":"2016-10-28","o":38.4,"h":38.95,"l":38.27,"c":38.8,"v":342500},{"d":"2016-10-31","o":38.98,"h":39.72,"l":38.59,"c":39.71,"v":270400},{"d":"2016-11-01","o":39.46,"h":39.68,"l":38.24,"c":38.53,"v":386300},{"d":"2016-11-02","o":38.72,"h":39.17,"l":38.11,"c":38.2,"v":288200},{"d":"2016-11-03","o":37.92,"h":38.43,"l":37.54,"c":38.24,"v":298600},{"d":"2016-11-04","o":38.52,"h":38.63,"l":38.27,"c":38.41,"v":181900},{"d":"2016-11-07","o":39.18,"h":40.09,"l":38.27,"c":39.42,"v":405300},{"d":"2016-11-08","o":39.56,"h":40.04,"l":39.55,"c":39.86,"v":153400},{"d":"2016-11-09","o":39.03,"h":39.83,"l":38.35,"c":39.52,"v":322200},{"d":"2016-11-10","o":39.59,"h":39.8,"l":38.4,"c":39.05,"v":290500},{"d":"2016-11-11","o":39.28,"h":40.78,"l":39.22,"c":40.03,"v":326600},{"d":"2016-11-14","o":39.83,"h":41.1,"l":39.45,"c":41.01,"v":318100},{"d":"2016-11-15","o":41.25,"h":41.45,"l":40.31,"c":40.49,"v":255300},{"d":"2016-11-16","o":40.49,"h":40.73,"l":40.04,"c":40.24,"v":244700},{"d":"2016-11-17","o":40.2,"h":40.67,"l":40.06,"c":40.12,"v":148400},{"d":"2016-11-18","o":40.14,"h":40.47,"l":39.88,"c":40.14,"v":275700},{"d":"2016-11-21","o":40.23,"h":40.47,"l":39.86,"c":39.95,"v":180800},{"d":"2016-11-22","o":40.02,"h":40.68,"l":39.92,"c":40.63,"v":274100},{"d":"2016-11-23","o":40.37,"h":40.72,"l":40.2,"c":40.5,"v":102700},{"d":"2016-11-25","o":40.46,"h":40.88,"l":40.42,"c":40.55,"v":63800},{"d":"2016-11-28","o":40.6,"h":40.95,"l":40.24,"c":40.49,"v":245400},{"d":"2016-11-29","o":40.58,"h":40.93,"l":40.47,"c":40.67,"v":179100},{"d":"2016-11-30","o":40.29,"h":40.51,"l":39.81,"c":40.06,"v":204900},{"d":"2016-12-01","o":39.78,"h":40.1,"l":38.97,"c":39.24,"v":315100},{"d":"2016-12-02","o":39.32,"h":40.05,"l":39.32,"c":39.77,"v":249700},{"d":"2016-12-05","o":39.91,"h":40.08,"l":39.64,"c":40.06,"v":198800},{"d":"2016-12-06","o":39.75,"h":40.17,"l":39.56,"c":40.15,"v":207500},{"d":"2016-12-07","o":40.29,"h":41.75,"l":40.15,"c":41.71,"v":217800},{"d":"2016-12-08","o":41.62,"h":42.32,"l":41.17,"c":42.23,"v":344200},{"d":"2016-12-09","o":42.25,"h":42.68,"l":42.25,"c":42.65,"v":401800},{"d":"2016-12-12","o":42.46,"h":43.01,"l":42.26,"c":42.98,"v":198200},{"d":"2016-12-13","o":43.44,"h":43.44,"l":42.74,"c":43.12,"v":398600},{"d":"2016-12-14","o":43.18,"h":43.18,"l":41.78,"c":41.86,"v":312600},{"d":"2016-12-15","o":41.7,"h":42.15,"l":41.42,"c":41.57,"v":321800},{"d":"2016-12-16","o":41.65,"h":42.87,"l":41.65,"c":42.59,"v":762000},{"d":"2016-12-19","o":42.94,"h":43.33,"l":42.66,"c":43.14,"v":166900},{"d":"2016-12-20","o":43.16,"h":43.5,"l":42.86,"c":43.07,"v":289300},{"d":"2016-12-21","o":42.96,"h":43.43,"l":42.71,"c":42.71,"v":240300},{"d":"2016-12-22","o":42.57,"h":42.73,"l":42.27,"c":42.53,"v":230200},{"d":"2016-12-23","o":42.65,"h":42.65,"l":42.24,"c":42.42,"v":103700},{"d":"2016-12-27","o":42.37,"h":42.77,"l":42,"c":42.55,"v":180800},{"d":"2016-12-28","o":42.68,"h":42.68,"l":41.97,"c":42.18,"v":220500},{"d":"2016-12-29","o":42.23,"h":42.79,"l":42.17,"c":42.49,"v":255800},{"d":"2016-12-30","o":42.41,"h":43.34,"l":42.41,"c":43.08,"v":232400},{"d":"2017-01-03","o":43.3,"h":43.3,"l":42.81,"c":43.04,"v":151400},{"d":"2017-01-04","o":43.32,"h":43.93,"l":43.22,"c":43.88,"v":688300},{"d":"2017-01-05","o":43.65,"h":44.01,"l":43.32,"c":43.96,"v":312200},{"d":"2017-01-06","o":43.64,"h":44.06,"l":43.53,"c":43.73,"v":473600},{"d":"2017-01-09","o":43.95,"h":43.95,"l":43.08,"c":43.09,"v":95300},{"d":"2017-01-10","o":43.1,"h":43.23,"l":42.82,"c":43.17,"v":133700},{"d":"2017-01-11","o":43.07,"h":43.42,"l":42.9,"c":43.01,"v":150000},{"d":"2017-01-12","o":43.04,"h":43.17,"l":42.56,"c":43.12,"v":62100},{"d":"2017-01-13","o":43.13,"h":43.4,"l":42.92,"c":43.01,"v":93000},{"d":"2017-01-17","o":43.27,"h":43.48,"l":43.03,"c":43.17,"v":150700},{"d":"2017-01-18","o":43.07,"h":43.49,"l":42.97,"c":43.45,"v":145200},{"d":"2017-01-19","o":43.2,"h":43.2,"l":42.76,"c":42.8,"v":119500},{"d":"2017-01-20","o":42.67,"h":43.18,"l":42.67,"c":42.97,"v":140800},{"d":"2017-01-23","o":43.15,"h":43.96,"l":43.04,"c":43.81,"v":145300},{"d":"2017-01-24","o":43.77,"h":44.02,"l":43.41,"c":43.98,"v":116800},{"d":"2017-01-25","o":43.9,"h":44.11,"l":43.37,"c":43.4,"v":134400},{"d":"2017-01-26","o":43.45,"h":43.68,"l":42.93,"c":43.03,"v":97400},{"d":"2017-01-27","o":43.13,"h":43.33,"l":42.41,"c":42.6,"v":88500},{"d":"2017-01-30","o":42.53,"h":42.53,"l":41.66,"c":42.26,"v":267700},{"d":"2017-01-31","o":42.29,"h":43.07,"l":42.18,"c":42.93,"v":176300},{"d":"2017-02-01","o":42.75,"h":43.24,"l":42.15,"c":42.33,"v":124400},{"d":"2017-02-02","o":42.29,"h":42.9,"l":42.23,"c":42.5,"v":478500},{"d":"2017-02-03","o":42.84,"h":42.93,"l":42.55,"c":42.9,"v":174700},{"d":"2017-02-06","o":42.97,"h":43.17,"l":42.59,"c":43.02,"v":109100},{"d":"2017-02-07","o":42.98,"h":43.34,"l":42.44,"c":42.52,"v":172300},{"d":"2017-02-08","o":42.55,"h":43.15,"l":42.51,"c":43.13,"v":123700},{"d":"2017-02-09","o":43.21,"h":43.43,"l":43.09,"c":43.19,"v":76000},{"d":"2017-02-10","o":43.26,"h":43.92,"l":43.07,"c":43.9,"v":81000},{"d":"2017-02-13","o":44.09,"h":44.09,"l":43.36,"c":43.62,"v":126700},{"d":"2017-02-14","o":43.45,"h":43.51,"l":43.06,"c":43.42,"v":106100},{"d":"2017-02-15","o":42.59,"h":43.41,"l":41.97,"c":43.09,"v":258300},{"d":"2017-02-16","o":43.21,"h":43.51,"l":43.11,"c":43.22,"v":106100},{"d":"2017-02-17","o":43.6,"h":43.65,"l":42.92,"c":43.2,"v":186800},{"d":"2017-02-21","o":43.63,"h":44.78,"l":43.14,"c":44.57,"v":340500},{"d":"2017-02-22","o":43.68,"h":44.79,"l":43.68,"c":44.11,"v":225200},{"d":"2017-02-23","o":44.1,"h":44.43,"l":43.74,"c":44.2,"v":222100},{"d":"2017-02-24","o":44.3,"h":44.3,"l":43.88,"c":44.13,"v":201600},{"d":"2017-02-27","o":44.31,"h":44.56,"l":44.12,"c":44.33,"v":240900},{"d":"2017-02-28","o":44.34,"h":44.48,"l":43.91,"c":44,"v":234600},{"d":"2017-03-01","o":43.97,"h":44.07,"l":43.37,"c":43.79,"v":228200},{"d":"2017-03-02","o":43.56,"h":43.56,"l":42.8,"c":43.09,"v":254700},{"d":"2017-03-03","o":43.24,"h":43.26,"l":42.63,"c":42.99,"v":163000},{"d":"2017-03-06","o":42.84,"h":43.03,"l":42.58,"c":42.69,"v":155800},{"d":"2017-03-07","o":42.61,"h":42.9,"l":42.32,"c":42.34,"v":195300},{"d":"2017-03-08","o":42.03,"h":42.1,"l":41.59,"c":41.62,"v":200200},{"d":"2017-03-09","o":41.69,"h":41.9,"l":40.76,"c":40.8,"v":282600},{"d":"2017-03-10","o":41.23,"h":41.45,"l":40.67,"c":41.18,"v":269800},{"d":"2017-03-13","o":41.52,"h":42.04,"l":41.39,"c":41.8,"v":375200},{"d":"2017-03-14","o":41.42,"h":41.8,"l":41.36,"c":41.67,"v":174700},{"d":"2017-03-15","o":41.92,"h":43.08,"l":41.89,"c":42.72,"v":245700},{"d":"2017-03-16","o":42.62,"h":43.06,"l":42.52,"c":42.6,"v":207200},{"d":"2017-03-17","o":42.91,"h":42.93,"l":42.26,"c":42.33,"v":2040300},{"d":"2017-03-20","o":42.45,"h":42.54,"l":42.01,"c":42.05,"v":241000},{"d":"2017-03-21","o":42.24,"h":42.3,"l":41.77,"c":41.81,"v":235700},{"d":"2017-03-22","o":41.76,"h":42.13,"l":40.99,"c":41.2,"v":489200},{"d":"2017-03-23","o":41.13,"h":42.61,"l":41.13,"c":42.07,"v":437900},{"d":"2017-03-24","o":42.05,"h":42.45,"l":41.86,"c":41.92,"v":291300},{"d":"2017-03-27","o":41.61,"h":42.08,"l":41.18,"c":41.38,"v":221700},{"d":"2017-03-28","o":41.41,"h":41.47,"l":41.11,"c":41.29,"v":303200},{"d":"2017-03-29","o":41.32,"h":41.52,"l":41.08,"c":41.18,"v":247300},{"d":"2017-03-30","o":41.24,"h":41.61,"l":40.93,"c":41.57,"v":267600},{"d":"2017-03-31","o":41.49,"h":42.01,"l":41.49,"c":41.84,"v":503600},{"d":"2017-04-03","o":41.79,"h":41.99,"l":41.52,"c":41.8,"v":240300},{"d":"2017-04-04","o":41.79,"h":41.94,"l":41.6,"c":41.85,"v":262300},{"d":"2017-04-05","o":41.83,"h":42.03,"l":41.43,"c":41.44,"v":169800},{"d":"2017-04-06","o":41.43,"h":42.16,"l":41.19,"c":42.02,"v":267500},{"d":"2017-04-07","o":42.01,"h":42.32,"l":41.83,"c":41.95,"v":249300},{"d":"2017-04-10","o":41.86,"h":42.91,"l":41.72,"c":42.9,"v":524100},{"d":"2017-04-11","o":43.04,"h":43.5,"l":42.94,"c":43.4,"v":340200},{"d":"2017-04-12","o":43.6,"h":44.3,"l":43.31,"c":44.02,"v":482000},{"d":"2017-04-13","o":44.23,"h":44.39,"l":43.84,"c":43.84,"v":348400},{"d":"2017-04-17","o":44.14,"h":44.53,"l":44.1,"c":44.53,"v":184800},{"d":"2017-04-18","o":44.53,"h":44.83,"l":44.38,"c":44.53,"v":282500},{"d":"2017-04-19","o":44.66,"h":44.81,"l":44.43,"c":44.51,"v":271600},{"d":"2017-04-20","o":44.6,"h":44.64,"l":44.25,"c":44.49,"v":250800},{"d":"2017-04-21","o":44.5,"h":44.54,"l":43.96,"c":44.18,"v":191500},{"d":"2017-04-24","o":44.58,"h":44.61,"l":43.07,"c":43.09,"v":330400},{"d":"2017-04-25","o":43.12,"h":43.56,"l":43.12,"c":43.48,"v":266700},{"d":"2017-04-26","o":43.48,"h":43.67,"l":43.05,"c":43.22,"v":336200},{"d":"2017-04-27","o":43.28,"h":43.5,"l":43,"c":43.22,"v":280500},{"d":"2017-04-28","o":43.2,"h":43.2,"l":42.5,"c":42.83,"v":277700},{"d":"2017-05-01","o":43.02,"h":43.27,"l":42.57,"c":43.21,"v":251000},{"d":"2017-05-02","o":43.19,"h":43.39,"l":42.87,"c":43,"v":261300},{"d":"2017-05-03","o":42.67,"h":42.98,"l":41.36,"c":41.55,"v":436500},{"d":"2017-05-04","o":41.26,"h":41.45,"l":40.68,"c":41.35,"v":318000},{"d":"2017-05-05","o":41.55,"h":41.77,"l":41.24,"c":41.57,"v":224200},{"d":"2017-05-08","o":41.53,"h":41.53,"l":40.38,"c":40.5,"v":513500},{"d":"2017-05-09","o":40.52,"h":40.52,"l":39.87,"c":40.02,"v":300900},{"d":"2017-05-10","o":40.04,"h":40.48,"l":39.76,"c":40.14,"v":194900},{"d":"2017-05-11","o":39.99,"h":39.99,"l":39.37,"c":39.62,"v":315200},{"d":"2017-05-12","o":39.58,"h":39.63,"l":39.31,"c":39.38,"v":305300},{"d":"2017-05-15","o":39.37,"h":39.69,"l":39.14,"c":39.31,"v":176900},{"d":"2017-05-16","o":39.29,"h":39.4,"l":38.28,"c":38.38,"v":183500},{"d":"2017-05-17","o":38.34,"h":38.88,"l":38.05,"c":38.77,"v":387800},{"d":"2017-05-18","o":38.78,"h":39.18,"l":38.58,"c":39.03,"v":340800},{"d":"2017-05-19","o":39.12,"h":39.63,"l":38.93,"c":39.36,"v":404800},{"d":"2017-05-22","o":39.42,"h":39.78,"l":39.14,"c":39.32,"v":302900},{"d":"2017-05-23","o":39.49,"h":39.57,"l":38.96,"c":39.04,"v":356100},{"d":"2017-05-24","o":39.22,"h":39.93,"l":39.22,"c":39.62,"v":330100},{"d":"2017-05-25","o":39.81,"h":39.94,"l":39.51,"c":39.54,"v":205500},{"d":"2017-05-26","o":39.5,"h":39.61,"l":39.04,"c":39.43,"v":179100},{"d":"2017-05-30","o":39.43,"h":39.43,"l":38.96,"c":38.98,"v":179100},{"d":"2017-05-31","o":39.05,"h":39.19,"l":38.71,"c":39.05,"v":195100},{"d":"2017-06-01","o":38.99,"h":39.67,"l":38.87,"c":39.65,"v":254100},{"d":"2017-06-02","o":39.9,"h":40.25,"l":39.87,"c":40.12,"v":280400},{"d":"2017-06-05","o":39.92,"h":39.92,"l":39.26,"c":39.59,"v":224000},{"d":"2017-06-06","o":39.6,"h":39.93,"l":39.17,"c":39.58,"v":341900},{"d":"2017-06-07","o":39.68,"h":40.45,"l":39.65,"c":40.23,"v":220200},{"d":"2017-06-08","o":40.35,"h":40.35,"l":39.84,"c":40.05,"v":202600},{"d":"2017-06-09","o":40.05,"h":40.75,"l":39.8,"c":40.52,"v":208100},{"d":"2017-06-12","o":40.6,"h":41.33,"l":40.6,"c":41.08,"v":323700},{"d":"2017-06-13","o":40.94,"h":41.16,"l":40.52,"c":40.99,"v":325700},{"d":"2017-06-14","o":41.31,"h":41.31,"l":40.58,"c":40.82,"v":227300},{"d":"2017-06-15","o":40.57,"h":41.15,"l":40.57,"c":40.88,"v":326900},{"d":"2017-06-16","o":40.69,"h":40.69,"l":39.86,"c":40.06,"v":380400},{"d":"2017-06-19","o":40.06,"h":40.06,"l":39.59,"c":39.76,"v":214200},{"d":"2017-06-20","o":39.72,"h":39.88,"l":39.24,"c":39.57,"v":212000},{"d":"2017-06-21","o":39.56,"h":39.74,"l":39.15,"c":39.53,"v":182800},{"d":"2017-06-22","o":39.59,"h":40.19,"l":39.28,"c":39.81,"v":221100},{"d":"2017-06-23","o":39.8,"h":40.29,"l":39.72,"c":39.87,"v":426200},{"d":"2017-06-26","o":40.01,"h":40.46,"l":39.83,"c":40.02,"v":226800},{"d":"2017-06-27","o":39.92,"h":40.43,"l":39.87,"c":40.23,"v":191900},{"d":"2017-06-28","o":40.34,"h":40.63,"l":40.12,"c":40.15,"v":261100},{"d":"2017-06-29","o":39.95,"h":40.4,"l":39.81,"c":39.9,"v":232400},{"d":"2017-06-30","o":40.03,"h":40.18,"l":39.33,"c":39.39,"v":201100},{"d":"2017-07-03","o":39.39,"h":40.37,"l":39.39,"c":40.09,"v":228500},{"d":"2017-07-05","o":40.21,"h":40.21,"l":39.21,"c":39.48,"v":243800},{"d":"2017-07-06","o":39.2,"h":39.43,"l":38.79,"c":38.89,"v":175000},{"d":"2017-07-07","o":39.06,"h":39.41,"l":38.91,"c":39.26,"v":131100},{"d":"2017-07-10","o":39.26,"h":39.49,"l":38.23,"c":38.25,"v":144800},{"d":"2017-07-11","o":38.27,"h":38.6,"l":37.97,"c":38.38,"v":213000},{"d":"2017-07-12","o":38.67,"h":39.21,"l":38.67,"c":38.96,"v":162500},{"d":"2017-07-13","o":39.03,"h":39.33,"l":38.89,"c":39.05,"v":175100},{"d":"2017-07-14","o":39.26,"h":39.8,"l":39.26,"c":39.61,"v":188400},{"d":"2017-07-17","o":39.68,"h":40.07,"l":39.44,"c":39.89,"v":186300},{"d":"2017-07-18","o":39.86,"h":40.15,"l":39.72,"c":40.04,"v":132200},{"d":"2017-07-19","o":40.03,"h":40.52,"l":40,"c":40.47,"v":167900},{"d":"2017-07-20","o":40.47,"h":40.57,"l":40.23,"c":40.32,"v":159500},{"d":"2017-07-21","o":40.76,"h":40.76,"l":39.79,"c":40.2,"v":235900},{"d":"2017-07-24","o":40.2,"h":40.21,"l":39.79,"c":39.79,"v":179200},{"d":"2017-07-25","o":39.78,"h":40.19,"l":39.21,"c":40.09,"v":334300},{"d":"2017-07-26","o":40.03,"h":40.43,"l":39.54,"c":40.11,"v":139700},{"d":"2017-07-27","o":40.05,"h":40.78,"l":39.85,"c":40.39,"v":166600},{"d":"2017-07-28","o":40.41,"h":40.73,"l":40.03,"c":40.2,"v":145000},{"d":"2017-07-31","o":40.18,"h":40.7,"l":39.8,"c":40.61,"v":171800},{"d":"2017-08-01","o":40.68,"h":41.09,"l":40.55,"c":40.95,"v":198100},{"d":"2017-08-02","o":40.8,"h":40.96,"l":40.13,"c":40.45,"v":248800},{"d":"2017-08-03","o":40.44,"h":41.02,"l":40.23,"c":40.3,"v":134300},{"d":"2017-08-04","o":40.28,"h":40.66,"l":40.09,"c":40.39,"v":209700},{"d":"2017-08-07","o":40.39,"h":40.53,"l":40.16,"c":40.38,"v":264400},{"d":"2017-08-08","o":40.19,"h":40.55,"l":39.64,"c":39.92,"v":189000},{"d":"2017-08-09","o":39.97,"h":40.4,"l":39.85,"c":40.12,"v":193300},{"d":"2017-08-10","o":40.09,"h":40.28,"l":39.99,"c":40.05,"v":218400},{"d":"2017-08-11","o":39.63,"h":40.17,"l":39.63,"c":39.77,"v":370300},{"d":"2017-08-14","o":40,"h":40.71,"l":40,"c":40.67,"v":218500},{"d":"2017-08-15","o":40.62,"h":40.74,"l":40.2,"c":40.51,"v":202300},{"d":"2017-08-16","o":40.69,"h":40.88,"l":40.53,"c":40.69,"v":129300},{"d":"2017-08-17","o":40.5,"h":40.72,"l":40.21,"c":40.27,"v":206000},{"d":"2017-08-18","o":39.86,"h":40.16,"l":39.66,"c":39.85,"v":365400},{"d":"2017-08-21","o":39.83,"h":40.65,"l":39.73,"c":40.43,"v":137900},{"d":"2017-08-22","o":40.55,"h":40.55,"l":39.86,"c":39.93,"v":149100},{"d":"2017-08-23","o":39.83,"h":40.59,"l":39.81,"c":40.16,"v":173400},{"d":"2017-08-24","o":40.39,"h":40.92,"l":40.24,"c":40.28,"v":398000},{"d":"2017-08-25","o":40.54,"h":40.99,"l":40.36,"c":40.82,"v":234800},{"d":"2017-08-28","o":40.86,"h":41.23,"l":40.19,"c":40.35,"v":225600},{"d":"2017-08-29","o":40.32,"h":40.66,"l":39.98,"c":40.31,"v":244200},{"d":"2017-08-30","o":40.2,"h":40.34,"l":39.89,"c":40.31,"v":147700},{"d":"2017-08-31","o":40.34,"h":40.85,"l":40.34,"c":40.62,"v":207300},{"d":"2017-09-01","o":40.6,"h":40.88,"l":40.35,"c":40.75,"v":159100},{"d":"2017-09-05","o":40.77,"h":41.19,"l":40.47,"c":40.6,"v":239600},{"d":"2017-09-06","o":40.66,"h":41.37,"l":40.52,"c":40.61,"v":232400},{"d":"2017-09-07","o":40.67,"h":41.02,"l":40.48,"c":40.75,"v":286400},{"d":"2017-09-08","o":40.66,"h":41.1,"l":40.55,"c":40.72,"v":167000},{"d":"2017-09-11","o":40.82,"h":41.18,"l":40.77,"c":40.86,"v":160600},{"d":"2017-09-12","o":40.74,"h":41.04,"l":40.15,"c":40.3,"v":169300},{"d":"2017-09-13","o":40.12,"h":40.56,"l":40.07,"c":40.51,"v":186000},{"d":"2017-09-14","o":40.32,"h":40.78,"l":40.24,"c":40.67,"v":183500},{"d":"2017-09-15","o":40.79,"h":40.79,"l":40.31,"c":40.58,"v":373300},{"d":"2017-09-18","o":40.58,"h":40.7,"l":40.2,"c":40.41,"v":277600},{"d":"2017-09-19","o":40.5,"h":40.5,"l":40.01,"c":40.09,"v":194400},{"d":"2017-09-20","o":40.06,"h":40.22,"l":39.72,"c":40.02,"v":177200},{"d":"2017-09-21","o":39.98,"h":40.34,"l":39.94,"c":39.94,"v":155200},{"d":"2017-09-22","o":39.99,"h":40.18,"l":39.81,"c":39.81,"v":131300},{"d":"2017-09-25","o":39.83,"h":40.41,"l":39.8,"c":40.04,"v":227600},{"d":"2017-09-26","o":40.18,"h":40.47,"l":40,"c":40.32,"v":158800},{"d":"2017-09-27","o":40.3,"h":40.3,"l":39.24,"c":39.74,"v":243300},{"d":"2017-09-28","o":39.76,"h":40.14,"l":39.43,"c":40.08,"v":184800},{"d":"2017-09-29","o":40.02,"h":40.14,"l":39.38,"c":39.77,"v":179600},{"d":"2017-10-02","o":39.82,"h":40.38,"l":39.66,"c":40.32,"v":180500},{"d":"2017-10-03","o":40.35,"h":40.61,"l":40.02,"c":40.59,"v":204200},{"d":"2017-10-04","o":40.57,"h":40.63,"l":40.23,"c":40.37,"v":226300},{"d":"2017-10-05","o":40.46,"h":40.75,"l":40.07,"c":40.53,"v":178100},{"d":"2017-10-06","o":40.32,"h":40.4,"l":39.85,"c":40.27,"v":103200},{"d":"2017-10-09","o":40.27,"h":40.63,"l":40.27,"c":40.52,"v":61200},{"d":"2017-10-10","o":40.64,"h":40.95,"l":40.58,"c":40.83,"v":166100},{"d":"2017-10-11","o":40.83,"h":41.43,"l":40.83,"c":41.37,"v":180200},{"d":"2017-10-12","o":41.37,"h":41.52,"l":41.13,"c":41.25,"v":199400},{"d":"2017-10-13","o":41.51,"h":41.69,"l":41.15,"c":41.23,"v":230300},{"d":"2017-10-16","o":41.2,"h":41.33,"l":40.53,"c":40.65,"v":169300},{"d":"2017-10-17","o":40.46,"h":40.88,"l":40.36,"c":40.58,"v":123500},{"d":"2017-10-18","o":40.53,"h":40.57,"l":40.16,"c":40.2,"v":139600},{"d":"2017-10-19","o":40.2,"h":40.31,"l":39.79,"c":39.87,"v":152800},{"d":"2017-10-20","o":39.95,"h":39.95,"l":38.89,"c":39.07,"v":324900},{"d":"2017-10-23","o":38.99,"h":39.43,"l":38.95,"c":39.29,"v":142000},{"d":"2017-10-24","o":39.27,"h":39.54,"l":39.16,"c":39.48,"v":379700},{"d":"2017-10-25","o":39.33,"h":39.55,"l":38.98,"c":39.2,"v":180600},{"d":"2017-10-26","o":39.3,"h":39.78,"l":38.97,"c":39,"v":291200},{"d":"2017-10-27","o":38.97,"h":39.59,"l":38.91,"c":39.42,"v":302100},{"d":"2017-10-30","o":39.4,"h":39.46,"l":38.96,"c":39.04,"v":202700},{"d":"2017-10-31","o":39.05,"h":39.05,"l":38.6,"c":38.79,"v":301000},{"d":"2017-11-01","o":37.25,"h":38.87,"l":36.79,"c":38.76,"v":677100},{"d":"2017-11-02","o":37.81,"h":39.2,"l":37.26,"c":38.99,"v":517300},{"d":"2017-11-03","o":38.8,"h":38.89,"l":38.08,"c":38.36,"v":382800},{"d":"2017-11-06","o":38.35,"h":38.87,"l":38.27,"c":38.51,"v":314400},{"d":"2017-11-07","o":38.64,"h":39.12,"l":38.56,"c":38.98,"v":454600},{"d":"2017-11-08","o":38.74,"h":39.16,"l":38.68,"c":38.9,"v":263800},{"d":"2017-11-09","o":38.86,"h":39.83,"l":38.86,"c":39.42,"v":431800},{"d":"2017-11-10","o":39.21,"h":39.56,"l":39,"c":39.33,"v":259100},{"d":"2017-11-13","o":39.44,"h":39.64,"l":39.26,"c":39.53,"v":183100},{"d":"2017-11-14","o":39.57,"h":39.65,"l":39.32,"c":39.6,"v":299300},{"d":"2017-11-15","o":39.58,"h":39.58,"l":39.2,"c":39.41,"v":256100},{"d":"2017-11-16","o":39.41,"h":39.74,"l":39.29,"c":39.58,"v":303500},{"d":"2017-11-17","o":39.45,"h":39.78,"l":39.38,"c":39.46,"v":240200},{"d":"2017-11-20","o":39.55,"h":39.56,"l":39.23,"c":39.3,"v":186300},{"d":"2017-11-21","o":39.46,"h":39.55,"l":39.18,"c":39.3,"v":360400},{"d":"2017-11-22","o":39.33,"h":39.75,"l":39.29,"c":39.55,"v":197400},{"d":"2017-11-24","o":39.54,"h":39.64,"l":39.36,"c":39.64,"v":62000},{"d":"2017-11-27","o":39.65,"h":39.65,"l":39.06,"c":39.21,"v":167300},{"d":"2017-11-28","o":39.3,"h":39.73,"l":39.06,"c":39.71,"v":293600},{"d":"2017-11-29","o":39.73,"h":39.97,"l":39.45,"c":39.74,"v":197300},{"d":"2017-11-30","o":39.87,"h":39.88,"l":39.26,"c":39.36,"v":338800},{"d":"2017-12-01","o":39.4,"h":39.57,"l":38.72,"c":39.22,"v":191400},{"d":"2017-12-04","o":39.38,"h":39.99,"l":39.37,"c":39.54,"v":331200},{"d":"2017-12-05","o":39.54,"h":39.57,"l":38.75,"c":38.75,"v":199300},{"d":"2017-12-06","o":38.59,"h":38.81,"l":38.18,"c":38.37,"v":195900},{"d":"2017-12-07","o":38.47,"h":38.6,"l":38.24,"c":38.46,"v":163600},{"d":"2017-12-08","o":38.55,"h":38.7,"l":38.35,"c":38.49,"v":110900},{"d":"2017-12-11","o":38.72,"h":39.12,"l":38.56,"c":38.85,"v":240600},{"d":"2017-12-12","o":38.87,"h":39.22,"l":38.84,"c":39.06,"v":157700},{"d":"2017-12-13","o":39.26,"h":39.75,"l":39.18,"c":39.22,"v":211400},{"d":"2017-12-14","o":39.19,"h":39.34,"l":38.75,"c":38.76,"v":191500},{"d":"2017-12-15","o":38.79,"h":39.4,"l":38.79,"c":39.26,"v":712500},{"d":"2017-12-18","o":39.36,"h":39.79,"l":39.1,"c":39.4,"v":286000},{"d":"2017-12-19","o":39.39,"h":39.44,"l":37.9,"c":38.01,"v":272800},{"d":"2017-12-20","o":38.01,"h":38.47,"l":37.34,"c":37.98,"v":280700},{"d":"2017-12-21","o":38.07,"h":38.07,"l":37.66,"c":37.66,"v":127200},{"d":"2017-12-22","o":37.67,"h":38.03,"l":36.95,"c":37.74,"v":181600},{"d":"2017-12-26","o":37.76,"h":38.13,"l":37.55,"c":37.95,"v":102600},{"d":"2017-12-27","o":38.01,"h":38.15,"l":37.82,"c":37.91,"v":126400},{"d":"2017-12-28","o":37.89,"h":38.45,"l":37.7,"c":38.41,"v":156100},{"d":"2017-12-29","o":38.53,"h":38.53,"l":38.11,"c":38.24,"v":189700},{"d":"2018-01-02","o":38.3,"h":38.38,"l":38.06,"c":38.16,"v":200600},{"d":"2018-01-03","o":38.19,"h":38.28,"l":37.79,"c":37.82,"v":153800},{"d":"2018-01-04","o":37.81,"h":37.84,"l":37.11,"c":37.12,"v":106400},{"d":"2018-01-05","o":37.15,"h":37.28,"l":36.92,"c":37.14,"v":128900},{"d":"2018-01-08","o":37.11,"h":37.28,"l":36.91,"c":37.22,"v":131100},{"d":"2018