[{"d":"2011-04-19","o":27.25,"h":28.4,"l":26.75,"c":27.95,"v":20033300},{"d":"2011-04-20","o":28.06,"h":28.34,"l":27.88,"c":28.1,"v":2633200},{"d":"2011-04-21","o":28.5,"h":29.05,"l":28.34,"c":29.05,"v":969100},{"d":"2011-04-25","o":28.96,"h":29.05,"l":28.43,"c":28.8,"v":324300},{"d":"2011-04-26","o":28.8,"h":28.92,"l":28.51,"c":28.8,"v":347600},{"d":"2011-04-27","o":28.7,"h":28.77,"l":28,"c":28.56,"v":414500},{"d":"2011-04-28","o":28.35,"h":28.41,"l":27.91,"c":28.02,"v":479800},{"d":"2011-04-29","o":27.82,"h":27.89,"l":27.17,"c":27.6,"v":717000},{"d":"2011-05-02","o":27.5,"h":27.75,"l":27.5,"c":27.67,"v":440000},{"d":"2011-05-03","o":27.57,"h":27.57,"l":27.03,"c":27.13,"v":238000},{"d":"2011-05-04","o":27.06,"h":27.06,"l":26.59,"c":26.69,"v":324200},{"d":"2011-05-05","o":26.65,"h":26.71,"l":26.5,"c":26.62,"v":870700},{"d":"2011-05-06","o":26.82,"h":26.82,"l":26.4,"c":26.76,"v":344500},{"d":"2011-05-09","o":26.93,"h":27.43,"l":26.75,"c":27.27,"v":184000},{"d":"2011-05-10","o":27.47,"h":27.8,"l":27.47,"c":27.75,"v":354300},{"d":"2011-05-11","o":27.65,"h":28.22,"l":27.38,"c":27.81,"v":217200},{"d":"2011-05-12","o":28.05,"h":28.73,"l":27.7,"c":28.65,"v":108000},{"d":"2011-05-13","o":28.75,"h":28.97,"l":28.68,"c":28.95,"v":431200},{"d":"2011-05-16","o":28.8,"h":29.08,"l":28.61,"c":28.98,"v":270900},{"d":"2011-05-17","o":29.1,"h":29.1,"l":28.48,"c":28.55,"v":172100},{"d":"2011-05-18","o":28.65,"h":29.15,"l":28.49,"c":29,"v":270100},{"d":"2011-05-19","o":29.13,"h":29.63,"l":29,"c":29.54,"v":400200},{"d":"2011-05-20","o":29.59,"h":29.94,"l":29.1,"c":29.7,"v":1069900},{"d":"2011-05-23","o":29.65,"h":29.65,"l":28.7,"c":28.75,"v":96900},{"d":"2011-05-24","o":28.76,"h":28.83,"l":28.55,"c":28.78,"v":59600},{"d":"2011-05-25","o":28.6,"h":28.82,"l":28.06,"c":28.22,"v":91300},{"d":"2011-05-26","o":27.9,"h":28.66,"l":27.9,"c":28.55,"v":84800},{"d":"2011-05-27","o":28.6,"h":28.61,"l":28.25,"c":28.43,"v":117400},{"d":"2011-05-31","o":28.45,"h":28.83,"l":28.45,"c":28.5,"v":236000},{"d":"2011-06-01","o":28.75,"h":28.75,"l":27.7,"c":27.79,"v":253500},{"d":"2011-06-02","o":28.16,"h":28.34,"l":27.56,"c":27.59,"v":119200},{"d":"2011-06-03","o":27.25,"h":27.38,"l":26.37,"c":26.37,"v":610900},{"d":"2011-06-06","o":26.43,"h":26.56,"l":25.55,"c":25.75,"v":618500},{"d":"2011-06-07","o":25.96,"h":25.96,"l":24.82,"c":24.93,"v":956500},{"d":"2011-06-08","o":25.05,"h":25.1,"l":24.29,"c":24.65,"v":1064300},{"d":"2011-06-09","o":24.65,"h":25.2,"l":24.35,"c":24.9,"v":775400},{"d":"2011-06-10","o":24.81,"h":25,"l":24.41,"c":24.91,"v":427400},{"d":"2011-06-13","o":25.08,"h":26.08,"l":24.89,"c":25.63,"v":978100},{"d":"2011-06-14","o":25.67,"h":26.45,"l":25.67,"c":26.33,"v":503900},{"d":"2011-06-15","o":26.15,"h":26.34,"l":25.63,"c":25.78,"v":511500},{"d":"2011-06-16","o":26,"h":26.08,"l":25.72,"c":25.75,"v":380700},{"d":"2011-06-17","o":25.93,"h":26.08,"l":25.5,"c":25.9,"v":539900},{"d":"2011-06-20","o":25.84,"h":26.04,"l":25.51,"c":25.81,"v":247600},{"d":"2011-06-21","o":26.22,"h":26.22,"l":25.66,"c":25.81,"v":376800},{"d":"2011-06-22","o":25.95,"h":26,"l":25.35,"c":25.69,"v":586400},{"d":"2011-06-23","o":25.36,"h":25.65,"l":24.84,"c":24.99,"v":644100},{"d":"2011-06-24","o":24.99,"h":25.05,"l":23.54,"c":23.55,"v":3719100},{"d":"2011-06-27","o":23.55,"h":24.1,"l":23.02,"c":23.98,"v":750700},{"d":"2011-06-28","o":24.01,"h":24.92,"l":24.01,"c":24.89,"v":452800},{"d":"2011-06-29","o":25.08,"h":25.12,"l":24.26,"c":24.5,"v":297900},{"d":"2011-06-30","o":24.52,"h":24.61,"l":23.72,"c":24.29,"v":372000},{"d":"2011-07-01","o":24.49,"h":25.08,"l":24.49,"c":25.06,"v":355500},{"d":"2011-07-05","o":24.92,"h":25.11,"l":24.89,"c":24.98,"v":280300},{"d":"2011-07-06","o":24.87,"h":25.03,"l":24.76,"c":25.01,"v":382400},{"d":"2011-07-07","o":25.36,"h":25.36,"l":24.98,"c":25.06,"v":318300},{"d":"2011-07-08","o":24.75,"h":25.07,"l":24.75,"c":25.02,"v":396900},{"d":"2011-07-11","o":24.73,"h":25,"l":24.66,"c":24.84,"v":266900},{"d":"2011-07-12","o":24.7,"h":24.9,"l":24.41,"c":24.49,"v":165400},{"d":"2011-07-13","o":24.54,"h":24.6,"l":24.38,"c":24.56,"v":214600},{"d":"2011-07-14","o":24.61,"h":24.82,"l":24.58,"c":24.76,"v":365100},{"d":"2011-07-15","o":24.8,"h":24.81,"l":24.35,"c":24.72,"v":460600},{"d":"2011-07-18","o":24.66,"h":24.67,"l":24.4,"c":24.59,"v":369500},{"d":"2011-07-19","o":24.63,"h":25.01,"l":24.49,"c":24.82,"v":298100},{"d":"2011-07-20","o":24.85,"h":25.01,"l":24.63,"c":24.88,"v":265800},{"d":"2011-07-21","o":24.98,"h":25.03,"l":24.8,"c":24.95,"v":276300},{"d":"2011-07-22","o":24.91,"h":24.98,"l":24.57,"c":24.95,"v":105300},{"d":"2011-07-25","o":24.73,"h":24.99,"l":24.65,"c":24.93,"v":70200},{"d":"2011-07-26","o":24.83,"h":25.15,"l":24.83,"c":24.96,"v":122600},{"d":"2011-07-27","o":24.89,"h":24.93,"l":24.69,"c":24.74,"v":154100},{"d":"2011-07-28","o":24.73,"h":25,"l":24.37,"c":24.48,"v":124000},{"d":"2011-07-29","o":24.24,"h":24.73,"l":24.21,"c":24.43,"v":144900},{"d":"2011-08-01","o":24.66,"h":24.67,"l":24.22,"c":24.36,"v":281200},{"d":"2011-08-02","o":24.3,"h":24.3,"l":23.35,"c":23.44,"v":338300},{"d":"2011-08-03","o":23.52,"h":23.59,"l":23.1,"c":23.37,"v":144400},{"d":"2011-08-04","o":23.19,"h":23.19,"l":22.3,"c":22.33,"v":305000},{"d":"2011-08-05","o":22.58,"h":22.62,"l":22,"c":22.52,"v":320900},{"d":"2011-08-08","o":21.92,"h":22.1,"l":20.23,"c":20.37,"v":449100},{"d":"2011-08-09","o":20.4,"h":21.18,"l":19.87,"c":21.17,"v":398200},{"d":"2011-08-10","o":20.74,"h":20.9,"l":20.26,"c":20.4,"v":172200},{"d":"2011-08-11","o":20.89,"h":21.81,"l":20.25,"c":21.3,"v":487400},{"d":"2011-08-12","o":22,"h":24.79,"l":22,"c":22.56,"v":402900},{"d":"2011-08-15","o":22.8,"h":23.24,"l":22.7,"c":22.81,"v":198300},{"d":"2011-08-16","o":22.48,"h":22.55,"l":21.99,"c":22.44,"v":102800},{"d":"2011-08-17","o":22.61,"h":22.89,"l":22.13,"c":22.33,"v":115000},{"d":"2011-08-18","o":22.01,"h":22.48,"l":21.11,"c":21.47,"v":84300},{"d":"2011-08-19","o":21.19,"h":21.44,"l":20.96,"c":21.15,"v":216400},{"d":"2011-08-22","o":21.64,"h":22.05,"l":21.26,"c":21.4,"v":527500},{"d":"2011-08-23","o":21.81,"h":21.99,"l":21.54,"c":21.84,"v":300100},{"d":"2011-08-24","o":21.91,"h":22.07,"l":21.8,"c":21.9,"v":169100},{"d":"2011-08-25","o":22.11,"h":22.11,"l":21.15,"c":21.5,"v":122600},{"d":"2011-08-26","o":21.45,"h":22.06,"l":21.03,"c":21.88,"v":171800},{"d":"2011-08-29","o":22.2,"h":22.92,"l":22.06,"c":22.6,"v":147500},{"d":"2011-08-30","o":22.55,"h":22.82,"l":22.21,"c":22.61,"v":120700},{"d":"2011-08-31","o":22.6,"h":22.97,"l":22.57,"c":22.81,"v":104600},{"d":"2011-09-01","o":22.78,"h":22.94,"l":22.2,"c":22.37,"v":110100},{"d":"2011-09-02","o":21.9,"h":22.94,"l":21.9,"c":21.96,"v":105100},{"d":"2011-09-06","o":21.39,"h":21.84,"l":21.11,"c":21.47,"v":276300},{"d":"2011-09-07","o":21.76,"h":22,"l":21.48,"c":21.78,"v":271300},{"d":"2011-09-08","o":21.66,"h":21.73,"l":21.27,"c":21.56,"v":60500},{"d":"2011-09-09","o":21.63,"h":22.07,"l":21.09,"c":21.11,"v":209500},{"d":"2011-09-12","o":20.88,"h":21.46,"l":20.27,"c":20.31,"v":159700},{"d":"2011-09-13","o":20.42,"h":21.12,"l":20.42,"c":21,"v":163500},{"d":"2011-09-14","o":21.13,"h":21.24,"l":20.7,"c":20.76,"v":175900},{"d":"2011-09-15","o":20.95,"h":20.95,"l":20.22,"c":20.36,"v":155800},{"d":"2011-09-16","o":20.48,"h":20.55,"l":20.22,"c":20.24,"v":107400},{"d":"2011-09-19","o":20.01,"h":20.12,"l":19.75,"c":20.02,"v":97000},{"d":"2011-09-20","o":20.05,"h":20.59,"l":19.74,"c":19.76,"v":75900},{"d":"2011-09-21","o":19.76,"h":20.03,"l":19.63,"c":19.65,"v":115400},{"d":"2011-09-22","o":19.13,"h":20.17,"l":18.32,"c":19.73,"v":503300},{"d":"2011-09-23","o":19.72,"h":19.94,"l":19.42,"c":19.88,"v":396100},{"d":"2011-09-26","o":19.96,"h":20.39,"l":19.91,"c":20.37,"v":985900},{"d":"2011-09-27","o":20.77,"h":21.93,"l":20.77,"c":21.14,"v":801400},{"d":"2011-09-28","o":21.11,"h":21.35,"l":20.77,"c":20.78,"v":343700},{"d":"2011-09-29","o":21.21,"h":21.43,"l":20.65,"c":20.9,"v":188500},{"d":"2011-09-30","o":21.02,"h":21.08,"l":19.14,"c":19.2,"v":397600},{"d":"2011-10-03","o":19.04,"h":19.18,"l":17.72,"c":17.96,"v":487900},{"d":"2011-10-04","o":17.83,"h":17.94,"l":17.24,"c":17.83,"v":279300},{"d":"2011-10-05","o":17.87,"h":18.62,"l":17.49,"c":18.6,"v":511400},{"d":"2011-10-06","o":18.57,"h":19.1,"l":18.53,"c":18.97,"v":405900},{"d":"2011-10-07","o":19.05,"h":19.17,"l":18.1,"c":18.48,"v":147500},{"d":"2011-10-10","o":18.88,"h":19.21,"l":18.63,"c":19.18,"v":85000},{"d":"2011-10-11","o":18.98,"h":19.07,"l":18.71,"c":18.88,"v":120800},{"d":"2011-10-12","o":19.12,"h":19.14,"l":18.8,"c":18.84,"v":146700},{"d":"2011-10-13","o":18.73,"h":19.24,"l":18.73,"c":19.03,"v":227000},{"d":"2011-10-14","o":19.23,"h":19.9,"l":19.09,"c":19.41,"v":382900},{"d":"2011-10-17","o":19.18,"h":19.56,"l":19.13,"c":19.36,"v":196500},{"d":"2011-10-18","o":19.46,"h":20.23,"l":19.46,"c":20.21,"v":262600},{"d":"2011-10-19","o":20.21,"h":20.95,"l":20.21,"c":20.68,"v":243800},{"d":"2011-10-20","o":20.71,"h":21,"l":20.71,"c":20.89,"v":512400},{"d":"2011-10-21","o":21.18,"h":22.28,"l":21.15,"c":22.24,"v":827900},{"d":"2011-10-24","o":22.25,"h":22.56,"l":21.87,"c":22.16,"v":215600},{"d":"2011-10-25","o":22.02,"h":22.3,"l":21.84,"c":21.89,"v":254600},{"d":"2011-10-26","o":22.25,"h":22.37,"l":22.11,"c":22.17,"v":238000},{"d":"2011-10-27","o":22.92,"h":23.06,"l":22.46,"c":22.85,"v":359500},{"d":"2011-10-28","o":22.8,"h":23.29,"l":22.55,"c":22.59,"v":296900},{"d":"2011-10-31","o":22.18,"h":22.79,"l":22.14,"c":22.33,"v":139000},{"d":"2011-11-01","o":21.53,"h":22.69,"l":21.53,"c":22.55,"v":398900},{"d":"2011-11-02","o":22.93,"h":23.06,"l":22.67,"c":22.76,"v":218800},{"d":"2011-11-03","o":23.13,"h":23.4,"l":22.61,"c":22.76,"v":284500},{"d":"2011-11-04","o":22.51,"h":23.08,"l":22.32,"c":22.82,"v":118800},{"d":"2011-11-07","o":22.7,"h":23.12,"l":22.57,"c":22.79,"v":96300},{"d":"2011-11-08","o":22.94,"h":23.37,"l":22.73,"c":23.28,"v":109500},{"d":"2011-11-09","o":22.86,"h":23.33,"l":22.36,"c":22.57,"v":440400},{"d":"2011-11-10","o":23.02,"h":23.13,"l":22.46,"c":22.67,"v":182900},{"d":"2011-11-11","o":22.73,"h":23.28,"l":21.45,"c":23.16,"v":750400},{"d":"2011-11-14","o":23.04,"h":23.31,"l":22.8,"c":23.08,"v":449900},{"d":"2011-11-15","o":22,"h":22.9,"l":20.88,"c":22.39,"v":1737600},{"d":"2011-11-16","o":22.09,"h":22.82,"l":21.81,"c":22.19,"v":1652300},{"d":"2011-11-17","o":22.19,"h":22.3,"l":21.6,"c":21.9,"v":638300},{"d":"2011-11-18","o":21.99,"h":22.74,"l":21.72,"c":22.68,"v":430700},{"d":"2011-11-21","o":22.3,"h":22.9,"l":21.42,"c":21.7,"v":548800},{"d":"2011-11-22","o":21.65,"h":22.1,"l":21.06,"c":22.02,"v":633800},{"d":"2011-11-23","o":21.8,"h":22.18,"l":21.72,"c":21.95,"v":386100},{"d":"2011-11-25","o":21.95,"h":22.4,"l":21.95,"c":22.23,"v":108600},{"d":"2011-11-28","o":22.63,"h":22.63,"l":21.77,"c":21.8,"v":493300},{"d":"2011-11-29","o":21.86,"h":22.17,"l":21.43,"c":21.94,"v":657900},{"d":"2011-11-30","o":22.94,"h":22.94,"l":22.05,"c":22.42,"v":3656300},{"d":"2011-12-01","o":22.32,"h":23.11,"l":22.25,"c":22.9,"v":675100},{"d":"2011-12-02","o":23.19,"h":23.25,"l":22.94,"c":23.15,"v":354300},{"d":"2011-12-05","o":23.5,"h":23.54,"l":23.18,"c":23.25,"v":173900},{"d":"2011-12-06","o":23.14,"h":23.57,"l":23.1,"c":23.5,"v":190100},{"d":"2011-12-07","o":23.36,"h":23.54,"l":23.21,"c":23.45,"v":202800},{"d":"2011-12-08","o":23.42,"h":23.47,"l":23.07,"c":23.13,"v":218600},{"d":"2011-12-09","o":23.25,"h":23.35,"l":22.99,"c":23,"v":333100},{"d":"2011-12-12","o":22.96,"h":23.37,"l":22.84,"c":23.34,"v":372700},{"d":"2011-12-13","o":23.53,"h":23.6,"l":22.65,"c":22.82,"v":341400},{"d":"2011-12-14","o":22.63,"h":22.82,"l":21.73,"c":21.77,"v":290500},{"d":"2011-12-15","o":22.09,"h":23.19,"l":21.89,"c":22.85,"v":541700},{"d":"2011-12-16","o":23,"h":23,"l":22.07,"c":22.5,"v":499200},{"d":"2011-12-19","o":22.59,"h":22.96,"l":22.51,"c":22.72,"v":377500},{"d":"2011-12-20","o":22.98,"h":23.71,"l":22.51,"c":23.66,"v":637300},{"d":"2011-12-21","o":23.64,"h":23.95,"l":23.2,"c":23.75,"v":525700},{"d":"2011-12-22","o":23.88,"h":23.93,"l":23.39,"c":23.84,"v":454400},{"d":"2011-12-23","o":23.83,"h":23.86,"l":23.46,"c":23.55,"v":81000},{"d":"2011-12-27","o":23.5,"h":23.89,"l":23.38,"c":23.76,"v":333600},{"d":"2011-12-28","o":23.64,"h":23.94,"l":23.45,"c":23.71,"v":171400},{"d":"2011-12-29","o":23.65,"h":23.71,"l":23.42,"c":23.46,"v":197100},{"d":"2011-12-30","o":23.58,"h":23.71,"l":23.49,"c":23.71,"v":109000},{"d":"2012-01-03","o":23.92,"h":24,"l":23.32,"c":23.52,"v":263500},{"d":"2012-01-04","o":23.39,"h":23.95,"l":23.39,"c":23.6,"v":181300},{"d":"2012-01-05","o":23.47,"h":23.75,"l":23.1,"c":23.42,"v":175600},{"d":"2012-01-06","o":23.75,"h":23.75,"l":23.18,"c":23.28,"v":219300},{"d":"2012-01-09","o":23.39,"h":23.75,"l":23.32,"c":23.74,"v":121800},{"d":"2012-01-10","o":24,"h":24.62,"l":23.72,"c":24.48,"v":960300},{"d":"2012-01-11","o":24.61,"h":25,"l":24.57,"c":24.92,"v":388400},{"d":"2012-01-12","o":24.92,"h":25.05,"l":24.63,"c":24.99,"v":308800},{"d":"2012-01-13","o":24.93,"h":25.03,"l":24.74,"c":24.99,"v":143700},{"d":"2012-01-17","o":25.11,"h":25.21,"l":24.73,"c":24.92,"v":152900},{"d":"2012-01-18","o":24.87,"h":25.03,"l":24.84,"c":24.96,"v":120600},{"d":"2012-01-19","o":24.95,"h":24.97,"l":24.39,"c":24.49,"v":275500},{"d":"2012-01-20","o":24.44,"h":25.01,"l":24.41,"c":24.9,"v":219400},{"d":"2012-01-23","o":24.9,"h":25.12,"l":24.54,"c":24.59,"v":143100},{"d":"2012-01-24","o":24.37,"h":25.02,"l":24.1,"c":24.89,"v":126800},{"d":"2012-01-25","o":25.41,"h":25.83,"l":25.22,"c":25.58,"v":991300},{"d":"2012-01-26","o":25.77,"h":25.77,"l":25.25,"c":25.37,"v":459200},{"d":"2012-01-27","o":25.18,"h":25.42,"l":24.87,"c":25.36,"v":103900},{"d":"2012-01-30","o":25.26,"h":25.41,"l":25,"c":25.2,"v":971400},{"d":"2012-01-31","o":25.23,"h":25.41,"l":25.12,"c":25.26,"v":426400},{"d":"2012-02-01","o":25.36,"h":26.04,"l":25,"c":25.13,"v":578900},{"d":"2012-02-02","o":25.25,"h":25.64,"l":24.64,"c":25.22,"v":623600},{"d":"2012-02-03","o":25.46,"h":25.52,"l":24.92,"c":25.38,"v":302900},{"d":"2012-02-06","o":25.37,"h":25.62,"l":25.14,"c":25.48,"v":513800},{"d":"2012-02-07","o":25.41,"h":25.58,"l":24.96,"c":25.27,"v":329600},{"d":"2012-02-08","o":25.34,"h":25.84,"l":25.3,"c":25.82,"v":516200},{"d":"2012-02-09","o":25.85,"h":25.98,"l":25.29,"c":25.38,"v":304400},{"d":"2012-02-10","o":25.19,"h":25.59,"l":25.14,"c":25.27,"v":154300},{"d":"2012-02-13","o":25.31,"h":25.62,"l":24.75,"c":25.23,"v":485200},{"d":"2012-02-14","o":25.21,"h":25.52,"l":25.09,"c":25.4,"v":289200},{"d":"2012-02-15","o":25.42,"h":25.53,"l":25.26,"c":25.43,"v":300500},{"d":"2012-02-16","o":25.48,"h":26.4,"l":25.45,"c":26.4,"v":461400},{"d":"2012-02-17","o":26.47,"h":26.47,"l":25.76,"c":25.86,"v":401800},{"d":"2012-02-21","o":25.92,"h":26.05,"l":25.32,"c":25.47,"v":236600},{"d":"2012-02-22","o":25.77,"h":26.24,"l":25.58,"c":25.66,"v":369200},{"d":"2012-02-23","o":25.66,"h":25.66,"l":25.29,"c":25.3,"v":337700},{"d":"2012-02-24","o":25.4,"h":25.4,"l":24.92,"c":24.99,"v":364200},{"d":"2012-02-27","o":24.76,"h":25.02,"l":24.21,"c":24.79,"v":565200},{"d":"2012-02-28","o":24.87,"h":25.13,"l":24.6,"c":24.79,"v":523700},{"d":"2012-02-29","o":24.88,"h":24.92,"l":24.42,"c":24.59,"v":442800},{"d":"2012-03-01","o":24.69,"h":25.28,"l":24.55,"c":24.68,"v":457100},{"d":"2012-03-02","o":24.64,"h":24.8,"l":24.45,"c":24.65,"v":353300},{"d":"2012-03-05","o":24.62,"h":24.82,"l":24.25,"c":24.42,"v":108400},{"d":"2012-03-06","o":24.17,"h":24.38,"l":23.8,"c":23.93,"v":142400},{"d":"2012-03-07","o":23.92,"h":24.08,"l":23.63,"c":23.74,"v":238000},{"d":"2012-03-08","o":23.92,"h":24.19,"l":23.75,"c":23.85,"v":320100},{"d":"2012-03-09","o":23.96,"h":25.07,"l":23.8,"c":24.4,"v":535800},{"d":"2012-03-12","o":24.58,"h":24.67,"l":23.89,"c":24.29,"v":422000},{"d":"2012-03-13","o":24.56,"h":24.56,"l":23.91,"c":24.35,"v":692700},{"d":"2012-03-14","o":24.27,"h":24.51,"l":24,"c":24.1,"v":472600},{"d":"2012-03-15","o":24.15,"h":24.35,"l":23.85,"c":24,"v":367200},{"d":"2012-03-16","o":24,"h":24.32,"l":23.69,"c":24.31,"v":954900},{"d":"2012-03-19","o":24.32,"h":25.1,"l":23.99,"c":24.35,"v":538300},{"d":"2012-03-20","o":24.25,"h":25.33,"l":23.93,"c":25.06,"v":596800},{"d":"2012-03-21","o":25.05,"h":25.34,"l":24.72,"c":25.1,"v":370100},{"d":"2012-03-22","o":24.93,"h":25.11,"l":24.4,"c":24.4,"v":249800},{"d":"2012-03-23","o":24.38,"h":24.54,"l":24.23,"c":24.37,"v":304400},{"d":"2012-03-26","o":24.46,"h":25.1,"l":24.32,"c":24.57,"v":474100},{"d":"2012-03-27","o":24.55,"h":25.19,"l":24.42,"c":24.92,"v":525600},{"d":"2012-03-28","o":24.9,"h":24.9,"l":24.05,"c":24.24,"v":334900},{"d":"2012-03-29","o":24.06,"h":24.45,"l":23.88,"c":23.94,"v":437400},{"d":"2012-03-30","o":24.06,"h":24.14,"l":23.74,"c":24.07,"v":305100},{"d":"2012-04-02","o":24.01,"h":24.33,"l":23.71,"c":24.09,"v":185800},{"d":"2012-04-03","o":24.24,"h":24.27,"l":23.89,"c":23.99,"v":239300},{"d":"2012-04-04","o":23.83,"h":23.93,"l":23.07,"c":23.72,"v":454400},{"d":"2012-04-05","o":23.64,"h":23.7,"l":23.15,"c":23.52,"v":269400},{"d":"2012-04-09","o":23.23,"h":23.51,"l":23.05,"c":23.11,"v":203100},{"d":"2012-04-10","o":23.04,"h":23.33,"l":22.6,"c":22.71,"v":290400},{"d":"2012-04-11","o":22.84,"h":23.25,"l":22.64,"c":23.2,"v":319600},{"d":"2012-04-12","o":23.17,"h":23.59,"l":23.17,"c":23.48,"v":114800},{"d":"2012-04-13","o":23.41,"h":23.41,"l":23.12,"c":23.29,"v":123500},{"d":"2012-04-16","o":23.37,"h":24.38,"l":23.17,"c":24.11,"v":338500},{"d":"2012-04-17","o":24.19,"h":24.9,"l":24.12,"c":24.6,"v":748900},{"d":"2012-04-18","o":24.6,"h":24.6,"l":24.14,"c":24.24,"v":216400},{"d":"2012-04-19","o":24.26,"h":24.61,"l":24.06,"c":24.6,"v":202700},{"d":"2012-04-20","o":24.6,"h":25,"l":24.43,"c":24.9,"v":273000},{"d":"2012-04-23","o":24.77,"h":24.77,"l":24.2,"c":24.66,"v":191000},{"d":"2012-04-24","o":24.63,"h":24.91,"l":24.55,"c":24.79,"v":196300},{"d":"2012-04-25","o":24.38,"h":24.93,"l":23.99,"c":24.76,"v":818700},{"d":"2012-04-26","o":24.69,"h":24.86,"l":24.16,"c":24.36,"v":489300},{"d":"2012-04-27","o":24.36,"h":24.36,"l":23.65,"c":23.77,"v":513300},{"d":"2012-04-30","o":23.88,"h":24.05,"l":23.36,"c":23.52,"v":518000},{"d":"2012-05-01","o":23.5,"h":23.88,"l":23.17,"c":23.4,"v":694100},{"d":"2012-05-02","o":23.31,"h":23.39,"l":22.82,"c":23.06,"v":672800},{"d":"2012-05-03","o":22.94,"h":23.02,"l":22.54,"c":22.73,"v":682000},{"d":"2012-05-04","o":22.69,"h":23.3,"l":22.69,"c":23.2,"v":456600},{"d":"2012-05-07","o":23.14,"h":23.61,"l":22.94,"c":23.55,"v":344000},{"d":"2012-05-08","o":23.42,"h":23.7,"l":23.18,"c":23.68,"v":513100},{"d":"2012-05-09","o":23.52,"h":24.24,"l":23.39,"c":23.87,"v":619200},{"d":"2012-05-10","o":24,"h":24.08,"l":23.63,"c":23.69,"v":235000},{"d":"2012-05-11","o":23.62,"h":23.93,"l":23.6,"c":23.9,"v":194000},{"d":"2012-05-14","o":23.79,"h":23.92,"l":23.5,"c":23.61,"v":239900},{"d":"2012-05-15","o":20.73,"h":22.84,"l":20.42,"c":22.41,"v":1802100},{"d":"2012-05-16","o":22.25,"h":22.61,"l":21.96,"c":22.43,"v":943100},{"d":"2012-05-17","o":22.45,"h":22.49,"l":21.4,"c":21.48,"v":797600},{"d":"2012-05-18","o":21.47,"h":21.59,"l":20.23,"c":20.61,"v":670500},{"d":"2012-05-21","o":20.59,"h":21.16,"l":20.47,"c":20.84,"v":325500},{"d":"2012-05-22","o":20.72,"h":21.2,"l":20.72,"c":20.92,"v":224000},{"d":"2012-05-23","o":20.78,"h":21.06,"l":20.24,"c":20.96,"v":363000},{"d":"2012-05-24","o":21.02,"h":21.09,"l":20.52,"c":20.84,"v":276100},{"d":"2012-05-25","o":20.85,"h":20.91,"l":20.61,"c":20.78,"v":269500},{"d":"2012-05-29","o":21.03,"h":21.39,"l":20.98,"c":21.31,"v":214900},{"d":"2012-05-30","o":21.29,"h":21.4,"l":20.73,"c":21.12,"v":316000},{"d":"2012-05-31","o":21.07,"h":21.2,"l":20.69,"c":20.93,"v":443100},{"d":"2012-06-01","o":20.71,"h":20.76,"l":20.17,"c":20.41,"v":246600},{"d":"2012-06-04","o":20.44,"h":20.46,"l":19.86,"c":20.19,"v":334000},{"d":"2012-06-05","o":20.19,"h":20.59,"l":20.19,"c":20.51,"v":412100},{"d":"2012-06-06","o":20.67,"h":20.93,"l":20.49,"c":20.73,"v":553800},{"d":"2012-06-07","o":20.86,"h":21.05,"l":20.4,"c":20.41,"v":425300},{"d":"2012-06-08","o":20.42,"h":20.56,"l":20.12,"c":20.4,"v":770700},{"d":"2012-06-11","o":20.52,"h":20.65,"l":20.14,"c":20.2,"v":599400},{"d":"2012-06-12","o":20.29,"h":20.45,"l":20.17,"c":20.25,"v":552600},{"d":"2012-06-13","o":20.29,"h":20.39,"l":20.06,"c":20.25,"v":768900},{"d":"2012-06-14","o":20.21,"h":20.6,"l":20.05,"c":20.15,"v":950300},{"d":"2012-06-15","o":20.19,"h":20.28,"l":19.89,"c":19.9,"v":831300},{"d":"2012-06-18","o":19.86,"h":20.1,"l":19.75,"c":19.94,"v":846800},{"d":"2012-06-19","o":19.95,"h":20.89,"l":19.95,"c":20.4,"v":875200},{"d":"2012-06-20","o":20.4,"h":20.51,"l":19.82,"c":19.83,"v":1071100},{"d":"2012-06-21","o":19.75,"h":20.03,"l":19.54,"c":19.64,"v":832400},{"d":"2012-06-22","o":19.63,"h":19.86,"l":19.35,"c":19.38,"v":2066900},{"d":"2012-06-25","o":19.3,"h":19.37,"l":18.9,"c":19.02,"v":425600},{"d":"2012-06-26","o":19.11,"h":19.15,"l":18.66,"c":19.1,"v":420700},{"d":"2012-06-27","o":19.15,"h":19.5,"l":18.97,"c":19.4,"v":330900},{"d":"2012-06-28","o":19.26,"h":19.43,"l":19,"c":19.28,"v":343800},{"d":"2012-06-29","o":19.53,"h":19.82,"l":19.38,"c":19.39,"v":283400},{"d":"2012-07-02","o":19.39,"h":20.28,"l":19.19,"c":19.41,"v":349700},{"d":"2012-07-03","o":19.39,"h":19.77,"l":19.39,"c":19.63,"v":258700},{"d":"2012-07-05","o":19.57,"h":19.62,"l":19.33,"c":19.5,"v":264400},{"d":"2012-07-06","o":19.33,"h":19.39,"l":18.99,"c":19.22,"v":206500},{"d":"2012-07-09","o":19.21,"h":19.57,"l":19.03,"c":19.15,"v":174000},{"d":"2012-07-10","o":19.25,"h":19.44,"l":19.01,"c":19.02,"v":298600},{"d":"2012-07-11","o":19.09,"h":19.28,"l":18.99,"c":19.09,"v":357100},{"d":"2012-07-12","o":19.03,"h":19.27,"l":18.92,"c":19.01,"v":240000},{"d":"2012-07-13","o":19.09,"h":19.32,"l":19.03,"c":19.07,"v":261200},{"d":"2012-07-16","o":19.07,"h":19.17,"l":18.81,"c":18.99,"v":380100},{"d":"2012-07-17","o":19.05,"h":19.15,"l":18.74,"c":18.76,"v":354200},{"d":"2012-07-18","o":18.81,"h":19,"l":18.45,"c":18.62,"v":346200},{"d":"2012-07-19","o":18.69,"h":19.02,"l":18.69,"c":18.86,"v":743900},{"d":"2012-07-20","o":18.85,"h":19.41,"l":18.85,"c":19.39,"v":833300},{"d":"2012-07-23","o":19.14,"h":19.16,"l":18.85,"c":18.98,"v":516400},{"d":"2012-07-24","o":18.89,"h":19.08,"l":18.82,"c":19.03,"v":518000},{"d":"2012-07-25","o":19.1,"h":19.32,"l":18.95,"c":19.23,"v":372500},{"d":"2012-07-26","o":19.41,"h":19.69,"l":18.96,"c":19.2,"v":219100},{"d":"2012-07-27","o":19.25,"h":19.55,"l":19.19,"c":19.49,"v":159900},{"d":"2012-07-30","o":19.5,"h":19.51,"l":19.28,"c":19.39,"v":118000},{"d":"2012-07-31","o":19.35,"h":19.69,"l":19.32,"c":19.68,"v":361900},{"d":"2012-08-01","o":19.68,"h":19.87,"l":19.24,"c":19.49,"v":245600},{"d":"2012-08-02","o":19.49,"h":19.77,"l":19.23,"c":19.48,"v":308500},{"d":"2012-08-03","o":19.66,"h":20.65,"l":19.66,"c":20.5,"v":223200},{"d":"2012-08-06","o":20.56,"h":20.86,"l":20.49,"c":20.66,"v":223200},{"d":"2012-08-07","o":20.75,"h":21.81,"l":20.72,"c":21.21,"v":262100},{"d":"2012-08-08","o":21.12,"h":21.35,"l":21,"c":21.13,"v":314700},{"d":"2012-08-09","o":21.18,"h":21.42,"l":20.94,"c":21,"v":426300},{"d":"2012-08-10","o":21.6,"h":21.78,"l":20.51,"c":21.01,"v":480800},{"d":"2012-08-13","o":21,"h":21,"l":19.88,"c":20.59,"v":341200},{"d":"2012-08-14","o":20.7,"h":20.95,"l":20.6,"c":20.65,"v":151400},{"d":"2012-08-15","o":20.6,"h":20.75,"l":20.3,"c":20.64,"v":162900},{"d":"2012-08-16","o":20.68,"h":20.79,"l":20.6,"c":20.65,"v":335500},{"d":"2012-08-17","o":21,"h":21.51,"l":20.85,"c":21.29,"v":307600},{"d":"2012-08-20","o":21.33,"h":21.59,"l":21.18,"c":21.57,"v":429400},{"d":"2012-08-21","o":21.6,"h":21.79,"l":21.16,"c":21.22,"v":266700},{"d":"2012-08-22","o":21.21,"h":21.36,"l":20.81,"c":21.29,"v":223100},{"d":"2012-08-23","o":21.28,"h":21.4,"l":20.74,"c":20.8,"v":211200},{"d":"2012-08-24","o":20.82,"h":21.13,"l":20.74,"c":21.03,"v":253300},{"d":"2012-08-27","o":21.09,"h":21.32,"l":20.71,"c":20.84,"v":265100},{"d":"2012-08-28","o":20.8,"h":20.99,"l":20.71,"c":20.73,"v":155300},{"d":"2012-08-29","o":20.78,"h":20.87,"l":20.65,"c":20.83,"v":104800},{"d":"2012-08-30","o":20.83,"h":20.83,"l":20.48,"c":20.71,"v":349900},{"d":"2012-08-31","o":20.78,"h":21.02,"l":20.61,"c":20.62,"v":131000},{"d":"2012-09-04","o":20.72,"h":21.69,"l":20.7,"c":21.6,"v":400800},{"d":"2012-09-05","o":21.48,"h":21.78,"l":21.28,"c":21.54,"v":316000},{"d":"2012-09-06","o":21.35,"h":22.52,"l":20.77,"c":22.4,"v":1118300},{"d":"2012-09-07","o":22.41,"h":22.63,"l":22.32,"c":22.46,"v":269400},{"d":"2012-09-10","o":22.55,"h":22.79,"l":22.52,"c":22.69,"v":265700},{"d":"2012-09-11","o":22.65,"h":22.7,"l":22.19,"c":22.24,"v":178300},{"d":"2012-09-12","o":22.29,"h":22.52,"l":22.18,"c":22.39,"v":235000},{"d":"2012-09-13","o":22.38,"h":22.48,"l":22.17,"c":22.4,"v":224000},{"d":"2012-09-14","o":22.35,"h":22.51,"l":22.17,"c":22.29,"v":472400},{"d":"2012-09-17","o":22.28,"h":22.34,"l":21.75,"c":21.86,"v":267900},{"d":"2012-09-18","o":21.83,"h":21.87,"l":20.94,"c":21.25,"v":638000},{"d":"2012-09-19","o":21.21,"h":21.37,"l":21.11,"c":21.15,"v":630400},{"d":"2012-09-20","o":21,"h":21.02,"l":20,"c":20.88,"v":1756500},{"d":"2012-09-21","o":21.1,"h":21.21,"l":20.87,"c":21.2,"v":850100},{"d":"2012-09-24","o":21.08,"h":21.2,"l":20.94,"c":21.03,"v":196900},{"d":"2012-09-25","o":21.05,"h":21.17,"l":20.27,"c":20.41,"v":334200},{"d":"2012-09-26","o":20.48,"h":20.53,"l":20.12,"c":20.19,"v":273200},{"d":"2012-09-27","o":20.39,"h":20.54,"l":20.2,"c":20.48,"v":403600},{"d":"2012-09-28","o":20.32,"h":20.5,"l":20.2,"c":20.4,"v":400800},{"d":"2012-10-01","o":20.48,"h":20.73,"l":20.23,"c":20.59,"v":281300},{"d":"2012-10-02","o":20.67,"h":20.71,"l":20.48,"c":20.56,"v":176900},{"d":"2012-10-03","o":20.54,"h":20.62,"l":20.16,"c":20.33,"v":243100},{"d":"2012-10-04","o":20.49,"h":20.55,"l":20.25,"c":20.27,"v":422000},{"d":"2012-10-05","o":20.42,"h":20.79,"l":20.42,"c":20.72,"v":621100},{"d":"2012-10-08","o":20.78,"h":20.89,"l":20.57,"c":20.69,"v":237800},{"d":"2012-10-09","o":20.86,"h":20.93,"l":20.48,"c":20.55,"v":179200},{"d":"2012-10-10","o":20.63,"h":21,"l":20.55,"c":20.76,"v":235200},{"d":"2012-10-11","o":20.88,"h":21.01,"l":20.67,"c":20.7,"v":179600},{"d":"2012-10-12","o":20.6,"h":20.74,"l":20.48,"c":20.57,"v":220900},{"d":"2012-10-15","o":20.56,"h":20.65,"l":20.37,"c":20.53,"v":209700},{"d":"2012-10-16","o":20.6,"h":20.61,"l":20.37,"c":20.57,"v":140700},{"d":"2012-10-17","o":20.65,"h":20.94,"l":20.46,"c":20.52,"v":313300},{"d":"2012-10-18","o":20.57,"h":20.71,"l":20.52,"c":20.59,"v":193300},{"d":"2012-10-19","o":20.55,"h":20.78,"l":20.13,"c":20.47,"v":248200},{"d":"2012-10-22","o":20.48,"h":20.63,"l":20.37,"c":20.42,"v":245400},{"d":"2012-10-23","o":20.29,"h":20.47,"l":20.18,"c":20.4,"v":285900},{"d":"2012-10-24","o":20.45,"h":20.55,"l":20.21,"c":