-01-09","o":37.2,"h":37.2,"l":36.54,"c":36.56,"v":113300},{"d":"2018-01-10","o":36.37,"h":36.47,"l":35.82,"c":36.35,"v":159500},{"d":"2018-01-11","o":36.36,"h":36.58,"l":36.26,"c":36.38,"v":111900},{"d":"2018-01-12","o":36.34,"h":36.34,"l":35.86,"c":36.04,"v":128900},{"d":"2018-01-16","o":36.16,"h":36.67,"l":36,"c":36.1,"v":198200},{"d":"2018-01-17","o":36.18,"h":36.41,"l":36.08,"c":36.34,"v":181900},{"d":"2018-01-18","o":36.27,"h":36.27,"l":35.62,"c":35.79,"v":203900},{"d":"2018-01-19","o":35.73,"h":36.22,"l":35.73,"c":36.22,"v":143600},{"d":"2018-01-22","o":36.22,"h":36.45,"l":35.71,"c":36.3,"v":151000},{"d":"2018-01-23","o":36.4,"h":36.65,"l":36.28,"c":36.65,"v":107300},{"d":"2018-01-24","o":36.61,"h":36.63,"l":36.1,"c":36.22,"v":160500},{"d":"2018-01-25","o":36.24,"h":36.42,"l":35.83,"c":36.19,"v":187600},{"d":"2018-01-26","o":36.25,"h":36.4,"l":35.52,"c":35.59,"v":201000},{"d":"2018-01-29","o":35.63,"h":35.63,"l":34.88,"c":35.02,"v":274100},{"d":"2018-01-30","o":34.9,"h":35.04,"l":34.78,"c":34.84,"v":147800},{"d":"2018-01-31","o":34.99,"h":35.27,"l":34.76,"c":35.26,"v":223500},{"d":"2018-02-01","o":35.25,"h":35.43,"l":34.33,"c":34.59,"v":326600},{"d":"2018-02-02","o":34.35,"h":34.54,"l":33.7,"c":34.47,"v":217000},{"d":"2018-02-05","o":34.18,"h":34.72,"l":33.09,"c":33.15,"v":221900},{"d":"2018-02-06","o":32.76,"h":33.37,"l":32.3,"c":32.91,"v":268900},{"d":"2018-02-07","o":32.83,"h":33.63,"l":32.77,"c":32.8,"v":148300},{"d":"2018-02-08","o":32.82,"h":32.96,"l":32.03,"c":32.04,"v":331600},{"d":"2018-02-09","o":32.17,"h":33.07,"l":31.5,"c":32.86,"v":271700},{"d":"2018-02-12","o":32.96,"h":32.96,"l":31.46,"c":32.62,"v":180600},{"d":"2018-02-13","o":32.54,"h":33.09,"l":32.32,"c":32.98,"v":147300},{"d":"2018-02-14","o":32.17,"h":32.51,"l":30.93,"c":32,"v":464600},{"d":"2018-02-15","o":32.07,"h":32.74,"l":31.48,"c":32.19,"v":431600},{"d":"2018-02-16","o":32.12,"h":32.73,"l":32.12,"c":32.53,"v":475100},{"d":"2018-02-20","o":32.46,"h":32.73,"l":32.06,"c":32.22,"v":415000},{"d":"2018-02-21","o":32.06,"h":32.42,"l":31.86,"c":31.88,"v":347900},{"d":"2018-02-22","o":32.5,"h":32.76,"l":32.13,"c":32.6,"v":580500},{"d":"2018-02-23","o":32.79,"h":32.99,"l":32.5,"c":32.71,"v":395000},{"d":"2018-02-26","o":33,"h":33.03,"l":32.65,"c":32.94,"v":350300},{"d":"2018-02-27","o":32.94,"h":33.12,"l":31.82,"c":31.84,"v":253700},{"d":"2018-02-28","o":31.87,"h":32.27,"l":31.69,"c":31.72,"v":247600},{"d":"2018-03-01","o":30.72,"h":32.06,"l":30.62,"c":31.72,"v":487700},{"d":"2018-03-02","o":31.4,"h":31.85,"l":31.22,"c":31.76,"v":592000},{"d":"2018-03-05","o":31.71,"h":32.4,"l":31.71,"c":32.1,"v":331600},{"d":"2018-03-06","o":32.1,"h":32.35,"l":31.83,"c":32.26,"v":307800},{"d":"2018-03-07","o":32.15,"h":32.46,"l":32.04,"c":32.32,"v":364200},{"d":"2018-03-08","o":32.41,"h":32.43,"l":32.16,"c":32.36,"v":323800},{"d":"2018-03-09","o":32.34,"h":32.45,"l":31.82,"c":32.14,"v":279500},{"d":"2018-03-12","o":32.39,"h":32.81,"l":32.28,"c":32.68,"v":855400},{"d":"2018-03-13","o":32.85,"h":33.36,"l":32.85,"c":33.14,"v":836500},{"d":"2018-03-14","o":32.99,"h":33.19,"l":32.88,"c":33.06,"v":614500},{"d":"2018-03-15","o":33.21,"h":33.23,"l":32.76,"c":32.9,"v":373900},{"d":"2018-03-16","o":32.93,"h":33.3,"l":32.89,"c":33.22,"v":1078200},{"d":"2018-03-19","o":33.23,"h":33.26,"l":32.87,"c":33.21,"v":287300},{"d":"2018-03-20","o":33.24,"h":33.58,"l":32.67,"c":32.89,"v":193400},{"d":"2018-03-21","o":32.86,"h":32.95,"l":32.36,"c":32.46,"v":274000},{"d":"2018-03-22","o":32.39,"h":32.95,"l":32.39,"c":32.52,"v":379600},{"d":"2018-03-23","o":32.6,"h":32.6,"l":31.69,"c":31.78,"v":287600},{"d":"2018-03-26","o":32.03,"h":32.27,"l":31.79,"c":32.22,"v":420400},{"d":"2018-03-27","o":32.74,"h":33.2,"l":31.98,"c":32.75,"v":617200},{"d":"2018-03-28","o":32.91,"h":34.23,"l":32.91,"c":34.09,"v":431500},{"d":"2018-03-29","o":34.07,"h":34.07,"l":33.16,"c":33.41,"v":800100},{"d":"2018-04-02","o":33.53,"h":34.14,"l":33.37,"c":33.61,"v":686500},{"d":"2018-04-03","o":33.71,"h":34.28,"l":33.43,"c":34.1,"v":270200},{"d":"2018-04-04","o":33.98,"h":34.61,"l":33.8,"c":34.51,"v":324500},{"d":"2018-04-05","o":34.75,"h":34.91,"l":34.29,"c":34.9,"v":337000},{"d":"2018-04-06","o":34.77,"h":35.04,"l":34.28,"c":34.43,"v":502600},{"d":"2018-04-09","o":34.48,"h":34.49,"l":34.02,"c":34.02,"v":183600},{"d":"2018-04-10","o":34.16,"h":34.24,"l":33.9,"c":34.1,"v":182300},{"d":"2018-04-11","o":34.03,"h":34.32,"l":34.03,"c":34.23,"v":178400},{"d":"2018-04-12","o":34.24,"h":34.24,"l":33.42,"c":33.57,"v":162000},{"d":"2018-04-13","o":33.58,"h":33.74,"l":33.35,"c":33.71,"v":160900},{"d":"2018-04-16","o":33.82,"h":34.06,"l":33.63,"c":34,"v":341200},{"d":"2018-04-17","o":34.03,"h":34.54,"l":33.84,"c":34.1,"v":242400},{"d":"2018-04-18","o":34.17,"h":34.24,"l":33.85,"c":33.93,"v":153400},{"d":"2018-04-19","o":33.85,"h":33.91,"l":33.06,"c":33.27,"v":158800},{"d":"2018-04-20","o":33.17,"h":33.45,"l":32.75,"c":32.8,"v":151000},{"d":"2018-04-23","o":32.9,"h":32.9,"l":32.33,"c":32.45,"v":226800},{"d":"2018-04-24","o":32.54,"h":32.87,"l":32.25,"c":32.75,"v":295500},{"d":"2018-04-25","o":32.73,"h":32.88,"l":32.31,"c":32.77,"v":160800},{"d":"2018-04-26","o":32.82,"h":33.4,"l":32.72,"c":33.17,"v":154400},{"d":"2018-04-27","o":33.09,"h":34.22,"l":33.09,"c":34.06,"v":171500},{"d":"2018-04-30","o":34.11,"h":34.2,"l":33.55,"c":33.57,"v":241400},{"d":"2018-05-01","o":33.48,"h":34.2,"l":33.43,"c":33.96,"v":174800},{"d":"2018-05-02","o":33.29,"h":33.59,"l":32.54,"c":33.03,"v":265500},{"d":"2018-05-03","o":32.99,"h":34.01,"l":32.99,"c":33.91,"v":462500},{"d":"2018-05-04","o":33.85,"h":34.27,"l":33.77,"c":34.16,"v":369200},{"d":"2018-05-07","o":34.36,"h":34.96,"l":34.31,"c":34.93,"v":545300},{"d":"2018-05-08","o":34.92,"h":35.07,"l":34.64,"c":34.95,"v":333300},{"d":"2018-05-09","o":34.99,"h":35.1,"l":34.86,"c":35.09,"v":267900},{"d":"2018-05-10","o":35.38,"h":35.44,"l":35.07,"c":35.25,"v":217000},{"d":"2018-05-11","o":35.26,"h":35.42,"l":35.1,"c":35.25,"v":215900},{"d":"2018-05-14","o":35.26,"h":35.31,"l":34.79,"c":35.23,"v":544500},{"d":"2018-05-15","o":34.99,"h":34.99,"l":34.35,"c":34.51,"v":399500},{"d":"2018-05-16","o":34.61,"h":34.85,"l":34.28,"c":34.55,"v":289600},{"d":"2018-05-17","o":34.53,"h":34.73,"l":34.3,"c":34.56,"v":301200},{"d":"2018-05-18","o":34.7,"h":34.72,"l":33.94,"c":34.08,"v":552300},{"d":"2018-05-21","o":34.27,"h":34.74,"l":33.89,"c":34.63,"v":364700},{"d":"2018-05-22","o":34.64,"h":35.05,"l":34.45,"c":34.92,"v":253100},{"d":"2018-05-23","o":35.02,"h":35.83,"l":34.94,"c":35.47,"v":161400},{"d":"2018-05-24","o":35.47,"h":35.62,"l":35.1,"c":35.27,"v":165400},{"d":"2018-05-25","o":35.26,"h":35.51,"l":35.22,"c":35.47,"v":181700},{"d":"2018-05-29","o":35.35,"h":35.84,"l":35.22,"c":35.74,"v":211600},{"d":"2018-05-30","o":35.87,"h":36.37,"l":35.5,"c":36.28,"v":304100},{"d":"2018-05-31","o":36.29,"h":36.45,"l":36.07,"c":36.35,"v":397000},{"d":"2018-06-01","o":36.36,"h":36.91,"l":36.13,"c":36.46,"v":438500},{"d":"2018-06-04","o":36.48,"h":36.8,"l":36.38,"c":36.63,"v":392500},{"d":"2018-06-05","o":36.78,"h":37.2,"l":36.67,"c":37.04,"v":298700},{"d":"2018-06-06","o":36.94,"h":37.53,"l":36.94,"c":37.35,"v":229600},{"d":"2018-06-07","o":37.47,"h":37.65,"l":37.07,"c":37.18,"v":248600},{"d":"2018-06-08","o":37.19,"h":37.38,"l":37.1,"c":37.23,"v":182900},{"d":"2018-06-11","o":37.22,"h":37.43,"l":37.17,"c":37.31,"v":116100},{"d":"2018-06-12","o":37.27,"h":37.8,"l":37.24,"c":37.58,"v":178000},{"d":"2018-06-13","o":37.42,"h":37.6,"l":36.81,"c":36.93,"v":246100},{"d":"2018-06-14","o":37.18,"h":37.43,"l":37.02,"c":37.32,"v":177500},{"d":"2018-06-15","o":37.32,"h":37.77,"l":37.32,"c":37.44,"v":375000},{"d":"2018-06-18","o":37.39,"h":37.69,"l":37.28,"c":37.57,"v":162400},{"d":"2018-06-19","o":37.53,"h":37.78,"l":36.95,"c":37,"v":246700},{"d":"2018-06-20","o":37.06,"h":37.84,"l":36.97,"c":37.7,"v":185000},{"d":"2018-06-21","o":37.65,"h":38.07,"l":37.61,"c":38.04,"v":136200},{"d":"2018-06-22","o":38.04,"h":38.53,"l":38.03,"c":38.38,"v":442300},{"d":"2018-06-25","o":38.38,"h":38.87,"l":38.18,"c":38.79,"v":209500},{"d":"2018-06-26","o":38.79,"h":38.84,"l":38.37,"c":38.41,"v":213400},{"d":"2018-06-27","o":38.49,"h":38.52,"l":38.24,"c":38.25,"v":163300},{"d":"2018-06-28","o":38.2,"h":38.49,"l":38.09,"c":38.3,"v":293000},{"d":"2018-06-29","o":38.19,"h":38.63,"l":37.94,"c":38.29,"v":258900},{"d":"2018-07-02","o":38.19,"h":38.57,"l":37.61,"c":38.22,"v":235200},{"d":"2018-07-03","o":38.16,"h":38.77,"l":38.11,"c":38.5,"v":226900},{"d":"2018-07-05","o":38.61,"h":38.87,"l":38.37,"c":38.86,"v":254400},{"d":"2018-07-06","o":38.98,"h":39.25,"l":38.81,"c":38.94,"v":211500},{"d":"2018-07-09","o":38.77,"h":38.9,"l":38.27,"c":38.49,"v":414000},{"d":"2018-07-10","o":38.52,"h":38.67,"l":38.07,"c":38.09,"v":280900},{"d":"2018-07-11","o":38.01,"h":38.41,"l":37.67,"c":38.07,"v":201500},{"d":"2018-07-12","o":38.12,"h":38.51,"l":37.95,"c":38.49,"v":218000},{"d":"2018-07-13","o":38.52,"h":38.68,"l":38.14,"c":38.17,"v":192400},{"d":"2018-07-16","o":38.11,"h":38.11,"l":37.72,"c":37.91,"v":209500},{"d":"2018-07-17","o":37.95,"h":38.22,"l":37.39,"c":37.46,"v":203100},{"d":"2018-07-18","o":37.4,"h":37.65,"l":36.97,"c":37.3,"v":187300},{"d":"2018-07-19","o":37.36,"h":38.32,"l":37.34,"c":38.21,"v":211500},{"d":"2018-07-20","o":38.13,"h":38.21,"l":37.49,"c":37.57,"v":142400},{"d":"2018-07-23","o":37.41,"h":37.61,"l":37.17,"c":37.52,"v":141100},{"d":"2018-07-24","o":37.5,"h":37.56,"l":37.25,"c":37.39,"v":354500},{"d":"2018-07-25","o":37.34,"h":37.81,"l":37.19,"c":37.45,"v":187100},{"d":"2018-07-26","o":37.5,"h":38.02,"l":37.5,"c":37.68,"v":300200},{"d":"2018-07-27","o":37.65,"h":37.65,"l":36.66,"c":36.77,"v":187400},{"d":"2018-07-30","o":36.84,"h":37.53,"l":36.57,"c":37.49,"v":295700},{"d":"2018-07-31","o":37.78,"h":38.65,"l":37.59,"c":38.43,"v":277800},{"d":"2018-08-01","o":38.43,"h":38.66,"l":37.3,"c":38.21,"v":148500},{"d":"2018-08-02","o":38.14,"h":38.45,"l":38.01,"c":38.12,"v":108900},{"d":"2018-08-03","o":38.42,"h":38.9,"l":38.31,"c":38.87,"v":192200},{"d":"2018-08-06","o":38.96,"h":39.09,"l":38.63,"c":38.75,"v":139300},{"d":"2018-08-07","o":38.7,"h":38.7,"l":38.24,"c":38.62,"v":218700},{"d":"2018-08-08","o":38.66,"h":38.75,"l":38.29,"c":38.62,"v":159400},{"d":"2018-08-09","o":38.9,"h":39,"l":38.6,"c":38.81,"v":128300},{"d":"2018-08-10","o":38.9,"h":38.98,"l":38.58,"c":38.59,"v":91000},{"d":"2018-08-13","o":38.6,"h":38.6,"l":38.17,"c":38.31,"v":90500},{"d":"2018-08-14","o":38.32,"h":38.75,"l":38.32,"c":38.61,"v":116500},{"d":"2018-08-15","o":38.7,"h":39.13,"l":38.55,"c":38.97,"v":108500},{"d":"2018-08-16","o":38.91,"h":39.15,"l":38.9,"c":39.05,"v":110500},{"d":"2018-08-17","o":39.02,"h":39.41,"l":39.02,"c":39.4,"v":177400},{"d":"2018-08-20","o":39.49,"h":39.85,"l":39.35,"c":39.64,"v":289800},{"d":"2018-08-21","o":39.64,"h":39.73,"l":39.42,"c":39.62,"v":206200},{"d":"2018-08-22","o":39.48,"h":39.68,"l":39.3,"c":39.41,"v":347500},{"d":"2018-08-23","o":39.37,"h":39.63,"l":39.28,"c":39.29,"v":120900},{"d":"2018-08-24","o":39.29,"h":39.44,"l":39.13,"c":39.42,"v":124300},{"d":"2018-08-27","o":39.46,"h":39.46,"l":38.78,"c":38.99,"v":176800},{"d":"2018-08-28","o":39.21,"h":39.53,"l":38.93,"c":39.46,"v":190600},{"d":"2018-08-29","o":39.46,"h":39.51,"l":39.23,"c":39.3,"v":135700},{"d":"2018-08-30","o":39.38,"h":39.42,"l":39.05,"c":39.15,"v":125500},{"d":"2018-08-31","o":39.15,"h":39.56,"l":39.15,"c":39.5,"v":149800},{"d":"2018-09-04","o":39.34,"h":39.5,"l":38.62,"c":38.83,"v":164200},{"d":"2018-09-05","o":38.66,"h":39.25,"l":38.47,"c":39.07,"v":129900},{"d":"2018-09-06","o":39.09,"h":39.34,"l":38.98,"c":38.98,"v":161400},{"d":"2018-09-07","o":38.87,"h":38.87,"l":38.32,"c":38.45,"v":177600},{"d":"2018-09-10","o":38.54,"h":39.13,"l":38.54,"c":38.86,"v":245800},{"d":"2018-09-11","o":38.72,"h":39.1,"l":38.7,"c":38.91,"v":199100},{"d":"2018-09-12","o":38.64,"h":38.97,"l":38.42,"c":38.78,"v":150400},{"d":"2018-09-13","o":38.9,"h":39.08,"l":38.68,"c":39.06,"v":137300},{"d":"2018-09-14","o":38.93,"h":38.93,"l":37.89,"c":38.28,"v":238500},{"d":"2018-09-17","o":38.25,"h":38.57,"l":38.01,"c":38.49,"v":191800},{"d":"2018-09-18","o":38.51,"h":38.58,"l":38.28,"c":38.28,"v":248800},{"d":"2018-09-19","o":38.3,"h":38.3,"l":37.06,"c":37.14,"v":308600},{"d":"2018-09-20","o":37.13,"h":37.64,"l":36.94,"c":37.61,"v":236800},{"d":"2018-09-21","o":37.56,"h":37.83,"l":37.48,"c":37.59,"v":1232300},{"d":"2018-09-24","o":37.48,"h":37.6,"l":36.65,"c":36.84,"v":164300},{"d":"2018-09-25","o":36.84,"h":37.38,"l":36.76,"c":37.23,"v":106900},{"d":"2018-09-26","o":37.21,"h":37.31,"l":36.72,"c":36.75,"v":127300},{"d":"2018-09-27","o":36.85,"h":37.15,"l":36.78,"c":36.85,"v":103000},{"d":"2018-09-28","o":36.86,"h":37.3,"l":36.86,"c":37.29,"v":234100},{"d":"2018-10-01","o":37.33,"h":37.37,"l":36.9,"c":36.96,"v":345300},{"d":"2018-10-02","o":36.97,"h":37.14,"l":36.74,"c":36.78,"v":154400},{"d":"2018-10-03","o":36.83,"h":36.99,"l":36.14,"c":36.44,"v":139300},{"d":"2018-10-04","o":36.23,"h":36.58,"l":35.95,"c":36.35,"v":202000},{"d":"2018-10-05","o":36.35,"h":36.78,"l":36.27,"c":36.62,"v":292400},{"d":"2018-10-08","o":36.7,"h":37.52,"l":36.7,"c":37.45,"v":154300},{"d":"2018-10-09","o":37.42,"h":37.72,"l":37.11,"c":37.42,"v":212500},{"d":"2018-10-10","o":37.29,"h":37.67,"l":36.87,"c":36.95,"v":281900},{"d":"2018-10-11","o":36.93,"h":36.93,"l":35.88,"c":35.9,"v":255900},{"d":"2018-10-12","o":36.21,"h":36.21,"l":35.37,"c":35.46,"v":264300},{"d":"2018-10-15","o":35.39,"h":36.32,"l":35.39,"c":35.91,"v":138600},{"d":"2018-10-16","o":36.01,"h":36.99,"l":35.61,"c":36.89,"v":139200},{"d":"2018-10-17","o":36.8,"h":36.95,"l":36.39,"c":36.61,"v":104900},{"d":"2018-10-18","o":36.63,"h":37.06,"l":36.39,"c":36.58,"v":65000},{"d":"2018-10-19","o":36.5,"h":36.95,"l":36.5,"c":36.79,"v":85800},{"d":"2018-10-22","o":36.84,"h":37.19,"l":36.3,"c":36.31,"v":69900},{"d":"2018-10-23","o":36.08,"h":36.77,"l":35.92,"c":36.48,"v":75800},{"d":"2018-10-24","o":36.55,"h":37,"l":36.31,"c":36.63,"v":163900},{"d":"2018-10-25","o":36.63,"h":37.79,"l":36.35,"c":37.69,"v":524700},{"d":"2018-10-26","o":37.47,"h":37.78,"l":36.52,"c":36.92,"v":209900},{"d":"2018-10-29","o":37.34,"h":37.92,"l":37.28,"c":37.85,"v":306500},{"d":"2018-10-30","o":37.85,"h":38.61,"l":37.38,"c":38.2,"v":294900},{"d":"2018-10-31","o":38.95,"h":39.49,"l":37.82,"c":38.36,"v":412100},{"d":"2018-11-01","o":38.45,"h":38.63,"l":38.03,"c":38.49,"v":284600},{"d":"2018-11-02","o":38.49,"h":38.49,"l":37.64,"c":37.94,"v":221600},{"d":"2018-11-05","o":37.95,"h":39.02,"l":37.95,"c":38.47,"v":187400},{"d":"2018-11-06","o":38.47,"h":38.75,"l":38.26,"c":38.33,"v":267200},{"d":"2018-11-07","o":38.51,"h":38.92,"l":38.28,"c":38.85,"v":149100},{"d":"2018-11-08","o":38.83,"h":39.08,"l":38.54,"c":39.04,"v":126800},{"d":"2018-11-09","o":38.97,"h":39.39,"l":38.88,"c":39.38,"v":191900},{"d":"2018-11-12","o":39.38,"h":39.84,"l":39.19,"c":39.23,"v":177100},{"d":"2018-11-13","o":39.47,"h":39.64,"l":39.14,"c":39.37,"v":222200},{"d":"2018-11-14","o":39.53,"h":39.59,"l":38.98,"c":39.29,"v":184500},{"d":"2018-11-15","o":39.2,"h":39.2,"l":38.4,"c":38.76,"v":227100},{"d":"2018-11-16","o":38.64,"h":39.22,"l":38.55,"c":39.21,"v":234000},{"d":"2018-11-19","o":39.3,"h":39.93,"l":39.27,"c":39.91,"v":321300},{"d":"2018-11-20","o":39.74,"h":40.47,"l":39.49,"c":39.55,"v":284300},{"d":"2018-11-21","o":39.74,"h":40.27,"l":39.43,"c":39.55,"v":168800},{"d":"2018-11-23","o":39.39,"h":39.74,"l":39.22,"c":39.42,"v":47100},{"d":"2018-11-26","o":39.72,"h":39.79,"l":39.32,"c":39.63,"v":112800},{"d":"2018-11-27","o":39.57,"h":40.15,"l":39.37,"c":40.12,"v":202800},{"d":"2018-11-28","o":40.02,"h":40.95,"l":39.92,"c":40.89,"v":253500},{"d":"2018-11-29","o":41.08,"h":41.08,"l":40.39,"c":40.76,"v":222500},{"d":"2018-11-30","o":40.79,"h":41.78,"l":40.79,"c":41.62,"v":444000},{"d":"2018-12-03","o":41.79,"h":41.93,"l":41.22,"c":41.91,"v":208900},{"d":"2018-12-04","o":41.84,"h":42.13,"l":41.39,"c":41.47,"v":482400},{"d":"2018-12-06","o":41.43,"h":42.82,"l":41.05,"c":42.81,"v":302900},{"d":"2018-12-07","o":42.82,"h":42.85,"l":42.14,"c":42.2,"v":149800},{"d":"2018-12-10","o":42.24,"h":42.24,"l":41.22,"c":41.68,"v":218800},{"d":"2018-12-11","o":42.02,"h":42.23,"l":41.75,"c":41.92,"v":217500},{"d":"2018-12-12","o":41.92,"h":41.92,"l":40.95,"c":41.14,"v":355800},{"d":"2018-12-13","o":41.27,"h":41.99,"l":41.18,"c":41.92,"v":167000},{"d":"2018-12-14","o":41.74,"h":41.93,"l":41.5,"c":41.71,"v":151200},{"d":"2018-12-17","o":41.91,"h":41.91,"l":40.33,"c":40.62,"v":352000},{"d":"2018-12-18","o":41,"h":41.4,"l":40.75,"c":41.1,"v":297000},{"d":"2018-12-19","o":41.16,"h":41.16,"l":40.16,"c":40.48,"v":249800},{"d":"2018-12-20","o":40.51,"h":41.03,"l":39.99,"c":40.36,"v":345900},{"d":"2018-12-21","o":40.41,"h":41.07,"l":39.99,"c":40.21,"v":592200},{"d":"2018-12-24","o":40.05,"h":40.05,"l":38.45,"c":38.56,"v":160700},{"d":"2018-12-26","o":38.72,"h":39.95,"l":38.15,"c":39.95,"v":238600},{"d":"2018-12-27","o":39.58,"h":39.97,"l":38.69,"c":39.96,"v":263600},{"d":"2018-12-28","o":40.25,"h":40.92,"l":39.59,"c":40.07,"v":219000},{"d":"2018-12-31","o":40.47,"h":40.47,"l":39.51,"c":40.17,"v":217300},{"d":"2019-01-02","o":39.69,"h":39.69,"l":38.94,"c":39.3,"v":235000},{"d":"2019-01-03","o":39.37,"h":39.96,"l":39.04,"c":39.31,"v":166400},{"d":"2019-01-04","o":39.51,"h":40.07,"l":39.22,"c":39.63,"v":240000},{"d":"2019-01-07","o":39.82,"h":40.62,"l":39.75,"c":40.25,"v":191300},{"d":"2019-01-08","o":40.4,"h":41.23,"l":40.4,"c":41.08,"v":324700},{"d":"2019-01-09","o":41.17,"h":41.35,"l":40.53,"c":40.76,"v":173500},{"d":"2019-01-10","o":40.55,"h":41.2,"l":40.55,"c":40.93,"v":153400},{"d":"2019-01-11","o":40.97,"h":41.14,"l":40.69,"c":40.92,"v":199100},{"d":"2019-01-14","o":40.79,"h":41.03,"l":40.48,"c":40.51,"v":384200},{"d":"2019-01-15","o":40.54,"h":40.87,"l":40.44,"c":40.57,"v":204900},{"d":"2019-01-16","o":40.49,"h":41.15,"l":40.4,"c":40.9,"v":241100},{"d":"2019-01-17","o":40.73,"h":41.41,"l":40.73,"c":41.1,"v":286200},{"d":"2019-01-18","o":41.07,"h":41.19,"l":40.63,"c":40.73,"v":129300},{"d":"2019-01-22","o":40.66,"h":41,"l":40.21,"c":40.47,"v":149400},{"d":"2019-01-23","o":40.5,"h":40.65,"l":40.3,"c":40.63,"v":161700},{"d":"2019-01-24","o":40.69,"h":41.06,"l":40.33,"c":40.82,"v":148300},{"d":"2019-01-25","o":40.95,"h":41.44,"l":40.95,"c":41.35,"v":95100},{"d":"2019-01-28","o":41.2,"h":41.9,"l":41.03,"c":41.74,"v":325200},{"d":"2019-01-29","o":41.83,"h":42.26,"l":41.57,"c":42.23,"v":269000},{"d":"2019-01-30","o":42.13,"h":42.71,"l":41.98,"c":42.51,"v":181400},{"d":"2019-01-31","o":42.54,"h":42.97,"l":41.95,"c":42.94,"v":177100},{"d":"2019-02-01","o":43,"h":43.13,"l":41.87,"c":42.6,"v":120700},{"d":"2019-02-04","o":42.54,"h":43.07,"l":42.16,"c":43.05,"v":106300},{"d":"2019-02-05","o":43.24,"h":43.29,"l":42.69,"c":43.2,"v":117700},{"d":"2019-02-06","o":43.26,"h":43.45,"l":42.77,"c":43.06,"v":101300},{"d":"2019-02-07","o":42.94,"h":43.98,"l":42.72,"c":43.9,"v":140100},{"d":"2019-02-08","o":43.8,"h":44.12,"l":43.8,"c":43.99,"v":133800},{"d":"2019-02-11","o":43.9,"h":44.25,"l":43.57,"c":44.22,"v":118000},{"d":"2019-02-12","o":44.18,"h":44.22,"l":43.43,"c":43.58,"v":158200},{"d":"2019-02-13","o":43.18,"h":44.04,"l":42.71,"c":43.97,"v":336900},{"d":"2019-02-14","o":43.89,"h":44.15,"l":43.16,"c":43.73,"v":211400},{"d":"2019-02-15","o":43.89,"h":44.06,"l":43.44,"c":44.05,"v":216500},{"d":"2019-02-19","o":44.03,"h":44.46,"l":43.66,"c":43.89,"v":125600},{"d":"2019-02-20","o":43.9,"h":43.9,"l":43.3,"c":43.6,"v":144500},{"d":"2019-02-21","o":43.35,"h":43.67,"l":43,"c":43.56,"v":105700},{"d":"2019-02-22","o":43.78,"h":43.96,"l":43.39,"c":43.78,"v":96800},{"d":"2019-02-25","o":43.98,"h":43.99,"l":43.39,"c":43.39,"v":147400},{"d":"2019-02-26","o":43.42,"h":43.85,"l":43.34,"c":43.69,"v":147400},{"d":"2019-02-27","o":43.44,"h":43.56,"l":42.94,"c":43.32,"v":114800},{"d":"2019-02-28","o":43.22,"h":43.95,"l":43.09,"c":43.44,"v":227300},{"d":"2019-03-01","o":43.61,"h":43.88,"l":43.07,"c":43.82,"v":166100},{"d":"2019-03-04","o":44.15,"h":44.16,"l":43.54,"c":43.98,"v":197200},{"d":"2019-03-05","o":44.01,"h":44.35,"l":43.75,"c":44.19,"v":120300},{"d":"2019-03-06","o":44.16,"h":44.99,"l":44.02,"c":44.77,"v":338400},{"d":"2019-03-07","o":44.92,"h":45.44,"l":44.68,"c":44.75,"v":287100},{"d":"2019-03-08","o":44.67,"h":45.5,"l":44.61,"c":45.3,"v":223900},{"d":"2019-03-11","o":45.51,"h":45.79,"l":44.97,"c":45.57,"v":219400},{"d":"2019-03-12","o":45.73,"h":46,"l":45.51,"c":45.79,"v":130100},{"d":"2019-03-13","o":45.54,"h":46.28,"l":45.46,"c":46.2,"v":263800},{"d":"2019-03-14","o":46.49,"h":46.62,"l":45.92,"c":46.12,"v":206600},{"d":"2019-03-15","o":46.23,"h":46.46,"l":45.57,"c":45.69,"v":443600},{"d":"2019-03-18","o":45.77,"h":46.03,"l":45.38,"c":45.67,"v":167500},{"d":"2019-03-19","o":45.67,"h":45.74,"l":45.1,"c":45.12,"v":177300},{"d":"2019-03-20","o":45.08,"h":45.52,"l":44.9,"c":44.97,"v":459700},{"d":"2019-03-21","o":44