20.26,"v":351000},{"d":"2012-10-25","o":20.31,"h":20.51,"l":20.27,"c":20.43,"v":245000},{"d":"2012-10-26","o":20.46,"h":20.85,"l":20.33,"c":20.85,"v":372400},{"d":"2012-10-31","o":21.04,"h":21.04,"l":20.69,"c":20.82,"v":439800},{"d":"2012-11-01","o":20.81,"h":21.06,"l":20.72,"c":21.06,"v":356200},{"d":"2012-11-02","o":21.24,"h":21.51,"l":20.87,"c":21.07,"v":278100},{"d":"2012-11-05","o":21.07,"h":21.65,"l":20.94,"c":21.55,"v":433000},{"d":"2012-11-06","o":21.66,"h":22.35,"l":21.66,"c":22.15,"v":600800},{"d":"2012-11-07","o":21.92,"h":22.13,"l":21.43,"c":21.49,"v":622700},{"d":"2012-11-08","o":21.56,"h":22,"l":21.31,"c":21.36,"v":302900},{"d":"2012-11-09","o":21.47,"h":22.58,"l":21.47,"c":22.09,"v":724000},{"d":"2012-11-12","o":22.51,"h":22.75,"l":21.99,"c":22.33,"v":511900},{"d":"2012-11-13","o":22.17,"h":23.17,"l":22.16,"c":22.75,"v":915800},{"d":"2012-11-14","o":22.78,"h":23.05,"l":22.26,"c":22.43,"v":787500},{"d":"2012-11-15","o":22.39,"h":22.72,"l":22.33,"c":22.52,"v":459700},{"d":"2012-11-16","o":22.58,"h":22.7,"l":22.4,"c":22.53,"v":496400},{"d":"2012-11-19","o":22.7,"h":23.11,"l":22.3,"c":22.39,"v":696400},{"d":"2012-11-20","o":22.26,"h":22.48,"l":22.1,"c":22.12,"v":456100},{"d":"2012-11-21","o":22.25,"h":22.49,"l":22.16,"c":22.23,"v":229000},{"d":"2012-11-23","o":22.37,"h":22.52,"l":22.29,"c":22.42,"v":125400},{"d":"2012-11-26","o":22.46,"h":22.69,"l":22.18,"c":22.63,"v":426900},{"d":"2012-11-27","o":22.56,"h":22.75,"l":22.36,"c":22.66,"v":528400},{"d":"2012-11-28","o":22.59,"h":22.68,"l":22.29,"c":22.49,"v":338600},{"d":"2012-11-29","o":22.57,"h":22.72,"l":22.43,"c":22.63,"v":278700},{"d":"2012-11-30","o":22.65,"h":22.72,"l":22.12,"c":22.25,"v":553700},{"d":"2012-12-03","o":22.45,"h":22.55,"l":22.02,"c":22.51,"v":392900},{"d":"2012-12-04","o":22.58,"h":22.64,"l":22.19,"c":22.56,"v":704900},{"d":"2012-12-05","o":22.59,"h":22.72,"l":22.44,"c":22.57,"v":354900},{"d":"2012-12-06","o":22.65,"h":22.7,"l":22.48,"c":22.56,"v":352100},{"d":"2012-12-07","o":22.58,"h":22.72,"l":22.42,"c":22.71,"v":690600},{"d":"2012-12-10","o":22.59,"h":22.84,"l":22.57,"c":22.67,"v":772700},{"d":"2012-12-11","o":22.78,"h":22.95,"l":22.64,"c":22.74,"v":297800},{"d":"2012-12-12","o":22.8,"h":22.92,"l":22.41,"c":22.49,"v":416400},{"d":"2012-12-13","o":22.44,"h":22.63,"l":22.12,"c":22.19,"v":213800},{"d":"2012-12-14","o":22.2,"h":22.2,"l":21.58,"c":21.7,"v":281100},{"d":"2012-12-17","o":21.71,"h":22.19,"l":21.55,"c":21.97,"v":408500},{"d":"2012-12-18","o":21.97,"h":22.39,"l":21.83,"c":22.2,"v":330100},{"d":"2012-12-19","o":22.17,"h":22.4,"l":21.84,"c":22.2,"v":632600},{"d":"2012-12-20","o":22.25,"h":22.33,"l":21.96,"c":21.99,"v":274300},{"d":"2012-12-21","o":21.83,"h":21.85,"l":21.49,"c":21.72,"v":462100},{"d":"2012-12-24","o":21.67,"h":21.8,"l":21.35,"c":21.59,"v":121300},{"d":"2012-12-26","o":21.55,"h":21.67,"l":21.17,"c":21.32,"v":525300},{"d":"2012-12-27","o":21.29,"h":21.39,"l":21.08,"c":21.25,"v":302800},{"d":"2012-12-28","o":21.22,"h":21.47,"l":21.11,"c":21.27,"v":314700},{"d":"2012-12-31","o":21.26,"h":21.92,"l":21.19,"c":21.5,"v":223600},{"d":"2013-01-02","o":21.9,"h":21.96,"l":21.75,"c":21.96,"v":338900},{"d":"2013-01-03","o":21.97,"h":22.32,"l":21.86,"c":22.17,"v":564200},{"d":"2013-01-04","o":22.24,"h":22.33,"l":22.06,"c":22.14,"v":259100},{"d":"2013-01-07","o":22.19,"h":22.6,"l":21.99,"c":22.46,"v":639600},{"d":"2013-01-08","o":22.48,"h":22.62,"l":21.73,"c":21.92,"v":604300},{"d":"2013-01-09","o":22.04,"h":22.05,"l":21.78,"c":21.89,"v":262900},{"d":"2013-01-10","o":22.03,"h":22.12,"l":21.91,"c":22.02,"v":120700},{"d":"2013-01-11","o":22.12,"h":22.45,"l":22.05,"c":22.43,"v":304500},{"d":"2013-01-14","o":22.5,"h":22.79,"l":22.43,"c":22.69,"v":461600},{"d":"2013-01-15","o":22.69,"h":22.8,"l":22.07,"c":22.43,"v":556600},{"d":"2013-01-16","o":22.45,"h":22.58,"l":22.35,"c":22.48,"v":456900},{"d":"2013-01-17","o":22.7,"h":22.83,"l":22.43,"c":22.75,"v":344200},{"d":"2013-01-18","o":22.82,"h":23.46,"l":22.69,"c":23.44,"v":712200},{"d":"2013-01-22","o":23.55,"h":23.6,"l":22.7,"c":22.84,"v":373800},{"d":"2013-01-23","o":22.99,"h":23.05,"l":22.65,"c":23,"v":383700},{"d":"2013-01-24","o":23.18,"h":23.41,"l":22.98,"c":23.03,"v":449600},{"d":"2013-01-25","o":23.19,"h":23.99,"l":23.15,"c":23.62,"v":424500},{"d":"2013-01-28","o":23.68,"h":23.87,"l":23.28,"c":23.72,"v":351200},{"d":"2013-01-29","o":23.62,"h":23.73,"l":23.37,"c":23.68,"v":263300},{"d":"2013-01-30","o":23.76,"h":23.94,"l":23.62,"c":23.72,"v":360600},{"d":"2013-01-31","o":23.75,"h":23.98,"l":23.7,"c":23.87,"v":279500},{"d":"2013-02-01","o":24.04,"h":24.47,"l":23.94,"c":24.41,"v":491400},{"d":"2013-02-04","o":24.95,"h":24.95,"l":24.46,"c":24.48,"v":433300},{"d":"2013-02-05","o":24.66,"h":24.91,"l":24.6,"c":24.86,"v":409500},{"d":"2013-02-06","o":24.89,"h":25.25,"l":24.86,"c":25.08,"v":312900},{"d":"2013-02-07","o":25.15,"h":25.78,"l":25.15,"c":25.56,"v":348800},{"d":"2013-02-08","o":25.69,"h":26.33,"l":25.57,"c":25.92,"v":356800},{"d":"2013-02-11","o":26.08,"h":26.26,"l":25.7,"c":26.04,"v":399000},{"d":"2013-02-12","o":26.08,"h":26.13,"l":25.8,"c":25.85,"v":433100},{"d":"2013-02-13","o":25.85,"h":26.05,"l":25.72,"c":25.9,"v":437500},{"d":"2013-02-14","o":25.89,"h":26.32,"l":25.82,"c":26.24,"v":300000},{"d":"2013-02-15","o":26.26,"h":26.5,"l":26.21,"c":26.43,"v":705100},{"d":"2013-02-19","o":26.5,"h":26.55,"l":26.22,"c":26.35,"v":500400},{"d":"2013-02-20","o":26.47,"h":27.35,"l":26.47,"c":26.6,"v":743000},{"d":"2013-02-21","o":26.65,"h":26.8,"l":26.21,"c":26.47,"v":531100},{"d":"2013-02-22","o":26.65,"h":27.1,"l":26.5,"c":26.69,"v":558200},{"d":"2013-02-25","o":26.9,"h":27.3,"l":26.64,"c":26.64,"v":428900},{"d":"2013-02-26","o":26.64,"h":26.95,"l":25.77,"c":26.23,"v":601500},{"d":"2013-02-27","o":26.17,"h":27.2,"l":26.05,"c":26.92,"v":406600},{"d":"2013-02-28","o":27.15,"h":27.44,"l":27.04,"c":27.17,"v":664200},{"d":"2013-03-01","o":27.63,"h":28.6,"l":26.9,"c":28.51,"v":1011100},{"d":"2013-03-04","o":28.71,"h":28.73,"l":28.06,"c":28.48,"v":688000},{"d":"2013-03-05","o":28.77,"h":29.09,"l":28.63,"c":28.75,"v":617500},{"d":"2013-03-06","o":29.12,"h":29.72,"l":28.63,"c":28.64,"v":646400},{"d":"2013-03-07","o":28.59,"h":28.85,"l":28.34,"c":28.49,"v":610700},{"d":"2013-03-08","o":28.5,"h":28.86,"l":28.37,"c":28.81,"v":422300},{"d":"2013-03-11","o":28.87,"h":28.88,"l":28.28,"c":28.42,"v":321900},{"d":"2013-03-12","o":28.51,"h":28.54,"l":28.07,"c":28.32,"v":371100},{"d":"2013-03-13","o":28.5,"h":28.94,"l":28.41,"c":28.6,"v":336200},{"d":"2013-03-14","o":28.42,"h":29.1,"l":28.42,"c":28.94,"v":699400},{"d":"2013-03-15","o":29,"h":29.87,"l":28.73,"c":29.36,"v":1104500},{"d":"2013-03-18","o":29.34,"h":29.37,"l":28.93,"c":29,"v":611100},{"d":"2013-03-19","o":29.03,"h":29.1,"l":28.43,"c":28.76,"v":88600},{"d":"2013-03-20","o":28.85,"h":29.08,"l":28.65,"c":29,"v":650800},{"d":"2013-03-21","o":29,"h":29.54,"l":28.97,"c":28.97,"v":546100},{"d":"2013-03-22","o":29.03,"h":29.2,"l":28.84,"c":28.93,"v":227900},{"d":"2013-03-25","o":29.13,"h":29.22,"l":28.86,"c":29,"v":266200},{"d":"2013-03-26","o":29.06,"h":29.2,"l":28.92,"c":29.01,"v":403900},{"d":"2013-03-27","o":28.98,"h":29.07,"l":28.78,"c":29.05,"v":276300},{"d":"2013-03-28","o":29.12,"h":29.36,"l":28.95,"c":29.32,"v":271800},{"d":"2013-04-01","o":29.25,"h":29.27,"l":28.45,"c":28.89,"v":330500},{"d":"2013-04-02","o":28.88,"h":29.09,"l":28.39,"c":28.54,"v":340800},{"d":"2013-04-03","o":28.45,"h":28.99,"l":26.99,"c":27.2,"v":835300},{"d":"2013-04-04","o":27.16,"h":27.76,"l":27.06,"c":27.47,"v":563900},{"d":"2013-04-05","o":27.15,"h":27.19,"l":26.5,"c":27.09,"v":376500},{"d":"2013-04-08","o":27.23,"h":28.13,"l":27.23,"c":28.11,"v":456100},{"d":"2013-04-09","o":28.31,"h":29.38,"l":27.98,"c":28.13,"v":371000},{"d":"2013-04-10","o":28.24,"h":28.79,"l":28.09,"c":28.53,"v":327900},{"d":"2013-04-11","o":28.75,"h":29.07,"l":28.58,"c":29.01,"v":350300},{"d":"2013-04-12","o":28.93,"h":29.15,"l":28.63,"c":28.91,"v":183800},{"d":"2013-04-15","o":28.75,"h":28.81,"l":28.06,"c":28.18,"v":307600},{"d":"2013-04-16","o":28.37,"h":28.94,"l":28.37,"c":28.75,"v":257000},{"d":"2013-04-17","o":28.55,"h":28.67,"l":27.64,"c":27.69,"v":351200},{"d":"2013-04-18","o":27.71,"h":27.93,"l":26.33,"c":26.64,"v":559600},{"d":"2013-04-19","o":26.62,"h":26.86,"l":26.55,"c":26.7,"v":344600},{"d":"2013-04-22","o":26.71,"h":26.84,"l":26.34,"c":26.5,"v":291700},{"d":"2013-04-23","o":26.65,"h":26.71,"l":26.45,"c":26.6,"v":289500},{"d":"2013-04-24","o":26.56,"h":26.7,"l":26.23,"c":26.41,"v":324800},{"d":"2013-04-25","o":26.3,"h":26.61,"l":25.47,"c":26.4,"v":535000},{"d":"2013-04-26","o":26.4,"h":26.55,"l":26.2,"c":26.47,"v":260300},{"d":"2013-04-29","o":26.6,"h":27.17,"l":26.47,"c":27.14,"v":453600},{"d":"2013-04-30","o":27.21,"h":27.88,"l":26.88,"c":27.51,"v":365000},{"d":"2013-05-01","o":27.39,"h":27.52,"l":27.11,"c":27.29,"v":288200},{"d":"2013-05-02","o":27.4,"h":27.81,"l":27.32,"c":27.7,"v":304100},{"d":"2013-05-03","o":27.86,"h":28.54,"l":27.78,"c":28.24,"v":265100},{"d":"2013-05-06","o":28.03,"h":28.51,"l":28.01,"c":28.29,"v":234300},{"d":"2013-05-07","o":28.38,"h":29.61,"l":28.21,"c":29.4,"v":459100},{"d":"2013-05-08","o":29.72,"h":29.77,"l":29.29,"c":29.42,"v":486100},{"d":"2013-05-09","o":30,"h":31,"l":29.76,"c":30.58,"v":1331000},{"d":"2013-05-10","o":28.9,"h":30.19,"l":28.6,"c":30,"v":1365900},{"d":"2013-05-13","o":30.28,"h":30.28,"l":29.13,"c":29.54,"v":619000},{"d":"2013-05-14","o":29.44,"h":29.59,"l":28.21,"c":28.37,"v":939200},{"d":"2013-05-15","o":28.16,"h":30.4,"l":28.1,"c":30.19,"v":818500},{"d":"2013-05-16","o":30.05,"h":30.29,"l":29.43,"c":29.52,"v":478800},{"d":"2013-05-17","o":29.4,"h":30.04,"l":29.4,"c":29.88,"v":209500},{"d":"2013-05-20","o":29.92,"h":30.52,"l":29.9,"c":30.03,"v":341600},{"d":"2013-05-21","o":29.99,"h":30.31,"l":29.92,"c":30.04,"v":314100},{"d":"2013-05-22","o":29.98,"h":30.12,"l":29.41,"c":29.44,"v":422200},{"d":"2013-05-23","o":28.84,"h":29.02,"l":28.21,"c":28.8,"v":651100},{"d":"2013-05-24","o":28.74,"h":29.02,"l":28.38,"c":28.89,"v":205800},{"d":"2013-05-28","o":28.93,"h":29.66,"l":28.5,"c":28.88,"v":410100},{"d":"2013-05-29","o":28.6,"h":28.64,"l":27.44,"c":28.16,"v":608500},{"d":"2013-05-30","o":28.01,"h":28.01,"l":27.09,"c":27.46,"v":1148300},{"d":"2013-05-31","o":27.27,"h":28.54,"l":27.2,"c":28,"v":3866900},{"d":"2013-06-03","o":28.11,"h":28.65,"l":27.96,"c":28.59,"v":1067200},{"d":"2013-06-04","o":28.66,"h":28.8,"l":27.82,"c":27.86,"v":1037600},{"d":"2013-06-05","o":28,"h":28,"l":26.74,"c":27.15,"v":866100},{"d":"2013-06-06","o":27.22,"h":27.61,"l":27.18,"c":27.6,"v":404500},{"d":"2013-06-07","o":28,"h":28.02,"l":27.03,"c":27.06,"v":595000},{"d":"2013-06-10","o":27.11,"h":27.6,"l":26.91,"c":27.6,"v":492800},{"d":"2013-06-11","o":27.34,"h":27.6,"l":27.05,"c":27.36,"v":295000},{"d":"2013-06-12","o":27.47,"h":27.65,"l":27.11,"c":27.24,"v":266500},{"d":"2013-06-13","o":27.54,"h":28.13,"l":27.26,"c":28.01,"v":697000},{"d":"2013-06-14","o":27.94,"h":28.08,"l":27.59,"c":27.74,"v":267800},{"d":"2013-06-17","o":27.89,"h":28.24,"l":27.69,"c":27.85,"v":166900},{"d":"2013-06-18","o":27.92,"h":28.46,"l":27.92,"c":28.4,"v":284000},{"d":"2013-06-19","o":28.46,"h":28.46,"l":27.94,"c":27.99,"v":176700},{"d":"2013-06-20","o":27.85,"h":27.85,"l":26.96,"c":26.99,"v":391900},{"d":"2013-06-21","o":27.18,"h":27.18,"l":25.97,"c":26.45,"v":731800},{"d":"2013-06-24","o":26.13,"h":26.23,"l":25.13,"c":26.18,"v":916800},{"d":"2013-06-25","o":26.3,"h":26.96,"l":26.02,"c":26.71,"v":754500},{"d":"2013-06-26","o":27,"h":27.09,"l":26.51,"c":26.72,"v":257100},{"d":"2013-06-27","o":26.87,"h":27.36,"l":26.85,"c":27.35,"v":395000},{"d":"2013-06-28","o":27.31,"h":27.8,"l":27.05,"c":27.59,"v":823000},{"d":"2013-07-01","o":27.42,"h":27.53,"l":27.22,"c":27.31,"v":415100},{"d":"2013-07-02","o":27.28,"h":27.61,"l":27.12,"c":27.31,"v":386800},{"d":"2013-07-03","o":27.26,"h":27.53,"l":27.18,"c":27.41,"v":235500},{"d":"2013-07-05","o":27.57,"h":27.72,"l":27.15,"c":27.45,"v":216200},{"d":"2013-07-08","o":27.55,"h":27.9,"l":27.5,"c":27.76,"v":422600},{"d":"2013-07-09","o":27.74,"h":28.18,"l":27.74,"c":28,"v":397500},{"d":"2013-07-10","o":27.99,"h":28.08,"l":27.69,"c":27.86,"v":363700},{"d":"2013-07-11","o":28.11,"h":28.13,"l":27.75,"c":28.08,"v":311300},{"d":"2013-07-12","o":28.1,"h":28.44,"l":28.1,"c":28.44,"v":573700},{"d":"2013-07-15","o":28.49,"h":28.73,"l":28.14,"c":28.43,"v":551500},{"d":"2013-07-16","o":28.42,"h":28.6,"l":28.31,"c":28.5,"v":458700},{"d":"2013-07-17","o":28.5,"h":28.73,"l":28.32,"c":28.51,"v":672400},{"d":"2013-07-18","o":28.51,"h":28.85,"l":28.4,"c":28.5,"v":999800},{"d":"2013-07-19","o":28.55,"h":28.55,"l":28.22,"c":28.51,"v":353500},{"d":"2013-07-22","o":28.47,"h":28.72,"l":28.28,"c":28.62,"v":691300},{"d":"2013-07-23","o":28.59,"h":28.88,"l":28.59,"c":28.67,"v":594000},{"d":"2013-07-24","o":28.69,"h":28.69,"l":27.9,"c":27.95,"v":563000},{"d":"2013-07-25","o":27.82,"h":28.01,"l":27.58,"c":27.66,"v":296800},{"d":"2013-07-26","o":27.48,"h":27.97,"l":27.27,"c":27.95,"v":446700},{"d":"2013-07-29","o":27.84,"h":28.07,"l":27.52,"c":27.82,"v":77400},{"d":"2013-07-30","o":27.92,"h":28.22,"l":27.74,"c":28.08,"v":311300},{"d":"2013-07-31","o":28.07,"h":28.21,"l":27.81,"c":27.88,"v":314300},{"d":"2013-08-01","o":28.22,"h":28.24,"l":27.8,"c":27.96,"v":476200},{"d":"2013-08-02","o":27.84,"h":27.92,"l":27.44,"c":27.86,"v":426800},{"d":"2013-08-05","o":27.86,"h":28.1,"l":27.66,"c":27.81,"v":485600},{"d":"2013-08-06","o":27.78,"h":27.78,"l":27.01,"c":27.37,"v":581700},{"d":"2013-08-07","o":27.38,"h":27.47,"l":27.08,"c":27.36,"v":656400},{"d":"2013-08-08","o":27.41,"h":27.53,"l":27.18,"c":27.3,"v":483000},{"d":"2013-08-09","o":27.02,"h":27.55,"l":26.87,"c":26.96,"v":697900},{"d":"2013-08-12","o":26.88,"h":27.02,"l":26.26,"c":26.97,"v":997600},{"d":"2013-08-13","o":26.97,"h":27.06,"l":26.73,"c":27.01,"v":850400},{"d":"2013-08-14","o":27.08,"h":27.34,"l":27.03,"c":27.18,"v":628900},{"d":"2013-08-15","o":27.02,"h":27.04,"l":26.44,"c":26.76,"v":458300},{"d":"2013-08-16","o":26.66,"h":26.86,"l":26.33,"c":26.44,"v":444000},{"d":"2013-08-19","o":26.27,"h":26.39,"l":25.82,"c":25.99,"v":522000},{"d":"2013-08-20","o":26,"h":26.34,"l":25.77,"c":26.19,"v":514900},{"d":"2013-08-21","o":26.16,"h":26.16,"l":25.89,"c":25.93,"v":330000},{"d":"2013-08-22","o":25.94,"h":26.69,"l":25.93,"c":26.51,"v":253000},{"d":"2013-08-23","o":26.61,"h":26.73,"l":26.18,"c":26.61,"v":263000},{"d":"2013-08-26","o":26.47,"h":26.86,"l":26.35,"c":26.64,"v":435300},{"d":"2013-08-27","o":26.4,"h":26.42,"l":26.17,"c":26.32,"v":308700},{"d":"2013-08-28","o":26.25,"h":26.25,"l":25.88,"c":26.06,"v":361200},{"d":"2013-08-29","o":26.04,"h":26.31,"l":25.91,"c":26.17,"v":447100},{"d":"2013-08-30","o":26.16,"h":26.26,"l":25.74,"c":25.8,"v":295900},{"d":"2013-09-03","o":26.1,"h":26.19,"l":25.86,"c":26.01,"v":291800},{"d":"2013-09-04","o":26.04,"h":26.34,"l":25.99,"c":26.19,"v":370600},{"d":"2013-09-05","o":26.36,"h":27.04,"l":26.25,"c":26.97,"v":406600},{"d":"2013-09-06","o":27.07,"h":27.07,"l":26.51,"c":26.55,"v":570300},{"d":"2013-09-09","o":26.53,"h":27.05,"l":26.33,"c":26.83,"v":312000},{"d":"2013-09-10","o":26.9,"h":27.06,"l":26.77,"c":27.01,"v":416100},{"d":"2013-09-11","o":26.9,"h":27.39,"l":26.74,"c":27.24,"v":419700},{"d":"2013-09-12","o":27.29,"h":27.45,"l":27.02,"c":27.14,"v":494400},{"d":"2013-09-13","o":27.23,"h":27.25,"l":26.91,"c":27.1,"v":287700},{"d":"2013-09-16","o":27.37,"h":27.39,"l":27.06,"c":27.2,"v":233400},{"d":"2013-09-17","o":27.13,"h":27.84,"l":27,"c":27.72,"v":656400},{"d":"2013-09-18","o":27.63,"h":28.47,"l":27.42,"c":28.4,"v":564800},{"d":"2013-09-19","o":28.49,"h":28.5,"l":27.97,"c":28.06,"v":682800},{"d":"2013-09-20","o":28.03,"h":28.16,"l":27.93,"c":28.11,"v":753900},{"d":"2013-09-23","o":28,"h":28.1,"l":27.71,"c":27.74,"v":561800},{"d":"2013-09-24","o":27.8,"h":27.87,"l":27.51,"c":27.65,"v":406700},{"d":"2013-09-25","o":27.65,"h":27.97,"l":27.51,"c":27.77,"v":710100},{"d":"2013-09-26","o":27.76,"h":27.99,"l":27.65,"c":27.84,"v":502400},{"d":"2013-09-27","o":27.77,"h":27.85,"l":27.57,"c":27.63,"v":255700},{"d":"2013-09-30","o":27.5,"h":27.87,"l":27.41,"c":27.66,"v":476700},{"d":"2013-10-01","o":27.66,"h":28.5,"l":27.66,"c":28.34,"v":495100},{"d":"2013-10-02","o":28.16,"h":28.55,"l":28.01,"c":28.51,"v":444300},{"d":"2013-10-03","o":28.51,"h":28.65,"l":27.91,"c":27.95,"v":512700},{"d":"2013-10-04","o":27.96,"h":28.26,"l":27.96,"c":28.17,"v":413800},{"d":"2013-10-07","o":28.03,"h":28.29,"l":27.94,"c":28.15,"v":281400},{"d":"2013-10-08","o":28.14,"h":28.3,"l":27.6,"c":27.78,"v":343000},{"d":"2013-10-09","o":27.85,"h":27.95,"l":27.38,"c":27.73,"v":415800},{"d":"2013-10-10","o":28,"h":28.51,"l":27.98,"c":28.49,"v":733100},{"d":"2013-10-11","o":28.46,"h":28.78,"l":28.46,"c":28.64,"v":729700},{"d":"2013-10-14","o":28.4,"h":28.67,"l":28.33,"c":28.65,"v":643400},{"d":"2013-10-15","o":28.63,"h":28.66,"l":28.36,"c":28.56,"v":465700},{"d":"2013-10-16","o":28.71,"h":28.89,"l":28.51,"c":28.6,"v":417100},{"d":"2013-10-17","o":28.52,"h":28.77,"l":28.52,"c":28.67,"v":513800},{"d":"2013-10-18","o":28.87,"h":29,"l":28.7,"c":28.8,"v":595900},{"d":"2013-10-21","o":28.81,"h":29.03,"l":28.81,"c":28.9,"v":388700},{"d":"2013-10-22","o":28.99,"h":29.24,"l":28.9,"c":28.96,"v":535100},{"d":"2013-10-23","o":28.96,"h":29.61,"l":28.9,"c":29.49,"v":1066900},{"d":"2013-10-24","o":29.6,"h":29.93,"l":29.56,"c":29.87,"v":522500},{"d":"2013-10-25","o":29.97,"h":30.25,"l":29.78,"c":30.23,"v":457300},{"d":"2013-10-28","o":30.45,"h":30.47,"l":30.15,"c":30.47,"v":849600},{"d":"2013-10-29","o":30.5,"h":30.82,"l":29.96,"c":30.28,"v":416700},{"d":"2013-10-30","o":30.24,"h":30.38,"l":29.59,"c":29.7,"v":549700},{"d":"2013-10-31","o":29.63,"h":29.72,"l":29.4,"c":29.4,"v":407800},{"d":"2013-11-01","o":29.43,"h":30.03,"l":29.39,"c":29.96,"v":368400},{"d":"2013-11-04","o":30.2,"h":30.66,"l":30.08,"c":30.58,"v":348900},{"d":"2013-11-05","o":30.5,"h":30.55,"l":29.98,"c":30.22,"v":449300},{"d":"2013-11-06","o":30.41,"h":30.9,"l":30.4,"c":30.78,"v":518100},{"d":"2013-11-07","o":30.75,"h":30.86,"l":30.02,"c":30.15,"v":412200},{"d":"2013-11-08","o":30.16,"h":31.86,"l":30.16,"c":31.83,"v":775900},{"d":"2013-11-11","o":31.79,"h":31.97,"l":31.67,"c":31.74,"v":359000},{"d":"2013-11-12","o":31.83,"h":32.01,"l":31.52,"c":31.94,"v":749000},{"d":"2013-11-13","o":32.04,"h":32.17,"l":31.75,"c":32.16,"v":440500},{"d":"2013-11-14","o":32.28,"h":33.09,"l":32.04,"c":32.99,"v":600300},{"d":"2013-11-15","o":33.17,"h":33.45,"l":33.09,"c":33.29,"v":507900},{"d":"2013-11-18","o":33.32,"h":33.56,"l":32.88,"c":33,"v":383300},{"d":"2013-11-19","o":32.94,"h":33.57,"l":32.83,"c":32.93,"v":423600},{"d":"2013-11-20","o":33.09,"h":33.23,"l":32.65,"c":32.76,"v":328900},{"d":"2013-11-21","o":30.98,"h":31.52,"l":30.76,"c":31.47,"v":7448200},{"d":"2013-11-22","o":31.48,"h":31.5,"l":31.2,"c":31.32,"v":1136700},{"d":"2013-11-25","o":31.48,"h":31.63,"l":31.34,"c":31.55,"v":1149100},{"d":"2013-11-26","o":31.55,"h":31.73,"l":31.44,"c":31.46,"v":806500},{"d":"2013-11-27","o":31.6,"h":31.8,"l":31.5,"c":31.77,"v":729100},{"d":"2013-11-29","o":31.89,"h":31.89,"l":31.64,"c":31.67,"v":615600},{"d":"2013-12-02","o":31.82,"h":32,"l":31.66,"c":31.98,"v":749200},{"d":"2013-12-03","o":31.86,"h":32,"l":31.1,"c":31.12,"v":658500},{"d":"2013-12-04","o":31.06,"h":31.2,"l":30.43,"c":30.97,"v":664400},{"d":"2013-12-05","o":30.87,"h":30.99,"l":30.72,"c":30.82,"v":359600},{"d":"2013-12-06","o":30.88,"h":31.23,"l":30.84,"c":31.21,"v":640300},{"d":"2013-12-09","o":31.26,"h":31.66,"l":31.22,"c":31.63,"v":437200},{"d":"2013-12-10","o":31.63,"h":31.73,"l":31.4,"c":31.49,"v":646900},{"d":"2013-12-11","o":31.55,"h":31.55,"l":30.99,"c":31.05,"v":450300},{"d":"2013-12-12","o":31.03,"h":31.52,"l":30.87,"c":31.35,"v":559600},{"d":"2013-12-13","o":31.31,"h":31.44,"l":30.86,"c":30.91,"v":750800},{"d":"2013-12-16","o":31.41,"h":31.52,"l":31.18,"c":31.33,"v":766300},{"d":"2013-12-17","o":31.27,"h":31.45,"l":30.82,"c":30.88,"v":813100},{"d":"2013-12-18","o":30.99,"h":31.01,"l":30.32,"c":30.62,"v":1130500},{"d":"2013-12-19","o":30.69,"h":30.72,"l":30.52,"c":30.65,"v":918000},{"d":"2013-12-20","o":30.67,"h":31.21,"l":30.48,"c":31.2,"v":1182100},{"d":"2013-12-23","o":31.35,"h":31.53,"l":31.17,"c":31.53,"v":905300},{"d":"2013-12-24","o":31.47,"h":31.62,"l":31.35,"c":31.49,"v":238500},{"d":"2013-12-26","o":31.47,"h":31.54,"l":31.25,"c":31.31,"v":434200},{"d":"2013-12-27","o":31.36,"h":31.4,"l":30.86,"c":30.99,"v":660600},{"d":"2013-12-30","o":31,"h":31.23,"l":30.94,"c":31.12,"v":550800},{"d":"2013-12-31","o":31.13,"h":31.24,"l":30.89,"c":31.08,"v":301500},{"d":"2014-01-02","o":31.07,"h":31.07,"l":30.38,"c":30.53,"v":472300},{"d":"2014-01-03","o":30.56,"h":30.94,"l":30.56,"c":30.68,"v":381000},{"d":"2014-01-06","o":30.81,"h":31.01,"l":30.52,"c":30.52,"v":542900},{"d":"2014-01-07","o":30.53,"h":30.83,"l":30.24,"c":30.27,"v":580800},{"d":"2014-01-08","o":30.22,"h":30.5,"l":30.01,"c":30.43,"v":550000},{"d":"2014-01-09","o":30.46,"h":31.69,"l":30.43,"c":31.6,"v":1046700},{"d":"2014-01-10","o":31.57,"h":32.04,"l":31.55,"c":31.97,"v":928600},{"d":"2014-01-13","o":31.88,"h":32.16,"l":31.8,"c":31.89,"v":807500},{"d":"2014-01-14","o":31.94,"h":32.05,"l":30.84,"c":30.88,"v":1370200},{"d":"2014-01-15","o":31.35,"h":31.73,"l":31.22,"c":31.62,"v":516300},{"d":"2014-01-16","o":31.45,"h":31.72,"l":31.31,"c":31.43,"v":283300},{"d":"2014-01-17","o":31.47,"h":31.84,"l":31.36,"c":31.8,"v":593000},{"d":"2014-01-21","o":32.17,"h":32.5,"l":32.08,"c":32.5,"v":1198700},{"d":"2014-01-22","o":32.53,"h":32.95,"l":32.47,"c":32.9,"v":671800},{"d":"2014-01-23","o":32.72,"h":32.75,"l":32.38,"c":32.57,"v":396200},{"d":"2014-01-24","o":32.47,"h":32.47,"l":31.68,"c":31.71,"v":873200},{"d":"2014-01-27","o":31.7,"h":31.99,"l":31.5,"c":31.51,"v":792000},{"d":"2014-01-28","o":31.69,"h":32.2,"l":31.69,"c":32.01,"v":747700},{"d":"2014-01-29","o":31.6,"h":32.52,"l":31.58,"c":31.67,"v":794100},{"d":"2014-01-30","o":31.89,"h":31.97,"l":31.64,"c":31.79,"v":454700},{"d":"2014-01-31","o":31.32,"h":31.89,"l":31.11,"c":31.48,"v":365700},{"d":"2014-02-03","o":31.4,"h":31.58,"l":30.41,"c":30.61,"v":656700},{"d":"2014-02-04","o":30.71,"h":31.41,"l":30.71,"c":31.27,"v":405100},{"d":"2014-02-05","o":31.22,"h":31.28,"l":30.35,"c":30.38,"v":795600},{"d":"2014-02-06","o":30.45,"h":31.42,"l":30.45,"c":31.41,"v":337400},{"d":"2014-02-07","o":31.48,"h":31.93,"l":31.4,"c":31.49,"v":489300},{"d":"2014-02-10","o":31.53,"h":31.53,"l":30.86,"c":30.92,"v":429400},{"d":"2014-02-11","o":30.9,"h":32.18,"l":30.9,"c":32.17,"v":1249300},{"d":"2014-02-12","o":32.26,"h":32.58,"l":32.01,"c":32.53,"v":1688800},{"d":"2014-02-13","o":32.45,"h":32.66,"l":32.2,"c":32.61,"v":538600},{"d":"2014-02-14","o":32.65,"h":33.31,"l":32.61,"c":33.29,"v":625900},{"d":"2014-02-18","o":33.31,"h":34.53,"l":33.27,"c":34.5,"v":1855000},{"d":"2014-02-19","o":34.22,"h":34.47,"l":34.11,"c":34.22,"v":859200},{"d":"2014-02-20","o":34.19,"h":34.24,"l":33.73,"c":34.19,"v":904700},{"d":"2014-02-21","o":34.26,"h":35.9,"l":34.21,"c":35.37,"v":1161500},{"d":"2014-02-24","o":35.32,"h":35.75,"l":35.02,"c":35.3,"v":918400},{"d":"2014-02-25","o":35.31,"h":35.55,"l":35.04,"c":35.14,"v":752600},{"d":"2014-02-26","o":35.29,"h":35.5,"l":34.91,"c":35.14,"v":695700},{"d":"2014-02-27","o":35.14,"h":35.65,"l":34.97,"c":35.52,"v":637800},{"d":"2014-02-28","o":37.8,"h":38.01,"l":34.5,"c":36.95,"v":2111500},{"d":"2014-03-03","o":36.55,"h":36.72,"l":35.9,"c":36.56,"v":876200},{"d":"2014-03-04","o":36.83,"h":37.21,"l":36.47,"c":36.68,"v":729800},{"d":"2014-03-05","o":36.73,"h":36.8,"l":36.22,"c":36.28,"v":592200},{"d":"2014-03-06","o":36.25,"h":36.8,"l":36.24,"c":36.63,"v":701400},{"d":"2014-03-07","o":36.73,"h":36.93,"l":36.55,"c":36.76,"v":966100},{"d":"2014-03-10","o":36.75,"h":37.26,"l":36.7,"c":37.09,"v":651000},{"d":"2014-03-11","o":37.44,"h":37.48,"l":36.79,"c":36.92,"v":517100},{"d":"2014-03-12","o":36.77,"h":37.14,"l":36.57,"c":37.1,"v":499800},{"d":"2014-03-13","o":37.15,"h":37.24,"l":36.14,"c":36.28,"v":488300},{"d":"2014-03-14","o":36.17,"h":36.83,"l":36.15,"c":36.52,"v":429500},{"d":"2014-03-17","o":36.78,"h":37.58,"l":36.78,"c":37.39,"v":720100},{"d":"2014-03-18","o":37.33,"h":37.88,"l":37.16,"c":37.5,"v":640800},{"d":"2014-03-19","o":37.57,"h":37.78,"l":37,"c":37.29,"v":622200},{"d":"2014-03-20","o":37.16,"h":37.71,"l":37.12,"c":37.69,"v":489200},{"d":"2014-03-21","o":37.86,"h":38.15,"l":37.15,"c":37.29,"v":1162500},{"d":"2014-03-24","o":37.42,"h":37.52,"l":36.79,"c":37,"v":481800},{"d":"2014-03-25","o":37.02,"h":37.82,"l":36.78,"c":36.94,"v":322900},{"d":"2014-03-26","o":37.12,"h":37.22,"l":36.1,"c":36.17,"v":480900},{"d":"2014-03-27","o":36.25,"h":36.59,"l":35.66,"c":36.06,"v":829000},{"d":"2014-03-28","o":36.1,"h":36.75,"l":36.1,"c":36.56,"v":465600},{"d":"2014-03-31","o":36.91,"h":37.44,"l":36.8,"c":37.29,"v":571900},{"d":"2014-04-01","o":37.47,"h":37.84,"l":37.05,"c":37.58,"v":526200},{"d":"2014-04-02","o":37.52,"h":37.62,"l":37.14,"c":37.59,"v":436600},{"d":"2014-04-03","o":37.63,"h":38.03,"l":37.49,"c":37.61,"v":438300},{"d":"2014-04-04","o":37.85,"h":38.07,"l":37.21,"c":37.38,"v":723300},{"d":"2014-04-07","o":37.21,"h":37.54,"l":36.44,"c":36.64,"v":721000},{"d":"2014-04-08","o":36.6,"h":36.99,"l":36.34,"c":36.49,"v":1102000},{"d":"2014-04-09","o":36.63,"h":37.31,"l":36.5,"c":37.25,"v":643600},{"d":"2014-04-10","o":37.26,"h":37.97,"l":36.71,"c":36.9,"v":917400},{"d":"2014-04-11","o":36.59,"h":36.84,"l":35.78,"c":36,"v":557700},{"d":"2014-04-14","o":36.35,"h":36.56,"l":35.87,"c":36.01,"v":443600},{"d":"2014-04-15","o":36.05,"h":36.22,"l":35.45,"c":36,"v":726100},{"d":"2014-04-16","o":36.21,"h":36.53,"l":36.15,"c":36.43,"v":1246100},{"d":"2014-04-17","o":36.54,"h":36.6,"l":36.1,"c":36.32,"v":488200},{"d":"2014-04-21","o":36.53,"h":36.56,"l":36,"c":36.13,"v":528200},{"d":"2014-04-22","o":36.18,"h":36.97,"l":36.05,"c":36.66,"v":990700},{"d":"2014-04-23","o":36.59,"h":37.01,"l":36.38,"c":36.48,"v":1028600},{"d":"2014-04-24","o":36.75,"h":36.99,"l":36.34,"c":36.72,"v":569000},{"d":"2014-04-25","o":36.58,"h":36.63,"l":35.95,"c":35.99,"v":485600},{"d":"2014-04-28","o":36.12,"h":36.34,"l":34.1,"c":34.68,"v":1216100},{"d":"2014-04-29","o":34.84,"h":35.47,"l":34.8,"c":35.47,"v":628400},{"d":"2014-04-30","o":35.47,"h":35.89,"l":35.31,"c":35.87,"v":400300},{"d":"2014-05-01","o":35.9,"h":36.19,"l":35.71,"c":35.81,"v":648700},{"d":"2014-05-02","o":35.84,"h":36.75,"l":35.82,"c":36.61,"v":515600},{"d":"2014-05-05","o":36.51,"h":37.43,"l":36.15,"c":37.33,"v":842200},{"d":"2014-05-06","o":37.39,"h":37.85,"l":37.12,"c":37.64,"v":832900},{"d":"2014-05-07","o":37.76,"h":37.96,"l":