.95,"h":46.02,"l":44.95,"c":45.73,"v":213100},{"d":"2019-03-22","o":45.65,"h":46.06,"l":45.11,"c":45.11,"v":269900},{"d":"2019-03-25","o":45.09,"h":45.55,"l":44.91,"c":45.32,"v":191400},{"d":"2019-03-26","o":45.33,"h":45.86,"l":45.21,"c":45.83,"v":160000},{"d":"2019-03-27","o":45.75,"h":46.13,"l":45.39,"c":45.72,"v":172000},{"d":"2019-03-28","o":45.68,"h":46.32,"l":45.68,"c":46.28,"v":189100},{"d":"2019-03-29","o":46.26,"h":46.44,"l":45.5,"c":45.86,"v":765800},{"d":"2019-04-01","o":46.06,"h":46.22,"l":45.59,"c":46.22,"v":281600},{"d":"2019-04-02","o":46.37,"h":46.44,"l":45.61,"c":46.4,"v":251300},{"d":"2019-04-03","o":46.44,"h":46.74,"l":45.89,"c":46.38,"v":239700},{"d":"2019-04-04","o":46.47,"h":46.57,"l":46.08,"c":46.41,"v":214600},{"d":"2019-04-05","o":46.48,"h":46.83,"l":46.24,"c":46.77,"v":238000},{"d":"2019-04-08","o":46.81,"h":46.86,"l":45.95,"c":46,"v":218800},{"d":"2019-04-09","o":45.66,"h":46.17,"l":45.51,"c":45.51,"v":225300},{"d":"2019-04-10","o":45.67,"h":46.22,"l":45.52,"c":46.08,"v":255800},{"d":"2019-04-11","o":45.94,"h":46.17,"l":45.67,"c":45.88,"v":187700},{"d":"2019-04-12","o":45.83,"h":45.86,"l":45.41,"c":45.75,"v":240800},{"d":"2019-04-15","o":45.72,"h":45.82,"l":45.41,"c":45.82,"v":206600},{"d":"2019-04-16","o":45.87,"h":45.87,"l":44.21,"c":44.32,"v":195900},{"d":"2019-04-17","o":44.38,"h":44.38,"l":43.72,"c":44.08,"v":360200},{"d":"2019-04-18","o":44.05,"h":44.89,"l":44.05,"c":44.76,"v":199200},{"d":"2019-04-22","o":44.55,"h":44.67,"l":43.13,"c":43.69,"v":222600},{"d":"2019-04-23","o":43.9,"h":45.11,"l":43.49,"c":45.11,"v":269900},{"d":"2019-04-24","o":45.34,"h":45.95,"l":45.26,"c":45.95,"v":384300},{"d":"2019-04-25","o":45.85,"h":46.13,"l":45.52,"c":46.08,"v":240800},{"d":"2019-04-26","o":46.45,"h":46.6,"l":46.06,"c":46.52,"v":198700},{"d":"2019-04-29","o":46.37,"h":46.65,"l":46.08,"c":46.21,"v":295700},{"d":"2019-04-30","o":46.2,"h":46.58,"l":45.79,"c":46.19,"v":222400},{"d":"2019-05-01","o":46.3,"h":46.86,"l":45.96,"c":46.22,"v":408100},{"d":"2019-05-02","o":46.24,"h":46.59,"l":45.78,"c":46.12,"v":163200},{"d":"2019-05-03","o":46.24,"h":46.41,"l":45.79,"c":46.22,"v":148100},{"d":"2019-05-06","o":46.12,"h":46.39,"l":45.87,"c":46.18,"v":198500},{"d":"2019-05-07","o":46.11,"h":46.11,"l":44.62,"c":45.06,"v":142600},{"d":"2019-05-08","o":45.12,"h":45.64,"l":44.86,"c":45.31,"v":257300},{"d":"2019-05-09","o":45.21,"h":45.57,"l":44.71,"c":45.31,"v":182700},{"d":"2019-05-10","o":45.29,"h":45.8,"l":44.87,"c":45.8,"v":113900},{"d":"2019-05-13","o":45.45,"h":45.74,"l":45.26,"c":45.46,"v":156800},{"d":"2019-05-14","o":45.43,"h":45.95,"l":45.36,"c":45.93,"v":214500},{"d":"2019-05-15","o":45.74,"h":46.18,"l":45.51,"c":45.99,"v":150500},{"d":"2019-05-16","o":46.06,"h":46.48,"l":46.06,"c":46.43,"v":240600},{"d":"2019-05-17","o":46.33,"h":46.54,"l":45.95,"c":46.17,"v":164300},{"d":"2019-05-20","o":45.96,"h":46.27,"l":45.22,"c":45.45,"v":147500},{"d":"2019-05-21","o":45.51,"h":46.05,"l":45.51,"c":45.97,"v":166200},{"d":"2019-05-22","o":46.01,"h":46.03,"l":45.66,"c":45.85,"v":132000},{"d":"2019-05-23","o":45.68,"h":45.72,"l":45.39,"c":45.7,"v":156900},{"d":"2019-05-24","o":45.83,"h":46.24,"l":45.6,"c":45.97,"v":275300},{"d":"2019-05-28","o":46.25,"h":46.25,"l":45.45,"c":45.84,"v":562300},{"d":"2019-05-29","o":45.76,"h":45.76,"l":44.49,"c":44.68,"v":226700},{"d":"2019-05-30","o":45.5,"h":45.57,"l":44.85,"c":45.17,"v":255600},{"d":"2019-05-31","o":44.97,"h":45.64,"l":44.63,"c":45.39,"v":207600},{"d":"2019-06-03","o":45.59,"h":45.68,"l":44.95,"c":45.68,"v":216000},{"d":"2019-06-04","o":45.72,"h":45.83,"l":44.78,"c":45.11,"v":364500},{"d":"2019-06-05","o":45.25,"h":46.39,"l":45.2,"c":46.39,"v":184300},{"d":"2019-06-06","o":46.51,"h":46.64,"l":45.99,"c":46.39,"v":281900},{"d":"2019-06-07","o":46.73,"h":46.91,"l":46.38,"c":46.61,"v":250300},{"d":"2019-06-10","o":46.6,"h":46.6,"l":46.2,"c":46.51,"v":226100},{"d":"2019-06-11","o":45.6,"h":46.05,"l":44.25,"c":45.35,"v":1113800},{"d":"2019-06-12","o":45.05,"h":45.32,"l":44.62,"c":45.11,"v":4650900},{"d":"2019-06-13","o":45.15,"h":46.23,"l":45.15,"c":46.18,"v":1172300},{"d":"2019-06-14","o":46.12,"h":47.28,"l":45.54,"c":47.25,"v":2809900},{"d":"2019-06-17","o":47.4,"h":47.8,"l":46.92,"c":47.36,"v":921800},{"d":"2019-06-18","o":47.7,"h":47.81,"l":46.6,"c":46.96,"v":648800},{"d":"2019-06-19","o":47.11,"h":47.79,"l":46.72,"c":47.69,"v":476600},{"d":"2019-06-20","o":47.97,"h":48.11,"l":47.65,"c":48.03,"v":487200},{"d":"2019-06-21","o":47.7,"h":47.81,"l":46.8,"c":47.49,"v":819100},{"d":"2019-06-24","o":47.7,"h":47.81,"l":47.15,"c":47.26,"v":651200},{"d":"2019-06-25","o":47.27,"h":47.59,"l":46.41,"c":46.49,"v":649300},{"d":"2019-06-26","o":46.61,"h":46.61,"l":45.24,"c":45.68,"v":639500},{"d":"2019-06-27","o":45.73,"h":46.37,"l":45.73,"c":46.25,"v":605100},{"d":"2019-06-28","o":46.3,"h":47.2,"l":46.2,"c":47.12,"v":3985000},{"d":"2019-07-01","o":47.36,"h":47.37,"l":46.31,"c":46.88,"v":620200},{"d":"2019-07-02","o":47.05,"h":47.38,"l":46.73,"c":47.36,"v":410800},{"d":"2019-07-03","o":47.48,"h":47.95,"l":47.4,"c":47.84,"v":192700},{"d":"2019-07-05","o":47.48,"h":47.66,"l":46.92,"c":47.62,"v":373300},{"d":"2019-07-08","o":47.64,"h":47.97,"l":47.5,"c":47.76,"v":233700},{"d":"2019-07-09","o":47.71,"h":48.06,"l":47.5,"c":47.88,"v":369600},{"d":"2019-07-10","o":48.06,"h":48.3,"l":47.85,"c":48.22,"v":459700},{"d":"2019-07-11","o":48.18,"h":48.2,"l":47.3,"c":47.61,"v":317900},{"d":"2019-07-12","o":47.6,"h":47.71,"l":47.22,"c":47.45,"v":259100},{"d":"2019-07-15","o":47.54,"h":47.54,"l":46.84,"c":47.02,"v":292900},{"d":"2019-07-16","o":46.92,"h":47.12,"l":46.52,"c":46.9,"v":328800},{"d":"2019-07-17","o":46.99,"h":47.06,"l":46.19,"c":46.44,"v":658400},{"d":"2019-07-18","o":46.41,"h":46.59,"l":45.87,"c":46.5,"v":432600},{"d":"2019-07-19","o":46.39,"h":46.54,"l":45.66,"c":45.82,"v":401100},{"d":"2019-07-22","o":45.85,"h":46.12,"l":45.47,"c":45.82,"v":305000},{"d":"2019-07-23","o":45.99,"h":46.95,"l":45.81,"c":46.76,"v":390500},{"d":"2019-07-24","o":46.86,"h":47.24,"l":46.34,"c":47.15,"v":271200},{"d":"2019-07-25","o":47.4,"h":47.4,"l":46.64,"c":46.64,"v":230100},{"d":"2019-07-26","o":46.73,"h":47.04,"l":46.44,"c":46.94,"v":223900},{"d":"2019-07-29","o":47.07,"h":47.38,"l":46.83,"c":47,"v":200300},{"d":"2019-07-30","o":46.88,"h":47.39,"l":46.88,"c":46.94,"v":466400},{"d":"2019-07-31","o":46.71,"h":46.71,"l":45.8,"c":46.4,"v":723200},{"d":"2019-08-01","o":46.37,"h":47.35,"l":46.09,"c":46.76,"v":365700},{"d":"2019-08-02","o":46.62,"h":46.88,"l":46.24,"c":46.83,"v":332900},{"d":"2019-08-05","o":46.6,"h":46.61,"l":44.9,"c":45.58,"v":333700},{"d":"2019-08-06","o":45.55,"h":46.08,"l":45.29,"c":46.08,"v":396100},{"d":"2019-08-07","o":45.96,"h":46.78,"l":45.41,"c":46.56,"v":298000},{"d":"2019-08-08","o":46.67,"h":47.63,"l":46.23,"c":47.59,"v":310500},{"d":"2019-08-09","o":47.29,"h":47.59,"l":46.86,"c":47.25,"v":340900},{"d":"2019-08-12","o":47.22,"h":47.28,"l":46.5,"c":46.75,"v":190800},{"d":"2019-08-13","o":46.68,"h":47.06,"l":46.6,"c":46.9,"v":117300},{"d":"2019-08-14","o":46.58,"h":46.8,"l":46.19,"c":46.43,"v":310900},{"d":"2019-08-15","o":46.48,"h":46.83,"l":46.32,"c":46.44,"v":269200},{"d":"2019-08-16","o":46.57,"h":47.15,"l":46.45,"c":47.06,"v":158500},{"d":"2019-08-19","o":47.29,"h":47.33,"l":46.32,"c":47.28,"v":182600},{"d":"2019-08-20","o":47.44,"h":47.44,"l":46.8,"c":46.9,"v":223900},{"d":"2019-08-21","o":47.11,"h":47.25,"l":46.8,"c":46.92,"v":338900},{"d":"2019-08-22","o":46.9,"h":47.27,"l":46.59,"c":47.22,"v":134000},{"d":"2019-08-23","o":47.19,"h":47.48,"l":46.24,"c":46.37,"v":218800},{"d":"2019-08-26","o":46.71,"h":46.71,"l":46.05,"c":46.44,"v":257200},{"d":"2019-08-27","o":46.78,"h":46.87,"l":46.11,"c":46.18,"v":219200},{"d":"2019-08-28","o":46.18,"h":46.59,"l":46.06,"c":46.4,"v":193100},{"d":"2019-08-29","o":46.64,"h":47,"l":46.42,"c":46.78,"v":156900},{"d":"2019-08-30","o":46.8,"h":47,"l":46.49,"c":46.86,"v":169800},{"d":"2019-09-03","o":46.82,"h":47.31,"l":46.74,"c":47.16,"v":178400},{"d":"2019-09-04","o":47.33,"h":47.66,"l":47.24,"c":47.54,"v":247900},{"d":"2019-09-05","o":47.67,"h":47.89,"l":47.26,"c":47.53,"v":471600},{"d":"2019-09-06","o":47.64,"h":48.16,"l":47.43,"c":47.77,"v":393100},{"d":"2019-09-09","o":47.77,"h":48.12,"l":47.39,"c":47.96,"v":524200},{"d":"2019-09-10","o":47.77,"h":48.18,"l":47.1,"c":47.43,"v":803600},{"d":"2019-09-11","o":47.08,"h":47.28,"l":46.48,"c":46.81,"v":917700},{"d":"2019-09-12","o":46.8,"h":47.2,"l":46.54,"c":47.14,"v":825600},{"d":"2019-09-13","o":47,"h":47.88,"l":46.35,"c":46.88,"v":554300},{"d":"2019-09-16","o":47.05,"h":47.48,"l":46.62,"c":46.76,"v":789900},{"d":"2019-09-17","o":46.78,"h":47.49,"l":46.78,"c":47.45,"v":577800},{"d":"2019-09-18","o":47.71,"h":47.83,"l":46.73,"c":47.01,"v":770900},{"d":"2019-09-19","o":47.29,"h":47.84,"l":47.15,"c":47.33,"v":816100},{"d":"2019-09-20","o":47.41,"h":47.58,"l":46.77,"c":46.87,"v":761000},{"d":"2019-09-23","o":46.71,"h":47.05,"l":46.64,"c":46.8,"v":259000},{"d":"2019-09-24","o":46.86,"h":47.15,"l":46.21,"c":46.3,"v":589100},{"d":"2019-09-25","o":46.3,"h":46.71,"l":46.3,"c":46.49,"v":237500},{"d":"2019-09-26","o":46.55,"h":46.87,"l":46.42,"c":46.8,"v":219600},{"d":"2019-09-27","o":46.89,"h":47.15,"l":46.57,"c":46.84,"v":325300},{"d":"2019-09-30","o":46.86,"h":47.22,"l":46.69,"c":46.74,"v":319800},{"d":"2019-10-01","o":46.66,"h":46.82,"l":46.19,"c":46.24,"v":218000},{"d":"2019-10-02","o":46.15,"h":46.58,"l":45.79,"c":46.02,"v":190000},{"d":"2019-10-03","o":45.98,"h":46.41,"l":45.65,"c":46.04,"v":310500},{"d":"2019-10-04","o":46.25,"h":46.51,"l":46.02,"c":46.5,"v":245900},{"d":"2019-10-07","o":46.28,"h":46.77,"l":46.21,"c":46.63,"v":322500},{"d":"2019-10-08","o":46.6,"h":46.72,"l":46.09,"c":46.48,"v":247800},{"d":"2019-10-09","o":46.74,"h":46.85,"l":46.35,"c":46.42,"v":161500},{"d":"2019-10-10","o":46.42,"h":46.49,"l":46.13,"c":46.32,"v":246900},{"d":"2019-10-11","o":46.51,"h":46.98,"l":46.22,"c":46.77,"v":393100},{"d":"2019-10-14","o":46.87,"h":47.15,"l":46.52,"c":47.06,"v":208400},{"d":"2019-10-15","o":47.22,"h":47.61,"l":47.02,"c":47.6,"v":375300},{"d":"2019-10-16","o":47.54,"h":47.59,"l":47.23,"c":47.52,"v":224800},{"d":"2019-10-17","o":47.47,"h":47.83,"l":47.37,"c":47.67,"v":267200},{"d":"2019-10-18","o":47.59,"h":47.59,"l":47.17,"c":47.2,"v":369900},{"d":"2019-10-21","o":47.25,"h":47.78,"l":47.13,"c":47.69,"v":244300},{"d":"2019-10-22","o":47.82,"h":47.82,"l":47.35,"c":47.5,"v":246800},{"d":"2019-10-23","o":47.66,"h":47.8,"l":47.22,"c":47.8,"v":234500},{"d":"2019-10-24","o":47.89,"h":48.02,"l":47.61,"c":47.86,"v":224200},{"d":"2019-10-25","o":47.81,"h":47.82,"l":47.44,"c":47.69,"v":202100},{"d":"2019-10-28","o":47.72,"h":47.8,"l":47,"c":47.02,"v":339600},{"d":"2019-10-29","o":46.97,"h":47.44,"l":46.9,"c":47.2,"v":267000},{"d":"2019-10-30","o":47.39,"h":48.7,"l":47.18,"c":48.63,"v":454700},{"d":"2019-10-31","o":48.75,"h":49.26,"l":47.85,"c":48.96,"v":507800},{"d":"2019-11-01","o":48.91,"h":48.99,"l":48.53,"c":48.93,"v":259500},{"d":"2019-11-04","o":48.95,"h":48.98,"l":48.24,"c":48.41,"v":388900},{"d":"2019-11-05","o":48.28,"h":48.55,"l":47.48,"c":47.81,"v":201300},{"d":"2019-11-06","o":47.9,"h":48.12,"l":47.42,"c":47.48,"v":226900},{"d":"2019-11-07","o":47.34,"h":47.8,"l":46.83,"c":46.96,"v":364400},{"d":"2019-11-08","o":46.9,"h":47.15,"l":46.65,"c":46.76,"v":165600},{"d":"2019-11-11","o":46.62,"h":47.03,"l":46.4,"c":46.91,"v":161700},{"d":"2019-11-12","o":47.04,"h":47.25,"l":46.17,"c":46.26,"v":201300},{"d":"2019-11-13","o":46.3,"h":46.94,"l":46.28,"c":46.7,"v":244200},{"d":"2019-11-14","o":46.88,"h":46.99,"l":46.56,"c":46.88,"v":164900},{"d":"2019-11-15","o":47.01,"h":47.23,"l":46.59,"c":47.23,"v":293000},{"d":"2019-11-18","o":47.21,"h":47.47,"l":46.95,"c":46.96,"v":214300},{"d":"2019-11-19","o":47.16,"h":47.16,"l":46.8,"c":47.02,"v":214700},{"d":"2019-11-20","o":47.09,"h":47.22,"l":46.5,"c":46.77,"v":268700},{"d":"2019-11-21","o":46.73,"h":46.85,"l":45.88,"c":46.11,"v":497800},{"d":"2019-11-22","o":46.33,"h":46.51,"l":45.54,"c":46.03,"v":299000},{"d":"2019-11-25","o":46.21,"h":46.69,"l":46.14,"c":46.3,"v":282200},{"d":"2019-11-26","o":46.49,"h":46.88,"l":46.32,"c":46.76,"v":303400},{"d":"2019-11-27","o":46.81,"h":47.07,"l":46.45,"c":47,"v":144900},{"d":"2019-11-29","o":47,"h":47.76,"l":47,"c":47.53,"v":174300},{"d":"2019-12-02","o":47.52,"h":47.61,"l":46.64,"c":46.78,"v":300000},{"d":"2019-12-03","o":46.75,"h":47.18,"l":46.74,"c":47.07,"v":277300},{"d":"2019-12-04","o":47.1,"h":47.6,"l":46.85,"c":47.51,"v":266200},{"d":"2019-12-05","o":47.52,"h":47.63,"l":47.1,"c":47.51,"v":262400},{"d":"2019-12-06","o":47.72,"h":48.04,"l":47.26,"c":47.4,"v":295800},{"d":"2019-12-09","o":47.39,"h":47.69,"l":47.17,"c":47.66,"v":390300},{"d":"2019-12-10","o":47.79,"h":47.84,"l":47.1,"c":47.36,"v":270400},{"d":"2019-12-11","o":47.14,"h":47.14,"l":46.31,"c":46.35,"v":249900},{"d":"2019-12-12","o":46.28,"h":46.51,"l":44.89,"c":44.9,"v":331300},{"d":"2019-12-13","o":44.95,"h":45.07,"l":44.27,"c":44.7,"v":325300},{"d":"2019-12-16","o":44.73,"h":44.94,"l":44.34,"c":44.89,"v":470400},{"d":"2019-12-17","o":45,"h":45.08,"l":44.21,"c":44.36,"v":521100},{"d":"2019-12-18","o":44.44,"h":44.87,"l":44.28,"c":44.7,"v":347300},{"d":"2019-12-19","o":44.68,"h":45.1,"l":44.48,"c":44.89,"v":395200},{"d":"2019-12-20","o":44.98,"h":45.3,"l":44.75,"c":44.95,"v":675800},{"d":"2019-12-23","o":44.91,"h":44.91,"l":44.57,"c":44.8,"v":235800},{"d":"2019-12-24","o":44.79,"h":44.94,"l":44.6,"c":44.73,"v":79000},{"d":"2019-12-26","o":44.8,"h":44.94,"l":44.59,"c":44.94,"v":95000},{"d":"2019-12-27","o":45.08,"h":45.27,"l":44.93,"c":45.25,"v":172100},{"d":"2019-12-30","o":45.11,"h":45.51,"l":45.01,"c":45.5,"v":272800},{"d":"2019-12-31","o":45.43,"h":45.99,"l":45.26,"c":45.9,"v":322600},{"d":"2020-01-02","o":46.15,"h":46.23,"l":44.76,"c":44.98,"v":196900},{"d":"2020-01-03","o":45.16,"h":45.94,"l":45.01,"c":45.88,"v":318700},{"d":"2020-01-06","o":45.81,"h":46.59,"l":45.59,"c":46.22,"v":300300},{"d":"2020-01-07","o":46.05,"h":46.05,"l":45.14,"c":45.34,"v":146000},{"d":"2020-01-08","o":45.32,"h":45.63,"l":45.22,"c":45.48,"v":213000},{"d":"2020-01-09","o":45.43,"h":45.75,"l":45.26,"c":45.4,"v":231400},{"d":"2020-01-10","o":45.4,"h":45.64,"l":45.24,"c":45.56,"v":213800},{"d":"2020-01-13","o":45.57,"h":46.12,"l":45.52,"c":46.09,"v":280500},{"d":"2020-01-14","o":46.03,"h":46.03,"l":45.44,"c":45.76,"v":292500},{"d":"2020-01-15","o":45.83,"h":46.48,"l":45.83,"c":46.24,"v":344600},{"d":"2020-01-16","o":46.32,"h":46.58,"l":46.29,"c":46.4,"v":190200},{"d":"2020-01-17","o":46.58,"h":47.03,"l":46.29,"c":46.83,"v":305600},{"d":"2020-01-21","o":46.87,"h":47.57,"l":46.68,"c":47.55,"v":285400},{"d":"2020-01-22","o":47.56,"h":47.74,"l":47.34,"c":47.62,"v":297600},{"d":"2020-01-23","o":47.61,"h":48.03,"l":47.5,"c":47.91,"v":328600},{"d":"2020-01-24","o":47.97,"h":48.15,"l":47.48,"c":47.74,"v":149800},{"d":"2020-01-27","o":47.47,"h":47.79,"l":47.22,"c":47.61,"v":223200},{"d":"2020-01-28","o":47.73,"h":47.94,"l":47.27,"c":47.34,"v":147800},{"d":"2020-01-29","o":47.32,"h":47.43,"l":47.07,"c":47.13,"v":306000},{"d":"2020-01-30","o":46.87,"h":47.21,"l":46.37,"c":46.63,"v":250000},{"d":"2020-01-31","o":46.39,"h":46.7,"l":45.34,"c":45.56,"v":442500},{"d":"2020-02-03","o":45.72,"h":46.38,"l":45.72,"c":46.16,"v":338500},{"d":"2020-02-04","o":46.42,"h":46.62,"l":46.24,"c":46.38,"v":207600},{"d":"2020-02-05","o":46.54,"h":46.88,"l":46.36,"c":46.54,"v":167400},{"d":"2020-02-06","o":46.69,"h":46.88,"l":46.36,"c":46.75,"v":210400},{"d":"2020-02-07","o":46.88,"h":46.94,"l":46.06,"c":46.07,"v":150100},{"d":"2020-02-10","o":46.2,"h":46.43,"l":46.05,"c":46.15,"v":552700},{"d":"2020-02-11","o":46.29,"h":46.57,"l":45.93,"c":46.06,"v":393900},{"d":"2020-02-12","o":45.34,"h":46.18,"l":44.64,"c":46.18,"v":808100},{"d":"2020-02-13","o":46.1,"h":46.71,"l":45.82,"c":46,"v":333000},{"d":"2020-02-14","o":46.15,"h":46.68,"l":45.93,"c":46.67,"v":859600},{"d":"2020-02-18","o":46.72,"h":46.72,"l":45.97,"c":46.04,"v":156000},{"d":"2020-02-19","o":46.05,"h":46.22,"l":45.07,"c":45.52,"v":223900},{"d":"2020-02-20","o":45.49,"h":45.62,"l":45.16,"c":45.39,"v":410800},{"d":"2020-02-21","o":45.49,"h":45.68,"l":45.3,"c":45.5,"v":360900},{"d":"2020-02-24","o":44.77,"h":45.57,"l":44.77,"c":45.28,"v":249300},{"d":"2020-02-25","o":45.33,"h":45.33,"l":43.83,"c":44.06,"v":236600},{"d":"2020-02-26","o":44.14,"h":44.32,"l":43.53,"c":43.55,"v":225500},{"d":"2020-02-27","o":42.76,"h":43.66,"l":41.75,"c":41.82,"v":416400},{"d":"2020-02-28","o":40.97,"h":41.72,"l":39.85,"c":41.45,"v":609000},{"d":"2020-03-02","o":40.91,"h":42.97,"l":40.91,"c":42.91,"v":599000},{"d":"2020-03-03","o":42.9,"h":43.65,"l":41.53,"c":41.95,"v":409100},{"d":"2020-03-04","o":42.52,"h":43.27,"l":42.52,"c":43.06,"v":414800},{"d":"2020-03-05","o":42.3,"h":42.59,"l":41.72,"c":42.25,"v":287000},{"d":"2020-03-06","o":41.25,"h":41.88,"l":40.04,"c":41.28,"v":372100},{"d":"2020-03-09","o":39.33,"h":39.58,"l":37.11,"c":37.31,"v":461300},{"d":"2020-03-10","o":37.99,"h":38.77,"l":36.59,"c":38.77,"v":548400},{"d":"2020-03-11","o":37.54,"h":37.62,"l":35.41,"c":35.64,"v":335300},{"d":"2020-03-12","o":33.53,"h":33.72,"l":30.41,"c":30.42,"v":473900},{"d":"2020-03-13","o":32.02,"h":34.09,"l":29.96,"c":33.67,"v":672600},{"d":"2020-03-16","o":30.29,"h":32.33,"l":24.52,"c":24.58,"v":508300},{"d":"2020-03-17","o":25.04,"h":25.42,"l":23.31,"c":24.37,"v":531300},{"d":"2020-03-18","o":22.79,"h":24.35,"l":21.18,"c":21.77,"v":597200},{"d":"2020-03-19","o":21.56,"h":23.03,"l":20.15,"c":22.53,"v":656600},{"d":"2020-03-20","o":22.7,"h":24.54,"l":22.06,"c":22.46,"v":638200},{"d":"2020-03-23","o":22.22,"h":22.96,"l":21.06,"c":22.05,"v":543700},{"d":"2020-03-24","o":23.05,"h":24.33,"l":22.5,"c":23.87,"v":404300},{"d":"2020-03-25","o":23.7,"h":25.19,"l":21.93,"c":22.88,"v":1040000},{"d":"2020-03-26","o":23.39,"h":24.82,"l":22.46,"c":24.43,"v":963000},{"d":"2020-03-27","o":23.48,"h":25.28,"l":23.08,"c":24.69,"v":473000},{"d":"2020-03-30","o":24.98,"h":24.98,"l":23.5,"c":24.67,"v":536900},{"d":"2020-03-31","o":24.55,"h":25.57,"l":24.18,"c":25,"v":607800},{"d":"2020-04-01","o":23.75,"h":23.76,"l":22.15,"c":22.6,"v":437500},{"d":"2020-04-02","o":22.13,"h":23.84,"l":22.13,"c":22.7,"v":337500},{"d":"2020-04-03","o":22.42,"h":22.9,"l":20.83,"c":21.48,"v":322000},{"d":"2020-04-06","o":22.55,"h":23.97,"l":22.42,"c":23.65,"v":604700},{"d":"2020-04-07","o":24.41,"h":25.95,"l":24.32,"c":24.68,"v":637900},{"d":"2020-04-08","o":25,"h":26.98,"l":24.5,"c":26.75,"v":402900},{"d":"2020-04-09","o":26.93,"h":29.76,"l":26.88,"c":29.59,"v":673400},{"d":"2020-04-13","o":29.24,"h":29.29,"l":27.8,"c":28.3,"v":326400},{"d":"2020-04-14","o":29.06,"h":29.76,"l":28.92,"c":29.37,"v":404700},{"d":"2020-04-15","o":28.19,"h":29.26,"l":26.75,"c":26.85,"v":403000},{"d":"2020-04-16","o":26.58,"h":27.05,"l":25.2,"c":25.59,"v":467000},{"d":"2020-04-17","o":26.65,"h":27.29,"l":26.07,"c":26.25,"v":218400},{"d":"2020-04-20","o":25.61,"h":26.46,"l":25.3,"c":25.55,"v":203300},{"d":"2020-04-21","o":24.57,"h":25.71,"l":24.57,"c":25.46,"v":213600},{"d":"2020-04-22","o":25.89,"h":26.35,"l":25.23,"c":26.15,"v":391200},{"d":"2020-04-23","o":26.1,"h":26.57,"l":25.68,"c":26.13,"v":376700},{"d":"2020-04-24","o":26.23,"h":26.43,"l":25.53,"c":25.98,"v":308000},{"d":"2020-04-27","o":26.21,"h":27.88,"l":26.04,"c":27.59,"v":224800},{"d":"2020-04-28","o":28.73,"h":29.58,"l":27.99,"c":29.02,"v":346300},{"d":"2020-04-29","o":29.28,"h":30.02,"l":28.78,"c":29.42,"v":572100},{"d":"2020-04-30","o":28.7,"h":29.61,"l":28.08,"c":28.32,"v":529700},{"d":"2020-05-01","o":27.17,"h":27.84,"l":26.68,"c":27.38,"v":337500},{"d":"2020-05-04","o":26.65,"h":27.48,"l":26.52,"c":27.32,"v":423300},{"d":"2020-05-05","o":27.95,"h":28.32,"l":27.02,"c":27.09,"v":301800},{"d":"2020-05-06","o":27.13,"h":27.55,"l":26.55,"c":26.77,"v":404000},{"d":"2020-05-07","o":27.13,"h":27.59,"l":26.42,"c":26.74,"v":567400},{"d":"2020-05-08","o":27.38,"h":27.84,"l":27.15,"c":27.82,"v":254900},{"d":"2020-05-11","o":27.27,"h":27.67,"l":26.06,"c":26.06,"v":324500},{"d":"2020-05-12","o":26.38,"h":26.6,"l":24.84,"c":25.03,"v":418800},{"d":"2020-05-13","o":24.71,"h":24.81,"l":23.57,"c":23.91,"v":318300},{"d":"2020-05-14","o":23.31,"h":24.91,"l":22.64,"c":24.58,"v":473700},{"d":"2020-05-15","o":24.41,"h":24.64,"l":23.61,"c":24.38,"v":823900},{"d":"2020-05-18","o":24.59,"h":26.42,"l":24.59,"c":26,"v":416500},{"d":"2020-05-19","o":25.79,"h":25.79,"l":25.05,"c":25.1,"v":264900},{"d":"2020-05-20","o":25.78,"h":26,"l":25.08,"c":25.81,"v":389100},{"d":"2020-05-21","o":25.72,"h":26.62,"l":25.46,"c":25.93,"v":201900},{"d":"2020-05-22","o":26.17,"h":26.27,"l":25.1,"c":25.17,"v":334700},{"d":"2020-05-26","o":26.36,"h":27.22,"l":25.87,"c":27,"v":502700},{"d":"2020-05-27","o":28.01,"h":28.52,"l":27.21,"c":28.09,"v":339300},{"d":"2020-05-28","o":28.51,"h":28.51,"l":26.85,"c":27.16,"v":548100},{"d":"2020-05-29","o":26.68,"h":26.84,