36.9,"c":37.41,"v":925900},{"d":"2014-05-08","o":37.3,"h":37.66,"l":36.99,"c":37.22,"v":754200},{"d":"2014-05-09","o":38.94,"h":40.36,"l":38.11,"c":38.74,"v":1543700},{"d":"2014-05-12","o":39,"h":40.04,"l":39,"c":40.03,"v":1010400},{"d":"2014-05-13","o":40.06,"h":40.07,"l":39.5,"c":39.66,"v":1100000},{"d":"2014-05-14","o":39.64,"h":39.72,"l":39.08,"c":39.14,"v":495100},{"d":"2014-05-15","o":39.15,"h":39.16,"l":38.22,"c":38.46,"v":629800},{"d":"2014-05-16","o":38.4,"h":38.61,"l":37.83,"c":38.37,"v":596900},{"d":"2014-05-19","o":38.46,"h":38.85,"l":38.4,"c":38.73,"v":714100},{"d":"2014-05-20","o":38.76,"h":38.8,"l":38.15,"c":38.39,"v":784900},{"d":"2014-05-21","o":38.31,"h":38.54,"l":38.04,"c":38.27,"v":838300},{"d":"2014-05-22","o":38.49,"h":38.92,"l":38.32,"c":38.68,"v":720900},{"d":"2014-05-23","o":38.8,"h":38.98,"l":38.52,"c":38.71,"v":968700},{"d":"2014-05-27","o":39.15,"h":39.57,"l":39.1,"c":39.39,"v":1413000},{"d":"2014-05-28","o":39.86,"h":40.68,"l":39.75,"c":40.02,"v":2221000},{"d":"2014-05-29","o":40.3,"h":41.25,"l":40.25,"c":41.19,"v":1237600},{"d":"2014-05-30","o":41.18,"h":41.35,"l":40.79,"c":41.26,"v":806200},{"d":"2014-06-02","o":41.63,"h":42.05,"l":41.4,"c":41.8,"v":1101300},{"d":"2014-06-03","o":41.8,"h":42.12,"l":41.42,"c":41.52,"v":899800},{"d":"2014-06-04","o":41.52,"h":41.73,"l":41.08,"c":41.2,"v":1146300},{"d":"2014-06-05","o":41.46,"h":42.79,"l":41.26,"c":42.38,"v":1422500},{"d":"2014-06-06","o":42.43,"h":42.89,"l":42.3,"c":42.44,"v":1102300},{"d":"2014-06-09","o":42.44,"h":42.84,"l":42.23,"c":42.32,"v":1128700},{"d":"2014-06-10","o":42.35,"h":42.43,"l":41.65,"c":41.89,"v":796200},{"d":"2014-06-11","o":41.84,"h":41.94,"l":40.75,"c":40.99,"v":1249000},{"d":"2014-06-12","o":40.77,"h":40.85,"l":37.42,"c":37.61,"v":4610600},{"d":"2014-06-13","o":37.52,"h":38.16,"l":36.75,"c":37.95,"v":2988100},{"d":"2014-06-16","o":37.9,"h":38.04,"l":37.53,"c":37.67,"v":1744200},{"d":"2014-06-17","o":37.68,"h":38.38,"l":37.61,"c":38.19,"v":1525900},{"d":"2014-06-18","o":38.15,"h":38.82,"l":38.02,"c":38.77,"v":1084000},{"d":"2014-06-19","o":38.69,"h":39.38,"l":38.53,"c":39.26,"v":1074000},{"d":"2014-06-20","o":39.36,"h":39.41,"l":38.97,"c":39.2,"v":691800},{"d":"2014-06-23","o":39.14,"h":39.43,"l":39.01,"c":39.27,"v":609700},{"d":"2014-06-24","o":38.78,"h":39.2,"l":38.1,"c":38.22,"v":1029300},{"d":"2014-06-25","o":38.2,"h":39.07,"l":38.01,"c":38.88,"v":884600},{"d":"2014-06-26","o":38.82,"h":38.98,"l":38.32,"c":38.58,"v":555500},{"d":"2014-06-27","o":38.39,"h":38.73,"l":38.1,"c":38.18,"v":2000600},{"d":"2014-06-30","o":38.31,"h":39.02,"l":38.31,"c":38.58,"v":748200},{"d":"2014-07-01","o":38.75,"h":38.91,"l":38.31,"c":38.59,"v":659200},{"d":"2014-07-02","o":38.59,"h":38.79,"l":38.25,"c":38.45,"v":486600},{"d":"2014-07-03","o":38.62,"h":38.75,"l":38.38,"c":38.48,"v":238800},{"d":"2014-07-07","o":38.48,"h":38.51,"l":37.58,"c":37.59,"v":768100},{"d":"2014-07-08","o":37.5,"h":37.52,"l":35.83,"c":36.73,"v":1720500},{"d":"2014-07-09","o":36.9,"h":37.32,"l":36.75,"c":36.96,"v":684400},{"d":"2014-07-10","o":36.27,"h":36.62,"l":35.94,"c":36.41,"v":953600},{"d":"2014-07-11","o":36.4,"h":36.84,"l":36.34,"c":36.71,"v":623500},{"d":"2014-07-14","o":36.72,"h":37.88,"l":36.61,"c":37.36,"v":1110100},{"d":"2014-07-15","o":36.87,"h":37.77,"l":36.85,"c":37.45,"v":586000},{"d":"2014-07-16","o":37.57,"h":37.82,"l":37.31,"c":37.53,"v":447600},{"d":"2014-07-17","o":37.45,"h":37.65,"l":36.82,"c":36.93,"v":723800},{"d":"2014-07-18","o":37.14,"h":37.94,"l":37.05,"c":37.51,"v":697300},{"d":"2014-07-21","o":37.45,"h":37.5,"l":36.95,"c":37.15,"v":558300},{"d":"2014-07-22","o":37.23,"h":37.43,"l":37.01,"c":37.15,"v":567500},{"d":"2014-07-23","o":37.15,"h":37.28,"l":36.71,"c":37,"v":677000},{"d":"2014-07-24","o":37,"h":37,"l":36.33,"c":36.41,"v":663200},{"d":"2014-07-25","o":36.33,"h":36.68,"l":36.22,"c":36.36,"v":369900},{"d":"2014-07-28","o":36.29,"h":36.48,"l":35.75,"c":35.98,"v":650200},{"d":"2014-07-29","o":35.95,"h":36,"l":35.35,"c":35.39,"v":737300},{"d":"2014-07-30","o":35.4,"h":35.74,"l":34.99,"c":35.46,"v":694700},{"d":"2014-07-31","o":35.13,"h":35.25,"l":34.23,"c":34.45,"v":668200},{"d":"2014-08-01","o":34.22,"h":34.8,"l":33.92,"c":34.53,"v":711600},{"d":"2014-08-04","o":36.05,"h":36.21,"l":34.84,"c":35.55,"v":816000},{"d":"2014-08-05","o":35.34,"h":35.82,"l":34.84,"c":35.12,"v":669400},{"d":"2014-08-06","o":34.89,"h":35.61,"l":34.69,"c":35.41,"v":1034900},{"d":"2014-08-07","o":35.62,"h":35.91,"l":35.18,"c":35.3,"v":996400},{"d":"2014-08-08","o":36.3,"h":37.28,"l":36.12,"c":37.16,"v":1366700},{"d":"2014-08-11","o":37.39,"h":37.85,"l":36.8,"c":36.93,"v":789200},{"d":"2014-08-12","o":36.76,"h":36.83,"l":36.02,"c":36.03,"v":810700},{"d":"2014-08-13","o":36.08,"h":36.36,"l":35.84,"c":36.09,"v":623700},{"d":"2014-08-14","o":36.25,"h":36.29,"l":35.68,"c":36.18,"v":584500},{"d":"2014-08-15","o":36.38,"h":36.46,"l":35.65,"c":36.07,"v":407400},{"d":"2014-08-18","o":36.26,"h":37.24,"l":36.26,"c":37.07,"v":623700},{"d":"2014-08-19","o":37.14,"h":37.96,"l":37.08,"c":37.84,"v":615400},{"d":"2014-08-20","o":37.73,"h":37.89,"l":37.47,"c":37.57,"v":327700},{"d":"2014-08-21","o":37.52,"h":37.97,"l":37.24,"c":37.85,"v":343800},{"d":"2014-08-22","o":37.77,"h":37.99,"l":37.52,"c":37.67,"v":232600},{"d":"2014-08-25","o":37.84,"h":38.26,"l":37.51,"c":38.13,"v":435000},{"d":"2014-08-26","o":38.1,"h":38.77,"l":38.1,"c":38.46,"v":669200},{"d":"2014-08-27","o":38.49,"h":38.57,"l":38.07,"c":38.15,"v":363800},{"d":"2014-08-28","o":38.08,"h":38.17,"l":37.76,"c":37.9,"v":271100},{"d":"2014-08-29","o":38.05,"h":38.07,"l":37.68,"c":37.9,"v":276600},{"d":"2014-09-02","o":38.01,"h":39,"l":37.79,"c":38.88,"v":709200},{"d":"2014-09-03","o":38.99,"h":38.99,"l":37.92,"c":37.97,"v":964500},{"d":"2014-09-04","o":37.96,"h":38.15,"l":37.49,"c":37.7,"v":470600},{"d":"2014-09-05","o":37.76,"h":37.77,"l":37.37,"c":37.71,"v":717600},{"d":"2014-09-08","o":37.59,"h":38.04,"l":37.43,"c":37.47,"v":425500},{"d":"2014-09-09","o":37.38,"h":37.79,"l":37.19,"c":37.57,"v":742200},{"d":"2014-09-10","o":37.64,"h":37.75,"l":36.82,"c":37.37,"v":489300},{"d":"2014-09-11","o":37.09,"h":37.47,"l":36.97,"c":37.2,"v":352400},{"d":"2014-09-12","o":37.26,"h":37.27,"l":36.51,"c":36.86,"v":540100},{"d":"2014-09-15","o":36.7,"h":36.77,"l":35.68,"c":35.82,"v":835200},{"d":"2014-09-16","o":35.86,"h":35.96,"l":35.33,"c":35.61,"v":1315700},{"d":"2014-09-17","o":35.75,"h":35.99,"l":35.44,"c":35.58,"v":1006200},{"d":"2014-09-18","o":35.78,"h":35.78,"l":35.3,"c":35.38,"v":617900},{"d":"2014-09-19","o":35.4,"h":35.5,"l":34.83,"c":34.89,"v":749300},{"d":"2014-09-22","o":34.71,"h":34.76,"l":33.9,"c":34.38,"v":1271100},{"d":"2014-09-23","o":34.33,"h":34.33,"l":33.92,"c":33.95,"v":1044800},{"d":"2014-09-24","o":33.84,"h":34,"l":33.3,"c":33.78,"v":918200},{"d":"2014-09-25","o":33.77,"h":33.78,"l":33.18,"c":33.19,"v":689200},{"d":"2014-09-26","o":33.19,"h":33.31,"l":32.88,"c":33.28,"v":815900},{"d":"2014-09-29","o":32.96,"h":33.35,"l":32.96,"c":33.08,"v":603700},{"d":"2014-09-30","o":32.83,"h":33.24,"l":32.22,"c":32.5,"v":800400},{"d":"2014-10-01","o":32.4,"h":32.46,"l":31.67,"c":31.95,"v":1152600},{"d":"2014-10-02","o":31.99,"h":32.58,"l":31.72,"c":32.48,"v":1289800},{"d":"2014-10-03","o":32.71,"h":33.38,"l":32.68,"c":33.25,"v":1110100},{"d":"2014-10-06","o":33.45,"h":34,"l":33.45,"c":33.67,"v":1214900},{"d":"2014-10-07","o":33.39,"h":33.68,"l":32.85,"c":33.05,"v":1081500},{"d":"2014-10-08","o":33.01,"h":33.57,"l":32.62,"c":33.55,"v":691600},{"d":"2014-10-09","o":33.55,"h":33.78,"l":32.56,"c":32.65,"v":928600},{"d":"2014-10-10","o":32.6,"h":32.68,"l":31.5,"c":31.84,"v":1113000},{"d":"2014-10-13","o":31.84,"h":32.09,"l":31.01,"c":31.06,"v":1203800},{"d":"2014-10-14","o":31.3,"h":32.02,"l":31.11,"c":31.45,"v":785600},{"d":"2014-10-15","o":31.02,"h":31.71,"l":30.55,"c":31.44,"v":1125000},{"d":"2014-10-16","o":30.82,"h":32.13,"l":30.67,"c":31.87,"v":516200},{"d":"2014-10-17","o":32.35,"h":32.99,"l":32.28,"c":32.49,"v":464500},{"d":"2014-10-20","o":32.39,"h":32.64,"l":32.06,"c":32.5,"v":688200},{"d":"2014-10-21","o":33.02,"h":34.78,"l":33.02,"c":34.74,"v":930100},{"d":"2014-10-22","o":34.85,"h":34.93,"l":34.06,"c":34.17,"v":665800},{"d":"2014-10-23","o":34.53,"h":34.96,"l":34.22,"c":34.59,"v":828100},{"d":"2014-10-24","o":34.65,"h":35.16,"l":34.44,"c":35.12,"v":481000},{"d":"2014-10-27","o":34.87,"h":35.27,"l":34.51,"c":35.25,"v":544500},{"d":"2014-10-28","o":35.45,"h":36.27,"l":35.38,"c":36.27,"v":655300},{"d":"2014-10-29","o":36.31,"h":36.52,"l":35.54,"c":35.85,"v":718900},{"d":"2014-10-30","o":35.66,"h":36.22,"l":35.46,"c":36.07,"v":458000},{"d":"2014-10-31","o":36.93,"h":36.93,"l":36.3,"c":36.59,"v":724600},{"d":"2014-11-03","o":36.78,"h":37.09,"l":36.54,"c":36.67,"v":513700},{"d":"2014-11-04","o":37.04,"h":37.04,"l":36.14,"c":36.67,"v":618300},{"d":"2014-11-05","o":37,"h":37.49,"l":36.62,"c":37.2,"v":534000},{"d":"2014-11-06","o":37.14,"h":37.7,"l":36.98,"c":37.51,"v":752900},{"d":"2014-11-07","o":37.33,"h":38.08,"l":37,"c":37.6,"v":888600},{"d":"2014-11-10","o":37.62,"h":38.02,"l":37.49,"c":37.74,"v":564300},{"d":"2014-11-11","o":37.71,"h":37.74,"l":37.25,"c":37.57,"v":554400},{"d":"2014-11-12","o":37.3,"h":37.57,"l":37.12,"c":37.28,"v":418600},{"d":"2014-11-13","o":37.27,"h":37.58,"l":36.67,"c":36.94,"v":502200},{"d":"2014-11-14","o":36.9,"h":37.31,"l":36.76,"c":36.97,"v":371200},{"d":"2014-11-17","o":36.93,"h":37.17,"l":36.49,"c":36.68,"v":339100},{"d":"2014-11-18","o":36.7,"h":37.28,"l":36.7,"c":37.05,"v":425700},{"d":"2014-11-19","o":37.22,"h":37.59,"l":36.79,"c":37.45,"v":583700},{"d":"2014-11-20","o":37.16,"h":37.67,"l":36.96,"c":37.5,"v":683800},{"d":"2014-11-21","o":38,"h":38.2,"l":37.31,"c":37.46,"v":390300},{"d":"2014-11-24","o":37.52,"h":38.15,"l":37.52,"c":38.11,"v":536600},{"d":"2014-11-25","o":38.25,"h":38.96,"l":38.23,"c":38.74,"v":656300},{"d":"2014-11-26","o":38.81,"h":38.88,"l":38.1,"c":38.21,"v":365800},{"d":"2014-11-28","o":38.35,"h":38.57,"l":38,"c":38.03,"v":391400},{"d":"2014-12-01","o":37.9,"h":37.98,"l":36.9,"c":37.19,"v":725500},{"d":"2014-12-02","o":37.19,"h":37.5,"l":36.78,"c":36.91,"v":621100},{"d":"2014-12-03","o":36.94,"h":37.47,"l":36.73,"c":37.03,"v":543400},{"d":"2014-12-04","o":36.98,"h":37.42,"l":36.69,"c":37.37,"v":691500},{"d":"2014-12-05","o":37.54,"h":37.79,"l":37.32,"c":37.43,"v":191000},{"d":"2014-12-08","o":37.34,"h":37.65,"l":36.54,"c":36.68,"v":510000},{"d":"2014-12-09","o":36.2,"h":36.22,"l":35.18,"c":35.94,"v":822200},{"d":"2014-12-10","o":35.81,"h":35.93,"l":34.77,"c":34.8,"v":687100},{"d":"2014-12-11","o":35.01,"h":35.32,"l":34.6,"c":34.7,"v":615600},{"d":"2014-12-12","o":34.46,"h":34.62,"l":32.58,"c":32.59,"v":1223900},{"d":"2014-12-15","o":32.99,"h":33.21,"l":31.67,"c":32.01,"v":1003800},{"d":"2014-12-16","o":31.69,"h":32.72,"l":31.05,"c":31.67,"v":886000},{"d":"2014-12-17","o":31.67,"h":33.57,"l":31.65,"c":33.14,"v":1151400},{"d":"2014-12-18","o":33.92,"h":34.21,"l":33.7,"c":34.15,"v":619300},{"d":"2014-12-19","o":34.38,"h":34.52,"l":33.92,"c":34.38,"v":667000},{"d":"2014-12-22","o":34.34,"h":34.78,"l":34.17,"c":34.41,"v":449500},{"d":"2014-12-23","o":34.65,"h":34.73,"l":33.92,"c":34.08,"v":721000},{"d":"2014-12-24","o":34.14,"h":34.46,"l":33.92,"c":34.2,"v":499100},{"d":"2014-12-26","o":34.34,"h":34.95,"l":34.07,"c":34.71,"v":368600},{"d":"2014-12-29","o":34.75,"h":35.12,"l":34.66,"c":34.9,"v":285500},{"d":"2014-12-30","o":34.77,"h":34.92,"l":34.29,"c":34.4,"v":294800},{"d":"2014-12-31","o":34.48,"h":34.62,"l":34.2,"c":34.31,"v":394200},{"d":"2015-01-02","o":34.49,"h":34.63,"l":34.02,"c":34.4,"v":318000},{"d":"2015-01-05","o":34.15,"h":34.49,"l":33.3,"c":33.47,"v":592000},{"d":"2015-01-06","o":33.61,"h":33.67,"l":32.51,"c":33.49,"v":1039700},{"d":"2015-01-07","o":33.99,"h":34.13,"l":33.2,"c":33.44,"v":597600},{"d":"2015-01-08","o":33.8,"h":34.3,"l":33.58,"c":34.17,"v":687600},{"d":"2015-01-09","o":34.21,"h":34.46,"l":33.19,"c":33.22,"v":737300},{"d":"2015-01-12","o":33.18,"h":33.47,"l":32.4,"c":33.43,"v":776800},{"d":"2015-01-13","o":33.54,"h":34.03,"l":32.72,"c":33.41,"v":603300},{"d":"2015-01-14","o":32.98,"h":33.47,"l":32.65,"c":33.16,"v":656000},{"d":"2015-01-15","o":33.24,"h":33.49,"l":32.95,"c":33.01,"v":662100},{"d":"2015-01-16","o":32.46,"h":33.2,"l":32.22,"c":33.18,"v":746000},{"d":"2015-01-20","o":33.3,"h":33.44,"l":33.03,"c":33.27,"v":465200},{"d":"2015-01-21","o":33.15,"h":34,"l":33.01,"c":34,"v":494400},{"d":"2015-01-22","o":34.12,"h":34.7,"l":33.77,"c":34.48,"v":441600},{"d":"2015-01-23","o":34.48,"h":34.77,"l":34.23,"c":34.55,"v":327100},{"d":"2015-01-26","o":34.55,"h":34.94,"l":34.26,"c":34.84,"v":587300},{"d":"2015-01-27","o":35.4,"h":35.71,"l":34.73,"c":34.99,"v":1542200},{"d":"2015-01-28","o":35.2,"h":35.45,"l":34.8,"c":35.04,"v":998200},{"d":"2015-01-29","o":35.14,"h":35.58,"l":34.77,"c":35.52,"v":586400},{"d":"2015-01-30","o":35.03,"h":35.44,"l":34.5,"c":34.94,"v":697200},{"d":"2015-02-02","o":35.14,"h":36.13,"l":34.46,"c":36.06,"v":1167800},{"d":"2015-02-03","o":36.17,"h":36.95,"l":36.12,"c":36.95,"v":686000},{"d":"2015-02-04","o":36.7,"h":37.69,"l":36.41,"c":37.28,"v":1093000},{"d":"2015-02-05","o":37.42,"h":37.66,"l":37.19,"c":37.43,"v":695100},{"d":"2015-02-06","o":37.47,"h":38.14,"l":37.24,"c":37.63,"v":747300},{"d":"2015-02-09","o":37.31,"h":37.77,"l":37.1,"c":37.71,"v":717100},{"d":"2015-02-10","o":37.95,"h":38.03,"l":37.16,"c":37.88,"v":721400},{"d":"2015-02-11","o":37.81,"h":38.04,"l":37.45,"c":37.9,"v":490100},{"d":"2015-02-12","o":38.25,"h":38.61,"l":37.92,"c":38.38,"v":611700},{"d":"2015-02-13","o":38.16,"h":38.78,"l":38.16,"c":38.65,"v":702400},{"d":"2015-02-17","o":38.61,"h":38.61,"l":38.11,"c":38.22,"v":486100},{"d":"2015-02-18","o":38.28,"h":38.56,"l":38.01,"c":38.55,"v":573400},{"d":"2015-02-19","o":38.55,"h":39.16,"l":38.28,"c":38.9,"v":729800},{"d":"2015-02-20","o":38.83,"h":39.29,"l":38.34,"c":39.29,"v":549700},{"d":"2015-02-23","o":39.4,"h":39.79,"l":39.18,"c":39.65,"v":1998000},{"d":"2015-02-24","o":39.64,"h":40.03,"l":39.3,"c":39.48,"v":833600},{"d":"2015-02-25","o":39.53,"h":39.67,"l":38.46,"c":38.76,"v":897600},{"d":"2015-02-26","o":38.76,"h":39.15,"l":38.44,"c":39.07,"v":764800},{"d":"2015-02-27","o":40.25,"h":40.4,"l":38.22,"c":38.24,"v":1209500},{"d":"2015-03-02","o":38.24,"h":38.56,"l":37.55,"c":37.93,"v":1290600},{"d":"2015-03-03","o":37.9,"h":38.46,"l":37.84,"c":38.04,"v":776500},{"d":"2015-03-04","o":37.79,"h":38.39,"l":37.43,"c":38.17,"v":1070200},{"d":"2015-03-05","o":38.19,"h":38.82,"l":38.01,"c":38.66,"v":627100},{"d":"2015-03-06","o":38.46,"h":39,"l":37.82,"c":37.99,"v":721400},{"d":"2015-03-09","o":38.1,"h":38.37,"l":37.78,"c":37.79,"v":673800},{"d":"2015-03-10","o":37.53,"h":37.55,"l":36.75,"c":36.88,"v":988700},{"d":"2015-03-11","o":37.1,"h":37.47,"l":36.87,"c":37.2,"v":719100},{"d":"2015-03-12","o":37.53,"h":37.89,"l":37.22,"c":37.37,"v":669300},{"d":"2015-03-13","o":37.34,"h":37.51,"l":36.62,"c":37.07,"v":493400},{"d":"2015-03-16","o":37.17,"h":37.78,"l":37.1,"c":37.44,"v":369000},{"d":"2015-03-17","o":37.36,"h":37.89,"l":37.36,"c":37.73,"v":320300},{"d":"2015-03-18","o":37.65,"h":38.54,"l":37.52,"c":38.22,"v":307600},{"d":"2015-03-19","o":38.1,"h":38.5,"l":37.96,"c":38.43,"v":405600},{"d":"2015-03-20","o":38.71,"h":39,"l":38.6,"c":38.88,"v":408300},{"d":"2015-03-23","o":38.82,"h":39,"l":38.51,"c":38.85,"v":435300},{"d":"2015-03-24","o":38.93,"h":38.96,"l":38.13,"c":38.41,"v":412600},{"d":"2015-03-25","o":38.48,"h":38.69,"l":37.82,"c":37.94,"v":410300},{"d":"2015-03-26","o":37.67,"h":37.98,"l":37.53,"c":37.73,"v":226600},{"d":"2015-03-27","o":37.6,"h":37.98,"l":37.5,"c":37.92,"v":293300},{"d":"2015-03-30","o":38.1,"h":38.69,"l":38.1,"c":38.43,"v":456900},{"d":"2015-03-31","o":38.04,"h":38.2,"l":37.51,"c":37.74,"v":739400},{"d":"2015-04-01","o":37.76,"h":38.13,"l":37.52,"c":37.99,"v":488000},{"d":"2015-04-02","o":38.28,"h":38.77,"l":37.79,"c":37.99,"v":462800},{"d":"2015-04-06","o":37.83,"h":38.21,"l":37.75,"c":38.06,"v":435800},{"d":"2015-04-07","o":38.08,"h":38.52,"l":38.02,"c":38.05,"v":349200},{"d":"2015-04-08","o":38.11,"h":38.7,"l":37.97,"c":38.51,"v":564700},{"d":"2015-04-09","o":38.63,"h":38.86,"l":38.4,"c":38.86,"v":506800},{"d":"2015-04-10","o":38.96,"h":39.22,"l":38.76,"c":39.19,"v":490700},{"d":"2015-04-13","o":39.03,"h":39.14,"l":38.67,"c":38.71,"v":433900},{"d":"2015-04-14","o":38.77,"h":39,"l":38.59,"c":38.89,"v":448900},{"d":"2015-04-15","o":38.9,"h":39.43,"l":38.9,"c":38.95,"v":425900},{"d":"2015-04-16","o":38.9,"h":39.03,"l":38.37,"c":38.92,"v":214700},{"d":"2015-04-17","o":39.03,"h":39.06,"l":38.52,"c":38.91,"v":348700},{"d":"2015-04-20","o":39.1,"h":39.34,"l":38.89,"c":39.22,"v":393200},{"d":"2015-04-21","o":39.43,"h":39.43,"l":38.58,"c":38.95,"v":332800},{"d":"2015-04-22","o":38.76,"h":38.95,"l":38.32,"c":38.58,"v":426400},{"d":"2015-04-23","o":38.4,"h":39.08,"l":38.37,"c":39.07,"v":275500},{"d":"2015-04-24","o":39.23,"h":39.34,"l":38.6,"c":38.75,"v":265000},{"d":"2015-04-27","o":38.8,"h":38.97,"l":38.45,"c":38.56,"v":463500},{"d":"2015-04-28","o":38.51,"h":38.78,"l":38.34,"c":38.64,"v":277900},{"d":"2015-04-29","o":38.48,"h":38.95,"l":38.31,"c":38.66,"v":317800},{"d":"2015-04-30","o":38.41,"h":38.76,"l":38.36,"c":38.63,"v":549700},{"d":"2015-05-01","o":38.77,"h":40.08,"l":38.64,"c":39.93,"v":714500},{"d":"2015-05-04","o":39.92,"h":40.15,"l":39.5,"c":39.65,"v":853200},{"d":"2015-05-05","o":39.64,"h":39.82,"l":39.07,"c":39.1,"v":511400},{"d":"2015-05-06","o":39.19,"h":39.26,"l":38.83,"c":39,"v":440400},{"d":"2015-05-07","o":38.81,"h":39.2,"l":38.52,"c":38.87,"v":567400},{"d":"2015-05-08","o":38.74,"h":39.85,"l":38.53,"c":39.02,"v":1113400},{"d":"2015-05-11","o":39.13,"h":39.78,"l":39.13,"c":39.53,"v":788800},{"d":"2015-05-12","o":39.4,"h":39.5,"l":38.63,"c":39.47,"v":823400},{"d":"2015-05-13","o":39.47,"h":39.66,"l":39.27,"c":39.48,"v":706000},{"d":"2015-05-14","o":39.71,"h":40.49,"l":39.47,"c":40.21,"v":991300},{"d":"2015-05-15","o":39.73,"h":40.14,"l":39.7,"c":40.06,"v":745800},{"d":"2015-05-18","o":39.7,"h":39.84,"l":39.14,"c":39.24,"v":819500},{"d":"2015-05-19","o":39.24,"h":39.27,"l":38.58,"c":38.73,"v":1029300},{"d":"2015-05-20","o":38.79,"h":38.88,"l":38.08,"c":38.2,"v":1049600},{"d":"2015-05-21","o":38.25,"h":38.75,"l":38.13,"c":38.29,"v":576600},{"d":"2015-05-22","o":38.25,"h":38.54,"l":38.15,"c":38.32,"v":642800},{"d":"2015-05-26","o":38.25,"h":38.25,"l":37.53,"c":37.67,"v":469200},{"d":"2015-05-27","o":37.64,"h":38.31,"l":37.45,"c":38.19,"v":706200},{"d":"2015-05-28","o":38.07,"h":38.22,"l":37.72,"c":37.95,"v":407400},{"d":"2015-05-29","o":37.88,"h":37.97,"l":37.49,"c":37.63,"v":380000},{"d":"2015-06-01","o":37.71,"h":38.15,"l":37.71,"c":38.04,"v":445900},{"d":"2015-06-02","o":37.98,"h":38.3,"l":37.63,"c":38.18,"v":386300},{"d":"2015-06-03","o":38.29,"h":39.08,"l":38.24,"c":38.45,"v":681400},{"d":"2015-06-04","o":38.36,"h":38.45,"l":37.14,"c":37.19,"v":993700},{"d":"2015-06-05","o":37.31,"h":37.31,"l":36.53,"c":36.76,"v":1178500},{"d":"2015-06-08","o":36.7,"h":37.05,"l":35.92,"c":36.06,"v":922400},{"d":"2015-06-09","o":35.95,"h":36.35,"l":35.94,"c":35.98,"v":470400},{"d":"2015-06-10","o":36.17,"h":36.5,"l":35.9,"c":36.08,"v":445700},{"d":"2015-06-11","o":36.06,"h":36.28,"l":35.67,"c":35.79,"v":346300},{"d":"2015-06-12","o":35.74,"h":35.92,"l":35.56,"c":35.62,"v":535400},{"d":"2015-06-15","o":35.49,"h":36.01,"l":35.3,"c":35.96,"v":636000},{"d":"2015-06-16","o":35.95,"h":36,"l":35.41,"c":35.47,"v":715000},{"d":"2015-06-17","o":35.57,"h":35.83,"l":35.31,"c":35.51,"v":395700},{"d":"2015-06-18","o":35.56,"h":36.06,"l":35.34,"c":35.86,"v":438500},{"d":"2015-06-19","o":35.74,"h":36.16,"l":35.71,"c":35.74,"v":427200},{"d":"2015-06-22","o":35.91,"h":36,"l":35.75,"c":35.89,"v":235900},{"d":"2015-06-23","o":36,"h":36.48,"l":35.88,"c":36.41,"v":371000},{"d":"2015-06-24","o":36.37,"h":36.62,"l":35.82,"c":35.86,"v":289100},{"d":"2015-06-25","o":35.91,"h":36.03,"l":35.42,"c":35.68,"v":459200},{"d":"2015-06-26","o":35.68,"h":35.74,"l":34.93,"c":35.15,"v":1126200},{"d":"2015-06-29","o":34.87,"h":34.96,"l":34.29,"c":34.29,"v":639600},{"d":"2015-06-30","o":34.48,"h":34.62,"l":33.87,"c":33.9,"v":715500},{"d":"2015-07-01","o":34.1,"h":34.3,"l":33.74,"c":33.9,"v":942500},{"d":"2015-07-02","o":33.99,"h":34.1,"l":33.69,"c":33.9,"v":538700},{"d":"2015-07-06","o":33.7,"h":34.01,"l":33.24,"c":33.69,"v":627400},{"d":"2015-07-07","o":33.65,"h":33.99,"l":32.87,"c":33.86,"v":912800},{"d":"2015-07-08","o":33.69,"h":33.85,"l":32.66,"c":32.95,"v":556900},{"d":"2015-07-09","o":33.31,"h":33.45,"l":32.99,"c":32.99,"v":426400},{"d":"2015-07-10","o":33.23,"h":33.87,"l":33.17,"c":33.86,"v":914800},{"d":"2015-07-13","o":34.15,"h":34.35,"l":34.02,"c":34.24,"v":459600},{"d":"2015-07-14","o":34.17,"h":34.42,"l":34.1,"c":34.29,"v":267400},{"d":"2015-07-15","o":34.23,"h":34.4,"l":33.87,"c":34.23,"v":441700},{"d":"2015-07-16","o":34.43,"h":34.6,"l":34.16,"c":34.45,"v":390200},{"d":"2015-07-17","o":34.45,"h":34.82,"l":34.23,"c":34.67,"v":362400},{"d":"2015-07-20","o":34.67,"h":34.76,"l":34.37,"c":34.55,"v":476200},{"d":"2015-07-21","o":34.52,"h":35.01,"l":34.31,"c":34.45,"v":434000},{"d":"2015-07-22","o":34.36,"h":35.01,"l":34.04,"c":34.81,"v":533400},{"d":"2015-07-23","o":34.86,"h":34.87,"l":34.16,"c":34.33,"v":490700},{"d":"2015-07-24","o":34.44,"h":34.59,"l":33.58,"c":33.81,"v":583900},{"d":"2015-07-27","o":33.49,"h":33.74,"l":32.96,"c":33.05,"v":935700},{"d":"2015-07-28","o":33.22,"h":33.65,"l":32.91,"c":33.47,"v":829300},{"d":"2015-07-29","o":33.59,"h":33.83,"l":33.39,"c":33.8,"v":1123200},{"d":"2015-07-30","o":33.64,"h":33.64,"l":33.3,"c":33.38,"v":1072100},{"d":"2015-07-31","o":34.58,"h":35.76,"l":34.53,"c":35.35,"v":1709000},{"d":"2015-08-03","o":35.29,"h":35.39,"l":34.63,"c":34.8,"v":839100},{"d":"2015-08-04","o":34.84,"h":35.3,"l":34.64,"c":35.13,"v":561600},{"d":"2015-08-05","o":35.27,"h":35.58,"l":35.05,"c":35.15,"v":511000},{"d":"2015-08-06","o":35.26,"h":35.4,"l":34.93,"c":35.03,"v":823300},{"d":"2015-08-07","o":35.28,"h":36.58,"l":35.1,"c":36.35,"v":1674400},{"d":"2015-08-10","o":36.51,"h":37.14,"l":36.3,"c":37.13,"v":835000},{"d":"2015-08-11","o":36.74,"h":36.8,"l":36.26,"c":36.67,"v":1167400},{"d":"2015-08-12","o":36.27,"h":36.59,"l":35.37,"c":35.96,"v":933900},{"d":"2015-08-13","o":35.95,"h":36.07,"l":35.32,"c":35.38,"v":426200},{"d":"2015-08-14","o":35.42,"h":35.42,"l":34.88,"c":35.29,"v":420400},{"d":"2015-08-17","o":35.2,"h":35.81,"l":35.03,"c":35.72,"v":484000},{"d":"2015-08-18","o":35.64,"h":35.69,"l":34.64,"c":34.79,"v":595400},{"d":"2015-08-19","o":34.59,"h":34.72,"l":33.79,"c":34.35,"v":711900},{"d":"2015-08-20","o":34.13,"h":34.13,"l":32.79,"c":32.82,"v":1131000},{"d":"2015-08-21","o":32.82,"h":32.82,"l":31.77,"c":31.96,"v":1145900},{"d":"2015-08-24","o":30,"h":31.41,"l":28.12,"c":29.83,"v":1709100},{"d":"2015-08-25","o":30.35,"h":31.1,"l":30.08,"c":30.13,"v":1229800},{"d":"2015-08-26","o":30.94,"h":31.21,"l":30.08,"c":31.15,"v":973400},{"d":"2015-08-27","o":31.7,"h":32.47,"l":31.53,"c":32.15,"v":899200},{"d":"2015-08-28","o":32.05,"h":32.23,"l":31.69,"c":31.95,"v":740100},{"d":"2015-08-31","o":31.71,"h":32.45,"l":31.47,"c":32.17,"v":623400},{"d":"2015-09-01","o":31.5,"h":31.62,"l":30.78,"c":30.96,"v":658000},{"d":"2015-09-02","o":31.43,"h":31.45,"l":30.84,"c":31.35,"v":271200},{"d":"2015-09-03","o":31.56,"h":31.9,"l":31.25,"c":31.35,"v":408400},{"d":"2015-09-04","o":30.87,"h":31.15,"l":30.73,"c":30.96,"v":320100},{"d":"2015-09-08","o":31.5,"h":31.79,"l":31.12,"c":31.65,"v":465400},{"d":"2015-09-09","o":32,"h":32.33,"l":31.36,"c":31.39,"v":331600},{"d":"2015-09-10","o":31.36,"h":31.73,"l":31.1,"c":31.6,"v":572200},{"d":"2015-09-11","o":31.4,"h":31.98,"l":31.4,"c":31.72,"v":355800},{"d":"2015-09-14","o":31.7,"h":31.75,"l":31.25,"c":31.45,"v":331400},{"d":"2015-09-15","o":31.61,"h":32.05,"l":31.45,"c":31.9,"v":1028700},{"d":"2015-09-16","o":31.9,"h":32.4,"l":31.79,"c":32.37,"v":420500},{"d":"2015-09-17","o":32.32,"h":33.26,"l":32.22,"c":32.83,"v":653500},{"d":"2015-09-18","o":32.72,"h":32.87,"l":32.09,"c":32.27,"v":643400},{"d":"2015-09-21","o":32.85,"h":33.91,"l":32.85,"c":33.54,"v":1210700},{"d":"2015-09-22","o":32.98,"h":33.13,"l":32.63,"c":32.89,"v":795400},{"d":"2015-09-23","o":33,"h":33.13,"l":32.54,"c":32.76,"v":783400},{"d":"2015-09-24","o":32.56,"h":33.04,"l":32.04,"c":32.97,"v":793200},{"d":"2015-09-25","o":33.19,"h":33.8,"l":32.73,"c":32.93,"v":923500},{"d":"2015-09-28","o":32.59,"h":32.6,"l":30.47,"c":30.75,"v":1217300},{"d":"2015-09-29","o":30.79,"h":30.79,"l":29.74,"c":30.16,"v":1116900},{"d":"2015-09-30","o":30.6,"h":30.99,"l":30.32,"c":30.92,"v":600000},{"d":"2015-10-01","o":30.94,"h":31.24,"l":30.43,"c":30.69,"v":775600},{"d":"2015-10-02","o":30.4,"h":31.56,"l":29.96,"c":31.53,"v":769500},{"d":"2015-10-05","o":31.82,"h":32.89,"l":31.44,"c":32.64,"v":699500},{"d":"2015-10-06","o":32.66,"h":33.26,"l":32.46,"c":32.56,"v":592100},{"d":"2015-10-07","o":32.76,"h":33.58,"l":32.28,"c":33.55,"v":736100},{"d":"2015-10-08","o":33.4,"h":34.52,"l":33.35,"c":34.24,"v":936100},{"d":"2015-10-09","o":34.33,"h":34.92,"l":34.14,"c":34.48,"v":1133600},{"d":"2015-10-12","o":34.5,"h":34.93,"l":33.87,"c":34.82,"v":598800},{"d":"2015-10-13","o":34.78,"h":34.89,"l":34.06,"c":34.43,"v":988100},{"d":"2015-10-14","o":34.37,"h":34.95,"l":31.26,"c":32.8,"v":3700000},{"d":"2015-10-15","o":33,"h":33.96,"l":32.82,"c":33.28,"v":1419500},{"d":"2015-10-16","o":33.3,"h":33.78,"l":32.29,"c":32.57,"v":1110400},{"d":"2015-10-19","o":32.42,"h":33.1,"l":32.35,"c":33,"v":561100},{"d":"2015-10-20","o":32.92,"h":33.6,"l":32.75,"c":33.25,"v":643600},{"d":"2015-10-21","o":33.4,"h":33.46,"l":32.59,"c":32.73,"v":635700},{"d":"2015-10-22","o":33.03,"h":34.06,"l":33,"c":33.72,"v":988200},{"d":"2015-10-23","o":34.05,"h":34.85,"l":33.97,"c":34.47,"v":983500},{"d":"2015-10-26","o":34.46,"h":34.62,"l":33.96,"c":34.17,"v":929700},{"d":"2015-10-27","o":33.95,"h":34.2,"l":32.95,"c":33.19,"v":829300},{"d":"2015-10-28","o":33.38,"h":33.93,"l":33.13,"c":33.76,"v":766000},{"d":"2015-10-29","o":33.54,"h":33.95,"l":33.45,"c":33.52,"v":691800},{"d":"2015-10-30","o":33.58,"h":34.02,"l":33.44,"c":33.71,"v":601800},{"d":"2015-11-02","o":33.66,"h":34.18,"l":33.54,"c":34.09,"v":761900},{"d":"2015-11-03","o":34.04,"h":34.34,"l":33.36,"c":33.41,"v":1297500},{"d":"2015-11-04","o":33.43,"h":33.54,"l":32.86,"c":33.26,"v":870100},{"d":"2015-11-05","o":33.24,"h":33.64,"l":32.55,"c":33.61,"v":1205000},{"d":"2015-11-06","o":34.83,"h":35.22,"l":33.7,"c":34.94,"v":1948200},{"d":"2015-11-09","o":34.97,"h":34.97,"l":33.08,"c":33.43,"v":748700},{"d":"2015-11-10","o":33.29,"h":33.83,"l":32.55,"c":