"l":25.99,"c":26.17,"v":489200},{"d":"2020-06-01","o":26.15,"h":27.08,"l":26.15,"c":26.59,"v":271200},{"d":"2020-06-02","o":27.04,"h":27.28,"l":26.63,"c":26.98,"v":373400},{"d":"2020-06-03","o":27.62,"h":29.64,"l":27.59,"c":29.42,"v":681500},{"d":"2020-06-04","o":29.39,"h":31.12,"l":28.53,"c":31.11,"v":542000},{"d":"2020-06-05","o":32.85,"h":34.09,"l":32.54,"c":32.83,"v":461400},{"d":"2020-06-08","o":33.77,"h":34.87,"l":33.35,"c":34.85,"v":442800},{"d":"2020-06-09","o":33.78,"h":34.26,"l":33.13,"c":33.29,"v":479500},{"d":"2020-06-10","o":32.86,"h":33.05,"l":30.89,"c":30.89,"v":644200},{"d":"2020-06-11","o":28.92,"h":29.92,"l":28.04,"c":28.25,"v":485200},{"d":"2020-06-12","o":29.83,"h":30.29,"l":28.86,"c":29.95,"v":504800},{"d":"2020-06-15","o":28.48,"h":30.49,"l":28.48,"c":30.11,"v":368300},{"d":"2020-06-16","o":31.8,"h":31.97,"l":30.88,"c":31.2,"v":378100},{"d":"2020-06-17","o":31.21,"h":31.21,"l":29.85,"c":29.87,"v":253400},{"d":"2020-06-18","o":29.23,"h":30.09,"l":29.23,"c":29.73,"v":316800},{"d":"2020-06-19","o":30.24,"h":30.3,"l":28.28,"c":28.28,"v":1078000},{"d":"2020-06-22","o":28.02,"h":28.58,"l":27.6,"c":28.34,"v":450200},{"d":"2020-06-23","o":28.86,"h":29.14,"l":28.15,"c":28.45,"v":374100},{"d":"2020-06-24","o":27.88,"h":28.12,"l":26.38,"c":27.3,"v":297400},{"d":"2020-06-25","o":27.06,"h":27.95,"l":26.92,"c":27.94,"v":402100},{"d":"2020-06-26","o":27.61,"h":28.12,"l":27.21,"c":27.89,"v":1626700},{"d":"2020-06-29","o":28.52,"h":28.7,"l":27.85,"c":28.2,"v":382600},{"d":"2020-06-30","o":28.05,"h":28.64,"l":27.52,"c":27.84,"v":448900},{"d":"2020-07-01","o":27.92,"h":28.58,"l":27.83,"c":28.13,"v":190400},{"d":"2020-07-02","o":28.88,"h":29.04,"l":28.02,"c":28.09,"v":275900},{"d":"2020-07-06","o":28.87,"h":28.9,"l":27.29,"c":27.31,"v":269600},{"d":"2020-07-07","o":26.87,"h":27.01,"l":26.47,"c":26.54,"v":282800},{"d":"2020-07-08","o":26.34,"h":26.54,"l":25.37,"c":26.01,"v":207200},{"d":"2020-07-09","o":25.84,"h":26.46,"l":25.43,"c":26.43,"v":562100},{"d":"2020-07-10","o":26.47,"h":27.18,"l":26.42,"c":27.18,"v":309700},{"d":"2020-07-13","o":27.43,"h":27.43,"l":26.27,"c":26.61,"v":272400},{"d":"2020-07-14","o":26.68,"h":26.95,"l":25.92,"c":26.37,"v":254500},{"d":"2020-07-15","o":27.14,"h":27.55,"l":26.55,"c":26.77,"v":312400},{"d":"2020-07-16","o":26.6,"h":26.64,"l":26.13,"c":26.26,"v":267400},{"d":"2020-07-17","o":26.3,"h":26.53,"l":25.92,"c":26.37,"v":242000},{"d":"2020-07-20","o":26.04,"h":26.05,"l":24.96,"c":25.1,"v":180700},{"d":"2020-07-21","o":25.49,"h":26.06,"l":25.49,"c":25.69,"v":169600},{"d":"2020-07-22","o":25.73,"h":26.4,"l":25.41,"c":26.19,"v":179400},{"d":"2020-07-23","o":25.93,"h":26.72,"l":25.83,"c":26.18,"v":406900},{"d":"2020-07-24","o":26.1,"h":26.14,"l":25.51,"c":25.57,"v":234300},{"d":"2020-07-27","o":25.36,"h":25.81,"l":24.78,"c":25.72,"v":469700},{"d":"2020-07-28","o":25.55,"h":26.96,"l":25.55,"c":26.84,"v":354700},{"d":"2020-07-29","o":27,"h":27.66,"l":26.1,"c":27,"v":282700},{"d":"2020-07-30","o":26.39,"h":26.69,"l":25.9,"c":26.33,"v":200400},{"d":"2020-07-31","o":26.12,"h":27,"l":25.88,"c":27,"v":447200},{"d":"2020-08-03","o":27.05,"h":27.16,"l":26.1,"c":26.66,"v":230000},{"d":"2020-08-04","o":26.7,"h":27.62,"l":26.7,"c":27.3,"v":246900},{"d":"2020-08-05","o":27.58,"h":27.62,"l":26.72,"c":26.99,"v":198300},{"d":"2020-08-06","o":26.84,"h":27.4,"l":26.79,"c":27.12,"v":177400},{"d":"2020-08-07","o":26.92,"h":27.44,"l":26.87,"c":27.33,"v":488500},{"d":"2020-08-10","o":27.37,"h":28.42,"l":27.37,"c":27.82,"v":240400},{"d":"2020-08-11","o":28.43,"h":28.71,"l":27.8,"c":27.84,"v":548200},{"d":"2020-08-12","o":28.19,"h":28.28,"l":27.37,"c":27.66,"v":255500},{"d":"2020-08-13","o":27.46,"h":28.14,"l":27.31,"c":27.34,"v":164300},{"d":"2020-08-14","o":27.15,"h":27.65,"l":27.01,"c":27.16,"v":147300},{"d":"2020-08-17","o":27.1,"h":27.27,"l":26.68,"c":26.87,"v":137000},{"d":"2020-08-18","o":26.78,"h":26.88,"l":26.04,"c":26.16,"v":198500},{"d":"2020-08-19","o":26.17,"h":26.32,"l":25.2,"c":25.29,"v":293300},{"d":"2020-08-20","o":25.01,"h":26,"l":25.01,"c":25.6,"v":180000},{"d":"2020-08-21","o":25.42,"h":25.68,"l":24.84,"c":24.99,"v":386700},{"d":"2020-08-24","o":25.05,"h":25.83,"l":24.7,"c":25.77,"v":496500},{"d":"2020-08-25","o":25.96,"h":26.34,"l":25.49,"c":25.61,"v":301700},{"d":"2020-08-26","o":25.94,"h":26.02,"l":25.11,"c":25.31,"v":213100},{"d":"2020-08-27","o":25.5,"h":26.24,"l":25.5,"c":25.85,"v":176200},{"d":"2020-08-28","o":25.95,"h":25.95,"l":25.45,"c":25.72,"v":299000},{"d":"2020-08-31","o":25.6,"h":25.78,"l":25.25,"c":25.55,"v":376000},{"d":"2020-09-01","o":25.3,"h":25.56,"l":25.09,"c":25.46,"v":185600},{"d":"2020-09-02","o":25.41,"h":25.78,"l":25.09,"c":25.76,"v":214500},{"d":"2020-09-03","o":25.86,"h":26.66,"l":25.86,"c":26.04,"v":357700},{"d":"2020-09-04","o":26.32,"h":26.48,"l":25.55,"c":26.15,"v":295500},{"d":"2020-09-08","o":25.99,"h":26.18,"l":25.48,"c":25.92,"v":253500},{"d":"2020-09-09","o":25.8,"h":26.12,"l":25.24,"c":25.3,"v":222800},{"d":"2020-09-10","o":25.31,"h":25.38,"l":24.86,"c":25.14,"v":234000},{"d":"2020-09-11","o":25.26,"h":25.26,"l":24.52,"c":24.66,"v":489700},{"d":"2020-09-14","o":24.83,"h":25.61,"l":24.77,"c":25.48,"v":512000},{"d":"2020-09-15","o":25.55,"h":26.14,"l":25.55,"c":25.65,"v":330100},{"d":"2020-09-16","o":25.88,"h":26.67,"l":25.82,"c":26.34,"v":350400},{"d":"2020-09-17","o":26.01,"h":26.48,"l":25.83,"c":26.02,"v":277900},{"d":"2020-09-18","o":26.11,"h":26.11,"l":25.09,"c":25.16,"v":710300},{"d":"2020-09-21","o":24.71,"h":24.71,"l":23.37,"c":23.52,"v":581300},{"d":"2020-09-22","o":23.51,"h":24.01,"l":23.38,"c":23.8,"v":424900},{"d":"2020-09-23","o":23.7,"h":23.9,"l":22.97,"c":23.03,"v":425000},{"d":"2020-09-24","o":23.14,"h":23.55,"l":22.72,"c":23.12,"v":243400},{"d":"2020-09-25","o":23.01,"h":23.4,"l":22.94,"c":23.39,"v":310800},{"d":"2020-09-28","o":23.71,"h":24.64,"l":23.71,"c":24.48,"v":205500},{"d":"2020-09-29","o":24.43,"h":24.43,"l":23.53,"c":23.98,"v":228700},{"d":"2020-09-30","o":24.15,"h":24.54,"l":23.65,"c":24.09,"v":325500},{"d":"2020-10-01","o":24.06,"h":24.81,"l":24.06,"c":24.8,"v":198300},{"d":"2020-10-02","o":24.36,"h":25.51,"l":24.3,"c":25.45,"v":181000},{"d":"2020-10-05","o":25.65,"h":25.95,"l":24.99,"c":25.63,"v":225800},{"d":"2020-10-06","o":25.94,"h":26.26,"l":25.37,"c":25.41,"v":425700},{"d":"2020-10-07","o":25.59,"h":25.62,"l":24.64,"c":24.71,"v":276100},{"d":"2020-10-08","o":24.92,"h":25.8,"l":24.87,"c":25.78,"v":190700},{"d":"2020-10-09","o":25.86,"h":26.41,"l":25.5,"c":26.17,"v":312500},{"d":"2020-10-12","o":25.95,"h":26.41,"l":25.72,"c":26.16,"v":156600},{"d":"2020-10-13","o":25.85,"h":25.9,"l":24.8,"c":25.03,"v":274100},{"d":"2020-10-14","o":24.91,"h":25.05,"l":24.34,"c":24.36,"v":273700},{"d":"2020-10-15","o":24.11,"h":24.86,"l":24.05,"c":24.6,"v":116600},{"d":"2020-10-16","o":24.45,"h":24.56,"l":23.95,"c":24.16,"v":275800},{"d":"2020-10-19","o":24.14,"h":24.14,"l":23.58,"c":23.6,"v":266200},{"d":"2020-10-20","o":23.86,"h":24.2,"l":23.81,"c":23.88,"v":183500},{"d":"2020-10-21","o":23.86,"h":24.04,"l":23.58,"c":23.99,"v":247700},{"d":"2020-10-22","o":24.07,"h":24.39,"l":23.86,"c":24.34,"v":147400},{"d":"2020-10-23","o":24.57,"h":24.75,"l":24.17,"c":24.37,"v":120200},{"d":"2020-10-26","o":24.08,"h":24.08,"l":23.31,"c":23.68,"v":196200},{"d":"2020-10-27","o":23.56,"h":23.82,"l":22.4,"c":22.4,"v":332900},{"d":"2020-10-28","o":21.76,"h":21.97,"l":20.92,"c":21.02,"v":507200},{"d":"2020-10-29","o":21.01,"h":21.68,"l":20.73,"c":21.19,"v":372200},{"d":"2020-10-30","o":20.99,"h":21.38,"l":20.75,"c":20.93,"v":327900},{"d":"2020-11-02","o":21.31,"h":21.31,"l":20.83,"c":21.27,"v":296500},{"d":"2020-11-03","o":21.64,"h":22.13,"l":21.54,"c":21.97,"v":442200},{"d":"2020-11-04","o":21.76,"h":22.2,"l":21.38,"c":21.48,"v":318000},{"d":"2020-11-05","o":22,"h":22.05,"l":21.42,"c":21.77,"v":573000},{"d":"2020-11-06","o":21.78,"h":21.93,"l":20.81,"c":20.96,"v":392700},{"d":"2020-11-09","o":23.02,"h":25.75,"l":23.02,"c":25.13,"v":1211700},{"d":"2020-11-10","o":25.34,"h":26.94,"l":25.2,"c":26.79,"v":623600},{"d":"2020-11-11","o":26.72,"h":26.72,"l":25.43,"c":25.86,"v":457700},{"d":"2020-11-12","o":25.74,"h":25.74,"l":24.82,"c":25.17,"v":272400},{"d":"2020-11-13","o":25.4,"h":26.74,"l":25.35,"c":26.6,"v":532100},{"d":"2020-11-16","o":27.64,"h":28.46,"l":27.25,"c":28.23,"v":417400},{"d":"2020-11-17","o":28,"h":29.19,"l":27.71,"c":29.19,"v":478500},{"d":"2020-11-18","o":29.26,"h":29.45,"l":28.13,"c":28.18,"v":352400},{"d":"2020-11-19","o":27.93,"h":28.95,"l":27.7,"c":28.93,"v":258100},{"d":"2020-11-20","o":28.74,"h":28.84,"l":28.4,"c":28.54,"v":268600},{"d":"2020-11-23","o":29.06,"h":30.78,"l":28.99,"c":30.26,"v":551300},{"d":"2020-11-24","o":31.12,"h":31.54,"l":30.69,"c":31.38,"v":543900},{"d":"2020-11-25","o":31.25,"h":31.48,"l":30.16,"c":30.49,"v":400200},{"d":"2020-11-27","o":30.36,"h":30.5,"l":29.71,"c":30.18,"v":97700},{"d":"2020-11-30","o":29.96,"h":30.14,"l":28.69,"c":28.69,"v":452500},{"d":"2020-12-01","o":28.92,"h":29.55,"l":28.57,"c":29.08,"v":462400},{"d":"2020-12-02","o":28.99,"h":29.96,"l":28.91,"c":29.67,"v":203700},{"d":"2020-12-03","o":30.33,"h":30.7,"l":30.1,"c":30.43,"v":204300},{"d":"2020-12-04","o":30.85,"h":31.3,"l":30.77,"c":31.08,"v":140300},{"d":"2020-12-07","o":30.91,"h":30.91,"l":30.02,"c":30.06,"v":169900},{"d":"2020-12-08","o":29.63,"h":30.39,"l":29.56,"c":29.58,"v":250100},{"d":"2020-12-09","o":29.57,"h":29.65,"l":29.1,"c":29.42,"v":253000},{"d":"2020-12-10","o":29.04,"h":29.69,"l":29.04,"c":29.43,"v":169200},{"d":"2020-12-11","o":29.25,"h":29.51,"l":28.9,"c":28.96,"v":181900},{"d":"2020-12-14","o":29.26,"h":29.53,"l":28.55,"c":28.73,"v":245200},{"d":"2020-12-15","o":28.9,"h":29.73,"l":28.66,"c":29.71,"v":271100},{"d":"2020-12-16","o":29.71,"h":29.88,"l":29.09,"c":29.32,"v":228400},{"d":"2020-12-17","o":29.41,"h":29.68,"l":29.09,"c":29.57,"v":320200},{"d":"2020-12-18","o":29.5,"h":29.57,"l":28.05,"c":28.31,"v":1470000},{"d":"2020-12-21","o":27.64,"h":28.16,"l":27.15,"c":27.86,"v":304200},{"d":"2020-12-22","o":27.92,"h":28.2,"l":27.61,"c":28.1,"v":203700},{"d":"2020-12-23","o":28.11,"h":28.74,"l":28.01,"c":28.11,"v":162000},{"d":"2020-12-24","o":28.19,"h":28.54,"l":27.94,"c":28.45,"v":115700},{"d":"2020-12-28","o":28.48,"h":29.17,"l":28.27,"c":28.92,"v":192500},{"d":"2020-12-29","o":28.85,"h":29.07,"l":27.97,"c":28.34,"v":146600},{"d":"2020-12-30","o":28.34,"h":28.81,"l":28.15,"c":28.36,"v":132800},{"d":"2020-12-31","o":28.17,"h":28.93,"l":28.09,"c":28.88,"v":129900},{"d":"2021-01-04","o":28.8,"h":29.21,"l":27.32,"c":27.39,"v":236600},{"d":"2021-01-05","o":27.44,"h":27.83,"l":27.24,"c":27.64,"v":203800},{"d":"2021-01-06","o":27.98,"h":29.06,"l":27.98,"c":28.72,"v":348600},{"d":"2021-01-07","o":28.68,"h":28.68,"l":27.72,"c":28.18,"v":162600},{"d":"2021-01-08","o":28.26,"h":28.3,"l":27.93,"c":28.22,"v":202600},{"d":"2021-01-11","o":27.9,"h":28.25,"l":27.63,"c":27.87,"v":162200},{"d":"2021-01-12","o":27.78,"h":28.3,"l":27.6,"c":28.16,"v":140500},{"d":"2021-01-13","o":28.13,"h":28.8,"l":28.13,"c":28.47,"v":230100},{"d":"2021-01-14","o":28.69,"h":29.24,"l":28.3,"c":28.91,"v":246600},{"d":"2021-01-15","o":28.73,"h":29.12,"l":28.43,"c":28.94,"v":147200},{"d":"2021-01-19","o":29.16,"h":29.27,"l":28.55,"c":29.27,"v":270500},{"d":"2021-01-20","o":29.32,"h":30.2,"l":29.14,"c":29.94,"v":256100},{"d":"2021-01-21","o":29.85,"h":29.93,"l":28.7,"c":29.07,"v":328700},{"d":"2021-01-22","o":28.65,"h":29.04,"l":28.2,"c":28.98,"v":149500},{"d":"2021-01-25","o":28.62,"h":29.18,"l":28.26,"c":28.61,"v":193300},{"d":"2021-01-26","o":28.87,"h":29.15,"l":28.45,"c":28.69,"v":177700},{"d":"2021-01-27","o":28.15,"h":28.65,"l":27.86,"c":28.12,"v":368100},{"d":"2021-01-28","o":28.35,"h":29.29,"l":28.12,"c":28.5,"v":391500},{"d":"2021-01-29","o":28.33,"h":28.89,"l":27.63,"c":27.63,"v":413600},{"d":"2021-02-01","o":27.7,"h":28.27,"l":27.21,"c":28.13,"v":195500},{"d":"2021-02-02","o":28.3,"h":28.3,"l":27.61,"c":27.89,"v":183000},{"d":"2021-02-03","o":27.74,"h":28.26,"l":27.3,"c":28.19,"v":156400},{"d":"2021-02-04","o":28.21,"h":28.87,"l":28.2,"c":28.52,"v":156300},{"d":"2021-02-05","o":28.85,"h":28.99,"l":28.41,"c":28.81,"v":110000},{"d":"2021-02-08","o":28.9,"h":29.28,"l":28.42,"c":29.24,"v":170900},{"d":"2021-02-09","o":29.48,"h":29.74,"l":29,"c":29.26,"v":195500},{"d":"2021-02-10","o":28.92,"h":29.96,"l":28.92,"c":29.52,"v":243800},{"d":"2021-02-11","o":29.7,"h":30.8,"l":29.61,"c":30.3,"v":324300},{"d":"2021-02-12","o":30.18,"h":30.46,"l":29.89,"c":30.08,"v":414600},{"d":"2021-02-16","o":30.24,"h":30.24,"l":28.88,"c":29.19,"v":501500},{"d":"2021-02-17","o":29.07,"h":29.79,"l":28.9,"c":29.2,"v":325700},{"d":"2021-02-18","o":28.94,"h":29.71,"l":28.94,"c":29.26,"v":332100},{"d":"2021-02-19","o":29.28,"h":29.65,"l":29.16,"c":29.3,"v":327900},{"d":"2021-02-22","o":29.3,"h":30.46,"l":29.24,"c":30.45,"v":283700},{"d":"2021-02-23","o":31.52,"h":31.79,"l":31.23,"c":31.62,"v":472900},{"d":"2021-02-24","o":31.74,"h":32.89,"l":31.66,"c":32.68,"v":430900},{"d":"2021-02-25","o":32.7,"h":33.73,"l":32.56,"c":32.69,"v":550000},{"d":"2021-02-26","o":32.79,"h":32.98,"l":31.08,"c":31.08,"v":355400},{"d":"2021-03-01","o":31.81,"h":32.41,"l":31.45,"c":31.98,"v":301600},{"d":"2021-03-02","o":31.83,"h":32.52,"l":31.19,"c":32.41,"v":472900},{"d":"2021-03-03","o":32.52,"h":34.27,"l":32.4,"c":33.9,"v":502100},{"d":"2021-03-04","o":33.95,"h":34.49,"l":33.03,"c":33.82,"v":484000},{"d":"2021-03-05","o":34.28,"h":34.7,"l":33.49,"c":34.6,"v":427300},{"d":"2021-03-08","o":34.71,"h":36.31,"l":34.52,"c":36.28,"v":696100},{"d":"2021-03-09","o":36.4,"h":36.6,"l":35.56,"c":35.6,"v":1034900},{"d":"2021-03-10","o":35.3,"h":35.34,"l":34.57,"c":34.84,"v":324700},{"d":"2021-03-11","o":34.84,"h":35.14,"l":34.18,"c":34.71,"v":512300},{"d":"2021-03-12","o":34.87,"h":35.67,"l":34.73,"c":35.49,"v":263400},{"d":"2021-03-15","o":35.29,"h":35.94,"l":34.69,"c":35.62,"v":198700},{"d":"2021-03-16","o":35.34,"h":35.34,"l":34.24,"c":34.28,"v":281400},{"d":"2021-03-17","o":34.21,"h":35.05,"l":34.16,"c":34.98,"v":396000},{"d":"2021-03-18","o":35.16,"h":35.38,"l":34.53,"c":34.83,"v":420700},{"d":"2021-03-19","o":34.98,"h":35.14,"l":33.75,"c":33.75,"v":766100},{"d":"2021-03-22","o":33.76,"h":33.76,"l":32.6,"c":32.97,"v":248000},{"d":"2021-03-23","o":33.21,"h":33.35,"l":32.43,"c":32.53,"v":326100},{"d":"2021-03-24","o":32.84,"h":33.48,"l":32.34,"c":32.34,"v":299300},{"d":"2021-03-25","o":32.2,"h":33.09,"l":31.47,"c":32.82,"v":266000},{"d":"2021-03-26","o":33.2,"h":33.56,"l":32.99,"c":33.41,"v":221800},{"d":"2021-03-29","o":33.23,"h":33.59,"l":32.42,"c":32.47,"v":337900},{"d":"2021-03-30","o":32.41,"h":33.21,"l":32.16,"c":32.97,"v":264400},{"d":"2021-03-31","o":32.72,"h":32.96,"l":32.1,"c":32.44,"v":504000},{"d":"2021-04-01","o":32.63,"h":33.03,"l":32.4,"c":33.02,"v":234300},{"d":"2021-04-05","o":33.37,"h":33.37,"l":32.19,"c":32.5,"v":206300},{"d":"2021-04-06","o":32.49,"h":33.18,"l":32.49,"c":33.02,"v":257500},{"d":"2021-04-07","o":32.92,"h":33.16,"l":32.42,"c":33.03,"v":151200},{"d":"2021-04-08","o":33.19,"h":33.19,"l":32.77,"c":32.94,"v":206700},{"d":"2021-04-09","o":32.81,"h":33.34,"l":32.81,"c":33.15,"v":190200},{"d":"2021-04-12","o":33.21,"h":33.26,"l":32.6,"c":33.21,"v":127000},{"d":"2021-04-13","o":33.1,"h":33.48,"l":32.74,"c":33.45,"v":255100},{"d":"2021-04-14","o":33.62,"h":33.88,"l":33.3,"c":33.39,"v":171200},{"d":"2021-04-15","o":33.62,"h":34,"l":33.4,"c":33.99,"v":394100},{"d":"2021-04-16","o":34.35,"h":34.35,"l":33.59,"c":33.6,"v":174500},{"d":"2021-04-19","o":33.64,"h":33.71,"l":33.23,"c":33.64,"v":204500},{"d":"2021-04-20","o":33.37,"h":34.1,"l":33.27,"c":33.64,"v":195000},{"d":"2021-04-21","o":33.65,"h":34.19,"l":33.65,"c":33.86,"v":156900},{"d":"2021-04-22","o":33.93,"h":34.17,"l":33.71,"c":33.73,"v":194600},{"d":"2021-04-23","o":33.84,"h":34.5,"l":33.65,"c":34.34,"v":306900},{"d":"2021-04-26","o":34.48,"h":35.35,"l":34.47,"c":34.5,"v":321000},{"d":"2021-04-27","o":34.4,"h":34.9,"l":34.4,"c":34.61,"v":256600},{"d":"2021-04-28","o":34.36,"h":35.4,"l":34.36,"c":34.69,"v":184800},{"d":"2021-04-29","o":34.97,"h":35.6,"l":34.97,"c":35.46,"v":323700},{"d":"2021-04-30","o":35.27,"h":35.27,"l":34.66,"c":35.05,"v":233400},{"d":"2021-05-03","o":35.29,"h":35.5,"l":34.92,"c":35.17,"v":399300},{"d":"2021-05-04","o":35.08,"h":35.26,"l":34.63,"c":34.78,"v":301300},{"d":"2021-05-05","o":34.79,"h":35.07,"l":33.63,"c":33.76,"v":262400},{"d":"2021-05-06","o":34.39,"h":35.07,"l":34.1,"c":34.86,"v":312100},{"d":"2021-05-07","o":34.48,"h":35.24,"l":34.48,"c":35.23,"v":157700},{"d":"2021-05-10","o":35.53,"h":36.03,"l":34.91,"c":34.91,"v":343000},{"d":"2021-05-11","o":34.51,"h":34.51,"l":33.82,"c":34.23,"v":202000},{"d":"2021-05-12","o":34.01,"h":34.37,"l":33.27,"c":33.4,"v":251100},{"d":"2021-05-13","o":33.72,"h":34.74,"l":33.64,"c":34.54,"v":237100},{"d":"2021-05-14","o":34.69,"h":35.05,"l":34.53,"c":34.97,"v":143300},{"d":"2021-05-17","o":36.11,"h":36.14,"l":35.09,"c":35.41,"v":542800},{"d":"2021-05-18","o":35.36,"h":35.82,"l":35.13,"c":35.19,"v":219400},{"d":"2021-05-19","o":34.77,"h":35.21,"l":34.08,"c":35.03,"v":256800},{"d":"2021-05-20","o":35.07,"h":35.07,"l":34.5,"c":34.85,"v":319200},{"d":"2021-05-21","o":35.05,"h":35.18,"l":34.67,"c":34.97,"v":159500},{"d":"2021-05-24","o":35.06,"h":35.98,"l":35.06,"c":35.74,"v":234500},{"d":"2021-05-25","o":36,"h":36.05,"l":35.14,"c":35.14,"v":318100},{"d":"2021-05-26","o":35.21,"h":35.85,"l":35.21,"c":35.65,"v":222000},{"d":"2021-05-27","o":36.44,"h":36.44,"l":35.65,"c":36,"v":486600},{"d":"2021-05-28","o":36.11,"h":36.56,"l":36,"c":36.55,"v":321000},{"d":"2021-06-01","o":36.79,"h":37.92,"l":36.58,"c":37.83,"v":1327300},{"d":"2021-06-02","o":37.99,"h":38.48,"l":37.69,"c":38.4,"v":376400},{"d":"2021-06-03","o":38.51,"h":38.52,"l":37.85,"c":38.15,"v":374100},{"d":"2021-06-04","o":38.04,"h":38.13,"l":37.61,"c":38.05,"v":304700},{"d":"2021-06-07","o":38.09,"h":38.76,"l":37.91,"c":38.39,"v":543500},{"d":"2021-06-08","o":38.29,"h":38.98,"l":38.28,"c":38.59,"v":304300},{"d":"2021-06-09","o":38.47,"h":38.58,"l":38.18,"c":38.57,"v":306900},{"d":"2021-06-10","o":38.55,"h":38.59,"l":38.28,"c":38.36,"v":207600},{"d":"2021-06-11","o":38.32,"h":38.76,"l":37.93,"c":38.76,"v":264200},{"d":"2021-06-14","o":38.77,"h":38.95,"l":38.51,"c":38.83,"v":226300},{"d":"2021-06-15","o":38.8,"h":38.8,"l":38.39,"c":38.5,"v":298000},{"d":"2021-06-16","o":38.43,"h":38.65,"l":38.05,"c":38.25,"v":323700},{"d":"2021-06-17","o":38.2,"h":38.36,"l":37.36,"c":37.89,"v":394000},{"d":"2021-06-18","o":37.58,"h":37.66,"l":36.87,"c":36.96,"v":570700},{"d":"2021-06-21","o":37.47,"h":38.09,"l":37,"c":37.88,"v":355500},{"d":"2021-06-22","o":37.83,"h":38.08,"l":37.37,"c":37.56,"v":196400},{"d":"2021-06-23","o":37.55,"h":37.75,"l":37.43,"c":37.54,"v":151400},{"d":"2021-06-24","o":37.67,"h":37.83,"l":37.15,"c":37.38,"v":209500},{"d":"2021-06-25","o":37.33,"h":37.61,"l":37.22,"c":37.51,"v":594400},{"d":"2021-06-28","o":37.5,"h":37.5,"l":36.34,"c":36.95,"v":283500},{"d":"2021-06-29","o":36.97,"h":37.43,"l":36.97,"c":37.16,"v":307500},{"d":"2021-06-30","o":37,"h":37.6,"l":36.99,"c":37.29,"v":304600},{"d":"2021-07-01","o":37.46,"h":37.92,"l":37.19,"c":37.6,"v":236300},{"d":"2021-07-02","o":37.73,"h":37.77,"l":37.2,"c":37.46,"v":157800},{"d":"2021-07-06","o":37.5,"h":37.59,"l":36.77,"c":37.46,"v":297200},{"d":"2021-07-07","o":37.31,"h":37.5,"l":36.79,"c":36.94,"v":236100},{"d":"2021-07-08","o":36.55,"h":36.99,"l":36,"c":36.59,"v":444300},{"d":"2021-07-09","o":36.97,"h":37.82,"l":36.97,"c":37.79,"v":175700},{"d":"2021-07-12","o":37.69,"h":38.09,"l":37.59,"c":38.04,"v":335400},{"d":"2021-07-13","o":37.93,"h":37.96,"l":36.82,"c":36.95,"v":288600},{"d":"2021-07-14","o":37.11,"h":37.56,"l":36.9,"c":37.25,"v":284100},{"d":"2021-07-15","o":37.17,"h":37.46,"l":37.09,"c":37.2,"v":276700},{"d":"2021-07-16","o":37.49,"h":37.64,"l":36.96,"c":37,"v":233300},{"d":"2021-07-19","o":36.24,"h":36.65,"l":34.78,"c":34.99,"v":412500},{"d":"2021-07-20","o":35.11,"h":36.98,"l":35.01,"c":36.68,"v":445500},{"d":"2021-07-21","o":36.98,"h":37.69,"l":36.98,"c":37.42,"v":430300},{"d":"2021-07-22","o":37.28,"h":37.28,"l":36.64,"c":36.7,"v":415100},{"d":"2021-07-23","o":36.94,"h":37.1,"l":36.37,"c":36.57,"v":300200},{"d":"2021-07-26","o":36.73,"h":37.15,"l":36.37,"c":36.69,"v":213900},{"d":"2021-07-27","o":36.46,"h":37.11,"l":36.46,"c":36.85,"v":310900},{"d":"2021-07-28","o":36.92,"h":37.58,"l":36.65,"c":37.15,"v":393600},{"d":"2021-07-29","o":37.36,"h":37.91,"l":37.19,"c":37.22,"v":375400},{"d":"2021-07-30","o":37.39,"h":38.15,"l":36.9,"c":36.93,"v":277900},{"d":"2021-08-02","o":37.13,"h":37.83,"l":36.74,"c":36.82,"v":330200},{"d":"2021-08-03","o":37.04,"h":37.04,"l":36.16,"c":36.92,"v":370800},{"d":"2021-08-04","o":36.54,"h":37.01,"l":36.18,"c":36.26,"v":212000},{"d":"2021-08-05","o":36.74,"h":37.6,"l":36.71,"c":37.6,"v":188600},{"d":"2021-08-06","o":37.81,"h":38.14,"l":37.54,"c":37.93,"v":218500