32.92,"v":943400},{"d":"2015-11-11","o":32.89,"h":33.13,"l":32.5,"c":32.99,"v":1070200},{"d":"2015-11-12","o":32.6,"h":32.83,"l":31.61,"c":31.8,"v":936400},{"d":"2015-11-13","o":32.39,"h":32.92,"l":31.9,"c":32.84,"v":924100},{"d":"2015-11-16","o":32.54,"h":33.03,"l":32,"c":32.71,"v":730900},{"d":"2015-11-17","o":32.83,"h":33.67,"l":32.55,"c":32.98,"v":682300},{"d":"2015-11-18","o":33.14,"h":33.81,"l":33.06,"c":33.72,"v":797300},{"d":"2015-11-19","o":33.74,"h":34.05,"l":33.15,"c":33.61,"v":422600},{"d":"2015-11-20","o":33.85,"h":34.35,"l":33.71,"c":33.92,"v":2497600},{"d":"2015-11-23","o":33.97,"h":34.15,"l":33.5,"c":33.64,"v":1085100},{"d":"2015-11-24","o":33.5,"h":33.59,"l":33.18,"c":33.55,"v":910600},{"d":"2015-11-25","o":33.25,"h":33.64,"l":33.07,"c":33.39,"v":459600},{"d":"2015-11-27","o":33.43,"h":33.67,"l":33.13,"c":33.57,"v":223600},{"d":"2015-11-30","o":33.68,"h":33.92,"l":33.49,"c":33.63,"v":834800},{"d":"2015-12-01","o":33.86,"h":34,"l":33.5,"c":34,"v":623400},{"d":"2015-12-02","o":33.9,"h":34.64,"l":33.84,"c":34.03,"v":1803100},{"d":"2015-12-03","o":34.22,"h":34.36,"l":33.38,"c":33.65,"v":713000},{"d":"2015-12-04","o":33.59,"h":34.12,"l":33.51,"c":34.02,"v":385100},{"d":"2015-12-07","o":34.07,"h":34.15,"l":33.64,"c":33.95,"v":824900},{"d":"2015-12-08","o":33.57,"h":33.63,"l":32.44,"c":32.59,"v":1210100},{"d":"2015-12-09","o":32.52,"h":33.1,"l":32.04,"c":32.31,"v":1011100},{"d":"2015-12-10","o":32.31,"h":32.78,"l":32.17,"c":32.22,"v":377400},{"d":"2015-12-11","o":32.1,"h":32.56,"l":31.45,"c":31.72,"v":1177200},{"d":"2015-12-14","o":31.83,"h":31.87,"l":30.48,"c":30.68,"v":1421700},{"d":"2015-12-15","o":31,"h":31.59,"l":30.95,"c":31.42,"v":1039900},{"d":"2015-12-16","o":31.67,"h":32.36,"l":31.14,"c":32.03,"v":699700},{"d":"2015-12-17","o":32.31,"h":32.39,"l":31.51,"c":31.52,"v":687800},{"d":"2015-12-18","o":31.25,"h":31.51,"l":30.9,"c":31.08,"v":1297900},{"d":"2015-12-21","o":31.13,"h":32.24,"l":31.13,"c":32.02,"v":727000},{"d":"2015-12-22","o":32.01,"h":32.97,"l":32.01,"c":32.7,"v":861900},{"d":"2015-12-23","o":33,"h":33.89,"l":32.88,"c":33.75,"v":958400},{"d":"2015-12-24","o":33.69,"h":33.92,"l":33.58,"c":33.78,"v":333700},{"d":"2015-12-28","o":33.74,"h":33.79,"l":33.11,"c":33.43,"v":906700},{"d":"2015-12-29","o":33.75,"h":33.97,"l":33.54,"c":33.77,"v":665900},{"d":"2015-12-30","o":33.78,"h":33.95,"l":33.43,"c":33.45,"v":457600},{"d":"2015-12-31","o":33.19,"h":33.82,"l":33.13,"c":33.48,"v":434700},{"d":"2016-01-04","o":32.88,"h":32.92,"l":32.07,"c":32.83,"v":979300},{"d":"2016-01-05","o":32.85,"h":33.05,"l":32.46,"c":32.85,"v":821600},{"d":"2016-01-06","o":31.99,"h":32.48,"l":31.69,"c":31.98,"v":1078700},{"d":"2016-01-07","o":31.31,"h":31.33,"l":29.67,"c":29.91,"v":1655500},{"d":"2016-01-08","o":30.14,"h":30.4,"l":28.43,"c":28.5,"v":2321000},{"d":"2016-01-11","o":28.55,"h":28.89,"l":27.85,"c":28.16,"v":1663800},{"d":"2016-01-12","o":28.38,"h":28.76,"l":27.52,"c":27.8,"v":1740200},{"d":"2016-01-13","o":27.97,"h":28.22,"l":26.07,"c":26.6,"v":1932500},{"d":"2016-01-14","o":26.6,"h":27.61,"l":25.7,"c":27.11,"v":2684200},{"d":"2016-01-15","o":26.17,"h":26.66,"l":25.86,"c":26.05,"v":2321000},{"d":"2016-01-19","o":26.52,"h":26.56,"l":24.56,"c":24.9,"v":2079600},{"d":"2016-01-20","o":24.46,"h":24.72,"l":22.91,"c":24.32,"v":2119900},{"d":"2016-01-21","o":24.38,"h":25.06,"l":23.91,"c":24.54,"v":1624300},{"d":"2016-01-22","o":25.16,"h":25.76,"l":24.96,"c":25.53,"v":1233400},{"d":"2016-01-25","o":25.42,"h":25.42,"l":24.48,"c":24.64,"v":1813800},{"d":"2016-01-26","o":24.89,"h":26.32,"l":24.84,"c":26.04,"v":1662100},{"d":"2016-01-27","o":25.93,"h":25.97,"l":24.53,"c":24.65,"v":2350000},{"d":"2016-01-28","o":24.72,"h":25.08,"l":24.07,"c":24.36,"v":1535600},{"d":"2016-01-29","o":24.52,"h":25.76,"l":24.52,"c":25.76,"v":1639400},{"d":"2016-02-01","o":25.42,"h":26.32,"l":25.22,"c":26.07,"v":1270900},{"d":"2016-02-02","o":25.6,"h":25.6,"l":24.42,"c":24.5,"v":1435400},{"d":"2016-02-03","o":24.79,"h":24.79,"l":23.75,"c":24.46,"v":1619100},{"d":"2016-02-04","o":24.5,"h":25.67,"l":24.46,"c":25.21,"v":1554500},{"d":"2016-02-05","o":25.21,"h":25.39,"l":24.62,"c":24.69,"v":689700},{"d":"2016-02-08","o":24.44,"h":24.57,"l":22.91,"c":23.38,"v":1352500},{"d":"2016-02-09","o":22.95,"h":23.58,"l":22.69,"c":23.23,"v":1167600},{"d":"2016-02-10","o":23.48,"h":24.39,"l":23.32,"c":23.56,"v":1219900},{"d":"2016-02-11","o":22.76,"h":23.49,"l":22.47,"c":22.73,"v":1436800},{"d":"2016-02-12","o":23.08,"h":24.41,"l":22.95,"c":24.3,"v":1806200},{"d":"2016-02-16","o":24.82,"h":25.5,"l":24.25,"c":25.29,"v":1795100},{"d":"2016-02-17","o":25.63,"h":27.45,"l":25.6,"c":26.96,"v":1977000},{"d":"2016-02-18","o":27.24,"h":28.07,"l":27.01,"c":27.84,"v":1423900},{"d":"2016-02-19","o":27.56,"h":27.72,"l":26.63,"c":26.76,"v":1318900},{"d":"2016-02-22","o":27.24,"h":28.56,"l":27,"c":28.42,"v":1188600},{"d":"2016-02-23","o":28.08,"h":28.83,"l":27.66,"c":28.55,"v":1528300},{"d":"2016-02-24","o":28.06,"h":28.66,"l":26.88,"c":28.5,"v":1515500},{"d":"2016-02-25","o":28.4,"h":29.57,"l":28.31,"c":29.56,"v":1682400},{"d":"2016-02-26","o":29,"h":30.54,"l":28.85,"c":29.21,"v":2455300},{"d":"2016-02-29","o":29.22,"h":30.46,"l":29.1,"c":30.05,"v":1365100},{"d":"2016-03-01","o":30.35,"h":30.48,"l":29.6,"c":30.37,"v":1620200},{"d":"2016-03-02","o":30.29,"h":30.91,"l":29.93,"c":30.9,"v":866500},{"d":"2016-03-03","o":30.91,"h":31.58,"l":30.83,"c":31.5,"v":1111100},{"d":"2016-03-04","o":31.66,"h":31.81,"l":30.93,"c":31.46,"v":1204500},{"d":"2016-03-07","o":31.25,"h":31.44,"l":30.98,"c":31.29,"v":1430400},{"d":"2016-03-08","o":30.85,"h":30.99,"l":30.08,"c":30.34,"v":1114000},{"d":"2016-03-09","o":30.58,"h":31.23,"l":30.37,"c":31.19,"v":1049900},{"d":"2016-03-10","o":31.34,"h":31.41,"l":30.13,"c":30.73,"v":964000},{"d":"2016-03-11","o":31.06,"h":31.6,"l":30.91,"c":31.41,"v":647200},{"d":"2016-03-14","o":31.14,"h":31.63,"l":31.05,"c":31.52,"v":625500},{"d":"2016-03-15","o":31.28,"h":31.33,"l":30.57,"c":30.81,"v":683900},{"d":"2016-03-16","o":30.67,"h":31.81,"l":30.56,"c":31.67,"v":925300},{"d":"2016-03-17","o":31.59,"h":32.67,"l":31.53,"c":32.39,"v":806800},{"d":"2016-03-18","o":32.57,"h":33.1,"l":32.25,"c":32.78,"v":935900},{"d":"2016-03-21","o":32.62,"h":33.02,"l":32.4,"c":32.78,"v":512500},{"d":"2016-03-22","o":32.42,"h":32.56,"l":31.74,"c":32.2,"v":1083500},{"d":"2016-03-23","o":32.1,"h":32.1,"l":31.22,"c":31.31,"v":872500},{"d":"2016-03-24","o":30.99,"h":31.46,"l":30.44,"c":31.31,"v":889300},{"d":"2016-03-28","o":31.41,"h":31.5,"l":30.25,"c":30.86,"v":1025100},{"d":"2016-03-29","o":30.63,"h":31.32,"l":29.81,"c":31.3,"v":1435500},{"d":"2016-03-30","o":31.63,"h":32.32,"l":31.36,"c":32.04,"v":1206500},{"d":"2016-03-31","o":31.97,"h":32.25,"l":31.74,"c":32.12,"v":656300},{"d":"2016-04-01","o":31.65,"h":32.05,"l":31.09,"c":32.02,"v":795400},{"d":"2016-04-04","o":31.94,"h":32.25,"l":31.52,"c":31.62,"v":507600},{"d":"2016-04-05","o":31.26,"h":31.26,"l":30.7,"c":30.86,"v":712100},{"d":"2016-04-06","o":30.81,"h":31.31,"l":30.36,"c":31.09,"v":573400},{"d":"2016-04-07","o":30.78,"h":30.95,"l":29.94,"c":30.35,"v":652800},{"d":"2016-04-08","o":30.84,"h":31.29,"l":30.53,"c":30.72,"v":544300},{"d":"2016-04-11","o":30.81,"h":31.64,"l":30.7,"c":31.14,"v":1186100},{"d":"2016-04-12","o":31.1,"h":31.53,"l":30.78,"c":31.03,"v":865400},{"d":"2016-04-13","o":31.45,"h":32.12,"l":31.37,"c":32.02,"v":1000200},{"d":"2016-04-14","o":32.02,"h":32.09,"l":31.13,"c":31.8,"v":667700},{"d":"2016-04-15","o":31.66,"h":32.01,"l":31.13,"c":31.94,"v":564900},{"d":"2016-04-18","o":31.69,"h":32.16,"l":31.59,"c":32.02,"v":787000},{"d":"2016-04-19","o":32.2,"h":32.52,"l":31.94,"c":32.38,"v":955200},{"d":"2016-04-20","o":32.43,"h":32.53,"l":32.1,"c":32.36,"v":1239400},{"d":"2016-04-21","o":32.29,"h":32.52,"l":31.9,"c":31.97,"v":799500},{"d":"2016-04-22","o":31.95,"h":32.25,"l":31.89,"c":32.01,"v":813300},{"d":"2016-04-25","o":31.94,"h":32,"l":31,"c":31.19,"v":481000},{"d":"2016-04-26","o":31.23,"h":31.68,"l":31.18,"c":31.6,"v":682100},{"d":"2016-04-27","o":31.7,"h":32.21,"l":31.7,"c":32.02,"v":1127000},{"d":"2016-04-28","o":31.8,"h":32.09,"l":31.24,"c":31.28,"v":1048500},{"d":"2016-04-29","o":31.22,"h":31.23,"l":30.16,"c":30.48,"v":1009900},{"d":"2016-05-02","o":30.68,"h":31.06,"l":30.17,"c":31.06,"v":730300},{"d":"2016-05-03","o":30.77,"h":30.94,"l":29.85,"c":30.24,"v":1589100},{"d":"2016-05-04","o":30.02,"h":30.47,"l":29.77,"c":30.13,"v":751300},{"d":"2016-05-05","o":30.17,"h":30.43,"l":29.98,"c":30.12,"v":1124200},{"d":"2016-05-06","o":32.15,"h":32.15,"l":30.64,"c":32.02,"v":1486300},{"d":"2016-05-09","o":31.94,"h":32.05,"l":30.89,"c":31,"v":943600},{"d":"2016-05-10","o":31.09,"h":31.69,"l":30.92,"c":31.33,"v":628300},{"d":"2016-05-11","o":31.26,"h":31.66,"l":30.96,"c":30.99,"v":660500},{"d":"2016-05-12","o":31.21,"h":31.25,"l":29.37,"c":29.67,"v":1668900},{"d":"2016-05-13","o":29.6,"h":29.82,"l":28.74,"c":28.96,"v":1372500},{"d":"2016-05-16","o":29.12,"h":29.51,"l":28.93,"c":29.13,"v":695200},{"d":"2016-05-17","o":29.1,"h":29.99,"l":28.9,"c":29.33,"v":959700},{"d":"2016-05-18","o":29.23,"h":30,"l":29.2,"c":29.53,"v":954200},{"d":"2016-05-19","o":29.29,"h":29.86,"l":28.75,"c":28.91,"v":825000},{"d":"2016-05-20","o":29.16,"h":29.78,"l":28.98,"c":29.44,"v":632200},{"d":"2016-05-23","o":29.45,"h":29.64,"l":29.14,"c":29.35,"v":574600},{"d":"2016-05-24","o":29.63,"h":30.4,"l":29.53,"c":30.03,"v":954900},{"d":"2016-05-25","o":30.15,"h":30.66,"l":30.15,"c":30.37,"v":881300},{"d":"2016-05-26","o":30.45,"h":30.59,"l":30.02,"c":30.23,"v":578000},{"d":"2016-05-27","o":30.2,"h":30.48,"l":29.82,"c":29.95,"v":683300},{"d":"2016-05-31","o":30.15,"h":30.57,"l":29.9,"c":30.05,"v":570700},{"d":"2016-06-01","o":29.87,"h":30.29,"l":28.94,"c":29.66,"v":1241100},{"d":"2016-06-02","o":29.58,"h":29.71,"l":29.22,"c":29.47,"v":514700},{"d":"2016-06-03","o":29.44,"h":29.44,"l":28.39,"c":28.51,"v":1518800},{"d":"2016-06-06","o":28.65,"h":29.81,"l":28.58,"c":29.79,"v":2009400},{"d":"2016-06-07","o":29.8,"h":29.97,"l":29.52,"c":29.71,"v":645500},{"d":"2016-06-08","o":29.84,"h":30.35,"l":29.72,"c":29.9,"v":786900},{"d":"2016-06-09","o":29.63,"h":29.67,"l":29.08,"c":29.14,"v":700600},{"d":"2016-06-10","o":28.72,"h":28.75,"l":27.93,"c":28.08,"v":1041600},{"d":"2016-06-13","o":27.83,"h":28.16,"l":27.5,"c":27.72,"v":855000},{"d":"2016-06-14","o":27.53,"h":27.86,"l":26.85,"c":27.33,"v":1294300},{"d":"2016-06-15","o":27.47,"h":28.14,"l":27.28,"c":27.46,"v":815400},{"d":"2016-06-16","o":27.22,"h":27.25,"l":26.79,"c":27.11,"v":903100},{"d":"2016-06-17","o":27.12,"h":27.34,"l":26.75,"c":26.89,"v":1408500},{"d":"2016-06-20","o":27.58,"h":28.1,"l":27.4,"c":27.8,"v":912700},{"d":"2016-06-21","o":27.98,"h":28.01,"l":27.47,"c":27.82,"v":564500},{"d":"2016-06-22","o":27.82,"h":28.14,"l":27.66,"c":27.7,"v":645900},{"d":"2016-06-23","o":28.17,"h":28.4,"l":28,"c":28.13,"v":676100},{"d":"2016-06-24","o":26.5,"h":26.87,"l":26.06,"c":26.27,"v":1973400},{"d":"2016-06-27","o":26,"h":26,"l":24.49,"c":24.93,"v":2645500},{"d":"2016-06-28","o":25.42,"h":26.04,"l":25.13,"c":25.34,"v":1886400},{"d":"2016-06-29","o":25.49,"h":26.46,"l":25.39,"c":26.35,"v":1327300},{"d":"2016-06-30","o":26.52,"h":27.01,"l":26.1,"c":26.78,"v":1134600},{"d":"2016-07-01","o":26.73,"h":27.46,"l":26.69,"c":27.23,"v":1136500},{"d":"2016-07-05","o":26.84,"h":26.89,"l":25.47,"c":25.75,"v":1299000},{"d":"2016-07-06","o":25.46,"h":25.92,"l":25.07,"c":25.63,"v":1236500},{"d":"2016-07-07","o":25.75,"h":26.2,"l":25.63,"c":25.97,"v":681300},{"d":"2016-07-08","o":26.41,"h":27.26,"l":26.27,"c":27.19,"v":894700},{"d":"2016-07-11","o":27.6,"h":28.28,"l":27.6,"c":27.78,"v":1170400},{"d":"2016-07-12","o":28.2,"h":28.97,"l":28.15,"c":28.61,"v":1084000},{"d":"2016-07-13","o":28.67,"h":28.83,"l":28.23,"c":28.68,"v":1223200},{"d":"2016-07-14","o":29.15,"h":29.24,"l":28.8,"c":29.04,"v":1005800},{"d":"2016-07-15","o":29.17,"h":29.25,"l":28.86,"c":29.13,"v":1205300},{"d":"2016-07-18","o":29.22,"h":29.61,"l":29.01,"c":29.43,"v":832600},{"d":"2016-07-19","o":29.34,"h":29.54,"l":29.08,"c":29.3,"v":552800},{"d":"2016-07-20","o":29.4,"h":29.6,"l":29.11,"c":29.39,"v":569600},{"d":"2016-07-21","o":29.47,"h":29.99,"l":29.44,"c":29.6,"v":1109200},{"d":"2016-07-22","o":29.63,"h":29.77,"l":29.17,"c":29.33,"v":1191600},{"d":"2016-07-25","o":29.32,"h":29.44,"l":29.01,"c":29.02,"v":764400},{"d":"2016-07-26","o":29.02,"h":29.28,"l":28.85,"c":28.92,"v":1695000},{"d":"2016-07-27","o":29.06,"h":29.23,"l":28.76,"c":28.97,"v":708400},{"d":"2016-07-28","o":28.86,"h":28.97,"l":28.56,"c":28.89,"v":697900},{"d":"2016-07-29","o":28.87,"h":29.01,"l":28.58,"c":28.81,"v":1161200},{"d":"2016-08-01","o":28.76,"h":29.05,"l":28.4,"c":28.58,"v":705400},{"d":"2016-08-02","o":28.53,"h":28.57,"l":27.38,"c":27.55,"v":1048000},{"d":"2016-08-03","o":27.55,"h":28.14,"l":27.5,"c":27.98,"v":1330600},{"d":"2016-08-04","o":28,"h":28.19,"l":27.51,"c":27.75,"v":1594400},{"d":"2016-08-05","o":28.91,"h":28.99,"l":28.07,"c":28.41,"v":1564600},{"d":"2016-08-08","o":28.35,"h":28.91,"l":28.13,"c":28.33,"v":1589800},{"d":"2016-08-09","o":28.34,"h":28.53,"l":27.65,"c":27.88,"v":977800},{"d":"2016-08-10","o":27.84,"h":28.13,"l":27.76,"c":27.88,"v":1062000},{"d":"2016-08-11","o":28,"h":28,"l":27.27,"c":27.66,"v":1455400},{"d":"2016-08-12","o":27.6,"h":27.8,"l":27.42,"c":27.47,"v":952800},{"d":"2016-08-15","o":27.65,"h":28.09,"l":27.62,"c":27.8,"v":1261700},{"d":"2016-08-16","o":27.78,"h":27.81,"l":27.4,"c":27.44,"v":986800},{"d":"2016-08-17","o":27.42,"h":28.05,"l":27.42,"c":27.97,"v":1805500},{"d":"2016-08-18","o":28,"h":28.11,"l":27.88,"c":28.06,"v":1307600},{"d":"2016-08-19","o":27.97,"h":28.42,"l":27.8,"c":28.36,"v":695200},{"d":"2016-08-22","o":28.21,"h":28.41,"l":28,"c":28.35,"v":651300},{"d":"2016-08-23","o":28.49,"h":28.99,"l":28.49,"c":28.9,"v":1409200},{"d":"2016-08-24","o":28.88,"h":29.08,"l":28.62,"c":28.63,"v":856700},{"d":"2016-08-25","o":28.52,"h":28.59,"l":28.3,"c":28.5,"v":729700},{"d":"2016-08-26","o":28.6,"h":28.94,"l":28.23,"c":28.38,"v":609700},{"d":"2016-08-29","o":28.37,"h":28.8,"l":28.35,"c":28.63,"v":545100},{"d":"2016-08-30","o":28.67,"h":29.06,"l":28.63,"c":29.05,"v":904800},{"d":"2016-08-31","o":29,"h":29.48,"l":28.74,"c":29.38,"v":1711400},{"d":"2016-09-01","o":29.68,"h":29.75,"l":28.77,"c":29.31,"v":975900},{"d":"2016-09-02","o":29.41,"h":29.67,"l":29.21,"c":29.31,"v":1083700},{"d":"2016-09-06","o":29.38,"h":29.46,"l":29,"c":29.09,"v":1036400},{"d":"2016-09-07","o":29.1,"h":29.73,"l":28.95,"c":29.72,"v":618700},{"d":"2016-09-08","o":29.61,"h":30.18,"l":29.47,"c":29.95,"v":1016900},{"d":"2016-09-09","o":29.67,"h":29.69,"l":28.57,"c":28.75,"v":1030600},{"d":"2016-09-12","o":28.42,"h":29.29,"l":28.26,"c":29.21,"v":603700},{"d":"2016-09-13","o":28.81,"h":29.16,"l":28.5,"c":28.65,"v":844800},{"d":"2016-09-14","o":28.58,"h":29.03,"l":28.23,"c":28.66,"v":1047300},{"d":"2016-09-15","o":28.62,"h":29.2,"l":28.55,"c":28.97,"v":681700},{"d":"2016-09-16","o":28.6,"h":28.74,"l":28.01,"c":28.19,"v":1194800},{"d":"2016-09-19","o":28.27,"h":28.45,"l":27.77,"c":27.92,"v":866900},{"d":"2016-09-20","o":27.62,"h":28,"l":27.25,"c":27.26,"v":773100},{"d":"2016-09-21","o":27.4,"h":27.5,"l":27.05,"c":27.4,"v":1203500},{"d":"2016-09-22","o":27.66,"h":28.13,"l":27.64,"c":27.9,"v":956800},{"d":"2016-09-23","o":27.88,"h":28.11,"l":27.75,"c":27.84,"v":752900},{"d":"2016-09-26","o":27.62,"h":27.73,"l":27.15,"c":27.36,"v":1170000},{"d":"2016-09-27","o":27.24,"h":27.84,"l":27.16,"c":27.55,"v":956000},{"d":"2016-09-28","o":27.71,"h":28.2,"l":27.55,"c":28.17,"v":803700},{"d":"2016-09-29","o":28.17,"h":28.41,"l":27.73,"c":28.01,"v":744700},{"d":"2016-09-30","o":28.22,"h":28.7,"l":28.01,"c":28.58,"v":790700},{"d":"2016-10-03","o":28.48,"h":28.74,"l":28.19,"c":28.52,"v":680700},{"d":"2016-10-04","o":28.63,"h":28.77,"l":28.04,"c":28.21,"v":697300},{"d":"2016-10-05","o":28.35,"h":28.89,"l":28.28,"c":28.56,"v":871900},{"d":"2016-10-06","o":28.61,"h":29.03,"l":28.41,"c":28.95,"v":571600},{"d":"2016-10-07","o":29.01,"h":29.7,"l":28.9,"c":29.5,"v":1476100},{"d":"2016-10-10","o":29.71,"h":30.13,"l":29.6,"c":29.98,"v":761200},{"d":"2016-10-11","o":29.76,"h":29.95,"l":29.34,"c":29.59,"v":971600},{"d":"2016-10-12","o":29.67,"h":29.78,"l":29.15,"c":29.49,"v":687900},{"d":"2016-10-13","o":29.17,"h":29.17,"l":27.97,"c":28.33,"v":1345600},{"d":"2016-10-14","o":28.63,"h":28.98,"l":28.08,"c":28.23,"v":676600},{"d":"2016-10-17","o":28.21,"h":28.56,"l":28.16,"c":28.4,"v":473900},{"d":"2016-10-18","o":28.75,"h":29.23,"l":28.61,"c":29.17,"v":861900},{"d":"2016-10-19","o":29.25,"h":29.85,"l":29.08,"c":29.78,"v":581900},{"d":"2016-10-20","o":29.76,"h":29.95,"l":29.59,"c":29.68,"v":489900},{"d":"2016-10-21","o":29.55,"h":30.07,"l":29.26,"c":29.63,"v":732900},{"d":"2016-10-24","o":29.92,"h":30.25,"l":29.57,"c":29.74,"v":578800},{"d":"2016-10-25","o":29.74,"h":29.99,"l":29.39,"c":29.84,"v":643900},{"d":"2016-10-26","o":29.65,"h":30.39,"l":29.49,"c":30.31,"v":1298200},{"d":"2016-10-27","o":30.49,"h":30.53,"l":30.12,"c":30.31,"v":903300},{"d":"2016-10-28","o":30.32,"h":30.53,"l":30.11,"c":30.4,"v":764400},{"d":"2016-10-31","o":30.47,"h":30.6,"l":30.12,"c":30.26,"v":633600},{"d":"2016-11-01","o":30.45,"h":31,"l":30.11,"c":30.38,"v":1181600},{"d":"2016-11-02","o":30.4,"h":30.74,"l":30.37,"c":30.5,"v":1272100},{"d":"2016-11-03","o":30.47,"h":30.69,"l":30.22,"c":30.28,"v":1058200},{"d":"2016-11-04","o":31,"h":32.92,"l":30.76,"c":31.92,"v":3258500},{"d":"2016-11-07","o":32.49,"h":32.59,"l":31.54,"c":31.72,"v":1025400},{"d":"2016-11-08","o":31.57,"h":32.2,"l":31.28,"c":31.96,"v":990400},{"d":"2016-11-09","o":31.66,"h":32.64,"l":31.6,"c":32.37,"v":1247800},{"d":"2016-11-10","o":32.64,"h":33.72,"l":32.64,"c":33.18,"v":1379900},{"d":"2016-11-11","o":33.02,"h":33.62,"l":32.82,"c":33.56,"v":995500},{"d":"2016-11-14","o":33.82,"h":34.8,"l":33.75,"c":34.75,"v":1279400},{"d":"2016-11-15","o":34.75,"h":35.27,"l":34.4,"c":35.2,"v":1837900},{"d":"2016-11-16","o":34.92,"h":35.25,"l":34.68,"c":34.76,"v":1512500},{"d":"2016-11-17","o":34.76,"h":35.28,"l":34.73,"c":34.88,"v":1409100},{"d":"2016-11-18","o":34.81,"h":35,"l":34.67,"c":34.81,"v":1057600},{"d":"2016-11-21","o":34.95,"h":35.22,"l":34.85,"c":35.11,"v":501500},{"d":"2016-11-22","o":35.39,"h":35.89,"l":35.37,"c":35.84,"v":941300},{"d":"2016-11-23","o":35.77,"h":36.22,"l":35.19,"c":36.05,"v":1282200},{"d":"2016-11-25","o":36.2,"h":36.42,"l":36.02,"c":36.39,"v":344000},{"d":"2016-11-28","o":36.31,"h":36.32,"l":35.6,"c":36,"v":2248800},{"d":"2016-11-29","o":35.73,"h":35.99,"l":35.31,"c":35.6,"v":736900},{"d":"2016-11-30","o":35.9,"h":36.24,"l":35.74,"c":35.86,"v":538900},{"d":"2016-12-01","o":36.07,"h":36.47,"l":35.7,"c":35.87,"v":579200},{"d":"2016-12-02","o":35.86,"h":35.93,"l":35.24,"c":35.46,"v":754900},{"d":"2016-12-05","o":35.63,"h":36.3,"l":35.52,"c":35.97,"v":670600},{"d":"2016-12-06","o":35.92,"h":36.36,"l":35.79,"c":36.3,"v":574700},{"d":"2016-12-07","o":36.4,"h":36.58,"l":35.92,"c":36.54,"v":576900},{"d":"2016-12-08","o":36.6,"h":37.24,"l":36.48,"c":37.02,"v":668600},{"d":"2016-12-09","o":37.08,"h":37.15,"l":36.45,"c":36.54,"v":632700},{"d":"2016-12-12","o":36.54,"h":36.64,"l":35.52,"c":35.91,"v":758900},{"d":"2016-12-13","o":36.24,"h":36.72,"l":35.91,"c":35.94,"v":813000},{"d":"2016-12-14","o":35.71,"h":36.16,"l":35.14,"c":35.17,"v":1068200},{"d":"2016-12-15","o":35.17,"h":35.32,"l":34.76,"c":35.11,"v":1466800},{"d":"2016-12-16","o":35.25,"h":35.74,"l":35.02,"c":35.1,"v":971800},{"d":"2016-12-19","o":35.01,"h":35.47,"l":34.86,"c":35.26,"v":775900},{"d":"2016-12-20","o":35.37,"h":35.65,"l":35.1,"c":35.34,"v":331100},{"d":"2016-12-21","o":35.51,"h":35.83,"l":35.2,"c":35.79,"v":663600},{"d":"2016-12-22","o":35.83,"h":35.83,"l":34.89,"c":35.18,"v":659600},{"d":"2016-12-23","o":35.18,"h":35.22,"l":34.92,"c":35.07,"v":284000},{"d":"2016-12-27","o":35.26,"h":35.48,"l":35.03,"c":35.06,"v":288700},{"d":"2016-12-28","o":35.1,"h":35.16,"l":34.28,"c":34.42,"v":538400},{"d":"2016-12-29","o":34.47,"h":34.84,"l":34.4,"c":34.47,"v":422100},{"d":"2016-12-30","o":34.53,"h":34.74,"l":34.21,"c":34.33,"v":443000},{"d":"2017-01-03","o":34.67,"h":35.22,"l":34.52,"c":35.16,"v":631900},{"d":"2017-01-04","o":35.07,"h":35.99,"l":34.97,"c":35.93,"v":840900},{"d":"2017-01-05","o":35.82,"h":36.3,"l":35.43,"c":36.03,"v":918000},{"d":"2017-01-06","o":36.18,"h":36.28,"l":35.53,"c":35.54,"v":663000},{"d":"2017-01-09","o":35.46,"h":35.46,"l":34.7,"c":34.73,"v":659700},{"d":"2017-01-10","o":34.81,"h":35.82,"l":34.63,"c":35.7,"v":868200},{"d":"2017-01-11","o":35.87,"h":36.45,"l":35.62,"c":35.95,"v":637800},{"d":"2017-01-12","o":35.86,"h":35.95,"l":35.06,"c":35.28,"v":640400},{"d":"2017-01-13","o":35.56,"h":35.89,"l":35.24,"c":35.36,"v":593100},{"d":"2017-01-17","o":35.37,"h":35.52,"l":34.62,"c":34.64,"v":825700},{"d":"2017-01-18","o":34.65,"h":35.22,"l":34.51,"c":35.21,"v":439400},{"d":"2017-01-19","o":35.3,"h":35.51,"l":34.85,"c":34.97,"v":539400},{"d":"2017-01-20","o":35.2,"h":35.44,"l":34.95,"c":35.2,"v":388300},{"d":"2017-01-23","o":35.2,"h":35.41,"l":35.03,"c":35.28,"v":437700},{"d":"2017-01-24","o":35.41,"h":36.2,"l":35.41,"c":36.02,"v":477600},{"d":"2017-01-25","o":36.31,"h":36.69,"l":36.28,"c":36.57,"v":449100},{"d":"2017-01-26","o":36.59,"h":36.9,"l":36.47,"c":36.78,"v":396000},{"d":"2017-01-27","o":36.67,"h":36.74,"l":36.19,"c":36.48,"v":321300},{"d":"2017-01-30","o":36.24,"h":36.49,"l":35.69,"c":36.48,"v":500600},{"d":"2017-01-31","o":36.22,"h":36.54,"l":35.72,"c":36.38,"v":373700},{"d":"2017-02-01","o":36.5,"h":36.97,"l":36.31,"c":36.62,"v":601800},{"d":"2017-02-02","o":36.42,"h":36.73,"l":36.27,"c":36.48,"v":433200},{"d":"2017-02-03","o":36.73,"h":37.21,"l":36.48,"c":37,"v":563900},{"d":"2017-02-06","o":36.93,"h":37.2,"l":36.65,"c":37.03,"v":360000},{"d":"2017-02-07","o":37.19,"h":37.58,"l":36.96,"c":37.17,"v":604200},{"d":"2017-02-08","o":37,"h":37.01,"l":36.37,"c":36.97,"v":304800},{"d":"2017-02-09","o":36.97,"h":37.89,"l":36.82,"c":37.86,"v":391800},{"d":"2017-02-10","o":37.91,"h":38.44,"l":37.77,"c":38.34,"v":713900},{"d":"2017-02-13","o":38.4,"h":39.21,"l":38.4,"c":38.86,"v":849000},{"d":"2017-02-14","o":38.74,"h":39.58,"l":38.2,"c":39.47,"v":1161000},{"d":"2017-02-15","o":39.45,"h":39.74,"l":39.14,"c":39.52,"v":477300},{"d":"2017-02-16","o":39.6,"h":39.65,"l":38.65,"c":38.98,"v":712600},{"d":"2017-02-17","o":38.84,"h":39.08,"l":38.43,"c":38.95,"v":543500},{"d":"2017-02-21","o":39.26,"h":40.2,"l":38.99,"c":40.12,"v":870600},{"d":"2017-02-22","o":40,"h":40.24,"l":39.58,"c":39.98,"v":1061300},{"d":"2017-02-23","o":40.07,"h":40.23,"l":39.18,"c":39.27,"v":1022800},{"d":"2017-02-24","o":39.75,"h":39.75,"l":37.36,"c":38.11,"v":1821400},{"d":"2017-02-27","o":38.02,"h":38.92,"l":37.97,"c":38.92,"v":1384300},{"d":"2017-02-28","o":38.76,"h":39.09,"l":38.51,"c":38.93,"v":988200},{"d":"2017-03-01","o":39.45,"h":40.18,"l":39.33,"c":39.66,"v":1049500},{"d":"2017-03-02","o":39.63,"h":39.93,"l":39.2,"c":39.29,"v":546100},{"d":"2017-03-03","o":39.36,"h":39.63,"l":38.76,"c":39.5,"v":758500},{"d":"2017-03-06","o":39.07,"h":39.24,"l":38.76,"c":39.2,"v":635400},{"d":"2017-03-07","o":39.03,"h":39.21,"l":38.63,"c":39.03,"v":647700},{"d":"2017-03-08","o":39.22,"h":39.55,"l":39.11,"c":39.16,"v":630100},{"d":"2017-03-09","o":39.1,"h":39.44,"l":38.46,"c":38.54,"v":733300},{"d":"2017-03-10","o":38.79,"h":39.04,"l":38.46,"c":38.81,"v":620800},{"d":"2017-03-13","o":38.85,"h":39.16,"l":38.68,"c":38.83,"v":508900},{"d":"2017-03-14","o":38.78,"h":38.97,"l":38.44,"c":38.88,"v":634900},{"d":"2017-03-15","o":39.01,"h":39.32,"l":38.86,"c":39.17,"v":466400},{"d":"2017-03-16","o":39.17,"h":39.47,"l":38.9,"c":39.34,"v":465000},{"d":"2017-03-17","o":39.36,"h":39.36,"l":38.92,"c":39.1,"v":453700},{"d":"2017-03-20","o":39.08,"h":39.08,"l":38.51,"c":38.81,"v":546200},{"d":"2017-03-21","o":39.01,"h":39.12,"l":37.77,"c":37.79,"v":1081900},{"d":"2017-03-22","o":37.5,"h":37.68,"l":36.77,"c":37.6,"v":961400},{"d":"2017-03-23","o":37.5,"h":38.11,"l":37.35,"c":37.98,"v":804800},{"d":"2017-03-24","o":38.05,"h":38.48,"l":37.44,"c":37.76,"v":401800},{"d":"2017-03-27","o":37.12,"h":37.72,"l":36.9,"c":37.65,"v":379700},{"d":"2017-03-28","o":37.57,"h":38.5,"l":37.46,"c":38.36,"v":545100},{"d":"2017-03-29","o":38.26,"h":38.69,"l":38.11,"c":38.44,"v":487400},{"d":"2017-03-30","o":38.52,"h":38.89,"l":38.43,"c":38.85,"v":333200},{"d":"2017-03-31","o":38.74,"h":38.94,"l":38.48,"c":38.75,"v":359400},{"d":"2017-04-03","o":38.78,"h":38.91,"l":38.03,"c":38.25,"v":392400},{"d":"2017-04-04","o":38.12,"h":38.43,"l":37.82,"c":38.17,"v":587600},{"d":"2017-04-05","o":38.59,"h":38.84,"l":38,"c":38.07,"v":1127500},{"d":"2017-04-06","o":37.25,"h":37.71,"l":36.55,"c":37.2,"v":1274900},{"d":"2017-04-07","o":37.03,"h":37.15,"l":36.3,"c":36.68,"v":1021300},{"d":"2017-04-10","o":36.71,"h":37.51,"l":36.68,"c":37.05,"v":502000},{"d":"2017-04-11","o":36.87,"h":37.17,"l":36.48,"c":36.96,"v":618500},{"d":"2017-04-12","o":36.54,"h":36.84,"l":35.71,"c":35.78,"v":1127700},{"d":"2017-04-13","o":35.79,"h":36.07,"l":35.51,"c":35.54,"v":521800},{"d":"2017-04-17","o":35.62,"h":36.58,"l":35.62,"c":36.57,"v":711000},{"d":"2017-04-18","o":36.4,"h":37.01,"l":36.19,"c":36.96,"v":1015000},{"d":"2017-04-19","o":37.04,"h":37.35,"l":36.93,"c":37.03,"v":450000},{"d":"2017-04-20","o":37.17,"h":37.67,"l":37.07,"c":37.45,"v":976100},{"d":"2017-04-21","o":37.45,"h":37.65,"l":36.75,"c":36.81,"v":672000},{"d":"2017-04-24","o":37.5,"h":38.25,"l":37.5,"c":37.85,"v":701700},{"d":"2017-04-25","o":38.08,"h":38.2,"l":37.68,"c":37.76,"v":518600},{"d":"2017-04-26","o":37.72,"h":38.67,"l":37.52,"c":38.45,"v":671500},{"d":"2017-04-27","o":38.43,"h":38.43,"l":37.64,"c":37.86,"v":624800},{"d":"2017-04-28","o":37.83,"h":38.27,"l":37.58,"c":38.14,"v":671400},{"d":"2017-05-01","o":38.26,"h":38.27,"l":37.84,"c":37.98,"v":568300},{"d":"2017-05-02","o":38,"h":38.6,"l":37.87,"c":38.6,"v":553100},{"d":"2017-05-03","o":38.5,"h":38.51,"l":38.04,"c":38.32,"v":748800},{"d":"2017-05-04","o":38.44,"h":38.53,"l":37.88,"c":38.38,"v":705400},{"d":"2017-05-05","o":36.69,"h":36.79,"l":35.07,"c":36.61,"v":5442600},{"d":"2017-05-08","o":36.6,"h":36.9,"l":35.99,"c":36.06,"v":1412200},{"d":"2017-05-09","o":36.07,"h":36.45,"l":35.21,"c":35.45,"v":1535500},{"d":"2017-05-10","o":35.49,"h":35.63,"l":34.68,"c":34.91,"v":1911100},{"d":"2017-05-11","o":34.9,"h":36.03,"l":34.42,"c":35.94,"v":1218600},{"d":"2017-05-12","o":35.8,"h":35.97,"l":35.23,"c":35.61,"v":1283100},{"d":"2017-05-15","o":36.35,"h":36.91,"l":36.02,"c":36.79,"v":1653800},{"d":"2017-05-16","o":36.79,"h":37.5,"l":36.34,"c":37.42,"v":1429100},{"d":"2017-05-17","o":36.84,"h":37.05,"l":36.22,"c":36.23,"v":1434100},{"d":"2017-05-18","o":36.06,"h":36.52,"l":35.92,"c":36.37,"v":1082100},{"d":"2017-05-19","o":36.55,"h":37.55,"l":36.55,"c":37.33,"v":1242900},{"d":"2017-05-22","o":37.66,"h":38.44,"l":37.45,"c":38.04,"v":1324700},{"d":"2017-05-23","o":38.11,"h":38.97,"l":37.56,"c":38.51,"v":2039000},{"d":"2017-05-24","o":38.5,"h":38.78,"l":37.82,"c":37.94,"v":781300},{"d":"2017-05-25","o":38.11,"h":38.11,"l":37.27,"c":37.49,"v":1177300},{"d":"2017-05-26","o":37.48,"h":37.68,"l":37.23,"c":37.51,"v":968300},{"d":"2017-05-30","o":37.45,"h":37.46,"l":36.48,"c":36.58,"v":1236600},{"d":"2017-05-31","o":36.51,"h":37.5,"l":35.61,"c":36.92,"v":1562800},{"d":"2017-06-01","o":37.07,"h":38.39,"l":37.07,"c":38.35,"v":1168100},{"d":"2017-06-02","o":38.22,"h":38.34,"l":37.9,"c":38.03,"v":655200},{"d":"2017-06-05","o":37.98,"h":38.39,"l":37.66,"c":37.7,"v":657700},{"d":"2017-06-06","o":37.42,"h":38.19,"l":37.14,"c":37.96,"v":758700},{"d":"2017-06-07","o":38.04,"h":38.41,"l":37.83,"c":38.1,"v":457000},{"d":"2017-06-08","o":38.02,"h":38.42,"l":37.96,"c":38.08,"v":592200},{"d":"2017-06-09","o":38.17,"h":38.53,"l":38.06,"c":38.42,"v":779900},{"d":"2017-06-12","o":38.39,"h":38.68,"l":37.96,"c":38,"v":490000},{"d":"2017-06-13","o":38.1,"h":38.53,"l":37.85,"c":38.24,"v":551300},{"d":"2017-06-14","o":38.09,"h":38.8,"l":37.8,"c":38.74,"v":746800},{"d":"2017-06-15","o":38.21,"h":38.8,"l":38.11,"c":38.44,"v":841200},{"d":"2017-06-16","o":38.52,"h":38.59,"l":37.96,"c":38.01,"v":642800},{"d":"2017-06-19","o":38.19,"h":38.28,"l":37.59,"c":37.75,"v":963100},{"d":"2017-06-20","o":37.72,"h":37.72,"l":37.26,"c":37.32,"v":674700},{"d":"2017-06-21","o":37.27,"h":37.27,"l":36.02,"c":36.27,"v":913800},{"d":"2017-06-22","o":36.36,"h":36.63,"l":35.75,"c":36.36,"v":770900},{"d":"2017-06-23","o":36.42,"h":36.82,"l":36.27,"c":36.56,"v":1422500},{"d":"2017-06-26","o":36.6,"h":37.21,"l":36.42,"c":36.84,"v":692200},{"d":"2017-06-27","o":37.15,"h":37.18,"l":36.74,"c":36.97,"v":720800},{"d":"2017-06-28","o":37.12,"h":37.95,"l":37.12,"c":37.7,"v":760700},{"d":"2017-06-29","o":38.02,"h":38.16,"l":37.24,"c":37.64,"v":709500},{"d":"2017-06-30","o":37.77,"h":37.87,"l":37.14,"c":37.36,"v":798300},{"d":"2017-07-03","o":37.64,"h":38.24,"l":37.53,"c":37.93,"v":367800},{"d":"2017-07-05","o":37.88,"h":38.05,"l":37.34,"c":37.91,"v":520600},{"d":"2017-07-06","o":38,"h":38.55,"l":37.86,"c":37.94,"v":962300},{"d":"2017-07-07","o":37.93,"h":38.21,"l":37.45,"c":38.07,"v":454400},{"d":"2017-07-10","o":38.17,"h":38.85,"l":38.07,"c":38.67,"v":705300},{"d":"2017-07-11","o":38.31,"h":38.74,"l":38.03,"c":38.57,"v":676800},{"d":"2017-07-12","o":38.58,"h":39.13,"l":38.42,"c":38.42,"v":498100},{"d":"2017-07-13","o":38.41,"h":38.73,"l":38.26,"c":38.7,"v":345900},{"d":"2017-07-14","o":38.73,"h":38.93,"l":38.39,"c":38.41,"v":427100},{"d":"2017-07-17","o":38.57,"h":39.44,"l":38.31,"c":39.19,"v":943300},{"d":"2017-07-18","o":39.05,"h":39.21,"l":38.8,"c":39.03,"v":532200},{"d":"2017-07-19","o":39.05,"h":39.55,"l":39.03,"c":39.5,"v":427500},{"d":"2017-07-20","o":39.59,"h":41.44,"l":39.38,"c":40.35,"v":1822700},{"d":"2017-07-21","o":40.35,"h":40.47,"l":39.74,"c":40,"v":1081300},{"d":"2017-07-24","o":40.06,"h":40.46,"l":39.96,"c":39.99,"v":604700},{"d":"2017-07-25","o":40.2,"h":40.3,"l":39.81,"c":39.84,"v":847100},{"d":"2017-07-26","o":39.9,"h":40.23,"l":39.49,"c":40.02,"v":678600},{"d":"2017-07-27","o":40.14,"h":40.19,"l":39.32,"c":39.55,"v":984700},{"d":"2017-07-28","o":39.55,"h":39.62,"l":39.1,"c":39.57,"v":643700},{"d":"2017-07-31","o":39.75,"h":39.8,"l":39.43,"c":39.58,"v":893500},{"d":"2017-08-01","o":39.88,"h":40.09,"l":39.54,"c":39.65,"v":829500},{"d":"2017-08-02","o":39.5,"h":39.67,"l":38.92,"c":39.31,"v":937900},{"d":"2017-08-03","o":39.5,"h":40.29,"l":39.49,"c":39.93,"v":1083100},{"d":"2017-08-04","o":40.89,"h":42.57,"l":40.19,"c":42.56,"v":1965400},{"d":"2017-08-07","o":42.56,"h":42.87,"l":42.25,"c":42.74,"v":720000},{"d":"2017-08-08","o":42.69,"h":43.39,"l":42.45,"c":42.49,"v":793700},{"d":"2017-08-09","o":42,"h":42,"l":40.8,"c":41.22,"v":1260400},{"d":"2017-08-10","o":41.13,"h":41.23,"l":40.06,"c":40.11,"v":1247500},{"d":"2017-08-11","o":39.59,"h":40.13,"l":39.5,"c":40.01,"v":652400},{"d":"2017-08-14","o":40.46,"h":40.76,"l":40.3,"c":40.4,"v":564900},{"d":"2017-08-15","o":40.48,"h":40.48,"l":39.83,"c":39.93,"v":762600},{"d":"2017-08-16","o":40.06,"h":40.39,"l":39.91,"c":40.04,"v":472500},{"d":"2017-08-17","o":39.92,"h":40.07,"l":39.33,"c":39.38,"v":655900},{"d":"2017-08-18","o":39.26,"h":39.7,"l":38.93,"c":39.32,"v":574300},{"d":"2017-08-21","o":39.24,"h":39.38,"l":39.03,"c":39.13,"v":400400},{"d":"2017-08-22","o":39.28,"h":39.72,"l":39.15,"c":39.63,"v":456100},{"d":"2017-08-23","o":39.37,"h":39.88,"l":39.25,"c":39.63,"v":380100},{"d":"2017-08-24","o":39.66,"h":39.84,"l":39.32,"c":39.47,"v":458800},{"d":"2017-08-25","o":39.69,"h":39.86,"l":39.33,"c":39.4,"v":343200},{"d":"2017-08-28","o":39.56,"h":39.68,"l":39.2,"c":39.43,"v":293800},{"d":"2017-08-29","o":39.02,"h":39.53,"l":38.94,"c":39.43,"v":362300},{"d":"2017-08-30","o":39.45,"h":40.22,"l":39.35,"c":40.16,"v":520000},{"d":"2017-08-31","o":40.39,"h":40.76,"l":40.28,"c":40.64,"v":408700},{"d":"2017-09-01","o":40.74,"h":40.83,"l":40.39,"c":40.49,"v":402000},{"d":"2017-09-05","o":40.39,"h":40.56,"l":39.24,"c":39.53,"v":518400},{"d":"2017-09-06","o":39.74,"h":39.89,"l":39.21,"c":39.43,"v":555800},{"d":"2017-09-07","o":39.51,"h":39.75,"l":38.46,"c":38.94,"v":729300},{"d":"2017-09-08","o":38.9,"h":39.6,"l":38.73,"c":39.53,"v":578900},{"d":"2017-09-11","o":39.98,"h":40.05,"l":39.65,"c":39.81,"v":924400},{"d":"2017-09-12","o":40.1,"h":40.16,"l":39.71,"c":40.12,"v":455700},{"d":"2017-09-13","o":40.16,"h":40.16,"l":39.82,"c":39.92,"v":421100},{"d":"2017-09-14","o":39.86,"h":40.01,"l":39.53,"c":39.67,"v":479000},{"d":"2017-09-15","o":39.69,"h":40.07,"l":39.57,"c":39.97,"v":550000},{"d":"2017-09-18","o":40.1,"h":40.18,"l":39.82,"c":39.9,"v":386800},{"d":"2017-09-19","o":40.06,"h":40.77,"l":39.94,"c":40.68,"v":405400},{"d":"2017-09-20","o":40.78,"h":41.18,"l":40.48,"c":41.17,"v":485300},{"d":"2017-09-21","o":41.14,"h":41.21,"l":40.83,"c":40.99,"v":482200},{"d":"2017-09-22","o":40.88,"h":41.13,"l":40.77,"c":41.1,"v":433700},{"d":"2017-09-25","o":41.04,"h":41.21,"l":40.45,"c":40.92,"v":653200},{"d":"2017-09-26","o":40.96,"h":41.27,"l":40.81,"c":41.04,"v":534800},{"d":"2017-09-27","o":41.29,"h":41.35,"l":40.39,"c":41.02,"v":605700},{"d":"2017-09-28","o":41.04,"h":41.35,"l":40.74,"c":41.23,"v":314100},{"d":"2017-09-29","o":41.31,"h":42.65,"l":41.16,"c":42.62,"v":1054300},{"d":"2017-10-02","o":42.76,"h":43.86,"l":42.71,"c":43.29,"v":1164400},{"d":"2017-10-03","o":43.43,"h":44.56,"l":43.32,"c":43.94,"v":1195100},{"d":"2017-10-04","o":43.94,"h":44.13,"l":43.44,"c":43.46,"v":1007700},{"d":"2017-10-05","o":43.49,"h":43.87,"l":43.34,"c":43.43,"v":582100},{"d":"2017-10-06","o":43.31,"h":43.6,"l":43.15,"c":43.26,"v":537800},{"d":"2017-10-09","o":43.35,"h":43.5,"l":42.98,"c":43.15,"v":428000},{"d":"2017-10-10","o":43.41,"h":43.43,"l":43.05,"c":43.21,"v":400700},{"d":"2017-10-11","o":43.21,"h":43.92,"l":43.12,"c":43.84,"v":473500},{"d":"2017-10-12","o":43.73,"h":44.39,"l":43.67,"c":44.2,"v":428200},{"d":"2017-10-13","o":44.36,"h":44.59,"l":44.11,"c":44.48,"v":365200},{"d":"2017-10-16","o":44.75,"h":44.78,"l":44.47,"c":44.56,"v":254200},{"d":"2017-10-17","o":44.53,"h":44.71,"l":43.66,"c":43.83,"v":1004300},{"d":"2017-10-18","o":44.02,"h":44.23,"l":43.36,"c":43.43,"v":760100},{"d":"2017-10-19","o":43.27,"h":43.48,"l":42.58,"c":43.07,"v":838500},{"d":"2017-10-20","o":43.36,"h":44.15,"l":43.13,"c":44.14,"v":1068500},{"d":"2017-10-23","o":44.13,"h":44.24,"l":43.64,"c":43.68,"v":426800},{"d":"2017-10-24","o":43.72,"h":44.46,"l":43.72,"c":44.04,"v":433000},{"d":"2017-10-25","o":44,"h":44.07,"l":42.9,"c":43.04,"v":540800},{"d":"2017-10-26","o":43.2,"h":43.66,"l":43.1,"c":43.34,"v":529400},{"d":"2017-10-27","o":43.28,"h":43.44,"l":42.92,"c":43.3,"v":543100},{"d":"2017-10-30","o":43,"h":43.38,"l":42.92,"c":43.12,"v":397700},{"d":"2017-10-31","o":43.15,"h":43.71,"l":43.15,"c":43.45,"v":484700},{"d":"2017-11-01","o":43.82,"h":44.29,"l":43.43,"c":43.8,"v":518700},{"d":"2017-11-02","o":43.68,"h":45.15,"l":43.49,"c":44.44,"v":666000},{"d":"2017-11-03","o":44.38,"h":44.41,"l":43.82,"c":44,"v":418100},{"d":"2017-11-06","o":43.88,"h":44.05,"l":43.37,"c":43.79,"v":544500},{"d":"2017-11-07","o":43.85,"h":43.94,"l":42.96,"c":43.13,"v":1583000},{"d":"2017-11-08","o":43.03,"h":43.17,"l":42.35,"c":42.67,"v":718200},{"d":"2017-11-09","o":42.51,"h":42.61,"l":41.68,"c":42.38,"v":951900},{"d":"2017-11-10","o":43.15,"h":43.79,"l":42.44,"c":43.23,"v":773600},{"d":"2017-11-13","o":43.01,"h":43.01,"l":41.38,"c":41.89,"v":895700},{"d":"2017-11-14","o":41.82,"h":42.08,"l":41.24,"c":41.29,"v":841100},{"d":"2017-11-15","o":40.8,"h":41.21,"l":40.26,"c":41.12,"v":784800},{"d":"2017-11-16","o":41.3,"h":41.75,"l":41.17,"c":41.63,"v":520000},{"d":"2017-11-17","o":41.51,"h":41.69,"l":41.25,"c":41.61,"v":398000},{"d":"2017-11-20","o":41.53,"h":41.77,"l":41.12,"c":41.47,"v":525700},{"d":"2017-11-21","o":42.06,"h":42.06,"l":41.46,"c":41.59,"v":478900},{"d":"2017-11-22","o":41.59,"h":42.01,"l":41.44,"c":41.62,"v":243700},{"d":"2017-11-24","o":41.83,"h":42,"l":41.59,"c":41.76,"v":203900},{"d":"2017-11-27","o":41.85,"h":42.19,"l":41.67,"c":42.08,"v":475400},{"d":"2017-11-28","o":42.05,"h":42.81,"l":41.53,"c":42.63,"v":485900},{"d":"2017-11-29","o":42.81,"h":43.24,"l":42.51,"c":42.62,"v":418800},{"d":"2017-11-30","o":42.89,"h":43.79,"l":42.69,"c":43.3,"v":557700},{"d":"2017-12-01","o":43.3,"h":43.81,"l":42.17,"c":43.69,"v":784900},{"d":"2017-12-04","o":44.1,"h":44.62,"l":43.87,"c":44.33,"v":746000},{"d":"2017-12-05","o":44.34,"h":44.55,"l":43.98,"c":44.13,"v":577900},{"d":"2017-12-06","o":44,"h":44.39,"l":43.54,"c":43.55,"v":488300},{"d":"2017-12-07","o":43.46,"h":43.96,"l":43.42,"c":43.86,"v":389700},{"d":"2017-12-08","o":43.94,"h":44.15,"l":43.72,"c":43.88,"v":439200},{"d":"2017-12-11","o":43.87,"h":44.03,"l":43.63,"c":43.75,"v":1232900},{"d":"2017-12-12","o":43.74,"h":44.59,"l":43.74,"c":44.45,"v":601600},{"d":"2017-12-13","o":44.45,"h":45.1,"l":44.22,"c":45.08,"v":1704700},{"d":"2017-12-14","o":45.04,"h":45.23,"l":44.49,"c":44.73,"v":924700},{"d":"2017-12-15","o":44.99,"h":45.9,"l":44.97,"c":45.8,"v":943400},{"d":"2017-12-18","o":46,"h":47.32,"l":45.76,"c":46.97,"v":1344400},{"d":"2017-12-19","o":46.99,"h":47.14,"l":46.63,"c":46.79,"v":987700},{"d":"2017-12-20","o":47.1,"h":47.41,"l":46.9,"c":46.93,"v":739700},{"d":"2017-12-21","o":47.06,"h":47.75,"l":46.67,"c":47.45,"v":718900},{"d":"2017-12-22","o":47.75,"h":47.91,"l":47.5,"c":47.82,"v":589700},{"d":"2017-12-26","o":47.77,"h":48.2,"l":47.77,"c":48.11,"v":466900},{"d":"2017-12-27","o":48.16,"h":48.34,"l":48.02,"c":48.2,"v":414000},{"d":"2017-12-28","o":48.27,"h":48.45,"l":48.06,"c":48.31,"v":611100},{"d":"2017-12-29","o":48.42,"h":48.96,"l":48.07,"c":48.09,"v":804900},{"d":"2018-01-02","o":48.25,"h":48.3,"l":47.55,"c":48.03,"v":728600},{"d":"2018-01-03","o":48.16,"h":48.32,"l":47.81,"c":48.19,"v":725200},{"d":"2018-01-04","o":48.42,"h":48.48,"l":47.61,"c":47.96,"v":1259800},{"d":"2018-01-05","o":48.12,"h":48.49,"l":47.62,"c":48.45,"v":519700},{"d":"2018-01-08","o":48.56,"h":49.52,"l":48.31,"c":49.25,"v":893200},{"d":"2018-01-09","o":49.5,"h":49.58,"l":48.41,"c":48.45,"v":722400},{"d":"2018-01-10","o":48.37,"h":48.75,"l":48.24,"c":48.43,"v":477000},{"d":"2018-01-11","o":48.78,"h":49.94,"l":48.47,"c":49.8,"v":536800},{"d":"2018-01-12","o":50,"h":50.21,"l":49.44,"c":50.13,"v":490300},{"d":"2018-01-16","o":50.2,"h":50.21,"l":48.84,"c":49.18,"v":739600},{"d":"2018-01-17","o":49.28,"h":49.57,"l":48.95,"c":49.22,"v":782600},{"d":"2018-01-18","o":49.03,"h":49.22,"l":48.3,"c":48.38,"v":422700},{"d":"2018-01-19","o":48.41,"h":48.75,"l":48.34,"c":48.71,"v":538400},{"d":"2018-01-22","o":48.85,"h":49.29,"l":48.46,"c":49.29,"v":383200},{"d":"2018-01-23","o":49.08,"h":49.41,"l":48.78,"c":49.26,"v":396500},{"d":"2018-01-24","o":49.63,"h":49.98,"l":48.85,"c":49.47,"v":497300},{"d":"2018-01-25","o":49.7,"h":50.22,"l":49.63,"c":49.92,"v":550800},{"d":"2018-01-26","o":50.12,"h":50.45,"l":49.61,"c":50.34,"v":405000},{"d":"2018-01-29","o":50.29,"h":50.7,"l":50.06,"c":50.07,"v":482500},{"d":"2018-01-30","o":49.66,"h":49.83,"l":48.58,"c":48.82,"v":661100},{"d":"2018-01-31","o":49.16,"h":49.41,"l":48.33,"c":48.62,"v":483400},{"d":"2018-02-01","o":48.43,"h":49.52,"l":48.24,"c":48.91,"v":359300},{"d":"2018-02-02","o":48.44,"h":48.47,"l":47.04,"c":47.08,"v":687400},{"d":"2018-02-05","o":46.41,"h":46.96,"l":44.46,"c":44.6,"v":1125800},{"d":"2018-02-06","o":43.72,"h":46.24,"l":42.75,"c":45.8,"v":945600},{"d":"2018-02-07","o":45.45,"h":46.25,"l":45.27,"c":45.37,"v":634700},{"d":"2018-02-08","o":45.48,"h":45.93,"l":43.8,"c":43.8,"v":727300},{"d":"2018-02-09","o":44.37,"h":44.55,"l":42.05,"c":43.77,"v":979700},{"d":"2018-02-12","o":44.3,"h":45.06,"l":43.87,"c":44.57,"v":556000},{"d":"2018-02-13","o":44.35,"h":45.05,"l":44.31,"c":44.6,"v":715200},{"d":"2018-02-14","o":44.34,"h":46.01,"l":44.1,"c":45.92,"v":839300},{"d":"2018-02-15","o":46.38,"h":46.46,"l":45.36,"c":45.87,"v":928200},{"d":"2018-02-16","o":45.58,"h":46.74,"l":45.48,"c":46.06,"v":444200},{"d":"2018-02-20","o":45.82,"h":46.29,"l":45.48,"c":45.78,"v":579900},{"d":"2018-02-21","o":45.87,"h":46.11,"l":45.48,"c":45.51,"v":927700},{"d":"2018-02-22","o":45.92,"h":46.07,"l":45.64,"c":45.71,"v":973300},{"d":"2018-02-23","o":46.37,"h":46.83,"l":45.38,"c":46.17,"v":1677100},{"d":"2018-02-26","o":46.44,"h":46.6,"l":45.38,"c":45.47,"v":1319100},{"d":"2018-02-27","o":45.62,"h":46.14,"l":44.07,"c":44.1,"v":643900},{"d":"2018-02-28","o":44.33,"h":44.51,"l":43.66,"c":43.67,"v":496100},{"d":"2018-03-01","o":43.6,"h":44.02,"l":43.09,"c":43.61,"v":571800},{"d":"2018-03-02","o":43.11,"h":43.48,"l":42.48,"c":43.1,"v":722100},{"d":"2018-03-05","o":42.81,"h":43.34,"l":42.59,"c":43.14,"v":928300},{"d":"2018-03-06","o":43.25,"h":43.5,"l":42.6,"c":43.39,"v":1602700},{"d":"2018-03-07","o":42.85,"h":43.32,"l":41.97,"c":42.65,"v":854500},{"d":"2018-03-08","o":42.73,"h":43.6,"l":42.67,"c":43.07,"v":613800},{"d":"2018-03-09","o":44.01,"h":44.7,"l":43.6,"c":43.88,"v":1521200},{"d":"2018-03-12","o":44.1,"h":44.46,"l":43.66,"c":43.8,"v":977100},{"d":"2018-03-13","o":44.08,"h":44.41,"l":43.82,"c":43.92,"v":497900},{"d":"2018-03-14","o":44.48,"h":44.82,"l":43.95,"c":44.2,"v":1268400},{"d":"2018-03-15","o":44.44,"h":44.52,"l":43.63,"c":43.86,"v":505000},{"d":"2018-03-16","o":43.85,"h":44.39,"l":43.66,"c":44.19,"v":720000},{"d":"2018-03-19","o":43.89,"h":44,"l":43.29,"c":43.89,"v":526800},{"d":"2018-03-20","o":43.89,"h":44.23,"l":43.57,"c":43.71,"v":269700},{"d":"2018-03-21","o":43.66,"h":44.47,"l":43.52,"c":44,"v":374800},{"d":"2018-03-22","o":43.33,"h":43.78,"l":42.8,"c":42.81,"v":563200},{"d":"2018-03-23","o":42.96,"h":43.12,"l":41.6,"c":41.65,"v":496200},{"d":"2018-03-26","o":42.31,"h":42.78,"l":41.77,"c":42.68,"v":623400},{"d":"2018-03-27","o":42.91,"h":43.01,"l":41.62,"c":41.88,"v":431400},{"d":"2018-03-28","o":42.04,"h":42.57,"l":41.71,"c":42.02,"v":692300},{"d":"2018-03-29","o":42.13,"h":42.86,"l":42.13,"c":42.62,"v":455400},{"d":"2018-04-02","o":42.48,"h":42.72,"l":41.21,"c":41.67,"v":388800},{"d":"2018-04-03","o":42.02,"h":43.12,"l":41.87,"c":43.04,"v":894400},{"d":"2018-04-04","o":41.95,"h":43.62,"l":41.95,"c":43.56,"v":1105700},{"d":"2018-04-05","o":43.77,"h":44.14,"l":43.58,"c":43.94,"v":716300},{"d":"2018-04-06","o":43.63,"h":43.69,"l":40.9,"c":41.52,"v":1325000},{"d":"2018-04-09","o":41.93,"h":42.19,"l":41.09,"c":41.49,"v":904700},{"d":"2018-04-10","o":41.99,"h":42.69,"l":41.95,"c":42.4,"v":627700},{"d":"2018-04-11","o":41.78,"h":42.18,"l":41.61,"c":41.93,"v":411600},{"d":"2018-04-12","o":42.16,"h":42.73,"l":42.16,"c":42.52,"v":445000},{"d":"2018-04-13","o":42.81,"h":42.86,"l":42.17,"c":42.31,"v":442100},{"d":"2018-04-16","o":42.58,"h":42.83,"l":42.49,"c":42.58,"v":378100},{"d":"2018-04-17","o":42.86,"h":43.07,"l":42.23,"c":42.56,"v":315500},{"d":"2018-04-18","o":42.83,"h":43.34,"l":42.75,"c":43.09,"v":654100},{"d":"2018-04-19","o":43.12,"h":43.33,"l":42.92,"c":43.05,"v":868900},{"d":"2018-04-20","o":43.16,"h":43.27,"l":42.57,"c":42.71,"v":441000},{"d":"2018-04-23","o":42.77,"h":43.06,"l":42.42,"c":42.76,"v":362100},{"d":"2018-04-24","o":42.69,"h":43.41,"l":41.92,"c":42.02,"v":592400},{"d":"2018-04-25","o":41.82,"h":42.41,"l":41.42,"c":42.17,"v":571600},{"d":"2018-04-26","o":42.34,"h":42.53,"l":41.75,"c":42,"v":349400},{"d":"2018-04-27","o":42.05,"h":42.49,"l":42.01,"c":42.35,"v":385800},{"d":"2018-04-30","o":42.43,"h":42.56,"l":41.46,"c":41.69,"v":855100},{"d":"2018-05-01","o":41.51,"h":41.86,"l":41.22,"c":41.7,"v":495900},{"d":"2018-05-02","o":41.72,"h":42.76,"l":41.67,"c":41.9,"v":580900},{"d":"2018-05-03","o":41.74,"h":42.73,"l":41.72,"c":42.68,"v":766900},{"d":"2018-05-04","o":42.53,"h":43.67,"l":42.37,"c":43.3,"v":629300},{"d":"2018-05-07","o":43.51,"h":43.6,"l":43.08,"c":43.23,"v":513500},{"d":"2018-05-08","o":43.42,"h":43.98,"l":43.17,"c":43.64,"v":458100},{"d":"2018-05-09","o":44.05,"h":44.19,"l":43.66,"c":44.16,"v":504900},{"d":"2018-05-10","o":44.16,"h":45.01,"l":44.09,"c":44.75,"v":978800},{"d":"2018-05-11","o":44.89,"h":45.45,"l":42.89,"c":43.91,"v":1294800},{"d":"2018-05-14","o":43.93,"h":44.56,"l":43.48,"c":44.23,"v":722200},{"d":"2018-05-15","o":44.01,"h":44.67,"l":43.71,"c":44.44,"v":543400},{"d":"2018-05-16","o":44.53,"h":45.15,"l":44.53,"c":44.71,"v":494100},{"d":"2018-05-17","o":44.6,"h":45.02,"l":44.37,"c":44.5,"v":819100},{"d":"2018-05-18","o":44.48,"h":44.88,"l":44.43,"c":44.58,"v":371100},{"d":"2018-05-21","o":44.75,"h":45.58,"l":44.74,"c":45.48,"v":560000},{"d":"2018-05-22","o":45.59,"h":45.84,"l":44.76,"c":44.79,"v":502700},{"d":"2018-05-23","o":44.41,"h":44.6,"l":43.63,"c":43.95,"v":837600},{"d":"2018-05-24","o":43.76,"h":44.04,"l":43.1,"c":43.91,"v":644300},{"d":"2018-05-25","o":43.68,"h":44.7,"l":43.62,"c":44.6,"v":562400},{"d":"2018-05-29","o":44.13,"h":44.49,"l":43.77,"c":44.28,"v":552300},{"d":"2018-05-30","o":44.59,"h":44.74,"l":44.27,"c":44.4,"v":285200},{"d":"2018-05-31","o":44.36,"h":44.63,"l":43.99,"c":44.41,"v":533400},{"d":"2018-06-01","o":44.7,"h":45.36,"l":44.43,"c":44.93,"v":441200},{"d":"2018-06-04","o":45.12,"h":45.26,"l":44.83,"c":45,"v":268100},{"d":"2018-06-05","o":44.9,"h":45.06,"l":44.74,"c":44.96,"v":403700},{"d":"2018-06-06","o":45.31,"h":45.37,"l":44.78,"c":45.21,"v":437000},{"d":"2018-06-07","o":45.3,"h":45.68,"l":45.08,"c":45.28,"v":416500},{"d":"2018-06-08","o":45.06,"h":45.09,"l":44.58,"c":44.94,"v":640800},{"d":"2018-06-11","o":44.94,"h":45.2,"l":44.79,"c":44.86,"v":658500},{"d":"2018-06-12","o":45.04,"h":45.46,"l":44.77,"c":45.07,"v":526000},{"d":"2018-06-13","o":45.17,"h":45.17,"l":44.51,"c":44.56,"v":438900},{"d":"2018-06-14","o":44.6,"h":44.95,"l":43.76,"c":43.87,"v":1543800},{"d":"2018-06-15","o":43.58,"h":44.03,"l":43.03,"c":43.94,"v":950900},{"d":"2018-06-18","o":43.5,"h":44.24,"l":43.45,"c":43.9,"v":475200},{"d":"2018-06-19","o":43.42,"h":43.53,"l":42.96,"c":43.32,"v":884200},{"d":"2018-06-20","o":43.52,"h":43.52,"l":42.87,"c":42.95,"v":442400},{"d":"2018-06-21","o":42.7,"h":42.83,"l":42.14,"c":42.26,"v":480000},{"d":"2018-06-22","o":42.76,"h":43.4,"l":42.45,"c":42.57,"v":1056100},{"d":"2018-06-25","o":42.48,"h":42.48,"l":41.26,"c":41.58,"v":723300},{"d":"2018-06-26","o":41.66,"h":42,"l":41.13,"c":41.91,"v":418600},{"d":"2018-06-27","o":42.08,"h":42.63,"l":41.43,"c":41.46,"v":998100},{"d":"2018-06-28","o":41.25,"h":41.55,"l":40.7,"c":41.46,"v":783900},{"d":"2018-06-29","o":41.75,"h":42.37,"l":41.44,"c":41.97,"v":820300},{"d":"2018-07-02","o":41.54,"h":41.97,"l":41.32,"c":41.85,"v":811000},{"d":"2018-07-03","o":42,"h":42.52,"l":41.99,"c":42,"v":359300},{"d":"2018-07-05","o":42.2,"h":42.4,"l":41.85,"c":42.28,"v":597300},{"d":"2018-07-06","o":42.05,"h":42.52,"l":41.94,"c":42.18,"v":323500},{"d":"2018-07-09","o":42.36,"h":43.19,"l":42.36,"c":43.04,"v":379900},{"d":"2018-07-10","o":43.27,"h":43.37,"l":42.79,"c":43,"v":378300},{"d":"2018-07-11","o":42.52,"h":43.17,"l":42.42,"c":42.53,"v":695500},{"d":"2018-07-12","o":42.78,"h":43.08,"l":42.08,"c":42.26,"v":560900},{"d":"2018-07-13","o":42.21,"h":42.77,"l":42.21,"c":42.3,"v":533100},{"d":"2018-07-16","o":42.35,"h":42.64,"l":42.08,"c":42.29,"v":501200},{"d":"2018-07-17","o":42.28,"h":43.22,"l":42.09,"c":43.01,"v":1539100},{"d":"2018-07-18","o":43.23,"h":43.95,"l":43.23,"c":43.79,"v":343000},{"d":"2018-07-19","o":43.66,"h":44,"l":43.45,"c":43.51,"v":847000},{"d":"2018-07-20","o":43.06,"h":43.15,"l":41.44,"c":42.68,"v":2246200},{"d":"2018-07-23","o":42.61,"h":43.02,"l":42.21,"c":42.7,"v":376800},{"d":"2018-07-24","o":43,"h":43.43,"l":42.77,"c":42.93,"v":439600},{"d":"2018-07-25","o":43.01,"h":43.34,"l":42.68,"c":43.32,"v":322800},{"d":"2018-07-26","o":43.21,"h":43.95,"l":43.21,"c":43.77,"v":309100},{"d":"2018-07-27","o":43.85,"h":44.04,"l":43.49,"c":43.82,"v":535600},{"d":"2018-07-30","o":43.92,"h":44.16,"l":43.11,"c":43.26,"v":698700},{"d":"2018-07-31","o":43.35,"h":44.02,"l":43.2,"c":43.96,"v":661700},{"d":"2018-08-01","o":43.93,"h":44.06,"l":43.4,"c":43.58,"v":807200},{"d":"2018-08-02","o":43.24,"h":43.66,"l":43,"c":43.58,"v":478100},{"d":"2018-08-03","o":43.65,"h":44.23,"l":43.57,"c":44.16,"v":412600},{"d":"2018-08-06","o":44.05,"h":44.46,"l":43.84,"c":44.18,"v":338700},{"d":"2018-08-07","o":44.21,"h":44.88,"l":44.21,"c":44.55,"v":451800},{"d":"2018-08-08","o":44.46,"h":44.61,"l":44.06,"c":44.35,"v":403200},{"d":"2018-08-09","o":44.33,"h":44.59,"l":43.99,"c":44.14,"v":275200},{"d":"2018-08-10","o":44.68,"h":45.3,"l":43.23,"c":45.1,"v":1153500},{"d":"2018-08-13","o":45.2,"h":45.29,"l":44.12,"c":44.64,"v":455000},{"d":"2018-08-14","o":44.63,"h":45.33,"l":44.59,"c":45.17,"v":965600},{"d":"2018-08-15","o":44.96,"h":44.96,"l":43.97,"c":44.69,"v":776700},{"d":"2018-08-16","o":45.01,"h":45.64,"l":45.01,"c":45.43,"v":961400},{"d":"2018-08-17","o":45.39,"h":45.7,"l":45.23,"c":45.46,"v":479800},{"d":"2018-08-20","o":45.57,"h":45.69,"l":45.24,"c":45.62,"v":707600},{"d":"2018-08-21","o":45.78,"h":46.37,"l":45.78,"c":46.28,"v":998000},{"d":"2018-08-22","o":46.19,"h":46.67,"l":46.07,"c":46.49,"v":456500},{"d":"2018-08-23","o":46.47,"h":46.53,"l":45.96,"c":46.07,"v":577100},{"d":"2018-08-24","o":46.19,"h":46.26,"l":45.81,"c":46.04,"v":313600},{"d":"2018-08-27","o":46.25,"h":47.03,"l":46.25,"c":46.91,"v":486100},{"d":"2018-08-28","o":47.05,"h":47.34,"l":46.89,"c":46.96,"v":517600},{"d":"2018-08-29","o":47.1,"h":47.18,"l":46.21,"c":46.85,"v":781900},{"d":"2018-08-30","o":46.85,"h":46.97,"l":46.51,"c":46.55,"v":516300},{"d":"2018-08-31","o":46.28,"h":46.56,"l":46.06,"c":46.21,"v":622700},{"d":"2018-09-04","o":46.31,"h":46.48,"l":45.86,"c":46.04,"v":928400},{"d":"2018-09-05","o":45.83,"h":46.02,"l":45.55,"c":45.71,"v":802800},{"d":"2018-09-06","o":45.75,"h":45.75,"l":45.14,"c":45.24,"v":737400},{"d":"2018-09-07","o":45.03,"h":45.27,"l":44.14,"c":44.19,"v":605100},{"d":"2018-09-10","o":44.2,"h":45.37,"l":44.17,"c":45.3,"v":674700},{"d":"2018-09-11","o":45.14,"h":45.52,"l":44.84,"c":45,"v":638800},{"d":"2018-09-12","o":44.93,"h":45.16,"l":44.59,"c":44.98,"v":496900},{"d":"2018-09-13","o":45.08,"h":45.29,"l":44.89,"c":45.13,"v":690100},{"d":"2018-09-14","o":45.18,"h":46.04,"l":45.12,"c":45.68,"v":392700},{"d":"2018-09-17","o":45.68,"h":45.87,"l":45.23,"c":45.53,"v":426800},{"d":"2018-09-18","o":45.62,"h":46.02,"l":45.51,"c":45.71,"v":357300},{"d":"2018-09-19","o":45.7,"h":46.45,"l":45.57,"c":45.72,"v":773700},{"d":"2018-09-20","o":46.1,"h":46.61,"l":45.79,"c":45.85,"v":764000},{"d":"2018-09-21","o":45.97,"h":46.34,"l":45.73,"c":46.15,"v":806600},{"d":"2018-09-24","o":46.11,"h":46.23,"l":45.28,"c":45.54,"v":419000},{"d":"2018-09-25","o":45.57,"h":46.03,"l":45.26,"c":45.87,"v":565500},{"d":"2018-09-26","o":45.84,"h":46.18,"l":45.66,"c":45.86,"v":544700},{"d":"2018-09-27","o":45.92,"h":46.47,"l":45.91,"c":46.1,"v":447600},{"d":"2018-09-28","o":45.88,"h":46.21,"l":45.71,"c":45.88,"v":471800},{"d":"2018-10-01","o":46.08,"h":46.24,"l":45.21,"c":45.37,"v":407000},{"d":"2018-10-02","o":45.32,"h":45.67,"l":45.13,"c":45.63,"v":342300},{"d":"2018-10-03","o":45.8,"h":46.38,"l":45.75,"c":45.97,"v":492000},{"d":"2018-10-04","o":46.05,"h":46.34,"l":45.46,"c":45.77,"v":392000},{"d":"2018-10-05","o":45.68,"h":46.04,"l":44.77,"c":45.15,"v":480100},{"d":"2018-10-08","o":45.01,"h":45.01,"l":44.44,"c":44.95,"v":312400},{"d":"2018-10-09","o":44.72,"h":44.72,"l":43.51,"c":43.57,"v":573700},{"d":"2018-10-10","o":43.7,"h":43.99,"l":42.66,"c":42.68,"v":653900},{"d":"2018-10-11","o":42.5,"h":43.23,"l":41.74,"c":41.85,"v":761500},{"d":"2018-10-12","o":42.55,"h":42.7,"l":41.04,"c":41.73,"v":646600},{"d":"2018-10-15","o":41.73,"h":42.25,"l":41.73,"c":41.91,"v":434700},{"d":"2018-10-16","o":42,"h":42.92,"l":41.5,"c":42.64,"v":580400},{"d":"2018-10-17","o":42.54,"h":42.96,"l":42.01,"c":42.51,"v":1605100},{"d":"2018-10-18","o":42.21,"h":42.59,"l":41.3,"c":41.61,"v":417700},{"d":"2018-10-19","o":41.6,"h":42.35,"l":41.51,"c":41.69,"v":812600},{"d":"2018-10-22","o":41.77,"h":41.86,"l":39.85,"c":39.98,"v":1240500},{"d":"2018-10-23","o":39.19,"h":39.93,"l":38.6,"c":39.63,"v":773900},{"d":"2018-10-24","o":39.66,"h":39.93,"l":37.63,"c":37.69,"v":808500},{"d":"2018-10-25","o":37.94,"h":38.97,"l":37.83,"c":38.76,"v":2164800},{"d":"2018-10-26","o":38.19,"h":38.53,"l":37.2,"c":38.26,"v":888100},{"d":"2018-10-29","o":38.74,"h":39.01,"l":36.46,"c":36.92,"v":1123500},{"d":"2018-10-30","o":36.92,"h":37.94,"l":36.78,"c":37.71,"v":698600},{"d":"2018-10-31","o":38.28,"h":38.48,"l":37.85,"c":38.1,"v":986500},{"d":"2018-11-01","o":38.23,"h":39.81,"l":38.1,"c":39.26,"v":1028400},{"d":"2018-11-02","o":39.7,"h":40.36,"l":39.12,"c":39.22,"v":806900},{"d":"2018-11-05","o":39.23,"h":39.86,"l":39.22,"c":39.64,"v":836700},{"d":"2018-11-06","o":39.54,"h":39.97,"l":39.2,"c":39.91,"v":531900},{"d":"2018-11-07","o":40.31,"h":40.72,"l":40.07,"c":40.46,"v":810000},{"d":"2018-11-08","o":40.37,"h":40.47,"l":39.52,"c":39.78,"v":659600},{"d":"2018-11-09","o":42.86,"h":42.86,"l":39.53,"c":40.37,"v":1637600},{"d":"2018-11-12","o":40.23,"h":40.4,"l":38.29,"c":38.5,"v":996900},{"d":"2018-11-13","o":38.65,"h":39.76,"l":38.56,"c":38.97,"v":1067900},{"d":"2018-11-14","o":39.23,"h":39.55,"l":37.87,"c":38.51,"v":681200},{"d":"2018-11-15","o":38.25,"h":38.39,"l":37.51,"c":38.34,"v":938400},{"d":"2018-11-16","o":38.02,"h":38.49,"l":37.6,"c":38.01,"v":734700},{"d":"2018-11-19","o":37.95,"h":38.19,"l":37.12,"c":37.19,"v":579700},{"d":"2018-11-20","o":36.64,"h":36.93,"l":35.97,