},{"d":"2021-08-09","o":38.11,"h":38.11,"l":37.35,"c":37.57,"v":220400},{"d":"2021-08-10","o":37.51,"h":37.89,"l":37.22,"c":37.67,"v":167500},{"d":"2021-08-11","o":37.79,"h":38.21,"l":37.6,"c":38.15,"v":189000},{"d":"2021-08-12","o":38.41,"h":38.61,"l":37.76,"c":38.27,"v":198000},{"d":"2021-08-13","o":38.19,"h":38.43,"l":38.05,"c":38.24,"v":124900},{"d":"2021-08-16","o":38.18,"h":38.71,"l":38,"c":38.1,"v":394200},{"d":"2021-08-17","o":37.69,"h":38.15,"l":37.23,"c":37.8,"v":213000},{"d":"2021-08-18","o":37.53,"h":37.89,"l":37.32,"c":37.63,"v":144500},{"d":"2021-08-19","o":37.34,"h":37.8,"l":37.15,"c":37.57,"v":159600},{"d":"2021-08-20","o":37.35,"h":38.03,"l":37,"c":37.87,"v":161800},{"d":"2021-08-23","o":38.23,"h":38.25,"l":37.7,"c":37.91,"v":126900},{"d":"2021-08-24","o":37.97,"h":38.26,"l":37.7,"c":38.15,"v":131300},{"d":"2021-08-25","o":38.06,"h":38.65,"l":37.89,"c":38.28,"v":179400},{"d":"2021-08-26","o":38.33,"h":38.47,"l":38.03,"c":38.09,"v":213700},{"d":"2021-08-27","o":38.44,"h":39.57,"l":38.44,"c":39.39,"v":246300},{"d":"2021-08-30","o":39.51,"h":39.51,"l":38.46,"c":39.4,"v":225900},{"d":"2021-08-31","o":39.22,"h":40.23,"l":39.22,"c":39.82,"v":346300},{"d":"2021-09-01","o":39.97,"h":40.31,"l":39.76,"c":39.9,"v":212700},{"d":"2021-09-02","o":40.2,"h":40.2,"l":39.62,"c":39.84,"v":178700},{"d":"2021-09-03","o":39.57,"h":39.82,"l":39.31,"c":39.79,"v":139400},{"d":"2021-09-07","o":40.14,"h":40.56,"l":39.81,"c":40.41,"v":326500},{"d":"2021-09-08","o":39.87,"h":40.62,"l":39.65,"c":39.88,"v":208900},{"d":"2021-09-09","o":39.64,"h":39.92,"l":39.27,"c":39.29,"v":244900},{"d":"2021-09-10","o":39.46,"h":39.46,"l":38.18,"c":38.19,"v":179300},{"d":"2021-09-13","o":38.66,"h":39.6,"l":38.66,"c":39.49,"v":229200},{"d":"2021-09-14","o":39.71,"h":39.74,"l":38.89,"c":39.14,"v":181400},{"d":"2021-09-15","o":39.42,"h":39.85,"l":39.17,"c":39.65,"v":291600},{"d":"2021-09-16","o":39.51,"h":39.93,"l":38.88,"c":38.89,"v":365100},{"d":"2021-09-17","o":39.25,"h":39.38,"l":37.99,"c":38.01,"v":673500},{"d":"2021-09-20","o":37.39,"h":38.32,"l":37.03,"c":38.1,"v":288000},{"d":"2021-09-21","o":38.43,"h":38.62,"l":37.99,"c":38.01,"v":254900},{"d":"2021-09-22","o":38.25,"h":39.01,"l":38.24,"c":38.61,"v":216100},{"d":"2021-09-23","o":38.71,"h":39.28,"l":38.71,"c":38.89,"v":153600},{"d":"2021-09-24","o":38.55,"h":39.13,"l":38.51,"c":38.58,"v":173200},{"d":"2021-09-27","o":38.82,"h":39.64,"l":38.63,"c":38.65,"v":290100},{"d":"2021-09-28","o":38.32,"h":38.44,"l":37.71,"c":37.92,"v":276400},{"d":"2021-09-29","o":38.06,"h":38.28,"l":37.86,"c":37.9,"v":276900},{"d":"2021-09-30","o":38.11,"h":38.11,"l":37.27,"c":37.42,"v":323000},{"d":"2021-10-01","o":37.53,"h":38.46,"l":37.23,"c":38.15,"v":322300},{"d":"2021-10-04","o":38.19,"h":38.58,"l":38.01,"c":38.08,"v":299600},{"d":"2021-10-05","o":38.26,"h":38.26,"l":37.59,"c":37.67,"v":237600},{"d":"2021-10-06","o":37.29,"h":37.88,"l":36.42,"c":37.82,"v":196500},{"d":"2021-10-07","o":38.18,"h":38.67,"l":38.04,"c":38.31,"v":189700},{"d":"2021-10-08","o":38.12,"h":38.71,"l":38.12,"c":38.22,"v":128600},{"d":"2021-10-11","o":38.17,"h":39.03,"l":37.84,"c":39,"v":177700},{"d":"2021-10-12","o":38.9,"h":39.57,"l":38.54,"c":39.33,"v":238600},{"d":"2021-10-13","o":39.3,"h":39.45,"l":38.98,"c":39.44,"v":181800},{"d":"2021-10-14","o":39.74,"h":39.92,"l":39.59,"c":39.75,"v":104400},{"d":"2021-10-15","o":40.27,"h":40.39,"l":39.46,"c":39.5,"v":165800},{"d":"2021-10-18","o":39.37,"h":39.77,"l":39.14,"c":39.32,"v":165400},{"d":"2021-10-19","o":39.42,"h":39.55,"l":38.69,"c":38.76,"v":119600},{"d":"2021-10-20","o":38.74,"h":39.47,"l":38.61,"c":39.42,"v":229800},{"d":"2021-10-21","o":39.42,"h":39.44,"l":38.92,"c":39.12,"v":209300},{"d":"2021-10-22","o":39.32,"h":39.71,"l":39.13,"c":39.22,"v":133000},{"d":"2021-10-25","o":39.2,"h":39.58,"l":38.83,"c":39.32,"v":198000},{"d":"2021-10-26","o":39.45,"h":39.81,"l":39.21,"c":39.41,"v":164200},{"d":"2021-10-27","o":39.21,"h":39.21,"l":37.85,"c":38.21,"v":146200},{"d":"2021-10-28","o":38.11,"h":38.36,"l":37.84,"c":38.17,"v":137400},{"d":"2021-10-29","o":38.22,"h":38.22,"l":37.76,"c":37.83,"v":299700},{"d":"2021-11-01","o":37.99,"h":38.7,"l":37.79,"c":38.55,"v":306800},{"d":"2021-11-02","o":39.01,"h":39.01,"l":38.04,"c":38.15,"v":260000},{"d":"2021-11-03","o":38.06,"h":39.27,"l":38.06,"c":38.85,"v":593800},{"d":"2021-11-04","o":38.87,"h":39.06,"l":38.17,"c":38.33,"v":202600},{"d":"2021-11-05","o":38.85,"h":40.18,"l":38.85,"c":40.09,"v":205100},{"d":"2021-11-08","o":40.83,"h":40.83,"l":39.06,"c":39.1,"v":305800},{"d":"2021-11-09","o":39.07,"h":39.64,"l":39.07,"c":39.61,"v":196800},{"d":"2021-11-10","o":39.75,"h":40.24,"l":39.29,"c":39.32,"v":193600},{"d":"2021-11-11","o":39.29,"h":39.71,"l":38.82,"c":39.22,"v":121300},{"d":"2021-11-12","o":39.31,"h":39.52,"l":38.51,"c":38.58,"v":141400},{"d":"2021-11-15","o":39.07,"h":39.07,"l":38.45,"c":38.94,"v":241000},{"d":"2021-11-16","o":38.79,"h":38.86,"l":38.31,"c":38.59,"v":180100},{"d":"2021-11-17","o":38.43,"h":38.47,"l":37.29,"c":38.27,"v":183300},{"d":"2021-11-18","o":38.13,"h":38.34,"l":37.59,"c":37.88,"v":252500},{"d":"2021-11-19","o":37.5,"h":37.91,"l":37.5,"c":37.77,"v":221100},{"d":"2021-11-22","o":38.26,"h":38.5,"l":37.76,"c":37.81,"v":180500},{"d":"2021-11-23","o":37.8,"h":38.41,"l":37.8,"c":38,"v":198800},{"d":"2021-11-24","o":37.92,"h":38.22,"l":37.72,"c":38.1,"v":85100},{"d":"2021-11-26","o":37.03,"h":37.33,"l":35.21,"c":36.01,"v":157900},{"d":"2021-11-29","o":36.34,"h":36.34,"l":34.85,"c":35.22,"v":296000},{"d":"2021-11-30","o":34.88,"h":34.92,"l":34.28,"c":34.4,"v":361300},{"d":"2021-12-01","o":35.33,"h":35.77,"l":33.82,"c":33.84,"v":345700},{"d":"2021-12-02","o":34.14,"h":35.45,"l":34.02,"c":35.18,"v":320900},{"d":"2021-12-03","o":35.28,"h":35.49,"l":34.62,"c":35.01,"v":224600},{"d":"2021-12-06","o":35.87,"h":36.79,"l":35.87,"c":36.39,"v":184700},{"d":"2021-12-07","o":36.84,"h":36.84,"l":36.22,"c":36.31,"v":208400},{"d":"2021-12-08","o":35.95,"h":36.66,"l":35.81,"c":36.51,"v":151400},{"d":"2021-12-09","o":36.4,"h":36.4,"l":35.45,"c":35.87,"v":319400},{"d":"2021-12-10","o":36,"h":36.02,"l":35.5,"c":35.76,"v":395500},{"d":"2021-12-13","o":35.58,"h":35.95,"l":34.86,"c":35.59,"v":253200},{"d":"2021-12-14","o":35.53,"h":35.88,"l":34.83,"c":35.01,"v":323600},{"d":"2021-12-15","o":34.99,"h":35.57,"l":34.65,"c":35.5,"v":346100},{"d":"2021-12-16","o":35.98,"h":36.06,"l":35.16,"c":35.38,"v":196100},{"d":"2021-12-17","o":35.27,"h":35.88,"l":34.99,"c":35.65,"v":1290500},{"d":"2021-12-20","o":35.28,"h":35.28,"l":34.3,"c":34.85,"v":240700},{"d":"2021-12-21","o":35.29,"h":36.12,"l":35.1,"c":36.11,"v":268100},{"d":"2021-12-22","o":36.09,"h":36.35,"l":35.59,"c":36.34,"v":159800},{"d":"2021-12-23","o":36.71,"h":36.96,"l":36.1,"c":36.36,"v":386500},{"d":"2021-12-27","o":36.26,"h":36.74,"l":36.04,"c":36.73,"v":132200},{"d":"2021-12-28","o":36.59,"h":36.86,"l":36.41,"c":36.58,"v":110300},{"d":"2021-12-29","o":36.74,"h":36.77,"l":36.36,"c":36.76,"v":569700},{"d":"2021-12-30","o":37.46,"h":37.85,"l":37.05,"c":37.5,"v":427300},{"d":"2021-12-31","o":37.32,"h":37.87,"l":37.11,"c":37.53,"v":159700},{"d":"2022-01-03","o":37.59,"h":38.1,"l":37.35,"c":37.66,"v":187100},{"d":"2022-01-04","o":38.1,"h":38.86,"l":38.1,"c":38.43,"v":134900},{"d":"2022-01-05","o":38.39,"h":38.72,"l":37.9,"c":38.04,"v":166900},{"d":"2022-01-06","o":38.36,"h":38.71,"l":38.32,"c":38.43,"v":172400},{"d":"2022-01-07","o":38.32,"h":39.16,"l":38,"c":38.59,"v":246400},{"d":"2022-01-10","o":38.61,"h":38.61,"l":37.85,"c":38.35,"v":261300},{"d":"2022-01-11","o":38.51,"h":38.54,"l":37.44,"c":38.35,"v":212300},{"d":"2022-01-12","o":38.34,"h":38.57,"l":37.95,"c":37.99,"v":122900},{"d":"2022-01-13","o":38.27,"h":39.2,"l":38.25,"c":38.76,"v":199400},{"d":"2022-01-14","o":38.6,"h":39.05,"l":38.35,"c":38.88,"v":240800},{"d":"2022-01-18","o":38.76,"h":38.95,"l":38.37,"c":38.51,"v":248800},{"d":"2022-01-19","o":38.58,"h":38.58,"l":37.28,"c":37.29,"v":207400},{"d":"2022-01-20","o":36.65,"h":37.24,"l":35.85,"c":35.91,"v":331300},{"d":"2022-01-21","o":35.93,"h":36.25,"l":35.52,"c":35.55,"v":258900},{"d":"2022-01-24","o":35.18,"h":35.62,"l":34.26,"c":35.39,"v":313200},{"d":"2022-01-25","o":34.83,"h":35.86,"l":34.56,"c":35.52,"v":412400},{"d":"2022-01-26","o":35.9,"h":36.48,"l":35.06,"c":35.26,"v":203700},{"d":"2022-01-27","o":35.37,"h":35.84,"l":34.47,"c":34.71,"v":192800},{"d":"2022-01-28","o":34.72,"h":35.59,"l":34.08,"c":35.56,"v":261000},{"d":"2022-01-31","o":35.18,"h":35.99,"l":34.92,"c":35.97,"v":255200},{"d":"2022-02-01","o":35.85,"h":36.07,"l":35.3,"c":35.84,"v":261300},{"d":"2022-02-02","o":35.84,"h":36.19,"l":35.7,"c":35.91,"v":278400},{"d":"2022-02-03","o":35.62,"h":35.9,"l":35.05,"c":35.15,"v":154700},{"d":"2022-02-04","o":34.89,"h":35.5,"l":34.44,"c":35.14,"v":149100},{"d":"2022-02-07","o":35.16,"h":35.47,"l":35.09,"c":35.18,"v":152700},{"d":"2022-02-08","o":35.22,"h":35.48,"l":34.99,"c":35.1,"v":164800},{"d":"2022-02-09","o":35.45,"h":36.43,"l":35.17,"c":35.61,"v":295800},{"d":"2022-02-10","o":35.15,"h":35.94,"l":35.01,"c":35.14,"v":218400},{"d":"2022-02-11","o":35.35,"h":35.82,"l":34.86,"c":35.38,"v":291600},{"d":"2022-02-14","o":35.44,"h":35.54,"l":34.66,"c":34.88,"v":251300},{"d":"2022-02-15","o":35.05,"h":35.71,"l":35.05,"c":35.42,"v":188600},{"d":"2022-02-16","o":35.54,"h":36.57,"l":35.54,"c":36.41,"v":290300},{"d":"2022-02-17","o":36.77,"h":37.06,"l":36.36,"c":36.94,"v":366200},{"d":"2022-02-18","o":36.81,"h":37.42,"l":36.69,"c":36.69,"v":596000},{"d":"2022-02-22","o":36.67,"h":36.67,"l":35.53,"c":36.14,"v":248400},{"d":"2022-02-23","o":36.26,"h":36.58,"l":35.64,"c":35.69,"v":234800},{"d":"2022-02-24","o":34.99,"h":36.04,"l":34.5,"c":35.89,"v":295800},{"d":"2022-02-25","o":36.4,"h":37.01,"l":36.26,"c":36.89,"v":190000},{"d":"2022-02-28","o":36.37,"h":36.99,"l":36.21,"c":36.56,"v":365200},{"d":"2022-03-01","o":36.43,"h":36.73,"l":36,"c":36.25,"v":319600},{"d":"2022-03-02","o":36.45,"h":37.2,"l":36.23,"c":37.03,"v":211500},{"d":"2022-03-03","o":37.23,"h":37.33,"l":36.79,"c":37.17,"v":172900},{"d":"2022-03-04","o":36.79,"h":37.63,"l":36.66,"c":37.61,"v":269700},{"d":"2022-03-07","o":37.72,"h":37.72,"l":37.02,"c":37.06,"v":169800},{"d":"2022-03-08","o":37.16,"h":37.48,"l":36.67,"c":36.97,"v":297100},{"d":"2022-03-09","o":37.02,"h":37.51,"l":36.48,"c":36.53,"v":408700},{"d":"2022-03-10","o":36.06,"h":36.85,"l":35.79,"c":36.74,"v":209500},{"d":"2022-03-11","o":36.79,"h":37.27,"l":36.29,"c":36.39,"v":199200},{"d":"2022-03-14","o":36.57,"h":36.57,"l":35.83,"c":36.13,"v":214600},{"d":"2022-03-15","o":36.27,"h":36.72,"l":35.81,"c":36.07,"v":329700},{"d":"2022-03-16","o":36.38,"h":36.58,"l":35.49,"c":36.38,"v":314900},{"d":"2022-03-17","o":36.27,"h":37.18,"l":36.25,"c":37.17,"v":158600},{"d":"2022-03-18","o":37.25,"h":37.25,"l":36.73,"c":37.09,"v":432800},{"d":"2022-03-21","o":36.92,"h":37.25,"l":36.26,"c":36.34,"v":235600},{"d":"2022-03-22","o":36.49,"h":36.98,"l":36.37,"c":36.48,"v":384300},{"d":"2022-03-23","o":36.36,"h":36.57,"l":35.92,"c":36.02,"v":291900},{"d":"2022-03-24","o":35.93,"h":36.19,"l":35.72,"c":36.06,"v":279500},{"d":"2022-03-25","o":36.1,"h":36.92,"l":36.1,"c":36.9,"v":255700},{"d":"2022-03-28","o":36.79,"h":37.1,"l":36.37,"c":37.1,"v":310000},{"d":"2022-03-29","o":37.52,"h":38.96,"l":37.52,"c":38.84,"v":426800},{"d":"2022-03-30","o":38.88,"h":39.1,"l":38.39,"c":38.47,"v":134400},{"d":"2022-03-31","o":38.33,"h":38.65,"l":37.84,"c":37.89,"v":343600},{"d":"2022-04-01","o":38.03,"h":38.72,"l":38.03,"c":38.71,"v":331400},{"d":"2022-04-04","o":38.76,"h":38.76,"l":37.53,"c":37.82,"v":234100},{"d":"2022-04-05","o":37.88,"h":38.44,"l":36.77,"c":36.85,"v":253100},{"d":"2022-04-06","o":36.76,"h":37.26,"l":36.47,"c":37.08,"v":329200},{"d":"2022-04-07","o":36.83,"h":36.83,"l":35.84,"c":36.08,"v":291800},{"d":"2022-04-08","o":35.93,"h":36.29,"l":35.7,"c":35.79,"v":550400},{"d":"2022-04-11","o":35.7,"h":36.62,"l":35.09,"c":35.36,"v":662900},{"d":"2022-04-12","o":35.51,"h":35.98,"l":35.28,"c":35.37,"v":313500},{"d":"2022-04-13","o":35.45,"h":36.23,"l":35.21,"c":36.12,"v":321500},{"d":"2022-04-14","o":36.31,"h":36.54,"l":35.97,"c":36.09,"v":182800},{"d":"2022-04-18","o":35.89,"h":36.28,"l":35.59,"c":35.82,"v":224100},{"d":"2022-04-19","o":35.93,"h":36.6,"l":35.93,"c":36.38,"v":227600},{"d":"2022-04-20","o":36.76,"h":37.25,"l":36.7,"c":36.79,"v":306700},{"d":"2022-04-21","o":37.11,"h":37.18,"l":36.83,"c":36.86,"v":270500},{"d":"2022-04-22","o":36.8,"h":36.94,"l":36.45,"c":36.5,"v":266800},{"d":"2022-04-25","o":36.39,"h":36.58,"l":35.69,"c":36.55,"v":357600},{"d":"2022-04-26","o":36.16,"h":36.75,"l":35.85,"c":35.85,"v":303700},{"d":"2022-04-27","o":35.71,"h":37.55,"l":35.39,"c":37.21,"v":543600},{"d":"2022-04-28","o":37.53,"h":38.11,"l":36.93,"c":37.94,"v":290900},{"d":"2022-04-29","o":37.82,"h":37.93,"l":36.54,"c":36.6,"v":497000},{"d":"2022-05-02","o":36.72,"h":36.72,"l":34.89,"c":35.26,"v":323800},{"d":"2022-05-03","o":35.19,"h":35.67,"l":34.57,"c":35.48,"v":269900},{"d":"2022-05-04","o":36.18,"h":36.7,"l":35.15,"c":36.01,"v":236800},{"d":"2022-05-05","o":35.6,"h":35.87,"l":34.5,"c":34.84,"v":264000},{"d":"2022-05-06","o":34.58,"h":34.85,"l":33.92,"c":34.38,"v":188200},{"d":"2022-05-09","o":34.12,"h":34.21,"l":32.93,"c":33.15,"v":294100},{"d":"2022-05-10","o":33.51,"h":33.66,"l":31.97,"c":32.34,"v":276000},{"d":"2022-05-11","o":32.55,"h":33.34,"l":31.76,"c":31.92,"v":246700},{"d":"2022-05-12","o":32.05,"h":32.42,"l":31.63,"c":32.34,"v":305400},{"d":"2022-05-13","o":32.54,"h":33,"l":32.09,"c":32.89,"v":335800},{"d":"2022-05-16","o":32.84,"h":33.19,"l":32.56,"c":32.82,"v":253400},{"d":"2022-05-17","o":33.1,"h":33.65,"l":32.91,"c":33.56,"v":218800},{"d":"2022-05-18","o":33.33,"h":33.42,"l":32.52,"c":32.75,"v":289200},{"d":"2022-05-19","o":32.79,"h":32.93,"l":31.91,"c":31.91,"v":280900},{"d":"2022-05-20","o":32.16,"h":32.16,"l":30.97,"c":31.69,"v":291900},{"d":"2022-05-23","o":32.17,"h":32.41,"l":31.47,"c":32.26,"v":214000},{"d":"2022-05-24","o":32,"h":32.84,"l":31.61,"c":32.77,"v":168900},{"d":"2022-05-25","o":32.63,"h":33.27,"l":32.58,"c":33.05,"v":145000},{"d":"2022-05-26","o":33.43,"h":33.63,"l":33.23,"c":33.25,"v":152200},{"d":"2022-05-27","o":33.37,"h":34.28,"l":33.37,"c":34.16,"v":270300},{"d":"2022-05-31","o":33.85,"h":34.17,"l":33.55,"c":34.1,"v":515800},{"d":"2022-06-01","o":34.13,"h":34.13,"l":33,"c":33.3,"v":346600},{"d":"2022-06-02","o":33.35,"h":33.44,"l":32.65,"c":33.41,"v":160100},{"d":"2022-06-03","o":33.28,"h":33.38,"l":32.77,"c":32.94,"v":139600},{"d":"2022-06-06","o":33.18,"h":33.18,"l":32.21,"c":32.24,"v":218100},{"d":"2022-06-07","o":31.98,"h":32.96,"l":31.78,"c":32.94,"v":400400},{"d":"2022-06-08","o":32.37,"h":32.38,"l":31.59,"c":31.81,"v":148000},{"d":"2022-06-09","o":31.89,"h":31.89,"l":31.11,"c":31.17,"v":240400},{"d":"2022-06-10","o":30.7,"h":31.12,"l":30.46,"c":30.87,"v":195200},{"d":"2022-06-13","o":30.31,"h":30.31,"l":29.24,"c":29.44,"v":304700},{"d":"2022-06-14","o":29.58,"h":29.58,"l":28.5,"c":28.8,"v":359800},{"d":"2022-06-15","o":29.14,"h":30.07,"l":28.96,"c":29.53,"v":301700},{"d":"2022-06-16","o":29.01,"h":29.14,"l":28.42,"c":28.86,"v":443300},{"d":"2022-06-17","o":29.11,"h":29.79,"l":28.78,"c":29.51,"v":503300},{"d":"2022-06-21","o":29.79,"h":30.1,"l":29.21,"c":29.21,"v":235200},{"d":"2022-06-22","o":28.79,"h":29.76,"l":28.79,"c":29.24,"v":200500},{"d":"2022-06-23","o":29.28,"h":29.73,"l":29.07,"c":29.59,"v":160500},{"d":"2022-06-24","o":29.72,"h":30.49,"l":29.72,"c":30.43,"v":392400},{"d":"2022-06-27","o":30.51,"h":30.68,"l":30.09,"c":30.3,"v":141800},{"d":"2022-06-28","o":30.63,"h":30.9,"l":29.98,"c":30.02,"v":134200},{"d":"2022-06-29","o":29.87,"h":29.93,"l":29.44,"c":29.72,"v":130100},{"d":"2022-06-30","o":29.37,"h":29.99,"l":29.12,"c":29.7,"v":214600},{"d":"2022-07-01","o":29.55,"h":30.22,"l":29.53,"c":30.18,"v":174400},{"d":"2022-07-05","o":30,"h":30.51,"l":29.38,"c":30.46,"v":342300},{"d":"2022-07-06","o":30.35,"h":30.67,"l":29.82,"c":29.9,"v":255900},{"d":"2022-07-07","o":30.16,"h":30.37,"l":29.94,"c":29.96,"v":108300},{"d":"2022-07-08","o":29.9,"h":29.99,"l":29.46,"c":29.53,"v":123300},{"d":"2022-07-11","o":29.35,"h":29.47,"l":29.03,"c":29.16,"v":127100},{"d":"2022-07-12","o":29.02,"h":29.9,"l":29.02,"c":29.87,"v":202800},{"d":"2022-07-13","o":29.53,"h":29.63,"l":29.23,"c":29.36,"v":98400},{"d":"2022-07-14","o":28.52,"h":28.99,"l":28.38,"c":28.87,"v":169400},{"d":"2022-07-15","o":29.34,"h":29.42,"l":28.83,"c":29.36,"v":202100},{"d":"2022-07-18","o":29.56,"h":29.69,"l":29.4,"c":29.53,"v":254800},{"d":"2022-07-19","o":29.9,"h":30.13,"l":29.89,"c":30.11,"v":368200},{"d":"2022-07-20","o":30.14,"h":30.49,"l":29.95,"c":30.13,"v":219700},{"d":"2022-07-21","o":29.74,"h":29.84,"l":29.3,"c":29.79,"v":133200},{"d":"2022-07-22","o":29.92,"h":30.06,"l":29.35,"c":29.68,"v":208600},{"d":"2022-07-25","o":29.88,"h":30.23,"l":29.7,"c":29.95,"v":178100},{"d":"2022-07-26","o":29.99,"h":30.18,"l":29.62,"c":29.7,"v":179400},{"d":"2022-07-27","o":29.43,"h":29.96,"l":28.75,"c":29.86,"v":319300},{"d":"2022-07-28","o":29.98,"h":30.32,"l":29.89,"c":30.27,"v":201200},{"d":"2022-07-29","o":30.28,"h":30.47,"l":30.04,"c":30.23,"v":209100},{"d":"2022-08-01","o":30.11,"h":30.31,"l":29.87,"c":30.02,"v":275500},{"d":"2022-08-02","o":29.91,"h":29.94,"l":29.17,"c":29.23,"v":281900},{"d":"2022-08-03","o":29.35,"h":29.55,"l":28.95,"c":29.11,"v":237100},{"d":"2022-08-04","o":30.24,"h":30.24,"l":28.85,"c":28.94,"v":310300},{"d":"2022-08-05","o":28.77,"h":29.35,"l":28.72,"c":29.28,"v":328800},{"d":"2022-08-08","o":29.67,"h":30.02,"l":29.51,"c":29.61,"v":211000},{"d":"2022-08-09","o":29.66,"h":29.86,"l":29.35,"c":29.57,"v":202300},{"d":"2022-08-10","o":29.97,"h":30.21,"l":29.69,"c":29.99,"v":292800},{"d":"2022-08-11","o":30.4,"h":30.45,"l":30.04,"c":30.18,"v":195500},{"d":"2022-08-12","o":30.27,"h":30.49,"l":30.19,"c":30.43,"v":246600},{"d":"2022-08-15","o":30.58,"h":30.81,"l":30.3,"c":30.65,"v":169800},{"d":"2022-08-16","o":30.48,"h":30.64,"l":30.41,"c":30.57,"v":185500},{"d":"2022-08-17","o":30.26,"h":30.29,"l":29.74,"c":29.84,"v":190300},{"d":"2022-08-18","o":30.01,"h":30.24,"l":29.89,"c":30.16,"v":174200},{"d":"2022-08-19","o":30.04,"h":30.04,"l":29.43,"c":29.69,"v":172200},{"d":"2022-08-22","o":29.45,"h":29.45,"l":28.76,"c":28.89,"v":172500},{"d":"2022-08-23","o":28.86,"h":28.96,"l":28.51,"c":28.52,"v":165100},{"d":"2022-08-24","o":28.44,"h":28.63,"l":28.35,"c":28.55,"v":158100},{"d":"2022-08-25","o":28.66,"h":29.05,"l":28.56,"c":28.98,"v":303200},{"d":"2022-08-26","o":29.12,"h":29.12,"l":28.46,"c":28.53,"v":262300},{"d":"2022-08-29","o":29.24,"h":29.25,"l":28.43,"c":28.45,"v":273500},{"d":"2022-08-30","o":28.56,"h":28.7,"l":28.09,"c":28.14,"v":218900},{"d":"2022-08-31","o":28.07,"h":28.22,"l":27.75,"c":27.76,"v":237300},{"d":"2022-09-01","o":27.64,"h":27.67,"l":27.14,"c":27.66,"v":200300},{"d":"2022-09-02","o":27.95,"h":27.95,"l":27.29,"c":27.41,"v":226700},{"d":"2022-09-06","o":27.51,"h":27.62,"l":27.09,"c":27.61,"v":228400},{"d":"2022-09-07","o":27.05,"h":27.65,"l":26.98,"c":27.65,"v":208800},{"d":"2022-09-08","o":27.41,"h":28.02,"l":27.22,"c":27.97,"v":192000},{"d":"2022-09-09","o":28.21,"h":28.31,"l":28.03,"c":28.05,"v":136800},{"d":"2022-09-12","o":28.41,"h":28.69,"l":28.08,"c":28.45,"v":230700},{"d":"2022-09-13","o":27.94,"h":28.04,"l":27.21,"c":27.37,"v":186400},{"d":"2022-09-14","o":27.4,"h":27.4,"l":26.71,"c":27,"v":277900},{"d":"2022-09-15","o":27.02,"h":27.41,"l":26.78,"c":27,"v":421200},{"d":"2022-09-16","o":26.9,"h":27.44,"l":26.49,"c":27.41,"v":510500},{"d":"2022-09-19","o":27.21,"h":27.36,"l":26.89,"c":27.21,"v":576000},{"d":"2022-09-20","o":26.81,"h":27.22,"l":26.57,"c":27.12,"v":481600},{"d":"2022-09-21","o":27.28,"h":27.47,"l":26.6,"c":26.61,"v":327000},{"d":"2022-09-22","o":26.56,"h":26.6,"l":26.02,"c":26.2,"v":223700},{"d":"2022-09-23","o":26,"h":26,"l":24.99,"c":25.46,"v":232600},{"d":"2022-09-26","o":25.34,"h":25.34,"l":24.22,"c":24.65,"v":344000},{"d":"2022-09-27","o":24.8,"h":24.83,"l":24.08,"c":24.2,"v":289100},{"d":"2022-09-28","o":24.42,"h":25.63,"l":24.01,"c":25.57,"v":380300},{"d":"2022-09-29","o":25.15,"h":25.29,"l":24.59,"c":25.18,"v":420100},{"d":"2022-09-30","o":25.3,"h":26,"l":25.26,"c":25.72,"v":453200},{"d":"2022-10-03","o":26.08,"h":26.08,"l":25.5,"c":25.67,"v":313000},{"d":"2022-10-04","o":25.88,"h":26.6,"l":25.88,"c":26.2,"v":320500},{"d":"2022-10-05","o":25.81,"h":25.85,"l":24.78,"c":25.32,"v":280400},{"d":"2022-10-06","o":25.34,"h":25.34,"l":24.86,"c":25.02,"v":187100},{"d":"2022-10-07","o":24.78,"h":25.02,"l":24.69,"c":24.92,"v":460600},{"d":"2022-10-10","o":25.1,"h":25.2,"l":24.68,"c":24.93,"v":386600},{"d":"2022-10-11","o":24.86,"h":25.66,"l":24.61,"c":25.3,"v":582300},{"d":"2022-10-12","o":25.28,"h":25.42,"l":24.95,"c":25.15,"v":283700},{"d":"2022-10-13","o":24.65,"h":25.68,"l":24.46,"c":25.44,"v":278400},{"d":"2022-10-14","o":25.74,"h":25.89,"l":24.85,"c":24.96,"v":301