"c":36.83,"v":768100},{"d":"2018-11-21","o":37.08,"h":38.12,"l":36.81,"c":37.49,"v":936900},{"d":"2018-11-23","o":37.1,"h":37.41,"l":36.64,"c":37.12,"v":295000},{"d":"2018-11-26","o":37.48,"h":38.22,"l":37.32,"c":37.6,"v":741000},{"d":"2018-11-27","o":37.4,"h":37.97,"l":37.24,"c":37.67,"v":477500},{"d":"2018-11-28","o":37.78,"h":38.73,"l":37.21,"c":38.6,"v":561900},{"d":"2018-11-29","o":38.4,"h":38.85,"l":38.23,"c":38.49,"v":386700},{"d":"2018-11-30","o":38.44,"h":38.9,"l":38.32,"c":38.86,"v":471500},{"d":"2018-12-03","o":39.61,"h":39.9,"l":39.05,"c":39.61,"v":859400},{"d":"2018-12-04","o":39.49,"h":39.6,"l":37.79,"c":37.91,"v":694400},{"d":"2018-12-06","o":37.13,"h":37.31,"l":36.07,"c":37.08,"v":1489400},{"d":"2018-12-07","o":37.25,"h":37.77,"l":36.18,"c":36.32,"v":1152200},{"d":"2018-12-10","o":36.18,"h":36.57,"l":34.27,"c":35.27,"v":1065500},{"d":"2018-12-11","o":35.89,"h":36.45,"l":35.39,"c":35.44,"v":1056100},{"d":"2018-12-12","o":36.07,"h":36.36,"l":35.76,"c":35.95,"v":839400},{"d":"2018-12-13","o":36.01,"h":36.21,"l":35,"c":35.08,"v":981300},{"d":"2018-12-14","o":34.98,"h":35.08,"l":33.28,"c":33.28,"v":1770400},{"d":"2018-12-17","o":33.28,"h":33.57,"l":32.17,"c":32.34,"v":1541300},{"d":"2018-12-18","o":32.64,"h":33.34,"l":32.45,"c":33.01,"v":2256600},{"d":"2018-12-19","o":33.18,"h":33.68,"l":31.85,"c":32.15,"v":1443400},{"d":"2018-12-20","o":31.85,"h":32.04,"l":30.53,"c":30.74,"v":1260200},{"d":"2018-12-21","o":30.93,"h":31.26,"l":29.57,"c":29.67,"v":1710600},{"d":"2018-12-24","o":29.44,"h":29.59,"l":28.63,"c":28.73,"v":838100},{"d":"2018-12-26","o":28.83,"h":29.95,"l":28.13,"c":29.95,"v":1498900},{"d":"2018-12-27","o":29.38,"h":29.88,"l":28.61,"c":29.88,"v":1466100},{"d":"2018-12-28","o":30.1,"h":30.35,"l":29.56,"c":29.73,"v":1253100},{"d":"2018-12-31","o":29.76,"h":30.27,"l":29.31,"c":30.21,"v":1076800},{"d":"2019-01-02","o":29.86,"h":31.24,"l":29.44,"c":30.77,"v":1468600},{"d":"2019-01-03","o":30.64,"h":30.98,"l":29.61,"c":29.65,"v":1016600},{"d":"2019-01-04","o":30.2,"h":32.33,"l":30.07,"c":31.98,"v":1577600},{"d":"2019-01-07","o":32.74,"h":34.69,"l":32.6,"c":34.49,"v":2224800},{"d":"2019-01-08","o":34.86,"h":35.28,"l":34.29,"c":35.14,"v":1772800},{"d":"2019-01-09","o":35.52,"h":35.91,"l":35.26,"c":35.75,"v":1349600},{"d":"2019-01-10","o":35.5,"h":36.75,"l":35.22,"c":36.48,"v":1673100},{"d":"2019-01-11","o":35.96,"h":36.92,"l":35.7,"c":36.77,"v":688500},{"d":"2019-01-14","o":36.14,"h":36.4,"l":35.69,"c":36.08,"v":1104600},{"d":"2019-01-15","o":36.28,"h":36.47,"l":35.78,"c":36.37,"v":630100},{"d":"2019-01-16","o":36.62,"h":37.22,"l":36.51,"c":36.65,"v":899100},{"d":"2019-01-17","o":36.52,"h":37.26,"l":36.36,"c":37,"v":769200},{"d":"2019-01-18","o":37.29,"h":37.96,"l":37.29,"c":37.51,"v":726400},{"d":"2019-01-22","o":37.35,"h":37.48,"l":35.92,"c":36.34,"v":943900},{"d":"2019-01-23","o":36.4,"h":36.76,"l":35.64,"c":35.8,"v":895600},{"d":"2019-01-24","o":35.99,"h":36.57,"l":35.98,"c":36.33,"v":503100},{"d":"2019-01-25","o":36.79,"h":37.25,"l":36.33,"c":37.12,"v":692300},{"d":"2019-01-28","o":36.5,"h":37.3,"l":36.32,"c":37.13,"v":1148000},{"d":"2019-01-29","o":37.27,"h":37.56,"l":36.83,"c":37.28,"v":454700},{"d":"2019-01-30","o":37.66,"h":38.47,"l":37.22,"c":38.28,"v":967700},{"d":"2019-01-31","o":38.28,"h":38.45,"l":37.86,"c":37.94,"v":571400},{"d":"2019-02-01","o":37.83,"h":38.21,"l":37.75,"c":37.93,"v":484300},{"d":"2019-02-04","o":37.77,"h":38.21,"l":37.67,"c":38.09,"v":678700},{"d":"2019-02-05","o":38.13,"h":38.95,"l":38.1,"c":38.9,"v":564300},{"d":"2019-02-06","o":38.81,"h":38.92,"l":37.89,"c":37.9,"v":581500},{"d":"2019-02-07","o":37.71,"h":37.91,"l":36.97,"c":37.33,"v":597400},{"d":"2019-02-08","o":36.88,"h":37.15,"l":36.46,"c":36.83,"v":681800},{"d":"2019-02-11","o":36.88,"h":37.52,"l":36.78,"c":37.27,"v":906400},{"d":"2019-02-12","o":37.68,"h":38.26,"l":37.52,"c":38.2,"v":779500},{"d":"2019-02-13","o":38.53,"h":38.79,"l":38.01,"c":38.18,"v":604000},{"d":"2019-02-14","o":37.83,"h":38.23,"l":37.31,"c":38.03,"v":471800},{"d":"2019-02-15","o":38.46,"h":38.7,"l":38.08,"c":38.3,"v":674400},{"d":"2019-02-19","o":38.22,"h":38.8,"l":38.11,"c":38.6,"v":507300},{"d":"2019-02-20","o":38.68,"h":38.92,"l":38.26,"c":38.32,"v":1423300},{"d":"2019-02-21","o":38.72,"h":38.82,"l":37.65,"c":37.81,"v":1238400},{"d":"2019-02-22","o":38.07,"h":38.94,"l":37.64,"c":38.23,"v":1049900},{"d":"2019-02-25","o":38.35,"h":38.93,"l":38.33,"c":38.55,"v":677000},{"d":"2019-02-26","o":38.49,"h":38.67,"l":38.13,"c":38.14,"v":605200},{"d":"2019-02-27","o":38.09,"h":38.2,"l":37.65,"c":37.87,"v":585700},{"d":"2019-02-28","o":37.8,"h":37.8,"l":37.3,"c":37.36,"v":482700},{"d":"2019-03-01","o":37.76,"h":38.18,"l":37.41,"c":38.06,"v":756400},{"d":"2019-03-04","o":38.24,"h":38.54,"l":36.95,"c":37.21,"v":591900},{"d":"2019-03-05","o":37.25,"h":37.47,"l":36.6,"c":37.02,"v":738600},{"d":"2019-03-06","o":36.99,"h":36.99,"l":35.54,"c":35.56,"v":745100},{"d":"2019-03-07","o":35.5,"h":35.6,"l":34.38,"c":34.91,"v":710200},{"d":"2019-03-08","o":34.15,"h":35.48,"l":34.03,"c":35.38,"v":752000},{"d":"2019-03-11","o":34.76,"h":34.82,"l":33.56,"c":34.79,"v":2332600},{"d":"2019-03-12","o":34.85,"h":35.13,"l":34.41,"c":35.01,"v":1501000},{"d":"2019-03-13","o":35.2,"h":35.75,"l":35,"c":35.25,"v":1505500},{"d":"2019-03-14","o":35.3,"h":35.6,"l":34.61,"c":34.74,"v":1040100},{"d":"2019-03-15","o":34.68,"h":34.68,"l":33.83,"c":33.84,"v":1927000},{"d":"2019-03-18","o":33.97,"h":34.28,"l":33.82,"c":34.1,"v":1082800},{"d":"2019-03-19","o":34.21,"h":34.45,"l":33.62,"c":33.64,"v":741800},{"d":"2019-03-20","o":33.51,"h":33.72,"l":32.8,"c":33.11,"v":1293500},{"d":"2019-03-21","o":33,"h":34.16,"l":32.85,"c":34,"v":1187600},{"d":"2019-03-22","o":33.67,"h":33.67,"l":31.98,"c":32.68,"v":2428000},{"d":"2019-03-25","o":32.67,"h":33.31,"l":32.41,"c":33.09,"v":1250300},{"d":"2019-03-26","o":33.5,"h":33.97,"l":33.15,"c":33.45,"v":1032600},{"d":"2019-03-27","o":33.41,"h":33.86,"l":33.07,"c":33.48,"v":737900},{"d":"2019-03-28","o":33.48,"h":34.03,"l":33.48,"c":34.02,"v":942200},{"d":"2019-03-29","o":34.33,"h":34.67,"l":34.13,"c":34.35,"v":574700},{"d":"2019-04-01","o":34.68,"h":35.62,"l":34.64,"c":35.42,"v":970200},{"d":"2019-04-02","o":35.44,"h":35.6,"l":35.12,"c":35.54,"v":692200},{"d":"2019-04-03","o":35.86,"h":36.55,"l":35.56,"c":35.78,"v":665400},{"d":"2019-04-04","o":35.73,"h":36.82,"l":35.73,"c":36.6,"v":1313500},{"d":"2019-04-05","o":36.81,"h":37.02,"l":36.58,"c":36.84,"v":820300},{"d":"2019-04-08","o":36.84,"h":36.97,"l":36.36,"c":36.6,"v":840300},{"d":"2019-04-09","o":36.39,"h":36.39,"l":35.49,"c":35.6,"v":733800},{"d":"2019-04-10","o":35.59,"h":36.52,"l":35.59,"c":36.29,"v":787900},{"d":"2019-04-11","o":36.33,"h":37.03,"l":36.33,"c":37,"v":638800},{"d":"2019-04-12","o":37.35,"h":37.84,"l":37.28,"c":37.7,"v":711700},{"d":"2019-04-15","o":37.8,"h":37.95,"l":37.35,"c":37.47,"v":524900},{"d":"2019-04-16","o":37.49,"h":37.92,"l":37.32,"c":37.63,"v":732700},{"d":"2019-04-17","o":37.81,"h":38.33,"l":37.69,"c":38,"v":997800},{"d":"2019-04-18","o":38.31,"h":38.38,"l":37.56,"c":37.8,"v":709400},{"d":"2019-04-22","o":37.66,"h":37.85,"l":37.16,"c":37.31,"v":451300},{"d":"2019-04-23","o":37.43,"h":38.15,"l":37.43,"c":38,"v":562300},{"d":"2019-04-24","o":37.93,"h":38.5,"l":37.93,"c":38.29,"v":735900},{"d":"2019-04-25","o":38.29,"h":38.31,"l":37.67,"c":37.94,"v":885300},{"d":"2019-04-26","o":37.8,"h":38.26,"l":37.74,"c":38.23,"v":885500},{"d":"2019-04-29","o":38.3,"h":38.87,"l":38.25,"c":38.42,"v":699200},{"d":"2019-04-30","o":38.35,"h":38.63,"l":38.2,"c":38.56,"v":1306200},{"d":"2019-05-01","o":38.63,"h":39.84,"l":38.63,"c":38.9,"v":1122300},{"d":"2019-05-02","o":38.95,"h":39.56,"l":38.55,"c":38.86,"v":1163500},{"d":"2019-05-03","o":38.96,"h":39.59,"l":38.81,"c":39.58,"v":742500},{"d":"2019-05-06","o":38.51,"h":39.43,"l":38.4,"c":39.38,"v":875600},{"d":"2019-05-07","o":38.81,"h":38.95,"l":37.98,"c":38.44,"v":968400},{"d":"2019-05-08","o":38.37,"h":38.81,"l":38.12,"c":38.34,"v":724500},{"d":"2019-05-09","o":38,"h":38.23,"l":37.14,"c":38.14,"v":1091300},{"d":"2019-05-10","o":38.53,"h":39.45,"l":37.64,"c":38.9,"v":1507300},{"d":"2019-05-13","o":37.76,"h":37.99,"l":37.31,"c":37.76,"v":1039000},{"d":"2019-05-14","o":37.99,"h":38.95,"l":37.91,"c":38.53,"v":686300},{"d":"2019-05-15","o":38.12,"h":38.84,"l":37.91,"c":38.36,"v":716800},{"d":"2019-05-16","o":38.47,"h":38.96,"l":38.02,"c":38.16,"v":1259500},{"d":"2019-05-17","o":37.76,"h":38.06,"l":37.2,"c":37.62,"v":1278700},{"d":"2019-05-20","o":37.09,"h":37.69,"l":37.07,"c":37.22,"v":686200},{"d":"2019-05-21","o":37.38,"h":38.08,"l":37.3,"c":37.87,"v":713500},{"d":"2019-05-22","o":37.87,"h":37.88,"l":37.24,"c":37.42,"v":849000},{"d":"2019-05-23","o":36.96,"h":37.11,"l":36.16,"c":36.55,"v":809600},{"d":"2019-05-24","o":36.79,"h":37.01,"l":36.71,"c":36.76,"v":771300},{"d":"2019-05-28","o":36.91,"h":37.02,"l":36.52,"c":36.73,"v":760100},{"d":"2019-05-29","o":36.41,"h":36.89,"l":36.28,"c":36.71,"v":964000},{"d":"2019-05-30","o":36.83,"h":37.33,"l":36.41,"c":36.75,"v":1031800},{"d":"2019-05-31","o":36.16,"h":36.38,"l":35.71,"c":36,"v":2795800},{"d":"2019-06-03","o":36.04,"h":36.66,"l":36.03,"c":36.41,"v":1748700},{"d":"2019-06-04","o":36.77,"h":38.75,"l":36.7,"c":38.75,"v":1760400},{"d":"2019-06-05","o":38.8,"h":38.86,"l":37.83,"c":38.39,"v":840500},{"d":"2019-06-06","o":38.49,"h":38.6,"l":37.79,"c":38.57,"v":544800},{"d":"2019-06-07","o":38.64,"h":38.97,"l":38.43,"c":38.55,"v":846500},{"d":"2019-06-10","o":38.86,"h":39.73,"l":38.82,"c":39.64,"v":629600},{"d":"2019-06-11","o":39.91,"h":40.41,"l":39.39,"c":39.58,"v":714000},{"d":"2019-06-12","o":39.55,"h":39.57,"l":38.79,"c":39.17,"v":639800},{"d":"2019-06-13","o":39.36,"h":39.74,"l":39.28,"c":39.64,"v":557100},{"d":"2019-06-14","o":39.48,"h":39.48,"l":38.67,"c":38.84,"v":599300},{"d":"2019-06-17","o":38.87,"h":39.29,"l":38.42,"c":38.67,"v":512900},{"d":"2019-06-18","o":39.03,"h":40.02,"l":38.68,"c":39.86,"v":771500},{"d":"2019-06-19","o":39.89,"h":40.58,"l":39.82,"c":40.12,"v":600700},{"d":"2019-06-20","o":40.77,"h":40.97,"l":40,"c":40.41,"v":583700},{"d":"2019-06-21","o":40.29,"h":40.7,"l":40.05,"c":40.27,"v":634900},{"d":"2019-06-24","o":40.33,"h":40.49,"l":39.62,"c":39.7,"v":840000},{"d":"2019-06-25","o":39.73,"h":39.83,"l":39.41,"c":39.51,"v":406900},{"d":"2019-06-26","o":39.76,"h":40.48,"l":39.64,"c":40.29,"v":474100},{"d":"2019-06-27","o":40.44,"h":40.82,"l":40.39,"c":40.63,"v":364600},{"d":"2019-06-28","o":40.8,"h":41.63,"l":40.79,"c":41.34,"v":1010400},{"d":"2019-07-01","o":42,"h":42.57,"l":41.12,"c":41.34,"v":719200},{"d":"2019-07-02","o":41.27,"h":41.34,"l":40.77,"c":41.08,"v":572900},{"d":"2019-07-03","o":41.27,"h":41.48,"l":40.84,"c":41.07,"v":381800},{"d":"2019-07-05","o":40.9,"h":41.45,"l":40.8,"c":41.45,"v":270600},{"d":"2019-07-08","o":41.23,"h":41.46,"l":40.69,"c":40.8,"v":643200},{"d":"2019-07-09","o":40.54,"h":41.15,"l":40.36,"c":41.08,"v":782500},{"d":"2019-07-10","o":41.11,"h":41.45,"l":40.48,"c":40.55,"v":518100},{"d":"2019-07-11","o":40.95,"h":41.55,"l":40.77,"c":41.53,"v":762200},{"d":"2019-07-12","o":41.56,"h":41.91,"l":41.08,"c":41.69,"v":1148900},{"d":"2019-07-15","o":41.67,"h":41.88,"l":41.26,"c":41.45,"v":1291100},{"d":"2019-07-16","o":41.51,"h":42.5,"l":41.3,"c":42.1,"v":947400},{"d":"2019-07-17","o":41.79,"h":41.91,"l":40.88,"c":40.88,"v":851400},{"d":"2019-07-18","o":40.67,"h":40.89,"l":40.23,"c":40.86,"v":1145000},{"d":"2019-07-19","o":41.07,"h":41.54,"l":40.89,"c":40.92,"v":901500},{"d":"2019-07-22","o":40.88,"h":41.07,"l":40.69,"c":40.96,"v":723700},{"d":"2019-07-23","o":41.23,"h":41.85,"l":41.2,"c":41.8,"v":633800},{"d":"2019-07-24","o":41.6,"h":42.67,"l":41.6,"c":42.59,"v":472200},{"d":"2019-07-25","o":42.69,"h":42.74,"l":41.84,"c":42,"v":551900},{"d":"2019-07-26","o":41.89,"h":42.2,"l":41.42,"c":42.14,"v":529400},{"d":"2019-07-29","o":42.04,"h":42.16,"l":40.92,"c":40.97,"v":993700},{"d":"2019-07-30","o":40.7,"h":42.83,"l":40.45,"c":42.74,"v":999100},{"d":"2019-07-31","o":42.74,"h":43.04,"l":41.79,"c":41.79,"v":866300},{"d":"2019-08-01","o":41.64,"h":41.97,"l":40.1,"c":40.53,"v":828200},{"d":"2019-08-02","o":40.23,"h":40.34,"l":38.92,"c":39.5,"v":920600},{"d":"2019-08-05","o":38.71,"h":38.95,"l":38.01,"c":38.36,"v":1900600},{"d":"2019-08-06","o":38.69,"h":39.18,"l":38.05,"c":38.86,"v":577500},{"d":"2019-08-07","o":38.04,"h":38.95,"l":37.71,"c":38.7,"v":923700},{"d":"2019-08-08","o":38.95,"h":40.25,"l":38.92,"c":40.17,"v":809000},{"d":"2019-08-09","o":39.94,"h":40.55,"l":38.21,"c":40.11,"v":1117400},{"d":"2019-08-12","o":39.82,"h":39.82,"l":39,"c":39.23,"v":564700},{"d":"2019-08-13","o":39.42,"h":40.15,"l":38.75,"c":38.98,"v":898200},{"d":"2019-08-14","o":38.15,"h":38.29,"l":37.53,"c":37.92,"v":825700},{"d":"2019-08-15","o":38.11,"h":38.33,"l":37.54,"c":37.95,"v":710400},{"d":"2019-08-16","o":38.34,"h":38.79,"l":38.17,"c":38.49,"v":735900},{"d":"2019-08-19","o":39.05,"h":39.18,"l":37.54,"c":38.95,"v":701500},{"d":"2019-08-20","o":38.76,"h":39.15,"l":38.51,"c":39.05,"v":411400},{"d":"2019-08-21","o":39.48,"h":39.62,"l":39.16,"c":39.24,"v":314500},{"d":"2019-08-22","o":39.44,"h":39.79,"l":39.23,"c":39.67,"v":306400},{"d":"2019-08-23","o":39.33,"h":39.75,"l":38.69,"c":39,"v":938600},{"d":"2019-08-26","o":39.42,"h":39.66,"l":39.07,"c":39.59,"v":679600},{"d":"2019-08-27","o":39.87,"h":39.87,"l":38.52,"c":38.76,"v":963800},{"d":"2019-08-28","o":38.68,"h":40.22,"l":38.37,"c":39.99,"v":647500},{"d":"2019-08-29","o":40.43,"h":41.55,"l":40.43,"c":41.13,"v":592900},{"d":"2019-08-30","o":41.52,"h":41.67,"l":41.2,"c":41.54,"v":419000},{"d":"2019-09-03","o":41.2,"h":41.2,"l":40.13,"c":40.74,"v":768900},{"d":"2019-09-04","o":41.23,"h":41.48,"l":40.9,"c":41.46,"v":774200},{"d":"2019-09-05","o":41.99,"h":42.63,"l":41.68,"c":42.36,"v":1204100},{"d":"2019-09-06","o":42.27,"h":42.6,"l":41.75,"c":41.88,"v":668100},{"d":"2019-09-09","o":42.11,"h":42.97,"l":42.06,"c":42.91,"v":791300},{"d":"2019-09-10","o":42.99,"h":43.86,"l":42.56,"c":43.37,"v":1225700},{"d":"2019-09-11","o":43.61,"h":44.8,"l":43.1,"c":44.79,"v":837200},{"d":"2019-09-12","o":44.47,"h":45,"l":44.01,"c":44.88,"v":823900},{"d":"2019-09-13","o":45.1,"h":45.43,"l":44.01,"c":44.03,"v":788300},{"d":"2019-09-16","o":43.37,"h":44,"l":43.05,"c":43.66,"v":1057300},{"d":"2019-09-17","o":43.55,"h":43.79,"l":42.92,"c":43.65,"v":425500},{"d":"2019-09-18","o":43.24,"h":43.57,"l":42.93,"c":43.46,"v":387500},{"d":"2019-09-19","o":43.5,"h":43.63,"l":43.07,"c":43.3,"v":440600},{"d":"2019-09-20","o":43.38,"h":43.62,"l":42.4,"c":42.68,"v":539300},{"d":"2019-09-23","o":42.49,"h":42.79,"l":41.9,"c":42.5,"v":500700},{"d":"2019-09-24","o":42.36,"h":42.73,"l":41.87,"c":41.95,"v":360300},{"d":"2019-09-25","o":42.02,"h":42.69,"l":41.84,"c":42.45,"v":376000},{"d":"2019-09-26","o":42.42,"h":42.5,"l":41.96,"c":42.4,"v":453400},{"d":"2019-09-27","o":42.51,"h":42.99,"l":41.85,"c":42.02,"v":504600},{"d":"2019-09-30","o":42.02,"h":42.36,"l":41.56,"c":41.82,"v":433300},{"d":"2019-10-01","o":42.13,"h":42.21,"l":40.51,"c":40.57,"v":528000},{"d":"2019-10-02","o":40.02,"h":40.24,"l":38.59,"c":39.35,"v":674300},{"d":"2019-10-03","o":39.07,"h":39.64,"l":38.56,"c":39.56,"v":608700},{"d":"2019-10-04","o":39.65,"h":40.03,"l":39.34,"c":40.03,"v":305700},{"d":"2019-10-07","o":39.86,"h":40.01,"l":39.44,"c":39.5,"v":563900},{"d":"2019-10-08","o":39.04,"h":39.44,"l":38.88,"c":39.1,"v":808000},{"d":"2019-10-09","o":39.48,"h":39.79,"l":39.23,"c":39.56,"v":368900},{"d":"2019-10-10","o":39.58,"h":40.34,"l":39.49,"c":40,"v":292100},{"d":"2019-10-11","o":40.82,"h":41.66,"l":40.79,"c":40.8,"v":509300},{"d":"2019-10-14","o":40.52,"h":41.3,"l":40.32,"c":41.24,"v":279600},{"d":"2019-10-15","o":41.17,"h":42.09,"l":40.95,"c":41.92,"v":437800},{"d":"2019-10-16","o":41.72,"h":42.52,"l":41.68,"c":42.46,"v":443700},{"d":"2019-10-17","o":42.69,"h":43.13,"l":42.41,"c":43,"v":365200},{"d":"2019-10-18","o":42.92,"h":43.29,"l":42.43,"c":42.55,"v":483100},{"d":"2019-10-21","o":43.01,"h":43.79,"l":42.72,"c":43.4,"v":512400},{"d":"2019-10-22","o":43.41,"h":43.78,"l":42.73,"c":43.56,"v":275600},{"d":"2019-10-23","o":43.33,"h":44.12,"l":43.13,"c":44.12,"v":358100},{"d":"2019-10-24","o":44.61,"h":44.64,"l":43.77,"c":44.25,"v":381600},{"d":"2019-10-25","o":44.22,"h":44.89,"l":44.15,"c":44.69,"v":327800},{"d":"2019-10-28","o":45,"h":45.39,"l":44.58,"c":44.75,"v":507600},{"d":"2019-10-29","o":44.62,"h":45.02,"l":44.53,"c":44.83,"v":306300},{"d":"2019-10-30","o":44.75,"h":44.75,"l":43.34,"c":44.02,"v":474700},{"d":"2019-10-31","o":43.85,"h":44.04,"l":43.24,"c":43.98,"v":360900},{"d":"2019-11-01","o":44.28,"h":45.02,"l":44.1,"c":44.91,"v":448700},{"d":"2019-11-04","o":45.33,"h":45.79,"l":45.05,"c":45.76,"v":380300},{"d":"2019-11-05","o":46.09,"h":46.99,"l":45.82,"c":46.31,"v":722300},{"d":"2019-11-06","o":47,"h":47.48,"l":45.76,"c":46.24,"v":974800},{"d":"2019-11-07","o":46.74,"h":47.35,"l":46.07,"c":46.6,"v":674400},{"d":"2019-11-08","o":47.06,"h":47.54,"l":44.85,"c":45.74,"v":1322300},{"d":"2019-11-11","o":45.51,"h":45.97,"l":45.28,"c":45.81,"v":579900},{"d":"2019-11-12","o":45.82,"h":46.05,"l":45.42,"c":45.49,"v":679100},{"d":"2019-11-13","o":45.25,"h":45.25,"l":44.51,"c":44.91,"v":827500},{"d":"2019-11-14","o":44.93,"h":45.35,"l":44.5,"c":45.18,"v":464700},{"d":"2019-11-15","o":45.38,"h":45.6,"l":45.15,"c":45.45,"v":581500},{"d":"2019-11-18","o":45.18,"h":45.18,"l":44.59,"c":44.76,"v":658500},{"d":"2019-11-19","o":44.9,"h":45.56,"l":44.68,"c":45.11,"v":481200},{"d":"2019-11-20","o":44.84,"h":45.44,"l":44.75,"c":45.39,"v":533700},{"d":"2019-11-21","o":45.4,"h":45.9,"l":45.12,"c":45.79,"v":500700},{"d":"2019-11-22","o":45.81,"h":46.14,"l":45.62,"c":45.86,"v":480700},{"d":"2019-11-25","o":46.1,"h":46.9,"l":45.79,"c":46.54,"v":1113900},{"d":"2019-11-26","o":46.47,"h":46.92,"l":46.21,"c":46.78,"v":477800},{"d":"2019-11-27","o":47.04,"h":47.04,"l":46.26,"c":46.59,"v":246500},{"d":"2019-11-29","o":46.28,"h":46.85,"l":46.04,"c":46.43,"v":165800},{"d":"2019-12-02","o":46.61,"h":46.8,"l":46.21,"c":46.25,"v":449700},{"d":"2019-12-03","o":45.64,"h":45.98,"l":44.57,"c":45.21,"v":457500},{"d":"2019-12-04","o":45.37,"h":46.01,"l":45.25,"c":45.31,"v":581600},{"d":"2019-12-05","o":45.37,"h":45.72,"l":45.19,"c":45.58,"v":608300},{"d":"2019-12-06","o":46.18,"h":47.08,"l":46.08,"c":46.84,"v":770500},{"d":"2019-12-09","o":46.63,"h":47.08,"l":46.63,"c":46.79,"v":275700},{"d":"2019-12-10","o":46.7,"h":46.92,"l":46.46,"c":46.57,"v":338800},{"d":"2019-12-11","o":46.65,"h":46.99,"l":46.25,"c":46.62,"v":426800},{"d":"2019-12-12","o":46.62,"h":47.6,"l":46.59,"c":47.45,"v":389100},{"d":"2019-12-13","o":47.44,"h":47.89,"l":46.97,"c":47.2,"v":565000},{"d":"2019-12-16","o":47.46,"h":47.86,"l":47.35,"c":47.47,"v":543900},{"d":"2019-12-17","o":47.46,"h":47.73,"l":47.32,"c":47.52,"v":479500},{"d":"2019-12-18","o":47.51,"h":48.13,"l":47.49,"c":47.68,"v":656700},{"d":"2019-12-19","o":47.41,"h":47.95,"l":47.23,"c":47.85,"v":454600},{"d":"2019-12-20","o":48.07,"h":48.2,"l":47.57,"c":48.16,"v":702800},{"d":"2019-12-23","o":48.33,"h":48.39,"l":48,"c":48.1,"v":341700},{"d":"2019-12-24","o":48.26,"h":48.44,"l":48.04,"c":48.36,"v":137000},{"d":"2019-12-26","o":48.5,"h":48.59,"l":48.13,"c":48.42,"v":234900},{"d":"2019-12-27","o":48.5,"h":48.55,"l":47.92,"c":48.13,"v":479600},{"d":"2019-12-30","o":48.26,"h":48.36,"l":47.53,"c":47.59,"v":361700},{"d":"2019-12-31","o":47.49,"h":47.67,"l":47.24,"c":47.52,"v":298900},{"d":"2020-01-02","o":47.69,"h":47.8,"l":46.87,"c":47.32,"v":742500},{"d":"2020-01-03","o":46.61,"h":47.72,"l":46.56,"c":47.62,"v":560300},{"d":"2020-01-06","o":47.2,"h":47.74,"l":47,"c":47.19,"v":488700},{"d":"2020-01-07","o":47.13,"h":47.52,"l":46.44,"c":46.54,"v":839500},{"d":"2020-01-08","o":46.65,"h":46.99,"l":46.17,"c":46.72,"v":420200},{"d":"2020-01-09","o":47.01,"h":47.35,"l":46.82,"c":47.35,"v":529000},{"d":"2020-01-10","o":47.48,"h":47.91,"l":47.29,"c":47.62,"v":619200},{"d":"2020-01-13","o":47.79,"h":48.59,"l":47.72,"c":48.56,"v":552900},{"d":"2020-01-14","o":48.4,"h":48.99,"l":48.4,"c":48.53,"v":646000},{"d":"2020-01-15","o":48.26,"h":48.98,"l":48.1,"c":48.94,"v":583700},{"d":"2020-01-16","o":49.27,"h":49.85,"l":49.27,"c":49.63,"v":744700},{"d":"2020-01-17","o":49.82,"h":49.96,"l":49.21,"c":49.42,"v":853900},{"d":"2020-01-21","o":49.09,"h":49.12,"l":47.54,"c":47.74,"v":1122200},{"d":"2020-01-22","o":47.74,"h":47.85,"l":47.05,"c":47.07,"v":914000},{"d":"2020-01-23","o":46.83,"h":47.47,"l":45.67,"c":47.36,"v":925700},{"d":"2020-01-24","o":47.42,"h":47.55,"l":45.68,"c":46,"v":664600},{"d":"2020-01-27","o":45.03,"h":45.34,"l":44.31,"c":44.35,"v":732500},{"d":"2020-01-28","o":44.54,"h":44.92,"l":44.25,"c":44.61,"v":347500},{"d":"2020-01-29","o":44.8,"h":44.94,"l":44.25,"c":44.51,"v":356300},{"d":"2020-01-30","o":43.85,"h":44.33,"l":43.36,"c":44.08,"v":530400},{"d":"2020-01-31","o":43.81,"h":44.05,"l":42.89,"c":42.94,"v":776800},{"d":"2020-02-03","o":43.13,"h":43.38,"l":42.75,"c":43.03,"v":524600},{"d":"2020-02-04","o":43.53,"h":44.76,"l":43.34,"c":44.3,"v":718500},{"d":"2020-02-05","o":45.01,"h":45.46,"l":44.9,"c":45.3,"v":513700},{"d":"2020-02-06","o":45.49,"h":45.66,"l":44.4,"c":44.47,"v":397100},{"d":"2020-02-07","o":44,"h":44.1,"l":43.1,"c":43.13,"v":524200},{"d":"2020-02-10","o":42.92,"h":43.74,"l":42.87,"c":43.58,"v":1256800},{"d":"2020-02-11","o":43.81,"h":44.65,"l":43.81,"c":44.2,"v":1228800},{"d":"2020-02-12","o":44.59,"h":44.95,"l":44.45,"c":44.48,"v":847400},{"d":"2020-02-13","o":44.44,"h":45.87,"l":44.4,"c":45.3,"v":749300},{"d":"2020-02-14","o":46.05,"h":46.2,"l":45.02,"c":45.29,"v":752900},{"d":"2020-02-18","o":45.18,"h":45.36,"l":42.95,"c":43.5,"v":1319600},{"d":"2020-02-19","o":43.75,"h":43.98,"l":43.52,"c":43.75,"v":889300},{"d":"2020-02-20","o":43.59,"h":44.83,"l":43.59,"c":44.66,"v":746800},{"d":"2020-02-21","o":44.38,"h":44.56,"l":42.96,"c":43.33,"v":576800},{"d":"2020-02-24","o":41.18,"h":41.8,"l":39.99,"c":41.54,"v":1286000},{"d":"2020-02-25","o":41.73,"h":41.75,"l":38.35,"c":38.53,"v":1113200},{"d":"2020-02-26","o":38.89,"h":39.15,"l":37.2,"c":37.57,"v":1193700},{"d":"2020-02-27","o":36.98,"h":38.9,"l":35.74,"c":37.74,"v":3000000},{"d":"2020-02-28","o":36.2,"h":38.6,"l":36.14,"c":38.36,"v":3398400},{"d":"2020-03-02","o":38.64,"h":39.38,"l":37.87,"c":39.2,"v":1651800},{"d":"2020-03-03","o":39.24,"h":39.76,"l":37.81,"c":38.22,"v":1725400},{"d":"2020-03-04","o":38.91,"h":38.95,"l":36.91,"c":38.09,"v":940000},{"d":"2020-03-05","o":36.82,"h":36.88,"l":34.24,"c":35,"v":2345400},{"d":"2020-03-06","o":33.6,"h":35.48,"l":33.47,"c":35.07,"v":3558100},{"d":"2020-03-09","o":31.63,"h":33.44,"l":31.47,"c":31.94,"v":1573400},{"d":"2020-03-10","o":33.41,"h":33.97,"l":31.16,"c":33.93,"v":1920200},{"d":"2020-03-11","o":32.51,"h":33.23,"l":30.57,"c":30.91,"v":2833300},{"d":"2020-03-12","o":28.15,"h":28.67,"l":22.11,"c":22.42,"v":3977400},{"d":"2020-03-13","o":24.05,"h":24.06,"l":20.57,"c":23.76,"v":3699200},{"d":"2020-03-16","o":20.88,"h":21.65,"l":19.06,"c":20.06,"v":2629500},{"d":"2020-03-17","o":20.35,"h":20.44,"l":15.62,"c":15.67,"v":3453600},{"d":"2020-03-18","o":14.1,"h":14.65,"l":8.41,"c":10.81,"v":6849700},{"d":"2020-03-19","o":10.59,"h":16.2,"l":9.5,"c":14.77,"v":6704100},{"d":"2020-03-20","o":15.31,"h":19.4,"l":15.31,"c":16.55,"v":4743100},{"d":"2020-03-23","o":16.29,"h":17.74,"l":14.6,"c":15.41,"v":3171800},{"d":"2020-03-24","o":16.92,"h":22.5,"l":16.9,"c":22.4,"v":3589100},{"d":"2020-03-25","o":24.05,"h":29.17,"l":24.03,"c":26.36,"v":5798900},{"d":"2020-03-26","o":27.2,"h":28.17,"l":24.2,"c":25.03,"v":4439100},{"d":"2020-03-27","o":23.55,"h":24.04,"l":20.46,"c":20.93,"v":2100600},{"d":"2020-03-30","o":20.07,"h":22.13,"l":18.01,"c":21.82,"v":2152500},{"d":"2020-03-31","o":22,"h":23.05,"l":21.73,"c":22.14,"v":1695800},{"d":"2020-04-01","o":20.87,"h":20.99,"l":19.51,"c":20.6,"v":1932300},{"d":"2020-04-02","o":20.44,"h":21.81,"l":19.91,"c":20.34,"v":1890400},{"d":"2020-04-03","o":20.25,"h":20.69,"l":17.61,"c":18.89,"v":2532000},{"d":"2020-04-06","o":20.74,"h":22.98,"l":20.42,"c":21.7,"v":1649800},{"d":"2020-04-07","o":23.87,"h":27.49,"l":23.57,"c":23.9,"v":2621000},{"d":"2020-04-08","o":24.13,"h":25.46,"l":23.69,"c":24.62,"v":2042500},{"d":"2020-04-09","o":26.19,"h":27.67,"l":25.14,"c":26.04,"v":2295600},{"d":"2020-04-13","o":26,"h":26,"l":23.06,"c":24.2,"v":1566900},{"d":"2020-04-14","o":24.6,"h":25.76,"l":24.03,"c":24.25,"v":937300},{"d":"2020-04-15","o":23,"h":23.52,"l":21.83,"c":23.4,"v":1309400},{"d":"2020-04-16","o":23.2,"h":23.2,"l":21.15,"c":21.78,"v":1245100},{"d":"2020-04-17","o":22.9,"h":24.4,"l":22.9,"c":23.76,"v":1267400},{"d":"2020-04-20","o":22.63,"h":22.98,"l":21.68,"c":22.12,"v":1332300},{"d":"2020-04-21","o":21.28,"h":21.67,"l":20.88,"c":21.44,"v":1998000},{"d":"2020-04-22","o":22.27,"h":22.4,"l":20.01,"c":20.01,"v":1722800},{"d":"2020-04-23","o":20.39,"h":20.71,"l":20.01,"c":20.13,"v":1815200},{"d":"2020-04-24","o":20.53,"h":20.85,"l":20.01,"c":20.58,"v":1912900},{"d":"2020-04-27","o":20.64,"h":22,"l":20.58,"c":21.82,"v":1843000},{"d":"2020-04-28","o":22.79,"h":23.69,"l":22.38,"c":23.03,"v":1736800},{"d":"2020-04-29","o":23.91,"h":27.1,"l":23.89,"c":26.72,"v":1891300},{"d":"2020-04-30","o":25.22,"h":26.49,"l":24.68,"c":26.15,"v":1609400},{"d":"2020-05-01","o":25.14,"h":25.83,"l":23.49,"c":24.2,"v":1130000},{"d":"2020-05-04","o":23.18,"h":23.95,"l":21.84,"c":23.6,"v":1589700},{"d":"2020-05-05","o":24.65,"h":26.69,"l":23.7,"c":23.96,"v":1287900},{"d":"2020-05-06","o":24.27,"h":24.56,"l":23.31,"c":23.36,"v":769200},{"d":"2020-05-07","o":23.95,"h":24.77,"l":23.66,"c":24.37,"v":928300},{"d":"2020-05-08","o":26,"h":27.13,"l":25.32,"c":26.98,"v":1579000},{"d":"2020-05-11","o":26.35,"h":26.48,"l":24.26,"c":24.73,"v":1806800},{"d":"2020-05-12","o":24.92,"h":24.98,"l":23.53,"c":23.76,"v":1251200},{"d":"2020-05-13","o":23.39,"h":23.39,"l":20.95,"c":21.96,"v":1594000},{"d":"2020-05-14","o":21.27,"h":22.41,"l":19.74,"c":22.4,"v":1633400},{"d":"2020-05-15","o":21.98,"h":22.64,"l":21.72,"c":22.05,"v":830600},{"d":"2020-05-18","o":24.13,"h":26.24,"l":23.83,"c":26.11,"v":1867900},{"d":"2020-05-19","o":25.88,"h":26.48,"l":24.52,"c":25.29,"v":1521500},{"d":"2020-05-20","o":26.19,"h":26.41,"l":25.68,"c":26.04,"v":1654600},{"d":"2020-05-21","o":26.5,"h":27,"l":26.15,"c":26.7,"v":1521300},{"d":"2020-05-22","o":26.93,"h":27.29,"l":26.07,"c":26.73,"v":1002500},{"d":"2020-05-26","o":28.77,"h":29.39,"l":27.91,"c":28.52,"v":2338500},{"d":"2020-05-27","o":29.36,"h":30.45,"l":28.77,"c":30.4,"v":1458200},{"d":"2020-05-28","o":31.45,"h":31.5,"l":29.55,"c":30.38,"v":1640800},{"d":"2020-05-29","o":29.44,"h":30.74,"l":29.17,"c":30.11,"v":1915900},{"d":"2020-06-01","o":29.91,"h":31.59,"l":29.65,"c":31.22,"v":1271500},{"d":"2020-06-02","o":31.44,"h":32.33,"l":31.3,"c":31.9,"v":1251100},{"d":"2020-06-03","o":32.51,"h":34.9,"l":32.43,"c":34.56,"v":1634000},{"d":"2020-06-04","o":34.65,"h":35.1,"l":33.09,"c":34.51,"v":2705700},{"d":"2020-06-05","o":37.96,"h":38.96,"l":34.66,"c":34.88,"v":2622000},{"d":"2020-06-08","o":36.65,"h":37.37,"l":36.1,"c":36.92,"v":2255100},{"d":"2020-06-09","o":35.41,"h":35.81,"l":34.02,"c":35.33,"v":1156100},{"d":"2020-06-10","o":34.92,"h":35.22,"l":32.12,"c":32.23,"v":1221000},{"d":"2020-06-11","o":29.3,"h":30.44,"l":28.91,"c":29.83,"v":1394500},{"d":"2020-06-12","o":31.98,"h":32.63,"l":30.43,"c":31.77,"v":1246600},{"d":"2020-06-15","o":30,"h":32.9,"l":29.5,"c":32.18,"v":1031800},{"d":"2020-06-16","o":34.71,"h":34.76,"l":32.45,"c":32.65,"v":1160500},{"d":"2020-06-17","o":32.63,"h":32.63,"l":30.97,"c":31.16,"v":1186100},{"d":"2020-06-18","o":30.68,"h":31.14,"l":30.21,"c":30.61,"v":1027900},{"d":"2020-06-19","o":30.9,"h":31.4,"l":29.87,"c":30.15,"v":1510800},{"d":"2020-06-22","o":29.77,"h":30.3,"l":29.09,"c":29.92,"v":771800},{"d":"2020-06-23","o":30.45,"h":30.88,"l":29.99,"c":30.41,"v":705600},{"d":"2020-06-24","o":29.75,"h":29.9,"l":28.06,"c":29.01,"v":1275000},{"d":"2020-06-25","o":28.52,"h":29.15,"l":28.08,"c":28.92,"v":1143400},{"d":"2020-06-26","o":28.74,"h":28.95,"l":27.81,"c":27.94,"v":1940300},{"d":"2020-06-29","o":28.5,"h":29.55,"l":27.72,"c":29.4,"v":1078800},{"d":"2020-06-30","o":29.13,"h":29.51,"l":28.13,"c":29.29,"v":684900},{"d":"2020-07-01","o":29.64,"h":30.84,"l":28.26,"c":28.32,"v":1181400},{"d":"2020-07-02","o":29.24,"h":29.79,"l":28.15,"c":28.21,"v":1011800},{"d":"2020-07-06","o":28.73,"h":29.63,"l":28.02,"c":29.5,"v":1216500},{"d":"2020-07-07","o":28.75,"h":28.75,"l":27.27,"c":27.69,"v":1141600},{"d":"2020-07-08","o":27.5,"h":28.3,"l":27.44,"c":28.2,"v":799100},{"d":"2020-07-09","o":28.2,"h":28.2,"l":26.46,"c":26.56,"v":2038000},{"d":"2020-07-10","o":26.53,"h":27.93,"l":26.42,"c":27.61,"v":1223000},{"d":"2020-07-13","o":28.04,"h":28.93,"l":26.9,"c":27.57,"v":790100},{"d":"2020-07-14","o":27.61,"h":28.48,"l":27.26,"c":27.99,"v":962100},{"d":"2020-07-15","o":29,"h":30.31,"l":28.45,"c":29.96,"v":1871200},{"d":"2020-07-16","o":29.83,"h":30,"l":29.07,"c":29.17,"v":769600},{"d":"2020-07-17","o":29.2,"h":29.7,"l":29.05,"c":29.1,"v":803100},{"d":"2020-07-20","o":28.8,"h":29.25,"l":27.83,"c":28.14,"v":967500},{"d":"2020-07-21","o":28.5,"h":29.03,"l":27.33,"c":27.43,"v":663500},{"d":"2020-07-22","o":27.24,"h":27.82,"l":27,"c":27.25,"v":774000},{"d":"2020-07-23","o":27.06,"h":27.7,"l":26.31,"c":27.39,"v":708900},{"d":"2020-07-24","o":27.19,"h":27.19,"l":26.47,"c":26.53,"v":492200},{"d":"2020-07-27","o":26.49,"h":26.59,"l":25.69,"c":26.02,"v":1034600},{"d":"2020-07-28","o":25.89,"h":26.37,"l":25.65,"c":25.74,"v":664500},{"d":"2020-07-29","o":25.99,"h":27.16,"l":25.85,"c":27.14,"v":868000},{"d":"2020-07-30","o":26.34,"h":26.81,"l":25.99,"c":26.7,"v":821300},{"d":"2020-07-31","o":26.47,"h":26.7,"l":25.3,"c":26.22,"v":831900},{"d":"2020-08-03","o":26.5,"h":27.32,"l":26.26,"c":27.11,"v":702000},{"d":"2020-08-04","o":26.86,"h":27.88,"l":26.77,"c":27.55,"v":564800},{"d":"2020-08-05","o":28.13,"h":28.5,"l":27.5,"c":28.36,"v":671400},{"d":"2020-08-06","o":28.16,"h":28.66,"l":27.94,"c":28.33,"v":1005700},{"d":"2020-08-07","o":29.25,"h":30.19,"l":28.38,"c":29.82,"v":1629100},{"d":"2020-08-10","o":30.21,"h":31.55,"l":30.21,"c":30.82,"v":791700},{"d":"2020-08-11","o":31.78,"h":32.67,"l":31.34,"c":31.39,"v":895300},{"d":"2020-08-12","o":31.78,"h":32.3,"l":31.21,"c":31.63,"v":544900},{"d":"2020-08-13","o":31.37,"h":32.14,"l":31.01,"c":31.03,"v":500400},{"d":"2020-08-14","o":30.74,"h":31.29,"l":30.15,"c":30.89,"v":642500},{"d":"2020-08-17","o":30.92,"h":30.99,"l":30.07,"c":30.26,"v":701000},{"d":"2020-08-18","o":30.22,"h":30.64,"l":30.06,"c":30.1,"v":490100},{"d":"2020-08-19","o":30.12,"h":30.87,"l":29.92,"c":30.14,"v":541700},{"d":"2020-08-20","o":29.77,"h":30.14,"l":29.45,"c":29.77,"v":464400},{"d":"2020-08-21","o":29.6,"h":29.75,"l":28.96,"c":29.1,"v":950500},{"d":"2020-08-24","o":29.52,"h":31.05,"l":29.52,"c":30.96,"v":694400},{"d":"2020-08-25","o":31.15,"h":31.99,"l":30.3,"c":30.92,"v":476100},{"d":"2020-08-26","o":30.84,"h":30.91,"l":29.9,"c":29.97,"v":667200},{"d":"2020-08-27","o":30.02,"h":31.7,"l":30.02,"c":31.41,"v":609800},{"d":"2020-08-28","o":31.66,"h":32.52,"l":31.55,"c":32.31,"v":640500},{"d":"2020-08-31","o":32.52,"h":32.52,"l":30.94,"c":31.08,"v":879800},{"d":"2020-09-01","o":31.09,"h":31.95,"l":30.57,"c":31.59,"v":971500},{"d":"2020-09-02","o":31.65,"h":31.73,"l":30.62,"c":31.49,"v":557300},{"d":"2020-09-03","o":31.61,"h":33.2,"l":31.05,"c":31.27,"v":651400},{"d":"2020-09-04","o":31.94,"h":32.37,"l":30.56,"c":32.14,"v":1022000},{"d":"2020-09-08","o":31.59,"h":32.46,"l":31.13,"c":31.89,"v":1087100},{"d":"2020-09-09","o":32,"h":32,"l":30.51,"c":31.31,"v":493300},{"d":"2020-09-10","o":31.44,"h":31.81,"l":30.84,"c":30.87,"v":755800},{"d":"2020-09-11","o":31,"h":31.81,"l":30.68,"c":31.61,"v":799600},{"d":"2020-09-14","o":31.96,"h":32.91,"l":31.7,"c":32.65,"v":950000},{"d":"2020-09-15","o":32.7,"h":33.43,"l":31.68,"c":31.83,"v":1096200},{"d":"2020-09-16","o":32.04,"h":33.49,"l":31.4,"c":33.04,"v":1056200},{"d":"2020-09-17","o":32.44,"h":33.34,"l":31.86,"c":32.61,"v":1325000},{"d":"2020-09-18","o":32.56,"h":32.56,"l":30.91,"c":31.07,"v":1269000},{"d":"2020-09-21","o":30,"h":30.3,"l":28.56,"c":29.84,"v":1346600},{"d":"2020-09-22","o":29.87,"h":30.4,"l":29.63,"c":29.75,"v":776900},{"d":"2020-09-23","o":29.81,"h":30.69,"l":28.07,"c":28.09,"v":984900},{"d":"2020-09-24","o":27.79,"h":27.99,"l":26.75,"c":27.14,"v":1122800},{"d":"2020-09-25","o":26.68,"h":28.12,"l":26.68,"c":28,"v":892500},{"d":"2020-09-28","o":29.04,"h":30.4,"l":28.59,"c":29.85,"v":1141400},{"d":"2020-09-29","o":29.63,"h":29.76,"l":28.85,"c":29.27,"v":657600},{"d":"2020-09-30","o":29.47,"h":30.11,"l":28.87,"c":29.42,"v":1214400},{"d":"2020-10-01","o":29.8,"h":30.99,"l":29.38,"c":30.93,"v":959600},{"d":"2020-10-02","o":29.52,"h":31.42,"l":29.24,"c":31.05,"v":745400},{"d":"2020-10-05","o":31.62,"h":32.03,"l":31.25,"c":31.49,"v":699400},{"d":"2020-10-06","o":32.15,"h":32.34,"l":29.72,"c":29.94,"v":727500},{"d":"2020-10-07","o":30.45,"h":30.92,"l":30.15,"c":30.64,"v":708800},{"d":"2020-10-08","o":30.92,"h":31.42,"l":30.26,"c":30.73,"v":1424100},{"d":"2020-10-09","o":30.8,"h":31.57,"l":29.94,"c":31.19,"v":1535900},{"d":"2020-10-12","o":31.07,"h":31.59,"l":30.75,"c":30.96,"v":1255500},{"d":"2020-10-13","o":30.81,"h":30.81,"l":29.54,"c":29.76,"v":602800},{"d":"2020-10-14","o":29.92,"h":30.45,"l":29.5,"c":29.5,"v":835800},{"d":"2020-10-15","o":29.27,"h":29.93,"l":29.06,"c":29.89,"v":378100},{"d":"2020-10-16","o":30.11,"h":30.64,"l":29.81,"c":29.85,"v":470500},{"d":"2020-10-19","o":30,"h":31.37,"l":29.91,"c":30.44,"v":669900},{"d":"2020-10-20","o":30.89,"h":31.54,"l":30.64,"c":31.07,"v":469800},{"d":"2020-10-21","o":30.84,"h":31.1,"l":30.24,"c":30.45,"v":457600},{"d":"2020-10-22","o":30.72,"h":32.08,"l":30.72,"c":31.98,"v":610400},{"d":"2020-10-23","o":32.38,"h":32.99,"l":31.58,"c":32.1,"v":903600},{"d":"2020-10-26","o":31.51,"h":31.86,"l":30.28,"c":30.7,"v":609500},{"d":"2020-10-27","o":30.48,"h":30.85,"l":29.21,"c":29.23,"v":431500},{"d":"2020-10-28","o":28.25,"h":28.48,"l":27.11,"c":27.39,"v":934900},{"d":"2020-10-29","o":27.13,"h":28.24,"l":27.13,"c":28.04,"v":451400},{"d":"2020-10-30","o":27.66,"h":28.12,"l":26.65,"c":27.24,"v":1020600},{"d":"2020-11-02","o":27.64,"h":28.86,"l":27.27,"c":28.84,"v":949500},{"d":"2020-11-03","o":29.66,"h":30.1,"l":28.98,"c":29.7,"v":589600},{"d":"2020-11-04","o":29.32,"h":29.63,"l":28.01,"c":28.97,"v":654300},{"d":"2020-11-05","o":29.38,"h":30.97,"l":29.31,"c":30.77,"v":619900},{"d":"2020-11-06","o":30.95,"h":31.17,"l":29.85,"c":30.59,"v":583900},{"d":"2020-11-09","o":34.34,"h":37.16,"l":34.2,"c":36.18,"v":2361600},{"d":"2020-11-10","o":36.84,"h":37.64,"l":33.06,"c":33.83,"v":3809900},{"d":"2020-11-11","o":34.21,"h":35.21,"l":32.97,"c":34.64,"v":1501800},{"d":"2020-11-12","o":33.95,"h":35.34,"l":33.39,"c":34.49,"v":763100},{"d":"2020-11-13","o":34.86,"h":35.9,"l":34.47,"c":35.3,"v":1643700},{"d":"2020-11-16","o":37.25,"h":38.69,"l":36.1,"c":38.54,"v":1377900},{"d":"2020-11-17","o":37.75,"h":39.69,"l":37.29,"c":39.44,"v":1544500},{"d":"2020-11-18","o":39.95,"h":41.24,"l":39.33,"c":39.58,"v":1436000},{"d":"2020-11-19","o":39.08,"h":39.24,"l":38.12,"c":38.6,"v":867400},{"d":"2020-11-20","o":38.21,"h":38.77,"l":36.69,"c":37.28,"v":1000100},{"d":"2020-11-23","o":37.78,"h":39.4,"l":37.73,"c":39.27,"v":1190300},{"d":"2020-11-24","o":40.34,"h":41.47,"l":39.8,"c":39.81,"v":1969200},{"d":"2020-11-25","o":39.56,"h":39.61,"l":38.35,"c":38.63,"v":836700},{"d":"2020-11-27","o":38.64,"h":39.3,"l":37.75,"c":37.98,"v":350200},{"d":"2020-11-30","o":37.81,"h":38.74,"l":36.4,"c":36.57,"v":946800},{"d":"2020-12-01","o":37.49,"h":38.48,"l":37.01,"c":37.82,"v":902700},{"d":"2020-12-02","o":37.5,"h":38.23,"l":37.34,"c":38.2,"v":516100},{"d":"2020-12-03","o":38.03,"h":41.38,"l":38.03,"c":40.78,"v":1204400},{"d":"2020-12-04","o":41.39,"h":43.09,"l":41.06,"c":42.72,"v":1193600},{"d":"2020-12-07","o":42.28,"h":42.3,"l":40.55,"c":41.02,"v":789000},{"d":"2020-12-08","o":40.58,"h":41.66,"l":40.32,"c":40.94,"v":424800},{"d":"2020-12-09","o":41.02,"h":41.45,"l":40.05,"c":41.13,"v":1573200},{"d":"2020-12-10","o":41.4,"h":42.98,"l":40.68,"c":42.59,"v":2107200},{"d":"2020-12-11","o":42.46,"h":42.93,"l":41.62,"c":42.56,"v":1466500},{"d":"2020-12-14","o":43.35,"h":43.7,"l":41.91,"c":41.98,"v":1167400},{"d":"2020-12-15","o":42.23,"h":42.76,"l":41.44,"c":42,"v":732100},{"d":"2020-12-16","o":41.87,"h":42.25,"l":41.01,"c":41.78,"v":823000},{"d":"2020-12-17","o":41.88,"h":42.77,"l":41.31,"c":42.33,"v":763000},{"d":"2020-12-18","o":42.07,"h":42.42,"l":41.25,"c":41.56,"v":977300},{"d":"2020-12-21","o":40,"h":42.06,"l":39.75,"c":41.87,"v":695500},{"d":"2020-12-22","o":41.95,"h":42.31,"l":40.6,"c":40.74,"v":703700},{"d":"2020-12-23","o":41.45,"h":42.99,"l":40.92,"c":42.78,"v":852700},{"d":"2020-12-24","o":42.8,"h":43.3,"l":42.22,"c":43.19,"v":231000},{"d":"2020-12-28","o":43.5,"h":44.24,"l":42.93,"c":43.32,"v":587300},{"d":"2020-12-29","o":43.34,"h":43.85,"l":43.07,"c":43.34,"v":457800},{"d":"2020-12-30","o":43.29,"h":44.62,"l":43.09,"c":44.29,"v":410700},{"d":"2020-12-31","o":43.97,"h":44.92,"l":43.5,"c":44.42,"v":533400},{"d":"2021-01-04","o":44.52,"h":44.98,"l":41.99,"c":42.39,"v":579100},{"d":"2021-01-05","o":42.41,"h":44.03,"l":42.1,"c":43.74,"v":467300},{"d":"2021-01-06","o":44.7,"h":45.13,"l":43.49,"c":44.36,"v":1211600},{"d":"2021-01-07","o":45.18,"h":45.43,"l":43.23,"c":43.72,"v":885400},{"d":"2021-01-08","o":44.39,"h":44.39,"l":42.25,"c":43.32,"v":453900},{"d":"2021-01-11","o":42.56,"h":45.02,"l":42.56,"c":44.95,"v":1454500},{"d":"2021-01-12","o":45.24,"h":46.04,"l":44.64,"c":45.65,"v":878300},{"d":"2021-01-13","o":45.41,"h":45.85,"l":44.13,"c":44.18,"v":811900},{"d":"2021-01-14","o":44.64,"h":45.86,"l":44.18,"c":45.23,"v":564000},{"d":"2021-01-15","o":44.99,"h":45.04,"l":43.1,"c":43.28,"v":708600},{"d":"2021-01-19","o":43.66,"h":44.48,"l":43.35,"c":44.13,"v":532200},{"d":"2021-01-20","o":44.49,"h":45.23,"l":44.3,"c":44.66,"v":1125400},{"d":"2021-01-21","o":44.71,"h":44.77,"l":42.91,"c":43.17,"v":636500},{"d":"2021-01-22","o":42.56,"h":43.04,"l":41.71,"c":42.5,"v":769500},{"d":"2021-01-25","o":42.44,"h":42.87,"l":41.1,"c":42.8,"v":703100},{"d":"2021-01-26","o":43.56,"h":43.87,"l":41.86,"c":41.9,"v":461100},{"d":"2021-01-27","o":41.11,"h":41.61,"l":40.02,"c":40.48,"v":669500},{"d":"2021-01-28","o":41.29,"h":42.66,"l":41.09,"c":42.06,"v":873500},{"d":"2021-01-29","o":41.8,"h":41.8,"l":39.5,"c":39.63,"v":699200},{"d":"2021-02-01","o":40.1,"h":40.54,"l":39.5,"c":40.47,"v":578800},{"d":"2021-02-02","o":41.24,"h":42.49,"l":41.03,"c":41.72,"v":520500},{"d":"2021-02-03","o":41.66,"h":43.48,"l":41.66,"c":43.17,"v":517700},{"d":"2021-02-04","o":43.55,"h":44.38,"l":42.65,"c":43.37,"v":542800},{"d":"2021-02-05","o":43.98,"h":43.99,"l":43.04,"c":43.17,"v":350800},{"d":"2021-02-08","o":43.68,"h":44.23,"l":43.43,"c":43.51,"v":696700},{"d":"2021-02-09","o":43.22,"h":43.65,"l":42.83,"c":43.23,"v":1112700},{"d":"2021-02-10","o":43.5,"h":43.84,"l":42.93,"c":43.54,"v":1214500},{"d":"2021-02-11","o":43.75,"h":43.81,"l":41.95,"c":42.66,"v":845700},{"d":"2021-02-12","o":42.25,"h":43.74,"l":42.25,"c":43.1,"v":1289600},{"d":"2021-02-16","o":43.73,"h":43.73,"l":42.42,"c":42.61,"v":992800},{"d":"2021-02-17","o":42.41,"h":43.84,"l":42.41,"c":43.5,"v":1080400},{"d":"2021-02-18","o":43,"h":43.59,"l":42.48,"c":43.09,"v":508600},{"d":"2021-02-19","o":43.49,"h":45.65,"l":43.41,"c":44.98,"v":749900},{"d":"2021-02-22","o":44.82,"h":47.74,"l":44.82,"c":46.49,"v":1718200},{"d":"2021-02-23","o":46.64,"h":47.1,"l":44.94,"c":46.8,"v":1483500},{"d":"2021-02-24","o":46.75,"h":49.17,"l":46.66,"c":47.54,"v":909800},{"d":"2021-02-25","o":48.02,"h":48.17,"l":44.8,"c":45.11,"v":801600},{"d":"2021-02-26","o":45.19,"h":46.7,"l":44.75,"c":45.86,"v":1112200},{"d":"2021-03-01","o":47.23,"h":47.41,"l":45.64,"c":45.78,"v":582300},{"d":"2021-03-02","o":45.36,"h":45.94,"l":44.38,"c":44.88,"v":880800},{"d":"2021-03-03","o":44.71,"h":47.78,"l":44.71,"c":47.2,"v":868000},{"d":"2021-03-04","o":47.19,"h":48.95,"l":46.41,"c":47.68,"v":818100},{"d":"2021-03-05","o":48.51,"h":48.71,"l":45.84,"c":47.99,"v":668200},{"d":"2021-03-08","o":49,"h":50.95,"l":48.77,"c":50.51,"v":1760900},{"d":"2021-03-09","o":50.66,"h":50.66,"l":48.27,"c":48.81,"v":1189200},{"d":"2021-03-10","o":48.94,"h":49.44,"l":48.17,"c":48.74,"v":1156300},{"d":"2021-03-11","o":48.88,"h":52.14,"l":48.76,"c":52.01,"v":1335400},{"d":"2021-03-12","o":52.12,"h":52.96,"l":51.65,"c":51.96,"v":1716800},{"d":"2021-03-15","o":52,"h":52.28,"l":50.96,"c":51.49,"v":1317400},{"d":"2021-03-16","o":51.17,"h":51.58,"l":49.94,"c":50.3,"v":994400},{"d":"2021-03-17","o":50.48,"h":51.71,"l":49.65,"c":50.76,"v":1129800},{"d":"2021-03-18","o":50.65,"h":51.17,"l":49.21,"c":49.31,"v":709300},{"d":"2021-03-19","o":49.19,"h":49.52,"l":47.62,"c":48.08,"v":1279500},{"d":"2021-03-22","o":48.23,"h":49.11,"l":47.57,"c":48.49,"v":868000},{"d":"2021-03-23","o":47.9,"h":48.72,"l":45.75,"c":46.02,"v":2281300},{"d":"2021-03-24","o":46.74,"h":48.71,"l":46.53,"c":46.67,"v":874300},{"d":"2021-03-25","o":46.18,"h":48.99,"l":45.96,"c":48.76,"v":623100},{"d":"2021-03-26","o":49.2,"h":50,"l":48.73,"c":49.99,"v":1201300},{"d":"2021-03-29","o":49.72,"h":50.45,"l":48.85,"c":49.41,"v":967400},{"d":"2021-03-30","o":49.58,"h":50.72,"l":49.58,"c":50.01,"v":557600},{"d":"2021-03-31","o":49.85,"h":50.2,"l":49,"c":49,"v":722400},{"d":"2021-04-01","o":49.39,"h":49.91,"l":48.86,"c":49.64,"v":356600},{"d":"2021-04-05","o":50.04,"h":50.36,"l":48.98,"c":49.23,"v":1338500},{"d":"2021-04-06","o":49.2,"h":50.62,"l":48.85,"c":49.4,"v":884500},{"d":"2021-04-07","o":49.69,"h":50,"l":49.22,"c":49.33,"v":567800},{"d":"2021-04-08","o":49.25,"h":49.71,"l":48.57,"c":49.25,"v":635300},{"d":"2021-04-09","o":49.38,"h":49.66,"l":48.63,"c":49,"v":457900},{"d":"2021-04-12","o":49.09,"h":49.27,"l":48.55,"c":48.78,"v":715100},{"d":"2021-04-13","o":48.25,"h":48.69,"l":46.79,"c":48.28,"v":601500},{"d":"2021-04-14","o":48.49,"h":49.4,"l":48.49,"c":48.65,"v":580600},{"d":"2021-04-15","o":48.84,"h":49.4,"l":48,"c":49.36,"v":469900},{"d":"2021-04-16","o":49.84,"h":50.32,"l":48.48,"c":48.54,"v":644500},{"d":"2021-04-19","o":48.39,"h":48.63,"l":47.66,"c":47.95,"v":348200},{"d":"2021-04-20","o":47.53,"h":47.59,"l":45.38,"c":46.4,"v":496600},{"d":"2021-04-21","o":46.07,"h":46.99,"l":45.55,"c":46.93,"v":620200},{"d":"2021-04-22","o":47.1,"h":47.43,"l":46.17,"c":46.31,"v":813900},{"d":"2021-04-23","o":46.78,"h":47.43,"l":46.65,"c":47.24,"v":358700},{"d":"2021-04-26","o":47.81,"h":48.33,"l":47.5,"c":48.15,"v":422600},{"d":"2021-04-27","o":48.07,"h":48.8,"l":47.72,"c":48.73,"v":298500},{"d":"2021-04-28","o":48.72,"h":49.46,"l":48.16,"c":48.27,"v":348500},{"d":"2021-04-29","o":48.72,"h":48.85,"l":47.64,"c":47.8,"v":1067800},{"d":"2021-04-30","o":47.39,"h":47.71,"l":46.48,"c":46.71,"v":748400},{"d":"2021-05-03","o":47.29,"h":47.81,"l":46.88,"c":47.3,"v":667200},{"d":"2021-05-04","o":47.29,"h":47.55,"l":46.15,"c":47.2,"v":753000},{"d":"2021-05-05","o":47.65,"h":49.07,"l":47.31,"c":48.57,"v":452400},{"d":"2021-05-06","o":48.65,"h":49.18,"l":47.78,"c":48.82,"v":750000},{"d":"2021-05-07","o":46.35,"h":47.15,"l":44.06,"c":44.15,"v":2232400},{"d":"2021-05-10","o":44,"h":46.49,"l":43.95,"c":45.49,"v":1481300},{"d":"2021-05-11","o":45.01,"h":45.51,"l":43.82,"c":44.87,"v":1254800},{"d":"2021-05-12","o":45.08,"h":45.26,"l":43.08,"c":43.21,"v":908600},{"d":"2021-05-13","o":43.4,"h":44.9,"l":43.08,"c":44.69,"v":851900},{"d":"2021-05-14","o":45.19,"h":46.77,"l":44.85,"c":46.38,"v":903900},{"d":"2021-05-17","o":46.05,"h":46.44,"l":45.36,"c":46.24,"v":740100},{"d":"2021-05-18","o":46.25,"h":46.8,"l":45.54,"c":45.55,"v":588400},{"d":"2021-05-19","o":44.75,"h":45.99,"l":44.26,"c":45.75,"v":701100},{"d":"2021-05-20","o":45.67,"h":45.94,"l":44.57,"c":45.3,"v":988400},{"d":"2021-05-21","o":45.74,"h":46.3,"l":45.24,"c":45.45,"v":1104000},{"d":"2021-05-24","o":45.62,"h":45.98,"l":44.88,"c":45.73,"v":554900},{"d":"2021-05-25","o":45.79,"h":46.44,"l":45.6,"c":45.65,"v":988300},{"d":"2021-05-26","o":45.79,"h":47.36,"l":45.65,"c":47.11,"v":728400},{"d":"2021-05-27","o":47.89,"h":48.26,"l":46.52,"c":47.08,"v":886400},{"d":"2021-05-28","o":47.06,"h":47.17,"l":46.17,"c":47.06,"v":379100},{"d":"2021-06-01","o":47.49,"h":48.63,"l":47.31,"c":48.2,"v":539400},{"d":"2021-06-02","o":48.47,"h":48.6,"l":47.29,"c":47.44,"v":453800},{"d":"2021-06-03","o":47.27,"h":47.27,"l":46.25,"c":46.71,"v":600500},{"d":"2021-06-04","o":46.89,"h":47.03,"l":46.22,"c":46.68,"v":340400},{"d":"2021-06-07","o":46.58,"h":47.02,"l":46.23,"c":46.73,"v":228200},{"d":"2021-06-08","o":46.57,"h":47.51,"l":46.1,"c":47.29,"v":346600},{"d":"2021-06-09","o":47.3,"h":47.3,"l":46.05,"c":46.07,"v":300500},{"d":"2021-06-10","o":46.61,"h":46.62,"l":45.48,"c":45.66,"v":422500},{"d":"2021-06-11","o":45.72,"h":46.3,"l":45.47,"c":46.25,"v":458000},{"d":"2021-06-14","o":46.08,"h":46.32,"l":45.44,"c":45.77,"v":534600},{"d":"2021-06-15","o":45.86,"h":46.47,"l":45.58,"c":46.19,"v":335400},{"d":"2021-06-16","o":45.93,"h":45.93,"l":44.77,"c":45.32,"v":500800},{"d":"2021-06-17","o":45.49,"h":45.56,"l":43,"c":43.83,"v":864000},{"d":"2021-06-18","o":43.05,"h":43.47,"l":42.37,"c":42.39,"v":710900},{"d":"2021-06-21","o":43,"h":44.26,"l":42.82,"c":44.05,"v":417400},{"d":"2021-06-22","o":43.75,"h":43.82,"l":43.27,"c":43.58,"v":279000},{"d":"2021-06-23","o":43.73,"h":44.13,"l":43.4,"c":43.45,"v":287100},{"d":"2021-06-24","o":43.65,"h":44.49,"l":43.03,"c":44.37,"v":542200},{"d":"2021-06-25","o":44.71,"h":45.28,"l":44.16,"c":44.47,"v":1037800},{"d":"2021-06-28","o":43.87,"h":44,"l":42.13,"c":42.62,"v":514200},{"d":"2021-06-29","o":42.66,"h":42.99,"l":41.67,"c":41.73,"v":431800},{"d":"2021-06-30","o":41.66,"h":42.1,"l":41.4,"c":41.74,"v":1242600},{"d":"2021-07-01","o":42.11,"h":42.59,"l":41.65,"c":42.42,"v":430400},{"d":"2021-07-02","o":42.37,"h":42.42,"l":42.02,"c":42.22,"v":231500},{"d":"2021-07-06","o":42.03,"h":42.04,"l":40.36,"c":41.05,"v":619800},{"d":"2021-07-07","o":40.71,"h":41.59,"l":40.59,"c":41.14,"v":499700},{"d":"2021-07-08","o":40.32,"h":42.03,"l":39.4,"c":40.75,"v":826500},{"d":"2021-07-09","o":41.51,"h":42.31,"l":41.28,"c":42.24,"v":473900},{"d":"2021-07-12","o":41.4,"h":42.26,"l":41.36,"c":42.12,"v":451900},{"d":"2021-07-13","o":41.77,"h":41.95,"l":41.1,"c":41.29,"v":345600},{"d":"2021-07-14","o":41.67,"h":42.09,"l":40.62,"c":41.22,"v":398400},{"d":"2021-07-15","o":40.77,"h":41.77,"l":40.77,"c":41.5,"v":417100},{"d":"2021-07-16","o":41.93,"h":41.94,"l":40.1,"c":40.28,"v":715600},{"d":"2021-07-19","o":39.24,"h":39.93,"l":38.31,"c":38.95,"v":1067300},{"d":"2021-07-20","o":38.86,"h":41.51,"l":38.85,"c":41.21,"v":757500},{"d":"2021-07-21","o":41.53,"h":42.76,"l":41.48,"c":41.95,"v":442400},{"d":"2021-07-22","o":42,"h":42,"l":40.72,"c":41.3,"v":425500},{"d":"2021-07-23","o":41.46,"h":41.8,"l":40.61,"c":41.15,"v":518600},{"d":"2021-07-26","o":41.4,"h":41.94,"l":41.1,"c":41.53,"v":386100},{"d":"2021-07-27","o":40.85,"h":41.44,"l":40.56,"c":41.36,"v":409300},{"d":"2021-07-28","o":41.74,"h":42.43,"l":41.29,"c":42.03,"v":441000},{"d":"2021-07-29","o":42.6,"h":43.11,"l":42.38,"c":42.53,"v":273900},{"d":"2021-07-30","o":42.01,"h":42.64,"l":41.65,"c":42.36,"v":544500},{"d":"2021-08-02","o":42.71,"h":43.6,"l":41.62,"c":42.1,"v":665900},{"d":"2021-08-03","o":42.04,"h":42.55,"l":40.85,"c":42.51,"v":662500},{"d":"2021-08-04","o":41.88,"h":42.35,"l":41.43,"c":42.11,"v":1077800},{"d":"2021-08-05","o":42.39,"h":43.35,"l":42.02,"c":43.21,"v":553700},{"d":"2021-08-06","o":43.3,"h":43.87,"l":40.67,"c":42.55,"v":1032600},{"d":"2021-08-09","o":42.03,"h":42.03,"l":40.7,"c":41.74,"v":1116300},{"d":"2021-08-10","o":41.72,"h":42.59,"l":41.56,"c":42.54,"v":328800},{"d":"2021-08-11","o":42.82,"h":43.55,"l":41.98,"c":43.5,"v":381600},{"d":"2021-08-12","o":43.25,"h":43.53,"l":42.77,"c":43.51,"v":375700},{"d":"2021-08-13","o":43.57,"h":43.68,"l":43.27,"c":43.5,"v":440300},{"d":"2021-08-16","o":43.19,"h":43.34,"l":42.47,"c":43.1,"v":945400},{"d":"2021-08-17","o":42.5,"h":42.84,"l":41.81,"c":42.45,"v":806500},{"d":"2021-08-18","o":42.27,"h":42.51,"l":41.38,"c":41.4,"v":1381200},{"d":"2021-08-19","o":40.91,"h":40.98,"l":39.81,"c":40.11,"v":725800},{"d":"2021-08-20","o":39.92,"h":40.24,"l":39.66,"c":40.04,"v":363500},{"d":"2021-08-23","o":40.48,"h":40.69,"l":39.85,"c":39.92,"v":790800},{"d":"2021-08-24","o":39.95,"h":41.29,"l":39.95,"c":40.95,"v":704200},{"d":"2021-08-25","o":41.06,"h":42,"l":40.52,"c":41.29,"v":1704100},{"d":"2021-08-26","o":41.14,"h":41.32,"l":39.38,"c":39.6,"v":618300},{"d":"2021-08-27","o":39.6,"h":40.6,"l":39.6,"c":40.37,"v":660200},{"d":"2021-08-30","o":40.54,"h":40.54,"l":39.71,"c":39.82,"v":580500},{"d":"2021-08-31","o":39.65,"h":40.19,"l":39.53,"c":39.74,"v":395200},{"d":"2021-09-01","o":39.82,"h":40.11,"l":39.4,"c":39.46,"v":418700},{"d":"2021-09-02","o":39.62,"h":40.38,"l":39.52,"c":40.11,"v":618400},{"d":"2021-09-03","o":40.44,"h":41,"l":40.2,"c":40.59,"v":686800},{"d":"2021-09-07","o":40.34,"h":40.92,"l":39.49,"c":39.63,"v":441800},{"d":"2021-09-08","o":39.54,"h":39.83,"l":38.56,"c":39.01,"v":355200},{"d":"2021-09-09","o":38.8,"h":40.11,"l":38.61,"c":39.47,"v":698500},{"d":"2021-09-10","o":39.77,"h":39.77,"l":38.4,"c":38.42,"v":371500},{"d":"2021-09-13","o":38.75,"h":39.49,"l":37.91,"c":39.19,"v":553400},{"d":"2021-09-14","o":39.33,"h":39.59,"l":38.31,"c":38.76,"v":618100},{"d":"2021-09-15","o":38.76,"h":39.4,"l":38.58,"c":39.13,"v":491300},{"d":"2021-09-16","o":39.28,"h":39.38,"l":38.69,"c":38.7,"v":374300},{"d":"2021-09-17","o":38.63,"h":38.86,"l":37.65,"c":37.81,"v":1476900},{"d":"2021-09-20","o":36.73,"h":37.97,"l":36.52,"c":37.75,"v":678800},{"d":"2021-09-21","o":38.07,"h":38.4,"l":36.69,"c":36.74,"v":917200},{"d":"2021-09-22","o":37.33,"h":38.17,"l":37.3,"c":37.38,"v":463900},{"d":"2021-09-23","o":37.63,"h":39.18,"l":37.54,"c":38.76,"v":581200},{"d":"2021-09-24","o":38.53,"h":39.36,"l":38.53,"c":38.79,"v":346300},{"d":"2021-09-27","o":39.02,"h":40.49,"l":39.02,"c":39.7,"v":560400},{"d":"2021-09-28","o":39.76,"h":40.24,"l":39.34,"c":39.87,"v":535700},{"d":"2021-09-29","o":40.07,"h":40.31,"l":39.76,"c":39.93,"v":387800},{"d":"2021-09-30","o":39.93,"h":40.4,"l":39.26,"c":39.34,"v":452500},{"d":"2021-10-01","o":39.85,"h":41.86,"l":39.58,"c":41.75,"v":703100},{"d":"2021-10-04","o":41.75,"h":42.19,"l":40.62,"c":40.64,"v":838100},{"d":"2021-10-05","o":40.78,"h":41.5,"l":40.09,"c":41.16,"v":560100},{"d":"2021-10-06","o":40.7,"h":41.8,"l":40.2,"c":41.77,"v":554900},{"d":"2021-10-07","o":42.2,"h":42.35,"l":41.67,"c":41.9,"v":753500},{"d":"2021-10-08","o":41.96,"h":42.2,"l":41.44,"c":41.85,"v":423900},{"d":"2021-10-11","o":42.05,"h":42.54,"l":41.44,"c":41.55,"v":412700},{"d":"2021-10-12","o":41.48,"h":41.97,"l":41.05,"c":41.7,"v":291400},{"d":"2021-10-13","o":41.68,"h":41.96,"l":40.95,"c":41.8,"v":607300},{"d":"2021-10-14","o":42.08,"h":42.33,"l":41.53,"c":42.01,"v":575700},{"d":"2021-10-15","o":42.5,"h":42.72,"l":42.02,"c":42.26,"v":493600},{"d":"2021-10-18","o":41.88,"h":42.22,"l":41.59,"c":41.91,"v":505700},{"d":"2021-10-19","o":42.19,"h":42.24,"l":41.12,"c":41.4,"v":665600},{"d":"2021-10-20","o":41.41,"h":42.46,"l":41.04,"c":41.95,"v":572000},{"d":"2021-10-21","o":41.7,"h":42.02,"l":41.21,"c":41.61,"v":689200},{"d":"2021-10-22","o":41.5,"h":42.02,"l":41.28,"c":41.74,"v":400800},{"d":"2021-10-25","o":41.89,"h":42.51,"l":41.5,"c":41.85,"v":468200},{"d":"2021-10-26","o":41.94,"h":42.42,"l":41.44,"c":42.3,"v":735000},{"d":"2021-10-27","o":42.16,"h":42.38,"l":40.71,"c":40.9,"v":780600},{"d":"2021-10-28","o":40.88,"h":41.28,"l":40.37,"c":41,"v":637400},{"d":"2021-10-29","o":41,"h":41.14,"l":39.77,"c":40.05,"v":1002500},{"d":"2021-11-01","o":40.29,"h":42.87,"l":40.09,"c":42.61,"v":491900},{"d":"2021-11-02","o":42.65,"h":43.88,"l":42.26,"c":43.65,"v":623800},{"d":"2021-11-03","o":43.65,"h":44.7,"l":43.35,"c":44.5,"v":635000},{"d":"2021-11-04","o":44.84,"h":44.84,"l":42.94,"c":42.94,"v":732500},{"d":"2021-11-05","o":46.08,"h":50.99,"l":45.89,"c":48.99,"v":1419300},{"d":"2021-11-08","o":49.33,"h":49.74,"l":48.47,"c":49.62,"v":873100},{"d":"2021-11-09","o":49.5,"h":50.02,"l":49.22,"c":49.65,"v":551300},{"d":"2021-11-10","o":49.59,"h":49.88,"l":48.75,"c":49.15,"v":751800},{"d":"2021-11-11","o":49.08,"h":49.08,"l":47.6,"c":47.76,"v":624400},{"d":"2021-11-12","o":47.61,"h":48.58,"l":47.06,"c":47.44,"v":515100},{"d":"2021-11-15","o":47.83,"h":47.99,"l":46.89,"c":47.01,"v":366200},{"d":"2021-11-16","o":46.95,"h":47.18,"l":46.19,"c":46.39,"v":316100},{"d":"2021-11-17","o":46.04,"h":46.2,"l":45.2,"c":46.07,"v":310500},{"d":"2021-11-18","o":46.17,"h":46.44,"l":45.19,"c":45.5,"v":702000},{"d":"2021-11-19","o":44.69,"h":45.02,"l":44.07,"c":44.31,"v":866100},{"d":"2021-11-22","o":44.77,"h":45.39,"l":44.32,"c":45.03,"v":633500},{"d":"2021-11-23","o":45.52,"h":45.9,"l":45.01,"c":45.68,"v":770600},{"d":"2021-11-24","o":45.2,"h":45.88,"l":44.76,"c":45.13,"v":461600},{"d":"2021-11-26","o":41.91,"h":42.93,"l":40.01,"c":41.11,"v":627100},{"d":"2021-11-29","o":41.89,"h":42.3,"l":40.44,"c":41.41,"v":673600},{"d":"2021-11-30","o":40.75,"h":40.85,"l":39.47,"c":40.59,"v":595000},{"d":"2021-12-01","o":41.71,"h":42.78,"l":39.51,"c":39.51,"v":580900},{"d":"2021-12-02","o":40.22,"h":42.2,"l":40.03,"c":41.72,"v":601200},{"d":"2021-12-03","o":