100},{"d":"2022-10-17","o":25.4,"h":26.21,"l":25.4,"c":26.01,"v":304200},{"d":"2022-10-18","o":26.35,"h":26.64,"l":26.05,"c":26.33,"v":340800},{"d":"2022-10-19","o":26.12,"h":26.31,"l":25.57,"c":25.62,"v":209300},{"d":"2022-10-20","o":25.54,"h":26.05,"l":25.39,"c":25.83,"v":256300},{"d":"2022-10-21","o":25.98,"h":26.28,"l":25.66,"c":26.25,"v":306500},{"d":"2022-10-24","o":26.49,"h":26.88,"l":26.25,"c":26.73,"v":279500},{"d":"2022-10-25","o":26.77,"h":28.02,"l":26.77,"c":27.63,"v":359200},{"d":"2022-10-26","o":28.41,"h":28.91,"l":27.23,"c":27.64,"v":428300},{"d":"2022-10-27","o":27.92,"h":28.12,"l":27.11,"c":27.19,"v":423700},{"d":"2022-10-28","o":27.17,"h":27.44,"l":26.95,"c":27.44,"v":706700},{"d":"2022-10-31","o":27.3,"h":27.48,"l":27.1,"c":27.48,"v":475700},{"d":"2022-11-01","o":27.82,"h":28.01,"l":27.49,"c":28.01,"v":255800},{"d":"2022-11-02","o":27.79,"h":28.25,"l":27.44,"c":27.49,"v":415700},{"d":"2022-11-03","o":27.7,"h":28.33,"l":27.13,"c":28.21,"v":363900},{"d":"2022-11-04","o":28.52,"h":28.68,"l":27.87,"c":28.25,"v":502300},{"d":"2022-11-07","o":28.64,"h":28.74,"l":27.73,"c":27.99,"v":358500},{"d":"2022-11-08","o":28.05,"h":28.15,"l":27.42,"c":27.7,"v":248100},{"d":"2022-11-09","o":27.48,"h":27.77,"l":27.08,"c":27.22,"v":331200},{"d":"2022-11-10","o":28.2,"h":28.93,"l":28.2,"c":28.91,"v":420700},{"d":"2022-11-11","o":28.9,"h":29.08,"l":28.35,"c":28.58,"v":243500},{"d":"2022-11-14","o":28.33,"h":28.67,"l":27.95,"c":27.97,"v":197400},{"d":"2022-11-15","o":28.2,"h":28.44,"l":27.84,"c":28.24,"v":216000},{"d":"2022-11-16","o":28.23,"h":28.23,"l":27.77,"c":27.81,"v":197400},{"d":"2022-11-17","o":27.52,"h":28.09,"l":27.35,"c":28.02,"v":280400},{"d":"2022-11-18","o":28.55,"h":28.88,"l":28.15,"c":28.82,"v":372200},{"d":"2022-11-21","o":28.82,"h":28.9,"l":28.1,"c":28.34,"v":235200},{"d":"2022-11-22","o":28.44,"h":28.67,"l":28.11,"c":28.31,"v":477100},{"d":"2022-11-23","o":28.12,"h":28.26,"l":27.64,"c":27.92,"v":233500},{"d":"2022-11-25","o":27.89,"h":28.37,"l":27.8,"c":28.36,"v":97100},{"d":"2022-11-28","o":28.23,"h":28.27,"l":27.77,"c":28.02,"v":470000},{"d":"2022-11-29","o":27.93,"h":28.48,"l":27.88,"c":28.46,"v":352600},{"d":"2022-11-30","o":28.42,"h":29.36,"l":27.99,"c":29.29,"v":535300},{"d":"2022-12-01","o":29.43,"h":29.67,"l":28.19,"c":28.4,"v":421400},{"d":"2022-12-02","o":28.04,"h":28.5,"l":27.83,"c":27.95,"v":394500},{"d":"2022-12-05","o":27.69,"h":27.93,"l":27.24,"c":27.26,"v":257200},{"d":"2022-12-06","o":27.22,"h":27.4,"l":27.04,"c":27.17,"v":198300},{"d":"2022-12-07","o":26.77,"h":27.5,"l":26.77,"c":26.98,"v":227800},{"d":"2022-12-08","o":27.06,"h":27.48,"l":27.06,"c":27.14,"v":177600},{"d":"2022-12-09","o":26.95,"h":27.37,"l":26.95,"c":27.16,"v":158600},{"d":"2022-12-12","o":27.2,"h":27.2,"l":26.77,"c":27,"v":264600},{"d":"2022-12-13","o":27.85,"h":27.96,"l":27.27,"c":27.38,"v":368200},{"d":"2022-12-14","o":27.24,"h":27.87,"l":27.2,"c":27.58,"v":268000},{"d":"2022-12-15","o":27.39,"h":27.48,"l":27.11,"c":27.21,"v":416000},{"d":"2022-12-16","o":26.81,"h":26.98,"l":26.36,"c":26.78,"v":1396800},{"d":"2022-12-19","o":26.62,"h":26.74,"l":26.15,"c":26.3,"v":213900},{"d":"2022-12-20","o":26.23,"h":26.41,"l":25.95,"c":26.24,"v":302600},{"d":"2022-12-21","o":26.39,"h":26.75,"l":26.35,"c":26.39,"v":206200},{"d":"2022-12-22","o":26.2,"h":26.5,"l":25.88,"c":26.49,"v":266400},{"d":"2022-12-23","o":26.32,"h":26.59,"l":26.25,"c":26.53,"v":106100},{"d":"2022-12-27","o":26.53,"h":26.76,"l":26.38,"c":26.66,"v":68900},{"d":"2022-12-28","o":26.77,"h":26.78,"l":25.98,"c":26.09,"v":172400},{"d":"2022-12-29","o":26.27,"h":26.69,"l":26.21,"c":26.65,"v":183600},{"d":"2022-12-30","o":26.56,"h":26.71,"l":26.19,"c":26.5,"v":211900},{"d":"2023-01-03","o":26.87,"h":27.15,"l":26.27,"c":26.51,"v":253400},{"d":"2023-01-04","o":26.89,"h":27.28,"l":26.62,"c":26.96,"v":249700},{"d":"2023-01-05","o":26.8,"h":27.03,"l":26.26,"c":26.4,"v":250800},{"d":"2023-01-06","o":26.64,"h":27.07,"l":26.58,"c":27.04,"v":174200},{"d":"2023-01-09","o":27.02,"h":27.11,"l":26.58,"c":26.73,"v":178800},{"d":"2023-01-10","o":26.63,"h":26.64,"l":26.35,"c":26.63,"v":161500},{"d":"2023-01-11","o":26.71,"h":27.24,"l":26.71,"c":27.14,"v":411300},{"d":"2023-01-12","o":27.32,"h":27.73,"l":27.13,"c":27.72,"v":306800},{"d":"2023-01-13","o":27.51,"h":27.74,"l":27.46,"c":27.64,"v":214100},{"d":"2023-01-17","o":27.7,"h":27.89,"l":27.6,"c":27.88,"v":200000},{"d":"2023-01-18","o":28.05,"h":28.13,"l":27.24,"c":27.5,"v":128200},{"d":"2023-01-19","o":27.43,"h":27.53,"l":27.22,"c":27.28,"v":213000},{"d":"2023-01-20","o":27.41,"h":27.41,"l":26.97,"c":27.22,"v":192100},{"d":"2023-01-23","o":27.16,"h":27.42,"l":27.01,"c":27.17,"v":339600},{"d":"2023-01-24","o":27,"h":27.23,"l":26.92,"c":27.07,"v":295500},{"d":"2023-01-25","o":26.9,"h":27.2,"l":26.72,"c":27.09,"v":187800},{"d":"2023-01-26","o":27.22,"h":27.39,"l":26.97,"c":27.28,"v":165600},{"d":"2023-01-27","o":27.12,"h":27.82,"l":27.12,"c":27.76,"v":108800},{"d":"2023-01-30","o":27.59,"h":27.8,"l":27.58,"c":27.79,"v":143700},{"d":"2023-01-31","o":27.88,"h":28.55,"l":27.78,"c":28.46,"v":490300},{"d":"2023-02-01","o":28.31,"h":29.09,"l":28.26,"c":28.97,"v":342700},{"d":"2023-02-02","o":29.09,"h":29.73,"l":29.09,"c":29.66,"v":225300},{"d":"2023-02-03","o":29.28,"h":29.28,"l":28.72,"c":28.89,"v":315100},{"d":"2023-02-06","o":28.67,"h":28.67,"l":28.17,"c":28.3,"v":160600},{"d":"2023-02-07","o":28.06,"h":28.64,"l":27.59,"c":28.29,"v":235300},{"d":"2023-02-08","o":27.9,"h":27.9,"l":26.7,"c":27.06,"v":428000},{"d":"2023-02-09","o":27.41,"h":27.69,"l":26.33,"c":26.45,"v":537000},{"d":"2023-02-10","o":26.42,"h":26.68,"l":26.1,"c":26.43,"v":999200},{"d":"2023-02-13","o":26.56,"h":26.72,"l":26.45,"c":26.49,"v":509900},{"d":"2023-02-14","o":26.33,"h":26.88,"l":26.31,"c":26.4,"v":268900},{"d":"2023-02-15","o":26.22,"h":26.58,"l":26.22,"c":26.54,"v":186100},{"d":"2023-02-16","o":26.22,"h":26.56,"l":26.1,"c":26.36,"v":339900},{"d":"2023-02-17","o":26.49,"h":26.49,"l":25.93,"c":26.3,"v":257100},{"d":"2023-02-21","o":26.04,"h":26.13,"l":25.45,"c":25.48,"v":193500},{"d":"2023-02-22","o":25.56,"h":26.15,"l":25.51,"c":25.74,"v":325500},{"d":"2023-02-23","o":25.9,"h":26.05,"l":25.49,"c":25.81,"v":172200},{"d":"2023-02-24","o":25.5,"h":25.58,"l":25.32,"c":25.47,"v":239500},{"d":"2023-02-27","o":25.71,"h":25.88,"l":25.33,"c":25.45,"v":196300},{"d":"2023-02-28","o":25.43,"h":25.72,"l":25.21,"c":25.23,"v":313100},{"d":"2023-03-01","o":25.05,"h":25.09,"l":24.61,"c":25.09,"v":242100},{"d":"2023-03-02","o":24.92,"h":24.97,"l":24.69,"c":24.9,"v":392800},{"d":"2023-03-03","o":25,"h":25.12,"l":24.78,"c":24.83,"v":335900},{"d":"2023-03-06","o":24.91,"h":24.94,"l":24.39,"c":24.46,"v":335400},{"d":"2023-03-07","o":24.51,"h":24.66,"l":23.23,"c":23.6,"v":802300},{"d":"2023-03-08","o":23.27,"h":23.39,"l":22.02,"c":22.5,"v":2915500},{"d":"2023-03-09","o":22.5,"h":22.77,"l":21.31,"c":21.38,"v":1829700},{"d":"2023-03-10","o":21.21,"h":21.5,"l":19.55,"c":19.79,"v":1393100},{"d":"2023-03-13","o":19.62,"h":19.89,"l":18.81,"c":19.54,"v":1628100},{"d":"2023-03-14","o":20.21,"h":20.21,"l":18.68,"c":18.96,"v":906900},{"d":"2023-03-15","o":18.48,"h":19.02,"l":18.28,"c":18.82,"v":1274100},{"d":"2023-03-16","o":18.67,"h":19.02,"l":17.92,"c":18.62,"v":1103000},{"d":"2023-03-17","o":18.46,"h":18.58,"l":17.33,"c":17.4,"v":2191600},{"d":"2023-03-20","o":17.65,"h":18.2,"l":17.34,"c":17.55,"v":1144500},{"d":"2023-03-21","o":17.98,"h":18.47,"l":17.84,"c":18.17,"v":894300},{"d":"2023-03-22","o":18.08,"h":18.13,"l":17.01,"c":17.03,"v":613500},{"d":"2023-03-23","o":17.09,"h":17.27,"l":16.38,"c":16.48,"v":650400},{"d":"2023-03-24","o":16.27,"h":17.1,"l":16.04,"c":17.09,"v":537800},{"d":"2023-03-27","o":17.38,"h":17.53,"l":17.19,"c":17.27,"v":432600},{"d":"2023-03-28","o":17.1,"h":17.59,"l":16.93,"c":17.54,"v":488900},{"d":"2023-03-29","o":17.67,"h":18.05,"l":17.61,"c":18,"v":382200},{"d":"2023-03-30","o":18.26,"h":18.39,"l":17.93,"c":18.08,"v":326300},{"d":"2023-03-31","o":18.26,"h":18.59,"l":18.1,"c":18.59,"v":563600},{"d":"2023-04-03","o":18.69,"h":18.78,"l":18.11,"c":18.3,"v":407600},{"d":"2023-04-04","o":18.45,"h":18.45,"l":17.89,"c":18.13,"v":336400},{"d":"2023-04-05","o":18,"h":18.49,"l":17.93,"c":18.45,"v":659500},{"d":"2023-04-06","o":18.61,"h":18.63,"l":18.22,"c":18.55,"v":378900},{"d":"2023-04-10","o":18.54,"h":18.65,"l":17.74,"c":18.22,"v":574500},{"d":"2023-04-11","o":18.43,"h":18.47,"l":18.04,"c":18.15,"v":798600},{"d":"2023-04-12","o":18.37,"h":18.37,"l":17.59,"c":17.69,"v":542500},{"d":"2023-04-13","o":17.67,"h":17.93,"l":17.45,"c":17.72,"v":450300},{"d":"2023-04-14","o":17.82,"h":18.05,"l":17.28,"c":17.45,"v":460200},{"d":"2023-04-17","o":17.46,"h":18.25,"l":17.35,"c":18.25,"v":392800},{"d":"2023-04-18","o":18.17,"h":18.17,"l":17.65,"c":17.75,"v":360600},{"d":"2023-04-19","o":17.63,"h":18.39,"l":17.51,"c":18.37,"v":367100},{"d":"2023-04-20","o":18.19,"h":18.38,"l":18.09,"c":18.18,"v":422100},{"d":"2023-04-21","o":18.25,"h":18.29,"l":17.73,"c":17.94,"v":261100},{"d":"2023-04-24","o":17.96,"h":18.08,"l":17.63,"c":17.85,"v":273800},{"d":"2023-04-25","o":17.52,"h":17.77,"l":17.3,"c":17.39,"v":377500},{"d":"2023-04-26","o":17.53,"h":18.3,"l":17.53,"c":17.89,"v":683700},{"d":"2023-04-27","o":17.73,"h":18.35,"l":17.73,"c":18.29,"v":412600},{"d":"2023-04-28","o":18.3,"h":18.93,"l":18.04,"c":18.2,"v":409300},{"d":"2023-05-01","o":18.12,"h":18.24,"l":17.8,"c":17.97,"v":411700},{"d":"2023-05-02","o":17.77,"h":17.85,"l":17.06,"c":17.71,"v":719100},{"d":"2023-05-03","o":17.86,"h":18.25,"l":17.59,"c":17.77,"v":739200},{"d":"2023-05-04","o":17.8,"h":18.74,"l":17.71,"c":18.67,"v":1040200},{"d":"2023-05-05","o":19.03,"h":19.6,"l":18.61,"c":18.91,"v":659100},{"d":"2023-05-08","o":19.1,"h":19.18,"l":18.79,"c":18.88,"v":539900},{"d":"2023-05-09","o":18.69,"h":18.97,"l":18.42,"c":18.85,"v":501600},{"d":"2023-05-10","o":19.18,"h":19.29,"l":18.67,"c":18.94,"v":304400},{"d":"2023-05-11","o":18.94,"h":18.94,"l":18.56,"c":18.86,"v":357500},{"d":"2023-05-12","o":19.02,"h":19.17,"l":18.64,"c":18.78,"v":408600},{"d":"2023-05-15","o":18.96,"h":19.12,"l":18.75,"c":18.94,"v":475200},{"d":"2023-05-16","o":18.87,"h":18.98,"l":18.31,"c":18.32,"v":298800},{"d":"2023-05-17","o":18.48,"h":18.91,"l":18.31,"c":18.73,"v":508900},{"d":"2023-05-18","o":18.63,"h":18.89,"l":18.44,"c":18.84,"v":332400},{"d":"2023-05-19","o":19.04,"h":19.45,"l":18.9,"c":18.97,"v":724800},{"d":"2023-05-22","o":19.1,"h":19.49,"l":18.88,"c":19.32,"v":509100},{"d":"2023-05-23","o":19.37,"h":20.13,"l":19.31,"c":19.59,"v":361300},{"d":"2023-05-24","o":19.51,"h":19.62,"l":18.99,"c":19.1,"v":480700},{"d":"2023-05-25","o":18.75,"h":19,"l":18.44,"c":18.85,"v":380600},{"d":"2023-05-26","o":18.93,"h":19.05,"l":18.7,"c":18.97,"v":378400},{"d":"2023-05-30","o":19.06,"h":19.32,"l":18.96,"c":19.22,"v":326800},{"d":"2023-05-31","o":19.1,"h":19.28,"l":19,"c":19.05,"v":744500},{"d":"2023-06-01","o":19.13,"h":19.13,"l":18.64,"c":18.82,"v":326600},{"d":"2023-06-02","o":19.2,"h":19.74,"l":19.08,"c":19.59,"v":392800},{"d":"2023-06-05","o":19.49,"h":19.63,"l":19.04,"c":19.33,"v":259400},{"d":"2023-06-06","o":19.33,"h":19.98,"l":19.28,"c":19.75,"v":466800},{"d":"2023-06-07","o":19.49,"h":20.53,"l":19.46,"c":20.38,"v":549600},{"d":"2023-06-08","o":20.36,"h":20.36,"l":19.63,"c":19.78,"v":428900},{"d":"2023-06-09","o":19.71,"h":19.96,"l":19.52,"c":19.84,"v":284800},{"d":"2023-06-12","o":19.8,"h":19.98,"l":19.54,"c":19.69,"v":341800},{"d":"2023-06-13","o":19.7,"h":20.12,"l":19.62,"c":19.66,"v":296700},{"d":"2023-06-14","o":19.75,"h":19.98,"l":19.34,"c":19.49,"v":319400},{"d":"2023-06-15","o":19.5,"h":19.79,"l":19.3,"c":19.78,"v":293100},{"d":"2023-06-16","o":19.92,"h":19.92,"l":19.52,"c":19.7,"v":763600},{"d":"2023-06-20","o":19.65,"h":19.65,"l":19.18,"c":19.3,"v":294700},{"d":"2023-06-21","o":19.16,"h":19.25,"l":18.85,"c":19.1,"v":245000},{"d":"2023-06-22","o":19.22,"h":19.22,"l":18.34,"c":18.45,"v":457400},{"d":"2023-06-23","o":18.22,"h":18.46,"l":17.83,"c":18.08,"v":1115000},{"d":"2023-06-26","o":18.08,"h":18.97,"l":18.05,"c":18.79,"v":538600},{"d":"2023-06-27","o":18.82,"h":19.38,"l":18.56,"c":19.2,"v":378400},{"d":"2023-06-28","o":19.26,"h":19.26,"l":18.54,"c":18.65,"v":415800},{"d":"2023-06-29","o":18.64,"h":19.21,"l":18.41,"c":19.16,"v":338100},{"d":"2023-06-30","o":19.37,"h":19.48,"l":18.92,"c":19.2,"v":527600},{"d":"2023-07-03","o":19.1,"h":19.78,"l":19.1,"c":19.68,"v":226100},{"d":"2023-07-05","o":19.53,"h":19.83,"l":19.22,"c":19.52,"v":393700},{"d":"2023-07-06","o":19.2,"h":19.35,"l":18.83,"c":19.29,"v":249800},{"d":"2023-07-07","o":19.31,"h":20.04,"l":19.3,"c":19.74,"v":320800},{"d":"2023-07-10","o":19.7,"h":20.01,"l":19.6,"c":19.96,"v":267500},{"d":"2023-07-11","o":20.11,"h":20.6,"l":19.96,"c":20.54,"v":295600},{"d":"2023-07-12","o":20.93,"h":21.14,"l":20.56,"c":20.59,"v":350500},{"d":"2023-07-13","o":20.56,"h":20.87,"l":20.48,"c":20.87,"v":253200},{"d":"2023-07-14","o":20.76,"h":20.83,"l":20.48,"c":20.79,"v":222400},{"d":"2023-07-17","o":20.75,"h":20.95,"l":20.64,"c":20.85,"v":350100},{"d":"2023-07-18","o":20.94,"h":21.75,"l":20.83,"c":21.63,"v":518700},{"d":"2023-07-19","o":21.83,"h":22.33,"l":21.8,"c":22.23,"v":411600},{"d":"2023-07-20","o":22.31,"h":22.31,"l":21.85,"c":22.12,"v":569500},{"d":"2023-07-21","o":22.25,"h":22.25,"l":21.83,"c":21.99,"v":533300},{"d":"2023-07-24","o":21.97,"h":22.56,"l":21.97,"c":22.41,"v":352800},{"d":"2023-07-25","o":22.31,"h":22.49,"l":22.12,"c":22.29,"v":589500},{"d":"2023-07-26","o":22.05,"h":23.17,"l":22.05,"c":22.5,"v":469700},{"d":"2023-07-27","o":22.5,"h":22.74,"l":22.15,"c":22.2,"v":309100},{"d":"2023-07-28","o":22.48,"h":22.54,"l":22.25,"c":22.4,"v":236800},{"d":"2023-07-31","o":22.36,"h":22.61,"l":22.29,"c":22.5,"v":301600},{"d":"2023-08-01","o":22.52,"h":22.52,"l":21.82,"c":22.2,"v":471900},{"d":"2023-08-02","o":21.91,"h":22.33,"l":21.91,"c":22.27,"v":169300},{"d":"2023-08-03","o":22.16,"h":22.37,"l":21.89,"c":22.31,"v":294900},{"d":"2023-08-04","o":22.36,"h":22.73,"l":22.3,"c":22.5,"v":608600},{"d":"2023-08-07","o":22.5,"h":22.97,"l":22.38,"c":22.96,"v":321000},{"d":"2023-08-08","o":22.59,"h":22.69,"l":22.31,"c":22.52,"v":278200},{"d":"2023-08-09","o":22.44,"h":22.55,"l":22.16,"c":22.38,"v":270200},{"d":"2023-08-10","o":22.41,"h":22.67,"l":22.07,"c":22.19,"v":302600},{"d":"2023-08-11","o":22.09,"h":22.31,"l":22.08,"c":22.28,"v":145200},{"d":"2023-08-14","o":22.14,"h":22.18,"l":21.83,"c":21.93,"v":225500},{"d":"2023-08-15","o":21.61,"h":21.61,"l":21.2,"c":21.26,"v":264700},{"d":"2023-08-16","o":21.29,"h":21.32,"l":20.94,"c":20.97,"v":325800},{"d":"2023-08-17","o":20.94,"h":21.17,"l":20.83,"c":20.85,"v":191700},{"d":"2023-08-18","o":20.67,"h":20.99,"l":20.67,"c":20.9,"v":180400},{"d":"2023-08-21","o":20.89,"h":20.95,"l":20.54,"c":20.62,"v":277800},{"d":"2023-08-22","o":20.68,"h":20.81,"l":20.41,"c":20.46,"v":151600},{"d":"2023-08-23","o":20.65,"h":20.97,"l":20.42,"c":20.93,"v":140800},{"d":"2023-08-24","o":20.88,"h":21.37,"l":20.88,"c":20.92,"v":199300},{"d":"2023-08-25","o":20.94,"h":21.12,"l":20.78,"c":20.79,"v":113100},{"d":"2023-08-28","o":20.9,"h":21.48,"l":20.88,"c":21.3,"v":232300},{"d":"2023-08-29","o":21.27,"h":21.58,"l":21.13,"c":21.53,"v":188600},{"d":"2023-08-30","o":21.48,"h":21.66,"l":21.4,"c":21.57,"v":542200},{"d":"2023-08-31","o":21.5,"h":21.58,"l":21.29,"c":21.41,"v":280600},{"d":"2023-09-01","o":21.61,"h":21.74,"l":21.41,"c":21.54,"v":202300},{"d":"2023-09-05","o":21.26,"h":21.34,"l":20.74,"c":20.79,"v":541500},{"d":"2023-09-06","o":20.6,"h":20.85,"l":20.42,"c":20.8,"v":273900},{"d":"2023-09-07","o":20.69,"h":20.86,"l":20.61,"c":20.66,"v":255500},{"d":"2023-09-08","o":20.55,"h":20.78,"l":20.33,"c":20.48,"v":359500},{"d":"2023-09-11","o":20.66,"h":20.8,"l":20.35,"c":20.48,"v":394100},{"d":"2023-09-12","o":20.45,"h":20.6,"l":20.38,"c":20.59,"v":270200},{"d":"2023-09-13","o":20.66,"h":20.66,"l":20.19,"c":20.23,"v":360900},{"d":"2023-09-14","o":20.49,"h":20.83,"l":20.49,"c":20.78,"v":321600},{"d":"2023-09-15","o":20.65,"h":20.77,"l":20.35,"c":20.57,"v":1656500},{"d":"2023-09-18","o":20.49,"h":20.67,"l":20.26,"c":20.4,"v":210700},{"d":"2023-09-19","o":20.45,"h":20.67,"l":20.38,"c":20.55,"v":280000},{"d":"2023-09-20","o":20.76,"h":20.96,"l":20.32,"c":20.32,"v":188900},{"d":"2023-09-21","o":20.15,"h":20.15,"l":19.25,"c":19.26,"v":382500},{"d":"2023-09-22","o":19.29,"h":19.56,"l":18.98,"c":19,"v":439700},{"d":"2023-09-25","o":18.85,"h":19,"l":18.81,"c":18.96,"v":577600},{"d":"2023-09-26","o":18.82,"h":19.06,"l":18.7,"c":18.87,"v":447500},{"d":"2023-09-27","o":18.96,"h":19.28,"l":18.9,"c":18.99,"v":411300},{"d":"2023-09-28","o":19.09,"h":19.6,"l":19.09,"c":19.51,"v":358600},{"d":"2023-09-29","o":19.8,"h":19.88,"l":19.25,"c":19.45,"v":355600},{"d":"2023-10-02","o":19.41,"h":19.41,"l":18.85,"c":19.04,"v":272400},{"d":"2023-10-03","o":18.85,"h":18.88,"l":17.94,"c":18.12,"v":481800},{"d":"2023-10-04","o":18.19,"h":18.45,"l":18.11,"c":18.41,"v":222200},{"d":"2023-10-05","o":18.36,"h":18.57,"l":18.17,"c":18.39,"v":309600},{"d":"2023-10-06","o":18.2,"h":18.38,"l":17.64,"c":18.19,"v":232000},{"d":"2023-10-09","o":17.97,"h":18.52,"l":17.97,"c":18.36,"v":147800},{"d":"2023-10-10","o":18.36,"h":18.66,"l":18.3,"c":18.45,"v":219900},{"d":"2023-10-11","o":18.62,"h":18.87,"l":18.5,"c":18.84,"v":287800},{"d":"2023-10-12","o":18.81,"h":18.81,"l":18.25,"c":18.44,"v":182000},{"d":"2023-10-13","o":18.56,"h":18.57,"l":18.05,"c":18.29,"v":207600},{"d":"2023-10-16","o":18.52,"h":18.8,"l":18.38,"c":18.73,"v":217400},{"d":"2023-10-17","o":18.56,"h":19.25,"l":18.56,"c":19.05,"v":267300},{"d":"2023-10-18","o":18.84,"h":18.84,"l":18.56,"c":18.6,"v":138300},{"d":"2023-10-19","o":18.38,"h":18.79,"l":18.07,"c":18.08,"v":201900},{"d":"2023-10-20","o":18.19,"h":18.29,"l":17.98,"c":17.98,"v":197300},{"d":"2023-10-23","o":17.85,"h":18.11,"l":17.15,"c":17.58,"v":1124900},{"d":"2023-10-24","o":17.79,"h":17.97,"l":17.55,"c":17.62,"v":475600},{"d":"2023-10-25","o":17.39,"h":17.68,"l":17.24,"c":17.5,"v":367200},{"d":"2023-10-26","o":17.59,"h":18.01,"l":17.47,"c":17.85,"v":354200},{"d":"2023-10-27","o":17.82,"h":17.91,"l":17.52,"c":17.71,"v":321000},{"d":"2023-10-30","o":17.85,"h":18.04,"l":17.52,"c":17.93,"v":245900},{"d":"2023-10-31","o":18.04,"h":18.15,"l":17.65,"c":17.75,"v":694500},{"d":"2023-11-01","o":17.73,"h":18.01,"l":17.57,"c":17.97,"v":512000},{"d":"2023-11-02","o":18.31,"h":19.08,"l":18.23,"c":19.05,"v":444700},{"d":"2023-11-03","o":19.54,"h":19.96,"l":19.38,"c":19.95,"v":320600},{"d":"2023-11-06","o":19.86,"h":20.14,"l":19.5,"c":19.7,"v":260500},{"d":"2023-11-07","o":19.63,"h":19.75,"l":19.04,"c":19.1,"v":356000},{"d":"2023-11-08","o":19.21,"h":19.21,"l":18.85,"c":18.98,"v":255900},{"d":"2023-11-09","o":19.15,"h":19.15,"l":18.31,"c":18.42,"v":421300},{"d":"2023-11-10","o":18.64,"h":18.66,"l":18.3,"c":18.4,"v":301800},{"d":"2023-11-13","o":18.25,"h":18.5,"l":18,"c":18.48,"v":243000},{"d":"2023-11-14","o":19.38,"h":20.35,"l":19.38,"c":19.98,"v":347500},{"d":"2023-11-15","o":19.98,"h":20.35,"l":19.88,"c":19.91,"v":332900},{"d":"2023-11-16","o":19.91,"h":20.01,"l":19.25,"c":19.26,"v":279800},{"d":"2023-11-17","o":19.51,"h":19.51,"l":19.18,"c":19.23,"v":623600},{"d":"2023-11-20","o":19.37,"h":19.37,"l":18.97,"c":19.08,"v":339900},{"d":"2023-11-21","o":18.85,"h":18.94,"l":18.56,"c":18.62,"v":363100},{"d":"2023-11-22","o":18.86,"h":18.87,"l":18.64,"c":18.76,"v":294300},{"d":"2023-11-24","o":18.69,"h":18.81,"l":18.6,"c":18.79,"v":120100},{"d":"2023-11-27","o":18.7,"h":19.18,"l":18.44,"c":19.01,"v":534800},{"d":"2023-11-28","o":18.95,"h":19.58,"l":18.78,"c":19.57,"v":384500},{"d":"2023-11-29","o":19.8,"h":20.27,"l":19.77,"c":19.8,"v":364900},{"d":"2023-11-30","o":19.88,"h":20.17,"l":19.63,"c":20.14,"v":729700},{"d":"2023-12-01","o":20,"h":21.17,"l":20,"c":21.1,"v":542700},{"d":"2023-12-04","o":21,"h":21.48,"l":21,"c":21.35,"v":391600},{"d":"2023-12-05","o":21.27,"h":21.4,"l":20.93,"c":21.39,"v":342300},{"d":"2023-12-06","o":21.29,"h":21.5,"l":21.01,"c":21.18,"v":487300},{"d":"2023-12-07","o":21.31,"h":21.63,"l":21.06,"c":21.48,"v":419500},{"d":"2023-12-08","o":21.37,"h":21.53,"l":21.11,"c":21.51,"v":414600},{"d":"2023-12-11","o":21.43,"h":21.61,"l":21.36,"c":21.46,"v":493700},{"d":"2023-12-12","o":21.49,"h":21.59,"l":21.25,"c":21.42,"v":850600},{"d":"2023-12-13","o":21.53,"h":22.7,"l":21.31,"c":22.52,"v":462200},{"d":"2023-12-14","o":23.24,"h":23.72,"l":23.15,"c":23.47,"v":666800},{"d":"2023-12-15","o":23.4,"h":23.57,"l":22.89,"c":23,"v":1035900},{"d":"2023-12-18","o":23.17,"h":23.17,"l":22.56,"c":22.56,"v":334800},{"d":"2023-12-19","o":22.76,"h":22.95,"l":22.66,"c":22.67,"v":522000},{"d":"2023-12-20","o":22.61,"h":23.34,"l":22.59,"c":22.63,"v":385400},{"d":"2023-12-21","o":22.77,"h":23.04,"l":22.48,"c":22.75,"v":340900},{"d":"2023-12-22","o":22.96,"h":23.3,"l":22.64,"c":22.65,"v":307700},{"d":"2023-12-26","o":22.75,"h":23.07,"l":22.59,"c":23.04,"v":146400},{"d":"2023-12-27","o":23.07,"h":23.13,"l":22.79,"c":22.87,"v":191100},{"d":"2023-12-28","o":22.68,"h":23.01,"l":22.65,"c":22.97,"v":271100},{"d":"2023-12-29","o":22.98,"h":22.98,"l":22.51,"c":22.51,"v":296200},{"d":"2024-01-02","o":22.51,"h":23.13,"l":22.44,"c":22.94,"v":270800},{"d":"2024-01-03","o":22.86,"h":22.86,"l":22.2,"c":22.26,"v":271900},{"d":"2024-01-04","o":22.3,"h":22.66,"l":22.19,"c":22.46,"v":216600},{"d":"2024-01-05","o":22.17,"h":22.98,"l":22.11,"c":22.78,"v":340500},{"d":"2024-01-08","o":22.74,"h":23.31,"l":22.71,"c":23.23,"v":198800},{"d":"2024-01-09","o":22.86,"h":23.19,"l":22.77,"c":23.15,"v":250800},{"d":"2024-01-10","o":23.28,"h":23.85,"l":23.25,"c":23.75,"v":341800},{"d":"2024-01-11","o":23.55,"h":23.62,"l":23.11,"c":23.45,"v":310700},{"d":"2024-01-12","o":23.85,"h":23.85,"l":23.26,"c":23.43,"v":153800},{"d":"2024-01-16","o":23.13,"h":23.15,"l":22.74,"c":22.9,"v":227200},{"d":"2024-01-17","o":22.43,"h":22.75,"l":22.02,"c":22.47,"v":287700},{"d":"2024-01-18","o":22.55,"h":22.56,"l":22,"c":22.29,"v":234300},{"d":"2024-01-19","o":22.39,"h":23.03,"l":22.03,"c":23,"v":454200},{"d":"2024-01-22","o":23.17,"h":23.64,"l":23.17,"c":23.52,"v":483600},{"d":"2024-01-23","o":23.8,"h":23.85,"l":23.11,"c":23.42,"v":427600},{"d":"2024-01-24","o":23.81,"h":23.82,"l":23.14,"c":23.32,"v":341800},{"d":"2024-01-25","o":23.77,"h":23.82,"l":23.55,"c":23.75,"v":512500},{"d":"2024-01-26","o":23.92,"h":23.92,"l":23.49,"c":23.6,"v":252400},{"d":"2024-01-29","o":23.57,"h":23.89,"l":23.43,"c":23.8,"v":234900},{"d":"2024-01-30","o":23.65,"h":23.78,"l":23.18,"c":23.24,"v":329600},{"d":"2024-01-31","o":23.25,"h":23.25,"l":22.31,"c":22.43,"v":543000},{"d":"2024-02-01","o":22.43,"h":22.46,"l":21.6,"c":22.44,"v":326700},{"d":"2024-02-02","o":22,"h":22.49,"l":21.91,"c":22.28,"v":342300},{"d":"2024-02-05","o":21.9,"h":21.94,"l":21.59,"c":21.67,"v":186200},{"d":"2024-02-06","o":21.53,"h":21.99,"l":21.53,"c":21.79,"v":219900},{"d":"2024-02-07","o":21.66,"h":21.84,"l":21.18,"c":21.61,"v":527600},{"d":"2024-02-08","o":21.49,"h":22.35,"l":21.43,"c":22.18,"v":297100},{"d":"2024-02-09","o":22.18,"h":22.41,"l":22,"c":22.26,"v":522200},{"d":"2024-02-12","o":22.34,"h":22.78,"l":22.34,"c":22.53,"v":188100},{"d":"2024-02-13","o":21.67,"h":21.67,"l":21.1,"c":21.46,"v":384500},{"d":"2024-02-14","o":21.78,"h":21.85,"l":21.44,"c":21.53,"v":286200},{"d":"2024-02-15","o":21.75,"h":22.21,"l":21.75,"c":21.99,"v":365900},{"d":"2024-02-16","o":21.59,"h":22.03,"l":21.33,"c":21.78,"v":286400},{"d":"2024-02-20","o":21.49,"h":21.92,"l":21.49,"c":21.63,"v":206500},{"d":"2024-02-21","o":21.58,"h":21.93,"l":21.58,"c":21.86,"v":587300},{"d":"2024-02-22","o":21.82,"h":21.82,"l":21.46,"c":21.63,"v":262700},{"d":"2024-02-23","o":21.52,"h":21.84,"l":21.39,"c":21.53,"v":269500},{"d":"2024-02-26","o":21.4,"h":21.56,"l":21.02,"c":21.02,"v":214100},{"d":"2024-02-27","o":21.22,"h":21.43,"l":21.19,"c":21.25,"v":188100},{"d":"2024-02-28","o":21.05,"h":21.65,"l":21.05,"c":21.25,"v":390500},{"d":"2024-02-29","o":21.6,"h":21.83,"l":21.45,"c":21.57,"v":241100},{"d":"2024-03-01","o":21.53,"h":21.69,"l":21.22,"c":21.59,"v":247100},{"d":"2024-03-04","o":21.59,"h":21.76,"l":21.31,"c":21.47,"v":361700},{"d":"2024-03-05","o":21.35,"h":21.81,"l":21.35,"c":21.63,"v":511200},{"d":"2024-03-06","o":21.4,"h":21.5,"l":20.7,"c":20.8,"v":477400},{"d":"2024-03-07","o":21.01,"h":21.2,"l":20.81,"c":20.97,"v":264400},{"d":"2024-03-08","o":21.26,"h":21.42,"l":20.99,"c":21,"v":215900},{"d":"2024-03-11","o":20.99,"h":21.23,"l":20.93,"c":21.16,"v":170000},{"d":"2024-03-12","o":21.13,"h":21.34,"l":21.02,"c":21.3,"v":266200},{"d":"2024-03-13","o":21.26,"h":21.48,"l":21.13,"c":21.23,"v":328700},{"d":"2024-03-14","o":21.1,"h":21.1,"l":20.66,"c":21.01,"v":396700},{"d":"2024-03-15","o":20.83,"h":21.27,"l":20.83,"c":21.17,"v":592400},{"d":"2024-03-18","o":21.17,"h":21.24,"l":21.03,"c":21.11,"v":338200},{"d":"2024-03-19","o":21.07,"h":21.29,"l":21.01,"c":21.13,"v":278500},{"d":"2024-03-20","o":20.95,"h":21.63,"l":20.95,"c":21.51,"v":206500},{"d":"2024-03-21","o":21.7,"h":21.94,"l":21.35,"c":21.41,"v":748800},{"d":"2024-03-22","o":21.47,"h":21.53,"l":20.99,"c":21.05,"v":237800},{"d":"2024-03-25","o":21.17,"h":21.36,"l":21.17,"c":21.34,"v":229000},{"d":"2024-03-26","o":21.41,"h":21.5,"l":21.07,"c":21.09,"v":227000},{"d":"2024-03-27","o":21.3,"h":21.68,"l":21.3,"c":21.64,"v":206200},{"d":"2024-03-28","o":21.75,"h":22.04,"l":21.75,"c":21.91,"v":175300},{"d":"2024-04-01","o":21.84,"h":21.84,"l":21.1,"c":21.12,"v":253300},{"d":"2024-04-02","o":21.01,"h":21.18,"l":20.8,"c":21.1,"v":331800},{"d":"2024-04-03","o":20.89,"h":21.15,"l":20.89,"c":21.13,"v":176800},{"d":"2024-04-04","o":21.37,"h":21.47,"l":20.79,"c":20.86,"v":196600},{"d":"2024-04-05","o":20.74,"h":20.87,"l":20.63,"c":20.77,"v":133500},{"d":"2024-04-08","o":20.91,"h":21.43,"l":20.91,"c":21.42,"v":209700},{"d":"2024-04-09","o":21.46,"h":22.28,"l":21.35,"c":22.27,"v":337900},{"d":"2024-04-10","o":21.61,"h":21.61,"l":20.64,"c":20.81,"v":365600},{"d":"2024-04-11","o":20.85,"h":21.07,"l":20.68,"c":21.04,"v":282700},{"d":"2024-04-12","o":21.04,"h":21.04,"l":20.65,"c":20.77,"v":291300},{"d":"2024-04-15","o":20.86,"h":20.93,"l":20.33,"c":20.53,"v":202200},{"d":"2024-04-16","o":20.27,"h":20.62,"l":20.03,"c":20.36,"v":336300},{"d":"2024-04-17","o":20.43,"h":20.63,"l":20.31,"c":20.46,"v":213800},{"d":"2024-04-18","o":20.59,"h":20.82,"l":20.4,"c":20.56,"v":257000},{"d":"2024-04-19","o":20.48,"h":21.03,"l":20.48,"c":20.99,"v":263000},{"d":"2024-04-22","o":20.98,"h":21.41,"l":20.91,"c":21.28,"v":232500},{"d":"2024-04-23","o":21.38,"h":21.86,"l":21.38,"c":21.62,"v":195200},{"d":"2024-04-24","o":21.43,"h":21.43,"l":21.14,"c":21.29,"v":249600},{"d":"2024-04-25","o":21.03,"h":21.35,"l":20.94,"c":21.24,"v":256900},{"d":"2024-04-26","o":21.33,"h":21.57,"l":21.21,"c":21.23,"v":189100},{"d":"2024-04-29","o":21.42,"h":21.75,"l":21.42,"c":21.72,"v":193500},{"d":"2024-04-30","o":21.5,"h":21.69,"l":21.33,"c":21.35,"v":217800},{"d":"2024-05-01","o":21.13,"h":22.01,"l":21.03,"c":21.45,"v":330200},{"d":"2024-05-02","o":21.72,"h":21.77,"l":21.23,"c":21.56,"v":314000},{"d":"2024-05-03","o":21.92,"h":22.08,"l":21.24,"c":21.51,"v":248200},{"d":"2024-05-06","o":21.7,"h":21.79,"l":21.58,"c":21.73,"v":174700},{"d":"2024-05-07","o":21.82,"h":22.25,"l":21.82,"c":22.03,"v":352200},{"d":"2024-05-08","o":21.84,"h":22.09,"l":21.78,"c":22.08,"v":270200},{"d":"2024-05-09","o":22.21,"h":22.31,"l":22.06,"c":22.2,"v":152800},{"d":"2024-05-10","o":22.23,"h":22.27,"l":21.85,"c":21.95,"v":133400},{"d":"2024-05-13","o":22.11,"h":22.33,"l":22.11,"c":22.26,"v":291200},{"d":"2024-05-14","o":22.5,"h":22.66,"l":22.37,"c":22.59,"v":252000},{"d":"2024-05-15","o":22.96,"h":23.02,"l":22.58,"c":22.62,"v":152700},{"d":"2024-05-16","o":22.55,"h":22.81,"l":22.5,"c":22.79,"v":366000},{"d":"2024-05-17","o":22.89,"h":22.99,"l":22.74,"c":22.95,"v":160700},{"d":"2024-05-20","o":22.9,"h":22.97,"l":22.16,"c":22.16,"v":295600},{"d":"2024-05-21","o":22.12,"h":22.38,"l":21.99,"c":22.32,"v":187900},{"d":"2024-05-22","o":22.26,"h":22.36,"l":21.76,"c":21.78,"v":207100},{"d":"2024-05-23","o":21.74,"h":21.74,"l":20.88,"c":21.08,"v":298900},{"d":"2024-05-24","o":21.19,"h":21.32,"l":21.08,"c":21.13,"v":611100},{"d":"2024-05-28","o":21.31,"h":21.41,"l":20.88,"c":20.91,"v":297300},{"d":"2024-05-29","o":20.63,"h":20.99,"l":20.56,"c":20.91,"v":447000},{"d":"2024-05-30","o":21.08,"h":21.26,"l":20.92,"c":21.12,"v":297200},{"d":"2024-05-31","o":21.18,"h":21.78,"l":21.05,"c":21.75,"v":675700},{"d":"2024-06-03","o":21.9,"h":21.94,"l":21,"c":21.79,"v":377500},{"d":"2024-06-04","o":21.72,"h":22.13,"l":21.61,"c":21.82,"v":297000},{"d":"2024-06-05","o":21.89,"h":22.02,"l":21.66,"c":21.83,"v":327100},{"d":"2024-06-06","o":21.32,"h":21.79,"l":21.32,"c":21.66,"v":266300},{"d":"2024-06-07","o":21.33,"h":21.54,"l":21.25,"c":21.41,"v":198700},{"d":"2024-06-10","o":21.15,"h":21.46,"l":20.98,"c":21.44,"v":219500},{"d":"2024-06-11","o":21.33,"h":21.33,"l":20.86,"c":20.89,"v":389200},{"d":"2024-06-12","o":21.52,"h":22,"l":21.19,"c":21.24,"v":291700},{"d":"2024-06-13","o":21.34,"h":21.93,"l":21.26,"c":21.84,"v":640300},{"d":"2024-06-14","o":21.62,"h":21.77,"l":21.46,"c":21.65,"v":369000},{"d":"2024-06-17","o":21.5,"h":21.6,"l":21.29,"c":21.54,"v":249100},{"d":"2024-06-18","o":21.5,"h":21.88,"l":21.5,"c":21.79,"v":258400},{"d":"2024-06-20","o":21.65,"h":21.91,"l":21.46,"c":21.5,"v":263700},{"d":"2024-06-21","o":21.53,"h":21.69,"l":21.36,"c":21.53,"v":783700},{"d":"2024-06-24","o":21.62,"h":21.88,"l":21.48,"c":21.61,"v":212600},{"d":"2024-06-25","o":21.54,"h":21.55,"l":21.21,"c":21.39,"v":244400},{"d":"2024-06-26","o":21.27,"h":21.52,"l":21.27,"c":21.37,"v":226800},{"d":"2024-06-27","o":21.37,"h":21.59,"l":21.2,"c":21.57,"v":174000},{"d":"2024-06-28","o":21.78,"h":22.45,"l":21.66,"c":22.38,"v":873400},{"d":"2024-07-01","o":22.24,"h":22.45,"l":22.07,"c":22.4,"v":381100},{"d":"2024-07-02","o":22.47,"h":22.69,"l":22.21,"c":22.22,"v":281500},{"d":"2024-07-03","o":22.32,"h":22.45,"l":22.22,"c":22.23,"v":97400},{"d":"2024-07-05","o":22.2,"h":22.32,"l":21.78,"c":21.79,"v":203700},{"d":"2024-07-08","o":21.93,"h":22.1,"l":21.89,"c":21.98,"v":193300},{"d":"2024-07-09","o":21.87,"h":22.09,"l":21.82,"c":22.04,"v":280700},{"d":"2024-07-10","o":22.19,"h":22.28,"l":21.9,"c":22.1,"v":165000},{"d":"2024-07-11","o":22.66,"h":23.24,"l":22.59,"c":23.19,"v":255500},{"d":"2024-07-12","o":23.44,"h":23.89,"l":23.37,"c":23.59,"v":216100},{"d":"2024-07-15","o":23.81,"h":24.29,"l":23.76,"c":24.01,"v":251900},{"d":"2024-07-16","o":24.16,"h":24.72,"l":24.16,"c":24.64,"v":297100},{"d":"2024-07-17","o":24.56,"h":25.12,"l":24.51,"c":24.54,"v":361600},{"d":"2024-07-18","o":24.36,"h":24.9,"l":24,"c":24.17,"v":227300},{"d":"2024-07-19","o":24.16,"h":24.39,"l":23.86,"c":23.91,"v":192800},{"d":"2024-07-22","o":24.03,"h":24.56,"l":23.79,"c":24.55,"v":179300},{"d":"2024-07-23","o":24.45,"h":25.03,"l":24.29,"c":24.89,"v":203400},{"d":"2024-07-24","o":24.8,"h":25.1,"l":24.26,"c":24.27,"v":246600},{"d":"2024-07-25","o":24.42,"h":24.89,"l":24.38,"c":24.61,"v":237900},{"d":"2024-07-26","o":24.93,"h":25.32,"l":24.74,"c":25.22,"v":181900},{"d":"2024-07-29","o":25.29,"h":25.41,"l":24.86,"c":24.86,"v":160700},{"d":"2024-07-30","o":25.03,"h":25.87,"l":24.72,"c":25.82,"v":252500},{"d":"2024-07-31","o":25.98,"h":27.55,"l":24.71,"c":26.52,"v":573500},{"d":"2024-08-01","o":26.62,"h":26.83,"l":25.55,"c":26.04,"v":361900},{"d":"2024-08-02","o":25.27,"h":25.87,"l":25.27,"c":25.73,"v":288500},{"d":"2024-08-05","o":24.77,"h":25.19,"l":24.31,"c":24.51,"v":266600},{"d":"2024-08-06","o":24.49,"h":25.8,"l":24.47,"c":25.51,"v":304100},{"d":"2024-08-07","o":25.74,"h":25.98,"l":25.07,"c":25.29,"v":331800},{"d":"2024-08-08","o":25.4,"h":25.67,"l":25.12,"c":25.22,"v":249200},{"d":"2024-08-09","o":25.22,"h":25.27,"l":24.95,"c":25.13,"v":143200},{"d":"2024-08-12","o":25.02,"h":25.17,"l":24.38,"c":24.45,"v":162400},{"d":"2024-08-13","o":24.71,"h":24.92,"l":24.39,"c":24.69,"v":259600},{"d":"2024-08-14","o":24.71,"h":25.22,"l":24.51,"c":24.82,"v":661700},{"d":"2024-08-15","o":25.21,"h":25.65,"l":25.01,"c":25.39,"v":307300},{"d":"2024-08-16","o":25.36,"h":25.61,"l":25.18,"c":25.38,"v":230000},{"d":"2024-08-19","o":25.53,"h":25.93,"l":25.47,"c":25.92,"v":168400},{"d":"2024-08-20","o":25.82,"h":25.82,"l":25.44,"c":25.63,"v":196500},{"d":"2024-08-21","o":25.71,"h":26.08,"l":25.53,"c":26.03,"v":181900},{"d":"2024-08-22","o":26.12,"h":26.18,"l":25.88,"c":26.05,"v":162300},{"d":"2024-08-23","o":26.19,"h":27.01,"l":26.1,"c":26.64,"v":233400},{"d":"2024-08-26","o":26.91,"h":27.04,"l":26.54,"c":26.55,"v":167700},{"d":"2024-08-27","o":26.39,"h":27.03,"l":26.33,"c":26.9,"v":232200},{"d":"2024-08-28","o":26.72,"h":27.12,"l":26.7,"c":26.96,"v":181400},{"d":"2024-08-29","o":27.14,"h":27.21,"l":26.74,"c":27.07,"v":333000},{"d":"2024-08-30","o":27.16,"h":27.32,"l":26.89,"c":27.25,"v":237900},{"d":"2024-09-03","o":27.06,"h":27.25,"l":26.76,"c":26.96,"v":217300},{"d":"2024-09-04","o":26.96,"h":27.29,"l":26.42,"c":26.7,"v":264600},{"d":"2024-09-05","o":26.53,"h":26.55,"l":25.92,"c":25.95,"v":234300},{"d":"2024-09-06","o":26.12,"h":26.21,"l":25.8,"c":26.02,"v":249100},{"d":"2024-09-09","o":25.94,"h":25.94,"l":25.18,"c":25.51,"v":283000},{"d":"2024-09-10","o":25.65,"h":26.08,"l":25.54,"c":26.06,"v":245200},{"d":"2024-09-11","o":25.69,"h":25.86,"l":25.23,"c":25.8,"v":180800},{"d":"2024-09-12","o":25.94,"h":26.55,"l":25.86,"c":26.34,"v":168800},{"d":"2024-09-13","o":26.63,"h":26.75,"l":26.35,"c":26.7,"v":176700},{"d":"2024-09-16","o":26.77,"h":27.06,"l":26.56,"c":26.86,"v":209000},{"d":"2024-09-17","o":27.12,"h":27.3,"l":26.82,"c":26.99,"v":246100},{"d":"2024-09-18","o":27,"h":27.62,"l":26.85,"c":27.11,"v":426800},{"d":"2024-09-19","o":27.51,"h":27.79,"l":26.86,"c":27.37,"v":386300},{"d":"2024-09-20","o":27.2,"h":27.37,"l":26.88,"c":26.94,"v":1287400},{"d":"2024-09-23","o":27.15,"h":27.35,"l":26.98,"c":27.12,"v":233700},{"d":"2024-09-24","o":27.07,"h":27.5,"l":27.05,"c":27.32,"v":181000},{"d":"2024-09-25","o":27.26,"h":27.31,"l":26.99,"c":27.04,"v":174800},{"d":"2024-09-26","o":27.22,"h":27.22,"l":26.48,"c":26.49,"v":151300},{"d":"2024-09-27","o":26.77,"h":26.86,"l":26.45,"c":26.57,"v":224400},{"d":"2024-09-30","o":26.54,"h":26.91,"l":26.32,"c":26.72,"v":290000},{"d":"2024-10-01","o":26.71,"h":26.71,"l":26.35,"c":26.36,"v":218300},{"d":"2024-10-02","o":26.25,"h":26.32,"l":25.96,"c":26.17,"v":160300},{"d":"2024-10-03","o":26.08,"h":26.14,"l":25.87,"c":26.11,"v":120500},{"d":"2024-10-04","o":26.23,"h":26.52,"l":26.09,"c":26.47,"v":184900},{"d":"2024-10-07","o":26.3,"h":26.38,"l":25.95,"c":26.31,"v":193400},{"d":"2024-10-08","o":26.39,"h":26.4,"l":26.07,"c":26.24,"v":142300},{"d":"2024-10-09","o":26.29,"h":26.52,"l":26.16,"c":26.39,"v":152100},{"d":"2024-10-10","o":26.38,"h":26.5,"l":26.08,"c":26.31,"v":183100},{"d":"2024-10-11","o":26.43,"h":26.7,"l":26.41,"c":26.62,"v":148600},{"d":"2024-10-14","o":26.67,"h":27.36,"l":26.52,"c":27.19,"v":191400},{"d":"2024-10-15","o":27.16,"h":28.23,"l":27.1,"c":27.79,"v":265000},{"d":"2024-10-16","o":27.99,"h":28.42,"l":27.85,"c":27.92,"v":177700},{"d":"2024-10-17","o":27.87,"h":27.97,"l":27.58,"c":27.88,"v":136500},{"d":"2024-10-18","o":27.91,"h":28.39,"l":27.78,"c":28.22,"v":173500},{"d":"2024-10-21","o":28.14,"h":28.14,"l":27.44,"c":27.52,"v":113200},{"d":"2024-10-22","o":27.41,"h":27.67,"l":27.28,"c":27.37,"v":103900},{"d":"2024-10-23","o":27.33,"h":27.63,"l":27.32,"c":27.5,"v":133200},{"d":"2024-10-24","o":27.67,"h":27.77,"l":27.39,"c":27.76,"v":247200},{"d":"2024-10-25","o":27.97,"h":27.97,"l":27.39,"c":27.5,"v":125900},{"d":"2024-10-28","o":27.73,"h":28.06,"l":27.43,"c":27.45,"v":234700},{"d":"2024-10-29","o":27.23,"h":27.42,"l":27.1,"c":27.34,"v":245200},{"d":"2024-10-30","o":27.87,"h":28.44,"l":27.57,"c":27.79,"v":324600},{"d":"2024-10-31","o":27.62,"h":27.77,"l":26.89,"c":26.95,"v":247900},{"d":"2024-11-01","o":27.12,"h":27.22,"l":26.52,"c":26.64,"v":173400},{"d":"2024-11-04","o":26.68,"h":27.35,"l":26.6,"c":27.13,"v":214700},{"d":"2024-11-05","o":27.01,"h":27.43,"l":27.01,"c":27.32,"v":160100},{"d":"2024-11-06","o":28.96,"h":28.96,"l":27.48,"c":28.02,"v":383700},{"d":"2024-11-07","o":28.02,"h":28.28,"l":27.82,"c":27.96,"v":184600},{"d":"2024-11-08","o":28.05,"h":28.23,"l":27.82,"c":27.94,"v":249000},{"d":"2024-11-11","o":28.1,"h":28.42,"l":27.95,"c":28.02,"v":147700},{"d":"2024-11-12","o":27.99,"h":28.24,"l":27.39,"c":27.42,"v":245600},{"d":"2024-11-13","o":27.66,"h":27.85,"l":27.29,"c":27.35,"v":170900},{"d":"2024-11-14","o":27.45,"h":27.63,"l":27.12,"c":27.24,"v":194400},{"d":"2024-11-15","o":27.31,"h":27.42,"l":26.96,"c":27,"v":231000},{"d":"2024-11-18","o":27,"h":27.35,"l":26.96,"c":27.07,"v":191500},{"d":"2024-11-19","o":26.93,"h":27.84,"l":26.81,"c":27.84,"v":203200},{"d":"2024-11-20","o":27.65,"h":27.8,"l":27.35,"c":27.67,"v":161100},{"d":"2024-11-21","o":27.7,"h":28.1,"l":27.61,"c":27.84,"v":174200},{"d":"2024-11-22","o":27.9,"h":28.35,"l":27.9,"c":28.08,"v":257300},{"d":"2024-11-25","o":28.4,"h":28.67,"l":28.18,"c":28.29,"v":288200},{"d":"2024-11-26","o":28.25,"h":28.76,"l":28.02,"c":28.67,"v":231300},{"d":"2024-11-27","o":28.83,"h":29.15,"l":28.6,"c":28.61,"v":195700},{"d":"2024-11-29","o":28.83,"h":29,"l":28.43,"c":28.44,"v":183900},{"d":"2024-12-02","o":28.5,"h":28.88,"l":28.14,"c":28.39,"v":273400},{"d":"2024-12-03","o":28.43,"h":28.49,"l":28.11,"c":28.22,"v":231000},{"d":"2024-12-04","o":28.14,"h":28.58,"l":28.04,"c":28.47,"v":324400},{"d":"2024-12-05","o":27.8,"h":28.08,"l":27.6,"c":27.83,"v":226000},{"d":"2024-12-06","o":27.83,"h":27.96,"l":27.64,"c":27.74,"v":207900},{"d":"2024-12-09","o":27.89,"h":28.41,"l":27.68,"c":28,"v":264000},{"d":"2024-12-10","o":27.93,"h":28.27,"l":27.68,"c":27.81,"v":381600},{"d":"2024-12-11","o":28.04,"h":28.13,"l":27.71,"c":27.72,"v":252500},{"d":"2024-12-12","o":27.62,"h":27.97,"l":27.62,"c":27.65,"v":308800},{"d":"2024-12-13","o":27.61,"h":27.84,"l":27.38,"c":27.82,"v":299900},{"d":"2024-12-16","o":27.66,"h":28.02,"l":27.61,"c":27.72,"v":425100},{"d":"2024-12-17","o":27.58,"h":27.73,"l":27.37,"c":27.5,"v":297600},{"d":"2024-12-18","o":27.54,"h":27.56,"l":25.73,"c":25.91,"v":367200},{"d":"2024-12-19","o":25.94,"h":26.28,"l":25.42,"c":25.42,"v":372200},{"d":"2024-12-20","o":25.37,"h":26.17,"l":25.37,"c":26,"v":1652300},{"d":"2024-12-23","o":25.87,"h":26.11,"l":25.86,"c":26.07,"v":185500},{"d":"2024-12-24","o":26.07,"h":26.25,"l":25.94,"c":26.25,"v":75900},{"d":"2024-12-26","o":26.14,"h":26.55,"l":26.12,"c":26.51,"v":107500},{"d":"2024-12-27","o":26.29,"h":26.66,"l":26.02,"c":26.12,"v":217200},{"d":"2024-12-30","o":25.98,"h":26.08,"l":25.69,"c":26.01,"v":130000},{"d":"2024-12-31","o":26.2,"h":26.32,"l":26.03,"c":26.26,"v":174800},{"d":"2025-01-02","o":26.4,"h":26.4,"l":25.92,"c":26.06,"v":177000},{"d":"2025-01-03","o":26.1,"h":26.32,"l":25.9,"c":26.32,"v":364800},{"d":"2025-01-06","o":26.18,"h":26.24,"l":25.51,"c":25.54,"v":277600},{"d":"2025-01-07","o":25.62,"h":25.83,"l":24.84,"c":24.93,"v":399100},{"d":"2025-01-08","o":24.75,"h":24.75,"l":24.28,"c":24.35,"v":349700},{"d":"2025-01-10","o":24,"h":24,"l":23.52,"c":23.56,"v":399700},{"d":"2025-01-13","o":23.49,"h":24.22,"l":23.33,"c":24.17,"v":362900},{"d":"2025-01-14","o":24.23,"h":24.69,"l":24.14,"c":24.68,"v":280000},{"d":"2025-01-15","o":25.3,"h":25.36,"l":24.51,"c":24.59,"v":279900},{"d":"2025-01-16","o":24.52,"h":24.77,"l":24.44,"c":24.71,"v":279100},{"d":"2025-01-17","o":24.96,"h":24.97,"l":24.75,"c":24.81,"v":269000},{"d":"2025-01-21","o":25.06,"h":25.26,"l":24.96,"c":25.08,"v":202800},{"d":"2025-01-22","o":24.91,"h":24.91,"l":24.39,"c":24.41,"v":156300},{"d":"2025-01-23","o":24.33,"h":24.33,"l":24.07,"c":24.13,"v":223800},{"d":"2025-01-24","o":24.13,"h":24.44,"l":24,"c":24.29,"v":510900},{"d":"2025-01-27","o":24.36,"h":25.06,"l":24.31,"c":24.92,"v":227200},{"d":"2025-01-28","o":24.76,"h":24.96,"l":24.42,"c":24.6,"v":261400},{"d":"2025-01-29","o":24.5,"h":24.57,"l":23.72,"c":23.77,"v":206400},{"d":"2025-01-30","o":24.02,"h":24.7,"l":24.02,"c":24.38,"v":299700},{"d":"2025-01-31","o":24.25,"h":24.57,"l":24.15,"c":24.28,"v":300000},{"d":"2025-02-03","o":24.04,"h":24.33,"l":23.76,"c":24.12,"v":285100},{"d":"2025-02-04","o":23.99,"h":24.13,"l":23.88,"c":24.02,"v":212000},{"d":"2025-02-05","o":23.3,"h":23.76,"l":22.05,"c":22.42,"v":443100},{"d":"2025-02-06","o":22.55,"h":22.79,"l":22.37,"c":22.73,"v":329200},{"d":"2025-02-07","o":22.59,"h":22.78,"l":22.36,"c":22.63,"v":390600},{"d":"2025-02-10","o":22.69,"h":22.73,"l":22.33,"c":22.52,"v":359700},{"d":"2025-02-11","o":22.35,"h":22.71,"l":22.35,"c":22.48,"v":268600},{"d":"2025-02-12","o":22.06,"h":22.35,"l":21.93,"c":22.02,"v":531500},{"d":"2025-02-13","o":22.21,"h":22.46,"l":22.08,"c":22.39,"v":244800},{"d":"2025-02-14","o":22.41,"h":22.6,"l":22.19,"c":22.28,"v":255500},{"d":"2025-02-18","o":22.2,"h":22.3,"l":21.89,"c":21.99,"v":235700},{"d":"2025-02-19","o":21.8,"h":21.86,"l":21.53,"c":21.71,"v":396000},{"d":"2025-02-20","o":21.65,"h":22.18,"l":21.63,"c":22.02,"v":434300},{"d":"2025-02-21","o":22.25,"h":22.26,"l":21.79,"c":21.83,"v":399900},{"d":"2025-02-24","o":21.93,"h":22.19,"l":21.83,"c":22.02,"v":199800},{"d":"2025-02-25","o":21.84,"h":22.13,"l":21.7,"c":21.89,"v":292000},{"d":"2025-02-26","o":21.92,"h":22.08,"l":21.78,"c":21.89,"v":247700},{"d":"2025-02-27","o":21.96,"h":22.45,"l":21.96,"c":22.42,"v":328700},{"d":"2025-02-28","o":22.5,"h":22.59,"l":22.25,"c":22.46,"v":466300},{"d":"2025-03-03","o":22.54,"h":22.79,"l":22.13,"c":22.2,"v":400400},{"d":"2025-03-04","o":22.02,"h":22.27,"l":21.73,"c":21.73,"v":361600},{"d":"2025-03-05","o":21.7,"h":22.12,"l":21.53,"c":22.06,"v":294300},{"d":"2025-03-06","o":21.61,"h":21.78,"l":21.25,"c":21.39,"v":202800},{"d":"2025-03-07","o":21.43,"h":21.6,"l":21.03,"c":21.33,"v":427600},{"d":"2025-03-10","o":21.33,"h":21.59,"l":20.73,"c":20.81,"v":487700},{"d":"2025-03-11","o":20.92,"h":21.01,"l":20.32,"c":20.39,"v":413400},{"d":"2025-03-12","o":20.4,"h":20.52,"l":20.01,"c":20.26,"v":506500},{"d":"2025-03-13","o":20.26,"h":20.43,"l":19.56,"c":19.65,"v":527600},{"d":"2025-03-14","o":19.83,"h":20.19,"l":19.65,"c":20.13,"v":503900},{"d":"2025-03-17","o":19.96,"h":20.45,"l":19.91,"c":20.37,"v":416800},{"d":"2025-03-18","o":20.35,"h":20.68,"l":20.14,"c":20.25,"v":605600},{"d":"2025-03-19","o":20.21,"h":20.97,"l":20.16,"c":20.71,"v":595600},{"d":"2025-03-20","o":20.57,"h":20.81,"l":20.48,"c":20.51,"v":391200},{"d":"2025-03-21","o":20.4,"h":20.48,"l":20.06,"c":20.25,"v":1001200},{"d":"2025-03-24","o":20.38,"h":20.71,"l":20.27,"c":20.53,"v":358400},{"d":"2025-03-25","o":20.52,"h":20.53,"l":20.13,"c":20.26,"v":344600},{"d":"2025-03-26","o":20.32,"h":20.41,"l":20.23,"c":20.32,"v":203500},{"d":"2025-03-27","o":20.38,"h":20.49,"l":20.21,"c":20.25,"v":328800},{"d":"2025-03-28","o":20.33,"h":20.38,"l":19.82,"c":20.04,"v":889400},{"d":"2025-03-31","o":19.96,"h":20.28,"l":19.92,"c":20.14,"v":345700},{"d":"2025-04-01","o":20.15,"h":20.21,"l":19.79,"c":20.07,"v":249100},{"d":"2025-04-02","o":19.96,"h":20.45,"l":19.94,"c":20.4,"v":211300},{"d":"2025-04-03","o":19.93,"h":20.02,"l":19.27,"c":19.37,"v":469900},{"d":"2025-04-04","o":18.98,"h":19.33,"l":18.49,"c":18.73,"v":1154000},{"d":"2025-04-07","o":18.22,"h":18.98,"l":17.57,"c":18.08,"v":779200},{"d":"2025-04-08","o":18.52,"h":18.56,"l":17.15,"c":17.29,"v":479800},{"d":"2025-04-09","o":17.06,"h":18.65,"l":16.69,"c":18.53,"v":606700},{"d":"2025-04-10","o":18.07,"h":18.24,"l":17.3,"c":17.95,"v":632600},{"d":"2025-04-11","o":17.84,"h":18.34,"l":17.41,"c":18.3,"v":469700},{"d":"2025-04-14","o":18.44,"h":19,"l":18.43,"c":18.83,"v":402700},{"d":"2025-04-15","o":18.77,"h":19.03,"l":18.77,"c":18.91,"v":789700},{"d":"2025-04-16","o":18.98,"h":19.28,"l":18.75,"c":18.84,"v":275200},{"d":"2025-04-17","o":18.96,"h":19.31,"l":18.96,"c":19.05,"v":297100},{"d":"2025-04-21","o":18.8,"h":18.89,"l":18.24,"c":18.77,"v":495700},{"d":"2025-04-22","o":19.15,"h":19.18,"l":18.78,"c":18.94,"v":446800},{"d":"2025-04-23","o":19.34,"h":19.51,"l":18.97,"c":19.02,"v":333100},{"d":"2025-04-24","o":18.85,"h":18.97,"l":18.56,"c":18.64,"v":769500},{"d":"2025-04-25","o":18.62,"h":18.77,"l":18.42,"c":18.68,"v":429100},{"d":"2025-04-28","o":18.79,"h":19.01,"l":18.53,"c":19.01,"v":456400},{"d":"2025-04-29","o":18.84,"h":18.95,"l":18.45,"c":18.52,"v":577300},{"d":"2025-04-30","o":18.66,"h":18.87,"l":17.84,"c":18.73,"v":546400},{"d":"2025-05-01","o":18.7,"h":19.02,"l":18.5,"c":18.83,"v":281400},{"d":"2025-05-02","o":19,"h":19.24,"l":18.87,"c":19.11,"v":410400},{"d":"2025-05-05","o":18.99,"h":19.15,"l":18.86,"c":19.04,"v":361800},{"d":"2025-05-06","o":18.89,"h":19.07,"l":18.68,"c":18.91,"v":401300},{"d":"2025-05-07","o":19.03,"h":19.26,"l":18.93,"c":19.02,"v":364800},{"d":"2025-05-08","o":19.14,"h":19.38,"l":18.91,"c":19.27,"v":349800},{"d":"2025-05-09","o":19.22,"h":19.36,"l":19.14,"c":19.25,"v":228800},{"d":"2025-05-12","o":19.61,"h":19.88,"l":19.49,"c":19.55,"v":348600},{"d":"2025-05-13","o":19.68,"h":19.79,"l":19.28,"c":19.5,"v":308800},{"d":"2025-05-14","o":19.39,"h":19.53,"l":19.24,"c":19.4,"v":336200},{"d":"2025-05-15","o":19.35,"h":19.7,"l":19.34,"c":19.65,"v":326400},{"d":"2025-05-16","o":19.66,"h":19.99,"l":19.63,"c":19.94,"v":265100},{"d":"2025-05-19","o":19.72,"h":20.17,"l":19.7,"c":20.15,"v":347100},{"d":"2025-05-20","o":20.02,"h":20.1,"l":19.83,"c":19.87,"v":420400},{"d":"2025-05-21","o":19.64,"h":19.72,"l":19.27,"c":19.32,"v":296900},{"d":"2025-05-22","o":19.25,"h":19.27,"l":18.98,"c":19.1,"v":277000},{"d":"2025-05-23","o":18.96,"h":19.18,"l":18.84,"c":19.05,"v":309400},{"d":"2025-05-27","o":19.31,"h":19.91,"l":19.23,"c":19.84,"v":327000},{"d":"2025-05-28","o":19.87,"h":20.01,"l":19.71,"c":19.96,"v":464400},{"d":"2025-05-29","o":19.99,"h":20.38,"l":19.97,"c":20.15,"v":569200},{"d":"2025-05-30","o":20.09,"h":20.11,"l":19.77,"c":19.94,"v":667800},{"d":"2025-06-02","o":19.85,"h":20.23,"l":19.55,"c":20.21,"v":504600},{"d":"2025-06-03","o":20.11,"h":20.3,"l":19.83,"c":20.07,"v":772600},{"d":"2025-06-04","o":20.02,"h":20.26,"l":20.02,"c":20.24,"v":423600},{"d":"2025-06-05","o":19.87,"h":19.92,"l":19.63,"c":19.63,"v":505200},{"d":"2025-06-06","o":19.82,"h":20.23,"l":19.77,"c":20.16,"v":420900},{"d":"2025-06-09","o":20.29,"h":20.45,"l":20.12,"c":20.19,"v":308500},{"d":"2025-06-10","o":20.34,"h":20.71,"l":20.17,"c":20.39,"v":278700},{"d":"2025-06-11","o":20.52,"h":20.65,"l":20.23,"c":20.32,"v":304200},{"d":"2025-06-12","o":20.08,"h":20.49,"l":20.08,"c":20.49,"v":283600},{"d":"2025-06-13","o":20.26,"h":20.39,"l":19.99,"c":20.19,"v":295700},{"d":"2025-06-16","o":20.3,"h":20.57,"l":20.16,"c":20.4,"v":373100},{"d":"2025-06-17","o":20.34,"h":20.78,"l":20.24,"c":20.65,"v":456800},{"d":"2025-06-18","o":20.67,"h":20.67,"l":20.3,"c":20.33,"v":607600},{"d":"2025-06-20","o":20.38,"h":20.58,"l":20.11,"c":20.23,"v":1053900},{"d":"2025-06-23","o":20.19,"h":20.44,"l":19.84,"c":20.23,"v":297400},{"d":"2025-06-24","o":20.23,"h":20.36,"l":19.97,"c":19.98,"v":332600},{"d":"2025-06-25","o":19.86,"h":20.02,"l":19.33,"c":19.34,"v":413200},{"d":"2025-06-26","o":19.44,"h":19.93,"l":19.44,"c":19.91,"v":348300},{"d":"2025-06-27","o":19.94,"h":20.15,"l":19.72,"c":19.85,"v":997000},{"d":"2025-06-30","o":19.93,"h":20,"l":19.43,"c":19.75,"v":602000},{"d":"2025-07-01","o":19.67,"h":20.29,"l":19.65,"c":19.83,"v":740300},{"d":"2025-07-02","o":19.9,"h":20.26,"l":19.8,"c":20.19,"v":2220200},{"d":"2025-07-03","o":20.27,"h":20.45,"l":20.17,"c":20.21,"v":322400},{"d":"2025-07-07","o":20.1,"h":20.24,"l":19.86,"c":19.94,"v":412500},{"d":"2025-07-08","o":19.9,"h":20.54,"l":19.85,"c":20.32,"v":757000},{"d":"2025-07-09","o":20.39,"h":20.7,"l":20.36,"c":20.51,"v":441600},{"d":"2025-07-10","o":20.5,"h":21.04,"l":20.5,"c":20.98,"v":406900},{"d":"2025-07-11","o":20.81,"h":21.16,"l":20.63,"c":21.16,"v":453800},{"d":"2025-07-14","o":21.07,"h":21.33,"l":21.07,"c":21.32,"v":290000},{"d":"2025-07-15","o":21.35,"h":21.4,"l":20.74,"c":20.74,"v":440600},{"d":"2025-07-16","o":20.78,"h":21.04,"l":20.38,"c":20.47,"v":364300},{"d":"2025-07-17","o":20.36,"h":20.63,"l":20.14,"c":20.17,"v":636900},{"d":"2025-07-18","o":20.19,"h":20.32,"l":20.04,"c":20.14,"v":332400},{"d":"2025-07-21","o":20.3,"h":20.47,"l":20.05,"c":20.08,"v":246500},{"d":"2025-07-22","o":20.17,"h":20.38,"l":20.15,"c":20.26,"v":297100},{"d":"2025-07-23","o":20.32,"h":20.35,"l":20.02,"c":20.26,"v":298900},{"d":"2025-07-24","o":20.13,"h":20.26,"l":20.03,"c":20.04,"v":220800},{"d":"2025-07-25","o":20.15,"h":20.35,"l":19.96,"c":20.35,"v":260700},{"d":"2025-07-28","o":20.3,"h":20.38,"l":19.93,"c":19.93,"v":240000},{"d":"2025-07-29","o":20.02,"h":20.43,"l":19.92,"c":20.35,"v":352300},{"d":"2025-07-30","o":20.42,"h":20.49,"l":18.96,"c":19.01,"v":488300},{"d":"2025-07-31","o":18.8,"h":19.06,"l":18.64,"c":19.03,"v":699700},{"d":"2025-08-01","o":19,"h":19.08,"l":18.49,"c":18.7,"v":595500},{"d":"2025-08-04","o":18.69,"h":19.03,"l":18.69,"c":18.8,"v":781200},{"d":"2025-08-05","o":18.77,"h":19.27,"l":18.59,"c":19.16,"v":613000},{"d":"2025-08-06","o":19.46,"h":19.46,"l":19.05,"c":19.13,"v":346900},{"d":"2025-08-07","o":19.27,"h":19.39,"l":18.97,"c":18.99,"v":257100},{"d":"2025-08-08","o":19.02,"h":19.07,"l":18.83,"c":18.86,"v":235000},{"d":"2025-08-11","o":18.77,"h":18.89,"l":18.62,"c":18.73,"v":340200},{"d":"2025-08-12","o":18.95,"h":19.42,"l":18.85,"c":19.41,"v":385000},{"d":"2025-08-13","o":19.5,"h":19.71,"l":19.38,"c":19.67,"v":350500},{"d":"2025-08-14","o":19.48,"h":19.57,"l":19.26,"c":19.5,"v":299000},{"d":"2025-08-15","o":19.55,"h":19.67,"l":19.34,"c":19.49,"v":423100},{"d":"2025-08-18","o":19.5,"h":19.61,"l":19.23,"c":19.38,"v":254400},{"d":"2025-08-19","o":19.53,"h":19.98,"l":19.53,"c":19.93,"v":197800},{"d":"2025-08-20","o":19.95,"h":20.04,"l":19.68,"c":19.71,"v":324700},{"d":"2025-08-21","o":19.63,"h":19.89,"l":19.63,"c":19.8,"v":202200},{"d":"2025-08-22","o":20,"h":20.68,"l":19.92,"c":20.5,"v":624000},{"d":"2025-08-25","o":20.57,"h":20.57,"l":20.24,"c":20.41,"v":265500},{"d":"2025-08-26","o":20.35,"h":20.48,"l":20.18,"c":20.28,"v":348300},{"d":"2025-08-27","o":20.19,"h":20.69,"l":20.19,"c":20.69,"v":260100},{"d":"2025-08-28","o":20.67,"h":20.92,"l":20.42,"c":20.87,"v":258700},{"d":"2025-08-29","o":21.02,"h":21.03,"l":20.76,"c":20.9,"v":300500},{"d":"2025-09-02","o":20.78,"h":20.82,"l":20.51,"c":20.55,"v":327800},{"d":"2025-09-03","o":20.49,"h":20.94,"l":20.48,"c":20.86,"v":310800},{"d":"2025-09-04","o":20.52,"h":20.74,"l":20.35,"c":20.6,"v":295200},{"d":"2025-09-05","o":20.7,"h":21,"l":20.7,"c":20.92,"v":368800},{"d":"2025-09-08","o":20.64,"h":20.82,"l":20.46,"c":20.75,"v":277000},{"d":"2025-09-09","o":20.69,"h":20.78,"l":20.14,"c":20.14,"v":275700},{"d":"2025-09-10","o":20.2,"h":20.4,"l":19.98,"c":20.37,"v":478500},{"d":"2025-09-11","o":20.33,"h":20.93,"l":20.33,"c":20.88,"v":253200},{"d":"2025-09-12","o":20.82,"h":20.88,"l":20.63,"c":20.76,"v":208600},{"d":"2025-09-15","o":20.8,"h":20.85,"l":20.57,"c":20.65,"v":214300},{"d":"2025-09-16","o":20.54,"h":20.78,"l":20.45,"c":20.77,"v":301800},{"d":"2025-09-17","o":20.88,"h":21.08,"l":20.55,"c":20.58,"v":485700},{"d":"2025-09-18","o":20.64,"h":21.13,"l":20.63,"c":21.01,"v":321200},{"d":"2025-09-19","o":21.09,"h":21.11,"l":20.72,"c":20.75,"v":881400},{"d":"2025-09-22","o":20.78,"h":20.85,"l":20.6,"c":20.75,"v":234600},{"d":"2025-09-23","o":20.79,"h":21.05,"l":20.79,"c":20.89,"v":251500},{"d":"2025-09-24","o":20.92,"h":20.98,"l":20.38,"c":20.38,"v":381700},{"d":"2025-09-25","o":20.37,"h":20.4,"l":20.05,"c":20.12,"v":296700},{"d":"2025-09-26","o":20.21,"h":20.33,"l":20.16,"c":20.29,"v":226200},{"d":"2025-09-29","o":20.31,"h":20.47,"l":20.1,"c":20.2,"v":205300},{"d":"2025-09-30","o":20.19,"h":20.34,"l":20.05,"c":20.32,"v":229900},{"d":"2025-10-01","o":20.25,"h":20.42,"l":20.14,"c":20.33,"v":503600},{"d":"2025-10-02","o":20.21,"h":20.36,"l":20.03,"c":20.28,"v":312000},{"d":"2025-10-03","o":20.32,"h":20.7,"l":20.32,"c":20.4,"v":379400},{"d":"2025-10-06","o":20.4,"h":20.57,"l":20.11,"c":20.17,"v":355300},{"d":"2025-10-07","o":20.17,"h":20.25,"l":20,"c":20.01,"v":512900},{"d":"2025-10-08","o":20.08,"h":20.08,"l":19.82,"c":19.99,"v":347000},{"d":"2025-10-09","o":19.99,"h":20.06,"l":19.68,"c":19.79,"v":332400},{"d":"2025-10-10","o":19.91,"h":19.91,"l":19.04,"c":19.06,"v":313200},{"d":"2025-10-13","o":19.24,"h":19.3,"l":18.98,"c":19.1,"v":273800},{"d":"2025-10-14","o":19.03,"h":19.26,"l":18.94,"c":19.25,"v":272200},{"d":"2025-10-15","o":19.28,"h":19.7,"l":19.28,"c":19.53,"v":352900},{"d":"2025-10-16","o":19.65,"h":19.77,"l":19.45,"c":19.55,"v":290100},{"d":"2025-10-17","o":19.49,"h":19.65,"l":19.36,"c":19.45,"v":292500},{"d":"2025-10-20","o":19.51,"h":19.67,"l":19.28,"c":19.6,"v":224700},{"d":"2025-10-21","o":19.62,"h":19.97,"l":19.61,"c":19.89,"v":266800},{"d":"2025-10-22","o":19.97,"h":20.28,"l":19.92,"c":20.11,"v":323000},{"d":"2025-10-23","o":20.12,"h":20.16,"l":19.91,"c":19.92,"v":292700},{"d":"2025-10-24","o":19.97,"h":20.1,"l":19.91,"c":19.95,"v":307000},{"d":"2025-10-27","o":19.88,"h":20.11,"l":19.83,"c":20.08,"v":305000},{"d":"2025-10-28","o":19.94,"h":20.22,"l":19.74,"c":20.11,"v":555100},{"d":"2025-10-29","o":19.88,"h":19.88,"l":18.88,"c":18.95,"v":770600},{"d":"2025-10-30","o":18.87,"h":19.13,"l":18.81,"c":19.1,"v":443900},{"d":"2025-10-31","o":18.96,"h":19.25,"l":18.83,"c":19.11,"v":546700},{"d":"2025-11-03","o":19.01,"h":19.01,"l":18.71,"c":18.96,"v":505400},{"d":"2025-11-04","o":18.9,"h":19.04,"l":18.79,"c":18.98,"v":560000},{"d":"2025-11-05","o":18.96,"h":18.97,"l":18.62,"c":18.85,"v":573800},{"d":"2025-11-06","o":18.94,"h":19.02,"l":18.71,"c":18.89,"v":357900},{"d":"2025-11-07","o":18.9,"h":19.41,"l":18.9,"c":19.32,"v":523400},{"d":"2025-11-10","o":19.33,"h":19.35,"l":19.07,"c":19.19,"v":255700},{"d":"2025-11-11","o":19.29,"h":19.64,"l":19.25,"c":19.55,"v":274000},{"d":"2025-11-12","o":19.53,"h":19.6,"l":19.33,"c":19.33,"v":517700},{"d":"2025-11-13","o":19.32,"h":19.55,"l":19.09,"c":19.16,"v":311600},{"d":"2025-11-14","o":19.16,"h":19.35,"l":18.92,"c":19.33,"v":338000},{"d":"2025-11-17","o":19.3,"h":19.33,"l":18.74,"c":18.81,"v":354700},{"d":"2025-11-18","o":18.98,"h":18.98,"l":18.78,"c":18.87,"v":385800},{"d":"2025-11-19","o":18.86,"h":18.96,"l":18.71,"c":18.71,"v":280200},{"d":"2025-11-20","o":18.78,"h":18.95,"l":18.52,"c":18.56,"v":435400},{"d":"2025-11-21","o":18.69,"h":19.19,"l":18.56,"c":19.17,"v":358200},{"d":"2025-11-24","o":19.1,"h":19.27,"l":19.01,"c":19.24,"v":273700},{"d":"2025-11-25","o":19.3,"h":19.66,"l":19.3,"c":19.43,"v":361500},{"d":"2025-11-26","o":19.35,"h":19.68,"l":19.35,"c":19.46,"v":676200},{"d":"2025-11-28","o":19.39,"h":19.52,"l":19.34,"c":19.5,"v":204900},{"d":"2025-12-01","o":19.36,"h":19.56,"l":19.36,"c":19.44,"v":317800},{"d":"2025-12-02","o":19.59,"h":19.59,"l":19.39,"c":19.44,"v":350500},{"d":"2025-12-03","o":19.48,"h":19.62,"l":19.35,"c":19.5,"v":403700},{"d":"2025-12-04","o":19.13,"h":19.15,"l":18.82,"c":18.88,"v":402300},{"d":"2025-12-05","o":18.8,"h":18.98,"l":18.66,"c":18.73,"v":317600},{"d":"2025-12-08","o":18.79,"h":18.79,"l":18.51,"c":18.55,"v":396200},{"d":"2025-12-09","o":18.68,"h":19.24,"l":18.68,"c":19.02,"v":472400},{"d":"2025-12-10","o":19,"h":19.25,"l":18.89,"c":19.05,"v":491900},{"d":"2025-12-11","o":19.17,"h":19.45,"l":19.13,"c":19.23,"v":414100},{"d":"2025-12-12","o":19.35,"h":19.35,"l":19.06,"c":19.16,"v":497400},{"d":"2025-12-15","o":19.25,"h":19.37,"l":19.16,"c":19.33,"v":461900},{"d":"2025-12-16","o":19.35,"h":19.36,"l":19.09,"c":19.19,"v":348200},{"d":"2025-12-17","o":19.2,"h":19.46,"l":18.98,"c":19.08,"v":439700},{"d":"2025-12-18","o":19.11,"h":19.25,"l":18.98,"c":19.01,"v":367000},{"d":"2025-12-19","o":18.88,"h":19.11,"l":18.72,"c":18.75,"v":1604000},{"d":"2025-12-22","o":18.71,"h":18.91,"l":18.62,"c":18.71,"v":349300},{"d":"2025-12-23","o":18.7,"h":18.83,"l":18.57,"c":18.6,"v":918200},{"d":"2025-12-24","o":18.61,"h":18.87,"l":18.6,"c":18.84,"v":232300},{"d":"2025-12-26","o":18.74,"h":18.95,"l":18.74,"c":18.9,"v":314700},{"d":"2025-12-29","o":18.94,"h":19.15,"l":18.94,"c":19.08,"v":338000},{"d":"2025-12-30","o":19.04,"h":19.21,"l":19.02,"c":19.05,"v":304200},{"d":"2025-12-31","o":19.06,"h":19.07,"l":18.9,"c":18.93,"v":270700},{"d":"2026-01-02","o":18.89,"h":18.9,"l":18.61,"c":18.78,"v":236300},{"d":"2026-01-05","o":18.69,"h":18.84,"l":18.51,"c":18.52,"v":400400},{"d":"2026-01-06","o":18.31,"h":18.65,"l":18.21,"c":18.58,"v":469600},{"d":"2026-01-07","o":18.67,"h":18.67,"l":18.36,"c":18.45,"v":331900},{"d":"2026-01-08","o":18.31,"h":18.86,"l":18.31,"c":18.81,"v":393800},{"d":"2026-01-09","o":18.73,"h":18.89,"l":18.64,"c":18.84,"v":356800},{"d":"2026-01-12","o":18.73,"h":19.16,"l":18.65,"c":18.99,"v":344800},{"d":"2026-01-13","o":19,"h":19.05,"l":18.5,"c":18.51,"v":410200},{"d":"2026-01-14","o":18.52,"h":18.65,"l":18.35,"c":18.5,"v":435300},{"d":"2026-01-15","o":18.62,"h":18.81,"l":18.46,"c":18.69,"v":343700},{"d":"2026-01-16","o":18.57,"h":18.57,"l":17.98,"c":17.98,"v":785900},{"d":"2026-01-20","o":17.76,"h":18.14,"l":17.72,"c":18.06,"v":486500},{"d":"2026-01-21","o":18.17,"h":18.29,"l":18.03,"c":18.29,"v":563500},{"d":"2026-01-22","o":18.33,"h":18.5,"l":18.01,"c":18.11,"v":357600},{"d":"2026-01-23","o":18.01,"h":18.12,"l":17.79,"c":17.98,"v":840700},{"d":"2026-01-26","o":17.96,"h":18.11,"l":17.78,"c":17.82,"v":1024300},{"d":"2026-01-27","o":17.88,"h":18.1,"l":17.85,"c":18.05,"v":399200},{"d":"2026-01-28","o":18.09,"h":18.2,"l":17.73,"c":17.76,"v":564900},{"d":"2026-01-29","o":17.89,"h":18.04,"l":17.79,"c":18.01,"v":437400},{"d":"2026-01-30","o":17.83,"h":18.1,"l":17.78,"c":18.06,"v":599900},{"d":"2026-02-02","o":18.01,"h":18.16,"l":17.9,"c":18.03,"v":403800},{"d":"2026-02-03","o":17.86,"h":18.26,"l":17.84,"c":18.08,"v":470800},{"d":"2026-02-04","o":18.48,"h":18.82,"l":18.18,"c":18.78,"v":1255100},{"d":"2026-02-05","o":18.73,"h":19.26,"l":18.59,"c":19.13,"v":736500},{"d":"2026-02-06","o":19.2,"h":19.32,"l":18.91,"c":18.94,"v":529100},{"d":"2026-02-09","o":18.85,"h":18.98,"l":18.57,"c":18.82,"v":331800},{"d":"2026-02-10","o":18.83,"h":19.09,"l":18.83,"c":19.04,"v":377700},{"d":"2026-02-11","o":19.09,"h":19.09,"l":18.49,"c":18.5,"v":511900},{"d":"2026-02-12","o":18.65,"h":18.75,"l":17.8,"c":18.25,"v":500700},{"d":"2026-02-13","o":18.4,"h":18.74,"l":18.3,"c":18.56,"v":307900},{"d":"2026-02-17","o":18.71,"h":18.78,"l":18.43,"c":18.74,"v":286200},{"d":"2026-02-18","o":18.61,"h":18.91,"l":18.57,"c":18.79,"v":469200},{"d":"2026-02-19","o":18.74,"h":18.96,"l":18.74,"c":18.87,"v":467700},{"d":"2026-02-20","o":19.24,"h":19.56,"l":19.1,"c":19.55,"v":520500},{"d":"2026-02-23","o":19.41,"h":19.68,"l":19.37,"c":19.41,"v":491600},{"d":"2026-02-24","o":19.46,"h":19.5,"l":19.22,"c":19.25,"v":429700},{"d":"2026-02-25","o":19.31,"h":19.72,"l":19.2,"c":19.68,"v":344800},{"d":"2026-02-26","o":19.72,"h":20.14,"l":19.72,"c":20.06,"v":439200},{"d":"2026-02-27","o":20.14,"h":20.14,"l":19.48,"c":19.52,"v":703200},{"d":"2026-03-02","o":19.39,"h":19.78,"l":19.3,"c":19.66,"v":342600},{"d":"2026-03-03","o":19.39,"h":19.73,"l":19.04,"c":19.53,"v":446100},{"d":"2026-03-04","o":19.52,"h":20,"l":19.36,"c":19.9,"v":417000},{"d":"2026-03-05","o":19.4,"h":19.66,"l":19.32,"c":19.6,"v":467800},{"d":"2026-03-06","o":19.44,"h":19.46,"l":18.94,"c":19.09,"v":410700},{"d":"2026-03-09","o":18.92,"h":19.1,"l":18.39,"c":19.05,"v":473500},{"d":"2026-03-10","o":18.91,"h":19.22,"l":18.79,"c":19.05,"v":330300},{"d":"2026-03-11","o":19.02,"h":19.1,"l":18.61,"c":18.8,"v":326000},{"d":"2026-03-12","o":18.61,"h":19,"l":18.59,"c":18.87,"v":334100},{"d":"2026-03-13","o":19.05,"h":19.23,"l":18.58,"c":18.78,"v":347300},{"d":"2026-03-16","o":19.02,"h":19.31,"l":18.99,"c":19.13,"v":291200},{"d":"2026-03-17","o":19.23,"h":19.4,"l":19.07,"c":19.09,"v":317400},{"d":"2026-03-18","o":18.98,"h":19.07,"l":18.84,"c":18.93,"v":437300},{"d":"2026-03-19","o":18.86,"h":19.07,"l":18.74,"c":18.9,"v":314400},{"d":"2026-03-20","o":19.02,"h":19.04,"l":18.29,"c":18.33,"v":900900},{"d":"2026-03-23","o":18.69,"h":19.02,"l":18.46,"c":18.73,"v":404700},{"d":"2026-03-24","o":18.56,"h":18.75,"l":18.38,"c":18.38,"v":349900},{"d":"2026-03-25","o":18.54,"h":18.54,"l":18.19,"c":18.36,"v":336200},{"d":"2026-03-26","o":18.39,"h":18.69,"l":18.31,"c":18.54,"v":353600},{"d":"2026-03-27","o":18.42,"h":18.49,"l":18.16,"c":18.18,"v":442900},{"d":"2026-03-30","o":18.4,"h":18.56,"l":18.28,"c":18.37,"v":332400},{"d":"2026-03-31","o":18.66,"h":18.58,"l":18.28,"c":18.41,"v":420993},{"d":"2026-04-01","o":18.4,"h":18.55,"l":18.29,"c":18.35,"v":302734},{"d":"2026-04-02","o":18.27,"h":18.73,"l":18.22,"c":18.67,"v":285160},{"d":"2026-04-06","o":18.54,"h":18.71,"l":18.5,"c":18.5,"v":318041},{"d":"2026-04-07","o":18.49,"h":19,"l":18.49,"c":18.94,"v":217957},{"d":"2026-04-08","o":19.22,"h":19.36,"l":19.16,"c":19.2,"v":267773},{"d":"2026-04-09","o":19.09,"h":19.44,"l":19.16,"c":19.25,"v":220745},{"d":"2026-04-10","o":19.3,"h":19.49,"l":19.27,"c":19.42,"v":105480},{"d":"2026-04-13","o":19.4,"h":19.63,"l":19.25,"c":19.63,"v":214534},{"d":"2026-04-14","o":19.59,"h":20.17,"l":19.51,"c":20.15,"v":298603},{"d":"2026-04-15","o":20.07,"h":20.19,"l":19.99,"c":20.18,"v":176965},{"d":"2026-04-16","o":20.14,"h":20.33,"l":20.08,"c":20.33,"v":231710},{"d":"2026-04-17","o":20.46,"h":20.82,"l":20.5,"c":20.81,"v":194816},{"d":"2026-04-20","o":20.75,"h":20.88,"l":20.72,"c":20.83,"v":195758},{"d":"2026-04-21","o":20.88,"h":20.92,"l":20.65,"c":20.7,"v":238608},{"d":"2026-04-22","o":20.75,"h":20.77,"l":20.58,"c":20.64,"v":271221},{"d":"2026-04-23","o":20.66,"h":20.81,"l":20.52,"c":20.7,"v":161537},{"d":"2026-04-24","o":20.64,"h":20.95,"l":20.66,"c":20.91,"v":155184},{"d":"2026-04-27","o":20.91,"h":21.25,"l":20.98,"c":21.19,"v":177428},{"d":"2026-04-28","o":21.36,"h":21.61,"l":21.1,"c":21.57,"v":282153},{"d":"2026-04-29","o":20.94,"h":21.34,"l":20.28,"c":20.45,"v":327528},{"d":"2026-04-30","o":20.42,"h":20.93,"l":20.52,"c":20.74,"v":246295},{"d":"2026-05-01","o":20.77,"h":20.84,"l":20.59,"c":20.78,"v":159856},{"d":"2026-05-04","o":20.62,"h":20.87,"l":20.41,"c":20.58,"v":200242},{"d":"2026-05-05","o":20.61,"h":20.96,"l":20.58,"c":20.86,"v":170888},{"d":"2026-05-06","o":21,"h":21.25,"l":21,"c":21.13,"v":207283},{"d":"2026-05-07","o":21.1,"h":21.36,"l":21.04,"c":21.11,"v":261555},{"d":"2026-05-08","o":21.16,"h":21.27,"l":21.01,"c":21.04,"v":125984},{"d":"2026-05-11","o":21.16,"h":21.17,"l":20.91,"c":20.98,"v":99836},{"d":"2026-05-12","o":21.03,"h":21.23,"l":20.66,"c":21.12,"v":204574},{"d":"2026-05-13","o":21.01,"h":21.05,"l":20.63,"c":20.75,"v":267979},{"d":"2026-05-14","o":20.86,"h":21.19,"l":20.83,"c":20.85,"v":228475},{"d":"2026-05-15","o":20.88,"h":20.88,"l":20.55,"c":20.77,"v":303752},{"d":"2026-05-18","o":20.87,"h":21.18,"l":20.83,"c":21.06,"v":335626},{"d":"2026-05-19","o":21.09,"h":21.27,"l":20.98,"c":21.27,"v":200899}]