42.09,"h":42.21,"l":40.46,"c":40.9,"v":498000},{"d":"2021-12-06","o":41.81,"h":43.36,"l":41.43,"c":42.56,"v":512500},{"d":"2021-12-07","o":43.1,"h":44.49,"l":42.92,"c":43.56,"v":452700},{"d":"2021-12-08","o":43.98,"h":44.85,"l":43.55,"c":44.7,"v":419400},{"d":"2021-12-09","o":44.1,"h":44.69,"l":43.86,"c":44.5,"v":227000},{"d":"2021-12-10","o":44.87,"h":44.87,"l":44.03,"c":44.49,"v":421200},{"d":"2021-12-13","o":44.12,"h":44.23,"l":42.82,"c":43.19,"v":503300},{"d":"2021-12-14","o":42.74,"h":43.37,"l":42.09,"c":42.12,"v":774400},{"d":"2021-12-15","o":42.32,"h":42.57,"l":40.71,"c":42.25,"v":606600},{"d":"2021-12-16","o":42.83,"h":43.16,"l":41.79,"c":41.84,"v":590800},{"d":"2021-12-17","o":41.38,"h":42.31,"l":40.5,"c":41.54,"v":831700},{"d":"2021-12-20","o":40.25,"h":41.04,"l":39.71,"c":40.81,"v":461300},{"d":"2021-12-21","o":41.48,"h":43.38,"l":41.27,"c":43.28,"v":565600},{"d":"2021-12-22","o":43.28,"h":44.08,"l":43,"c":43.79,"v":213500},{"d":"2021-12-23","o":44.25,"h":44.51,"l":43.88,"c":43.89,"v":301200},{"d":"2021-12-27","o":43.64,"h":44.52,"l":43.08,"c":44.49,"v":268000},{"d":"2021-12-28","o":44.21,"h":44.94,"l":43.99,"c":44.41,"v":292300},{"d":"2021-12-29","o":44.38,"h":44.52,"l":44.01,"c":44.15,"v":225700},{"d":"2021-12-30","o":44.31,"h":44.78,"l":43.84,"c":43.99,"v":258600},{"d":"2021-12-31","o":43.64,"h":44.53,"l":43.64,"c":44.23,"v":390000},{"d":"2022-01-03","o":44.45,"h":46.19,"l":44.45,"c":45.05,"v":2029500},{"d":"2022-01-04","o":45.69,"h":46.27,"l":44.87,"c":45.48,"v":2868700},{"d":"2022-01-05","o":45.65,"h":46.05,"l":44.74,"c":45.12,"v":1599400},{"d":"2022-01-06","o":45.54,"h":45.94,"l":44.19,"c":45.79,"v":1092500},{"d":"2022-01-07","o":46.09,"h":46.84,"l":45.6,"c":46.19,"v":2273400},{"d":"2022-01-10","o":46.89,"h":46.89,"l":45.45,"c":46.35,"v":795700},{"d":"2022-01-11","o":46.23,"h":46.78,"l":45.65,"c":45.77,"v":784400},{"d":"2022-01-12","o":45.74,"h":46.04,"l":45.22,"c":45.54,"v":712900},{"d":"2022-01-13","o":45.95,"h":46.17,"l":44.76,"c":44.76,"v":3609700},{"d":"2022-01-14","o":44.32,"h":44.76,"l":43.4,"c":44.5,"v":2761400},{"d":"2022-01-18","o":43.89,"h":44.16,"l":43.42,"c":43.8,"v":2030700},{"d":"2022-01-19","o":43.82,"h":43.9,"l":42.63,"c":42.8,"v":3990000},{"d":"2022-01-20","o":43,"h":43.48,"l":41.78,"c":41.95,"v":1436400},{"d":"2022-01-21","o":41.34,"h":42.18,"l":40.67,"c":40.68,"v":1821200},{"d":"2022-01-24","o":39.49,"h":40.97,"l":39.01,"c":40.81,"v":1972500},{"d":"2022-01-25","o":40.12,"h":40.38,"l":39.19,"c":39.79,"v":2594000},{"d":"2022-01-26","o":40.37,"h":40.69,"l":38.96,"c":39.24,"v":2234500},{"d":"2022-01-27","o":39.66,"h":40.14,"l":38.37,"c":38.5,"v":1455100},{"d":"2022-01-28","o":38.43,"h":39.03,"l":37.3,"c":39.02,"v":1180900},{"d":"2022-01-31","o":38.5,"h":39.9,"l":38.5,"c":39.81,"v":1578500},{"d":"2022-02-01","o":39.95,"h":40.51,"l":39.53,"c":40.38,"v":2057300},{"d":"2022-02-02","o":40.38,"h":40.5,"l":39.68,"c":40.14,"v":1809200},{"d":"2022-02-03","o":39.77,"h":40.1,"l":39.07,"c":39.1,"v":1318300},{"d":"2022-02-04","o":38.86,"h":39.48,"l":38.77,"c":39.21,"v":430100},{"d":"2022-02-07","o":39.36,"h":40.05,"l":39.35,"c":39.72,"v":924100},{"d":"2022-02-08","o":39.95,"h":41.66,"l":39.68,"c":41.42,"v":3546300},{"d":"2022-02-09","o":42.13,"h":42.97,"l":41.98,"c":42.5,"v":991500},{"d":"2022-02-10","o":41.9,"h":43.35,"l":41.87,"c":42.23,"v":833500},{"d":"2022-02-11","o":41.44,"h":43.11,"l":40.79,"c":41.23,"v":895000},{"d":"2022-02-14","o":41.45,"h":42.23,"l":41.1,"c":41.4,"v":1013600},{"d":"2022-02-15","o":42.13,"h":43.58,"l":42.08,"c":43.4,"v":916300},{"d":"2022-02-16","o":43.23,"h":44.17,"l":43.2,"c":43.89,"v":1564200},{"d":"2022-02-17","o":43.3,"h":43.68,"l":42.27,"c":42.74,"v":745300},{"d":"2022-02-18","o":45.27,"h":47,"l":43.57,"c":45,"v":2717500},{"d":"2022-02-22","o":44.64,"h":45.91,"l":44.31,"c":44.79,"v":1494500},{"d":"2022-02-23","o":45.2,"h":45.35,"l":44.07,"c":44.31,"v":1173900},{"d":"2022-02-24","o":43.28,"h":43.93,"l":42.07,"c":43.85,"v":1573000},{"d":"2022-02-25","o":44.19,"h":45.45,"l":44.08,"c":45.01,"v":1216600},{"d":"2022-02-28","o":43.48,"h":43.73,"l":40.95,"c":41.76,"v":2839500},{"d":"2022-03-01","o":41.41,"h":41.68,"l":38.83,"c":39.16,"v":1665500},{"d":"2022-03-02","o":39.86,"h":41.45,"l":39.54,"c":40.84,"v":1436500},{"d":"2022-03-03","o":40.9,"h":40.9,"l":38.53,"c":39.11,"v":889300},{"d":"2022-03-04","o":38.3,"h":38.31,"l":36.27,"c":36.55,"v":1369700},{"d":"2022-03-07","o":36.35,"h":36.44,"l":33.54,"c":33.6,"v":2058400},{"d":"2022-03-08","o":34.19,"h":36.29,"l":33.41,"c":35.63,"v":1771800},{"d":"2022-03-09","o":37.14,"h":37.58,"l":35.85,"c":35.92,"v":1670300},{"d":"2022-03-10","o":35,"h":35.92,"l":34.13,"c":35.91,"v":1957600},{"d":"2022-03-11","o":36.66,"h":37.52,"l":36.34,"c":37.43,"v":1312800},{"d":"2022-03-14","o":37.74,"h":38.69,"l":37.46,"c":38.42,"v":1522500},{"d":"2022-03-15","o":39.01,"h":40.09,"l":38.71,"c":39.89,"v":1529000},{"d":"2022-03-16","o":40.18,"h":42.03,"l":40,"c":41.38,"v":1045100},{"d":"2022-03-17","o":40.71,"h":41.71,"l":40.47,"c":41.53,"v":755900},{"d":"2022-03-18","o":41.16,"h":42.19,"l":41.02,"c":42.13,"v":1333600},{"d":"2022-03-21","o":41.99,"h":42.3,"l":41.47,"c":42.11,"v":1320400},{"d":"2022-03-22","o":42.25,"h":43.56,"l":41.95,"c":43.27,"v":1088500},{"d":"2022-03-23","o":43.1,"h":43.43,"l":42.61,"c":42.98,"v":882800},{"d":"2022-03-24","o":43.16,"h":43.84,"l":42.85,"c":43.82,"v":987400},{"d":"2022-03-25","o":43.92,"h":44.93,"l":43.86,"c":44.7,"v":1077300},{"d":"2022-03-28","o":44.5,"h":45.21,"l":44.2,"c":45.06,"v":987500},{"d":"2022-03-29","o":45.81,"h":46.25,"l":44.85,"c":45.21,"v":844200},{"d":"2022-03-30","o":43.7,"h":44.99,"l":43.34,"c":44.51,"v":1669900},{"d":"2022-03-31","o":44.51,"h":45.13,"l":44.26,"c":44.65,"v":1417900},{"d":"2022-04-01","o":45.43,"h":45.45,"l":44.06,"c":44.37,"v":1528100},{"d":"2022-04-04","o":44.06,"h":44.26,"l":43.7,"c":44,"v":1102600},{"d":"2022-04-05","o":43.8,"h":44.15,"l":42.84,"c":43.06,"v":747100},{"d":"2022-04-06","o":42.58,"h":42.73,"l":41.6,"c":42.54,"v":815000},{"d":"2022-04-07","o":42.7,"h":42.7,"l":41.38,"c":42.24,"v":739400},{"d":"2022-04-08","o":42.17,"h":42.6,"l":41.74,"c":41.77,"v":702300},{"d":"2022-04-11","o":41.59,"h":42.64,"l":41.46,"c":41.99,"v":546200},{"d":"2022-04-12","o":42.19,"h":42.49,"l":41.54,"c":41.61,"v":613400},{"d":"2022-04-13","o":41.53,"h":42.89,"l":41.45,"c":42.82,"v":701900},{"d":"2022-04-14","o":42.63,"h":43.55,"l":42.63,"c":43.32,"v":421000},{"d":"2022-04-18","o":42.95,"h":44.01,"l":42.82,"c":43.5,"v":465500},{"d":"2022-04-19","o":43.69,"h":45.49,"l":43.69,"c":45.32,"v":481400},{"d":"2022-04-20","o":45.65,"h":46.11,"l":45.04,"c":45.53,"v":495700},{"d":"2022-04-21","o":46.34,"h":47,"l":45.06,"c":45.28,"v":693100},{"d":"2022-04-22","o":44.85,"h":45.23,"l":44.32,"c":44.34,"v":570400},{"d":"2022-04-25","o":43.6,"h":43.78,"l":42.23,"c":43.76,"v":596900},{"d":"2022-04-26","o":43.26,"h":43.39,"l":41.55,"c":41.55,"v":710400},{"d":"2022-04-27","o":41.37,"h":41.52,"l":40.52,"c":40.87,"v":676600},{"d":"2022-04-28","o":41.3,"h":42.35,"l":40.62,"c":41.7,"v":651700},{"d":"2022-04-29","o":41.75,"h":42,"l":40.11,"c":40.28,"v":634200},{"d":"2022-05-02","o":40.28,"h":40.7,"l":39.22,"c":40.02,"v":551000},{"d":"2022-05-03","o":40.18,"h":40.94,"l":39.79,"c":40.59,"v":707700},{"d":"2022-05-04","o":40.6,"h":41.28,"l":39.74,"c":41.15,"v":951700},{"d":"2022-05-05","o":41.06,"h":41.69,"l":39.9,"c":40.36,"v":566600},{"d":"2022-05-06","o":39.96,"h":40.48,"l":38.42,"c":38.43,"v":1808200},{"d":"2022-05-09","o":37.68,"h":38.04,"l":34.32,"c":34.51,"v":1345100},{"d":"2022-05-10","o":34.69,"h":36.82,"l":34.69,"c":36.32,"v":1395700},{"d":"2022-05-11","o":36.46,"h":37.17,"l":35.16,"c":35.21,"v":788700},{"d":"2022-05-12","o":34.93,"h":35.32,"l":33.11,"c":33.89,"v":751100},{"d":"2022-05-13","o":34.52,"h":36.28,"l":34.52,"c":36.05,"v":815300},{"d":"2022-05-16","o":35.85,"h":36.41,"l":35.45,"c":35.48,"v":623500},{"d":"2022-05-17","o":36.42,"h":38.18,"l":36.42,"c":37.44,"v":676900},{"d":"2022-05-18","o":36.8,"h":37.23,"l":36.03,"c":36.22,"v":725800},{"d":"2022-05-19","o":35.85,"h":36.77,"l":35.66,"c":36.08,"v":662500},{"d":"2022-05-20","o":36.56,"h":36.66,"l":34.94,"c":35.98,"v":714100},{"d":"2022-05-23","o":36.65,"h":37.02,"l":35.71,"c":36.35,"v":596000},{"d":"2022-05-24","o":35.78,"h":35.78,"l":34.48,"c":35.07,"v":457900},{"d":"2022-05-25","o":35.01,"h":36,"l":35,"c":35.72,"v":420900},{"d":"2022-05-26","o":35.95,"h":37.26,"l":35.86,"c":37.06,"v":478700},{"d":"2022-05-27","o":37.32,"h":38.09,"l":37.1,"c":38.07,"v":393800},{"d":"2022-05-31","o":37.61,"h":37.92,"l":36.93,"c":37.61,"v":672000},{"d":"2022-06-01","o":37.85,"h":37.87,"l":36.32,"c":37.17,"v":525900},{"d":"2022-06-02","o":37.21,"h":38.55,"l":37.07,"c":38.51,"v":561900},{"d":"2022-06-03","o":38.16,"h":38.16,"l":37.22,"c":37.53,"v":361000},{"d":"2022-06-06","o":37.73,"h":38.06,"l":37.35,"c":37.6,"v":349400},{"d":"2022-06-07","o":37.23,"h":38.16,"l":36.93,"c":38.01,"v":445700},{"d":"2022-06-08","o":37.83,"h":37.83,"l":37.03,"c":37.37,"v":516900},{"d":"2022-06-09","o":37.31,"h":37.32,"l":36.41,"c":36.41,"v":458000},{"d":"2022-06-10","o":35.45,"h":35.82,"l":34.08,"c":34.14,"v":934200},{"d":"2022-06-13","o":33.11,"h":33.14,"l":32.07,"c":32.22,"v":1011100},{"d":"2022-06-14","o":32.43,"h":32.53,"l":31.49,"c":31.69,"v":623100},{"d":"2022-06-15","o":32.15,"h":33.2,"l":31.99,"c":32.56,"v":856100},{"d":"2022-06-16","o":31.52,"h":31.54,"l":29.75,"c":30.14,"v":968200},{"d":"2022-06-17","o":30.3,"h":31.07,"l":29.76,"c":30.86,"v":924000},{"d":"2022-06-21","o":31.51,"h":31.84,"l":30.88,"c":31.47,"v":574800},{"d":"2022-06-22","o":31,"h":31.62,"l":30.88,"c":31.22,"v":804500},{"d":"2022-06-23","o":31.19,"h":31.19,"l":29.93,"c":30.29,"v":1265900},{"d":"2022-06-24","o":30.7,"h":33.24,"l":30.7,"c":33.02,"v":1604100},{"d":"2022-06-27","o":33.24,"h":33.24,"l":32.34,"c":32.7,"v":518900},{"d":"2022-06-28","o":33.21,"h":34.1,"l":32.76,"c":32.8,"v":615600},{"d":"2022-06-29","o":32.68,"h":33.01,"l":32.17,"c":32.95,"v":701600},{"d":"2022-06-30","o":32.16,"h":33.62,"l":32.02,"c":33.43,"v":855300},{"d":"2022-07-01","o":33.2,"h":33.84,"l":32.85,"c":33.54,"v":512400},{"d":"2022-07-05","o":32.56,"h":33.03,"l":31.79,"c":32.94,"v":539000},{"d":"2022-07-06","o":33.07,"h":33.69,"l":31.71,"c":32.29,"v":529900},{"d":"2022-07-07","o":32.54,"h":33.54,"l":32.54,"c":33.09,"v":510500},{"d":"2022-07-08","o":33.2,"h":33.96,"l":32.59,"c":33.58,"v":837800},{"d":"2022-07-11","o":33.2,"h":33.55,"l":32.77,"c":32.85,"v":374500},{"d":"2022-07-12","o":32.66,"h":34.24,"l":32.66,"c":33.54,"v":488700},{"d":"2022-07-13","o":32.64,"h":33.12,"l":32.36,"c":32.66,"v":961500},{"d":"2022-07-14","o":31.85,"h":32.45,"l":31.6,"c":32.44,"v":943200},{"d":"2022-07-15","o":32.84,"h":33.7,"l":32.31,"c":33.68,"v":373400},{"d":"2022-07-18","o":34.51,"h":34.94,"l":33.98,"c":34.07,"v":425100},{"d":"2022-07-19","o":34.65,"h":35.33,"l":34.65,"c":35.08,"v":591700},{"d":"2022-07-20","o":34.82,"h":35.73,"l":34.64,"c":35.65,"v":347300},{"d":"2022-07-21","o":35.33,"h":35.63,"l":35.02,"c":35.61,"v":532300},{"d":"2022-07-22","o":35.75,"h":36.07,"l":34.87,"c":35.08,"v":238500},{"d":"2022-07-25","o":35.08,"h":35.37,"l":34.38,"c":34.95,"v":674600},{"d":"2022-07-26","o":34.53,"h":34.8,"l":34.31,"c":34.48,"v":346700},{"d":"2022-07-27","o":35.02,"h":35.56,"l":34.68,"c":35.43,"v":376700},{"d":"2022-07-28","o":35.39,"h":35.98,"l":34.76,"c":35.93,"v":418800},{"d":"2022-07-29","o":36.03,"h":37.11,"l":35.94,"c":37.11,"v":495800},{"d":"2022-08-01","o":36.79,"h":37.59,"l":36.4,"c":37.14,"v":657200},{"d":"2022-08-02","o":36.81,"h":37.37,"l":36.16,"c":36.73,"v":451900},{"d":"2022-08-03","o":37.28,"h":37.78,"l":36.88,"c":37.49,"v":634100},{"d":"2022-08-04","o":37.69,"h":37.99,"l":37.42,"c":37.91,"v":582100},{"d":"2022-08-05","o":37.02,"h":39.08,"l":36.92,"c":38.27,"v":925700},{"d":"2022-08-08","o":38.68,"h":38.99,"l":37.85,"c":37.97,"v":624800},{"d":"2022-08-09","o":37.85,"h":38.1,"l":37.07,"c":37.8,"v":676100},{"d":"2022-08-10","o":38.62,"h":38.99,"l":38.33,"c":38.47,"v":736100},{"d":"2022-08-11","o":38.99,"h":39.87,"l":38.99,"c":39.27,"v":717100},{"d":"2022-08-12","o":39.5,"h":40.25,"l":39.37,"c":40.05,"v":477900},{"d":"2022-08-15","o":39.57,"h":40.45,"l":39.57,"c":40.3,"v":364500},{"d":"2022-08-16","o":40.49,"h":41.25,"l":40.47,"c":41.12,"v":737900},{"d":"2022-08-17","o":40.36,"h":40.59,"l":39.84,"c":40.23,"v":499000},{"d":"2022-08-18","o":39.98,"h":40.43,"l":39.55,"c":40.1,"v":418800},{"d":"2022-08-19","o":39.62,"h":40.09,"l":38.6,"c":38.72,"v":464300},{"d":"2022-08-22","o":37.92,"h":37.93,"l":37.33,"c":37.36,"v":260100},{"d":"2022-08-23","o":37.54,"h":38.13,"l":37.52,"c":37.65,"v":235900},{"d":"2022-08-24","o":37.75,"h":38.13,"l":37.51,"c":38,"v":262500},{"d":"2022-08-25","o":38.55,"h":39.03,"l":38.35,"c":38.91,"v":287800},{"d":"2022-08-26","o":38.79,"h":38.95,"l":37.35,"c":37.47,"v":353700},{"d":"2022-08-29","o":37,"h":37.49,"l":36.78,"c":37.23,"v":250300},{"d":"2022-08-30","o":37.66,"h":37.9,"l":36.69,"c":36.92,"v":465100},{"d":"2022-08-31","o":37.04,"h":37.44,"l":36.34,"c":36.36,"v":398000},{"d":"2022-09-01","o":35.95,"h":35.95,"l":35.15,"c":35.88,"v":400900},{"d":"2022-09-02","o":36.44,"h":36.8,"l":35.81,"c":36.17,"v":421400},{"d":"2022-09-06","o":36.59,"h":36.65,"l":35.71,"c":36.45,"v":424300},{"d":"2022-09-07","o":36,"h":37.05,"l":35.77,"c":36.92,"v":848400},{"d":"2022-09-08","o":36.43,"h":37.03,"l":36.07,"c":37.01,"v":523700},{"d":"2022-09-09","o":37.28,"h":37.91,"l":37.23,"c":37.8,"v":247100},{"d":"2022-09-12","o":38.11,"h":38.77,"l":38.11,"c":38.39,"v":316500},{"d":"2022-09-13","o":36.66,"h":37.19,"l":36.26,"c":36.45,"v":412100},{"d":"2022-09-14","o":36.43,"h":36.53,"l":35.57,"c":36.27,"v":379400},{"d":"2022-09-15","o":36,"h":36.72,"l":35.87,"c":36.05,"v":456700},{"d":"2022-09-16","o":35.16,"h":35.16,"l":33.68,"c":34.05,"v":1104500},{"d":"2022-09-19","o":33.57,"h":35.22,"l":33.54,"c":35.2,"v":452000},{"d":"2022-09-20","o":34.77,"h":34.97,"l":34.53,"c":34.64,"v":348800},{"d":"2022-09-21","o":35.02,"h":35.1,"l":33.44,"c":33.56,"v":467900},{"d":"2022-09-22","o":33.7,"h":33.7,"l":32.21,"c":32.44,"v":430600},{"d":"2022-09-23","o":31.8,"h":31.92,"l":30.64,"c":31.54,"v":641700},{"d":"2022-09-26","o":31.12,"h":31.77,"l":30.08,"c":30.11,"v":894300},{"d":"2022-09-27","o":30.61,"h":31.54,"l":30.3,"c":30.9,"v":794800},{"d":"2022-09-28","o":30.92,"h":32.3,"l":30.8,"c":31.9,"v":647500},{"d":"2022-09-29","o":31.37,"h":31.53,"l":30.66,"c":31.46,"v":820700},{"d":"2022-09-30","o":31.31,"h":31.74,"l":30.99,"c":31.01,"v":627000},{"d":"2022-10-03","o":31.59,"h":32.38,"l":31.35,"c":31.99,"v":643900},{"d":"2022-10-04","o":32.85,"h":34.05,"l":32.85,"c":33.71,"v":500900},{"d":"2022-10-05","o":33.04,"h":33.35,"l":32.51,"c":33.2,"v":796600},{"d":"2022-10-06","o":32.85,"h":33.3,"l":32.61,"c":32.87,"v":261400},{"d":"2022-10-07","o":32.35,"h":32.65,"l":31.68,"c":32.36,"v":362300},{"d":"2022-10-10","o":32.32,"h":32.8,"l":31.85,"c":32.33,"v":493800},{"d":"2022-10-11","o":32.14,"h":32.15,"l":30.85,"c":31.18,"v":603900},{"d":"2022-10-12","o":30.96,"h":31.81,"l":30.52,"c":31.57,"v":404100},{"d":"2022-10-13","o":30.86,"h":32.43,"l":30.27,"c":32.3,"v":519600},{"d":"2022-10-14","o":32.81,"h":33.07,"l":31.47,"c":31.6,"v":460000},{"d":"2022-10-17","o":32.31,"h":32.76,"l":31.88,"c":32.71,"v":580100},{"d":"2022-10-18","o":33.76,"h":34.16,"l":32.94,"c":33.36,"v":380900},{"d":"2022-10-19","o":33.17,"h":33.59,"l":32.47,"c":32.74,"v":286400},{"d":"2022-10-20","o":32.87,"h":33.58,"l":32.65,"c":32.79,"v":340600},{"d":"2022-10-21","o":32.78,"h":33.92,"l":32.54,"c":33.87,"v":291700},{"d":"2022-10-24","o":33.94,"h":34.11,"l":33.13,"c":33.59,"v":404800},{"d":"2022-10-25","o":33.46,"h":34.69,"l":33.46,"c":34.52,"v":441400},{"d":"2022-10-26","o":34.71,"h":35.12,"l":34.35,"c":34.4,"v":357200},{"d":"2022-10-27","o":34.75,"h":35.69,"l":34.63,"c":34.8,"v":411500},{"d":"2022-10-28","o":35.16,"h":35.44,"l":34.32,"c":35.02,"v":569700},{"d":"2022-10-31","o":35,"h":35.82,"l":34.89,"c":35.29,"v":554200},{"d":"2022-11-01","o":36.06,"h":36.15,"l":35.56,"c":35.67,"v":381200},{"d":"2022-11-02","o":35.35,"h":35.97,"l":34.6,"c":34.67,"v":502200},{"d":"2022-11-03","o":34.11,"h":34.9,"l":34.03,"c":34.67,"v":714400},{"d":"2022-11-04","o":33.55,"h":36.21,"l":33.55,"c":35.13,"v":1162700},{"d":"2022-11-07","o":35.1,"h":35.65,"l":34.22,"c":35.51,"v":539400},{"d":"2022-11-08","o":35.54,"h":35.97,"l":34.86,"c":35.69,"v":603900},{"d":"2022-11-09","o":35.4,"h":35.59,"l":34.64,"c":34.79,"v":370100},{"d":"2022-11-10","o":36.34,"h":37.17,"l":36.06,"c":36.55,"v":516300},{"d":"2022-11-11","o":36.99,"h":38.12,"l":36.94,"c":37.72,"v":412600},{"d":"2022-11-14","o":37.49,"h":38.42,"l":37.08,"c":37.59,"v":662000},{"d":"2022-11-15","o":38.33,"h":38.8,"l":37.2,"c":37.44,"v":433900},{"d":"2022-11-16","o":37.13,"h":37.35,"l":36.35,"c":36.57,"v":270500},{"d":"2022-11-17","o":35.98,"h":36.75,"l":35.77,"c":36.74,"v":302600},{"d":"2022-11-18","o":37.32,"h":37.67,"l":36.9,"c":37.08,"v":379700},{"d":"2022-11-21","o":36.74,"h":37.64,"l":36.65,"c":36.79,"v":376700},{"d":"2022-11-22","o":37.1,"h":37.97,"l":36.96,"c":37.82,"v":370300},{"d":"2022-11-23","o":37.64,"h":38.33,"l":37.64,"c":38.24,"v":226400},{"d":"2022-11-25","o":38.32,"h":38.54,"l":38.16,"c":38.43,"v":106000},{"d":"2022-11-28","o":38.06,"h":38.16,"l":37.43,"c":37.51,"v":287800},{"d":"2022-11-29","o":37.84,"h":38.23,"l":37.56,"c":37.94,"v":261500},{"d":"2022-11-30","o":37.82,"h":38.62,"l":37.43,"c":38.62,"v":650200},{"d":"2022-12-01","o":38.82,"h":39.2,"l":38.36,"c":38.9,"v":366600},{"d":"2022-12-02","o":38.42,"h":39.35,"l":38.19,"c":39.08,"v":276900},{"d":"2022-12-05","o":38.66,"h":38.84,"l":38.15,"c":38.41,"v":352400},{"d":"2022-12-06","o":38.58,"h":38.7,"l":37.87,"c":38.42,"v":500400},{"d":"2022-12-07","o":38.26,"h":38.58,"l":37.64,"c":37.9,"v":475600},{"d":"2022-12-08","o":38.29,"h":38.57,"l":37.74,"c":38.01,"v":390500},{"d":"2022-12-09","o":37.8,"h":38.28,"l":37.62,"c":38.2,"v":369000},{"d":"2022-12-12","o":38.34,"h":38.87,"l":38.1,"c":38.56,"v":467500},{"d":"2022-12-13","o":39.81,"h":39.82,"l":38.66,"c":38.85,"v":743100},{"d":"2022-12-14","o":39.13,"h":39.47,"l":38.68,"c":39.06,"v":416600},{"d":"2022-12-15","o":38.2,"h":38.33,"l":37.39,"c":37.73,"v":375700},{"d":"2022-12-16","o":37.17,"h":37.91,"l":36.84,"c":37.56,"v":696900},{"d":"2022-12-19","o":37.37,"h":37.49,"l":36.31,"c":36.63,"v":451900},{"d":"2022-12-20","o":36.68,"h":37.31,"l":36.57,"c":37.26,"v":411500},{"d":"2022-12-21","o":37.72,"h":37.98,"l":37.37,"c":37.75,"v":313700},{"d":"2022-12-22","o":37.32,"h":37.32,"l":36.28,"c":36.94,"v":310800},{"d":"2022-12-23","o":36.79,"h":37.46,"l":36.58,"c":37.36,"v":300900},{"d":"2022-12-27","o":37.4,"h":38.27,"l":37.24,"c":38.13,"v":591900},{"d":"2022-12-28","o":38.28,"h":38.33,"l":37.26,"c":37.29,"v":373100},{"d":"2022-12-29","o":37.49,"h":38.51,"l":37.41,"c":38.34,"v":344900},{"d":"2022-12-30","o":38.01,"h":38.42,"l":37.7,"c":38.42,"v":257100},{"d":"2023-01-03","o":38.9,"h":39.45,"l":38.7,"c":39.07,"v":417700},{"d":"2023-01-04","o":39.54,"h":40.79,"l":39.36,"c":40.79,"v":653400},{"d":"2023-01-05","o":40.38,"h":41.38,"l":40.14,"c":40.73,"v":660900},{"d":"2023-01-06","o":40.99,"h":41.63,"l":40.76,"c":41.15,"v":592800},{"d":"2023-01-09","o":41.75,"h":42.91,"l":41.75,"c":42.58,"v":741500},{"d":"2023-01-10","o":42.33,"h":43.12,"l":41.94,"c":43.11,"v":632800},{"d":"2023-01-11","o":42.94,"h":43.26,"l":42.4,"c":42.4,"v":652300},{"d":"2023-01-12","o":42.75,"h":43.66,"l":42.45,"c":43.39,"v":646400},{"d":"2023-01-13","o":43.01,"h":43.77,"l":42.74,"c":43.5,"v":343400},{"d":"2023-01-17","o":43.36,"h":43.68,"l":42.98,"c":43.29,"v":362300},{"d":"2023-01-18","o":43.61,"h":43.82,"l":42.74,"c":43.05,"v":430800},{"d":"2023-01-19","o":42.57,"h":43.02,"l":42.24,"c":42.96,"v":333900},{"d":"2023-01-20","o":43.35,"h":44.07,"l":43.13,"c":44.02,"v":399100},{"d":"2023-01-23","o":44.22,"h":44.58,"l":44.03,"c":44.31,"v":406200},{"d":"2023-01-24","o":43.94,"h":44.44,"l":43.82,"c":44.09,"v":344400},{"d":"2023-01-25","o":43.8,"h":44.22,"l":43.34,"c":44.17,"v":328600},{"d":"2023-01-26","o":44.64,"h":44.74,"l":44.19,"c":44.64,"v":337600},{"d":"2023-01-27","o":44.44,"h":44.94,"l":44.29,"c":44.64,"v":422600},{"d":"2023-01-30","o":44.27,"h":44.81,"l":44.12,"c":44.2,"v":443100},{"d":"2023-01-31","o":44.37,"h":44.97,"l":44,"c":44.97,"v":473400},{"d":"2023-02-01","o":44.79,"h":45.73,"l":44.52,"c":45.47,"v":344600},{"d":"2023-02-02","o":45.8,"h":46.2,"l":44.9,"c":45.39,"v":471700},{"d":"2023-02-03","o":44.88,"h":45.12,"l":44.55,"c":44.73,"v":294600},{"d":"2023-02-06","o":44.35,"h":44.61,"l":43.76,"c":44.11,"v":374400},{"d":"2023-02-07","o":44.02,"h":44.85,"l":43.67,"c":44.7,"v":354500},{"d":"2023-02-08","o":44.67,"h":44.81,"l":43.95,"c":43.99,"v":532600},{"d":"2023-02-09","o":44.4,"h":44.58,"l":43.4,"c":43.4,"v":308600},{"d":"2023-02-10","o":43.25,"h":43.53,"l":42.86,"c":43.4,"v":436500},{"d":"2023-02-13","o":43.48,"h":43.91,"l":43.11,"c":43.86,"v":270500},{"d":"2023-02-14","o":43.85,"h":44.87,"l":43.77,"c":44.36,"v":820600},{"d":"2023-02-15","o":43.88,"h":44.85,"l":43.88,"c":44.78,"v":424400},{"d":"2023-02-16","o":44.09,"h":44.74,"l":43.85,"c":44.47,"v":422900},{"d":"2023-02-17","o":42.51,"h":43.96,"l":41.61,"c":42.88,"v":1178600},{"d":"2023-02-21","o":42.48,"h":42.95,"l":41.42,"c":42.02,"v":684300},{"d":"2023-02-22","o":42.3,"h":43.08,"l":42.28,"c":42.7,"v":518300},{"d":"2023-02-23","o":43.1,"h":43.33,"l":42.67,"c":43.17,"v":323300},{"d":"2023-02-24","o":42.49,"h":43,"l":42.2,"c":42.83,"v":264400},{"d":"2023-02-27","o":43.15,"h":43.3,"l":42.79,"c":42.79,"v":441000},{"d":"2023-02-28","o":43.23,"h":43.62,"l":42.94,"c":43.28,"v":942700},{"d":"2023-03-01","o":43.41,"h":44.1,"l":43.18,"c":43.39,"v":617700},{"d":"2023-03-02","o":43.43,"h":43.75,"l":42.25,"c":43.36,"v":860200},{"d":"2023-03-03","o":43.76,"h":44,"l":43.22,"c":43.58,"v":598700},{"d":"2023-03-06","o":43.58,"h":44,"l":42.15,"c":42.36,"v":1035000},{"d":"2023-03-07","o":42.35,"h":42.76,"l":42.02,"c":42.05,"v":367800},{"d":"2023-03-08","o":41.95,"h":41.95,"l":40.99,"c":41.5,"v":770800},{"d":"2023-03-09","o":41.45,"h":41.45,"l":39.59,"c":39.72,"v":999100},{"d":"2023-03-10","o":39.64,"h":39.99,"l":38.89,"c":39.25,"v":715500},{"d":"2023-03-13","o":38.51,"h":39.09,"l":37.79,"c":38.33,"v":889000},{"d":"2023-03-14","o":39.34,"h":40,"l":38.81,"c":39.14,"v":853900},{"d":"2023-03-15","o":37.67,"h":38.36,"l":37.4,"c":37.85,"v":876500},{"d":"2023-03-16","o":37.4,"h":38.45,"l":37,"c":38.11,"v":533700},{"d":"2023-03-17","o":37.69,"h":38.14,"l":36.47,"c":36.51,"v":797100},{"d":"2023-03-20","o":36.94,"h":37.83,"l":36.83,"c":37.19,"v":966700},{"d":"2023-03-21","o":38.3,"h":38.89,"l":37.99,"c":38.02,"v":590600},{"d":"2023-03-22","o":38,"h":38.29,"l":37.05,"c":37.15,"v":603400},{"d":"2023-03-23","o":37.34,"h":37.73,"l":36.19,"c":36.61,"v":554600},{"d":"2023-03-24","o":36.11,"h":36.82,"l":35.68,"c":36.62,"v":709100},{"d":"2023-03-27","o":37.17,"h":37.48,"l":36.79,"c":37.33,"v":521100},{"d":"2023-03-28","o":37.27,"h":37.71,"l":37.21,"c":37.39,"v":635300},{"d":"2023-03-29","o":37.8,"h":37.95,"l":37.33,"c":37.73,"v":651800},{"d":"2023-03-30","o":38.17,"h":38.83,"l":38.06,"c":38.62,"v":502800},{"d":"2023-03-31","o":39,"h":39.37,"l":38.88,"c":39.37,"v":431200},{"d":"2023-04-03","o":39.47,"h":39.52,"l":38.69,"c":38.88,"v":546500},{"d":"2023-04-04","o":39.1,"h":39.22,"l":38.13,"c":38.5,"v":447200},{"d":"2023-04-05","o":38.27,"h":38.35,"l":37.78,"c":38.3,"v":584700},{"d":"2023-04-06","o":38.47,"h":39.11,"l":37.89,"c":38.89,"v":1014600},{"d":"2023-04-10","o":38.76,"h":39.43,"l":38.61,"c":39.28,"v":601000},{"d":"2023-04-11","o":39.48,"h":39.48,"l":38.9,"c":39,"v":502100},{"d":"2023-04-12","o":39.55,"h":40.07,"l":38.96,"c":39.69,"v":815900},{"d":"2023-04-13","o":39.62,"h":39.88,"l":39.07,"c":39.79,"v":560600},{"d":"2023-04-14","o":39.86,"h":40.35,"l":39.43,"c":39.53,"v":565400},{"d":"2023-04-17","o":39.66,"h":39.98,"l":39.52,"c":39.82,"v":388500},{"d":"2023-04-18","o":39.89,"h":40.14,"l":39.64,"c":40,"v":323900},{"d":"2023-04-19","o":39.67,"h":39.97,"l":39.39,"c":39.77,"v":534900},{"d":"2023-04-20","o":39.58,"h":39.74,"l":39.03,"c":39.05,"v":673900},{"d":"2023-04-21","o":39.03,"h":39.5,"l":38.92,"c":39.36,"v":405100},{"d":"2023-04-24","o":39.33,"h":39.52,"l":38.97,"c":38.98,"v":400900},{"d":"2023-04-25","o":38.54,"h":38.78,"l":38.33,"c":38.34,"v":484700},{"d":"2023-04-26","o":38.23,"h":39.09,"l":38.23,"c":38.54,"v":616400},{"d":"2023-04-27","o":38.92,"h":39.75,"l":38.77,"c":39.69,"v":545700},{"d":"2023-04-28","o":39.72,"h":40.26,"l":39.62,"c":40.22,"v":491600},{"d":"2023-05-01","o":40.41,"h":40.96,"l":40.16,"c":40.19,"v":664400},{"d":"2023-05-02","o":40.41,"h":40.6,"l":37.47,"c":38.84,"v":1514800},{"d":"2023-05-03","o":38.64,"h":38.9,"l":37.95,"c":37.96,"v":964500},{"d":"2023-05-04","o":37.47,"h":37.56,"l":36.43,"c":36.46,"v":962600},{"d":"2023-05-05","o":37.15,"h":38.08,"l":37.03,"c":37.84,"v":665000},{"d":"2023-05-08","o":37.99,"h":38.23,"l":37.51,"c":37.56,"v":577500},{"d":"2023-05-09","o":37.19,"h":38.15,"l":37.19,"c":38.13,"v":585400},{"d":"2023-05-10","o":38.66,"h":38.66,"l":37.34,"c":38,"v":651700},{"d":"2023-05-11","o":37.64,"h":38.19,"l":37.45,"c":38.17,"v":521700},{"d":"2023-05-12","o":38.32,"h":38.47,"l":37.65,"c":38.1,"v":526800},{"d":"2023-05-15","o":38.02,"h":38.72,"l":38.02,"c":38.54,"v":538300},{"d":"2023-05-16","o":38.2,"h":38.35,"l":37.8,"c":37.88,"v":477700},{"d":"2023-05-17","o":38.31,"h":39.02,"l":38.18,"c":38.92,"v":631000},{"d":"2023-05-18","o":38.78,"h":39.15,"l":38.41,"c":39.08,"v":456700},{"d":"2023-05-19","o":39.34,"h":39.34,"l":38.46,"c":38.82,"v":410700},{"d":"2023-05-22","o":39.07,"h":39.18,"l":38.48,"c":38.95,"v":508300},{"d":"2023-05-23","o":38.77,"h":39.53,"l":38.67,"c":39.2,"v":597700},{"d":"2023-05-24","o":38.59,"h":38.73,"l":37.92,"c":38.22,"v":570300},{"d":"2023-05-25","o":38.18,"h":39.03,"l":38.13,"c":38.88,"v":776300},{"d":"2023-05-26","o":38.98,"h":39.44,"l":38.58,"c":38.89,"v":626700},{"d":"2023-05-30","o":39.24,"h":39.5,"l":38.49,"c":38.61,"v":485300},{"d":"2023-05-31","o":38.5,"h":38.7,"l":37.81,"c":38.02,"v":798700},{"d":"2023-06-01","o":38.1,"h":39.2,"l":37.81,"c":39.11,"v":673100},{"d":"2023-06-02","o":39.85,"h":40.53,"l":39.53,"c":40.26,"v":637400},{"d":"2023-06-05","o":40.33,"h":40.33,"l":39.33,"c":40.05,"v":496400},{"d":"2023-06-06","o":39.76,"h":40.86,"l":39.76,"c":40.66,"v":515600},{"d":"2023-06-07","o":41,"h":42.06,"l":40.87,"c":42.02,"v":633000},{"d":"2023-06-08","o":42.05,"h":42.22,"l":41.56,"c":41.7,"v":543300},{"d":"2023-06-09","o":41.64,"h":41.74,"l":41.08,"c":41.58,"v":586300},{"d":"2023-06-12","o":41.5,"h":42.45,"l":41.32,"c":42.33,"v":780500},{"d":"2023-06-13","o":42.6,"h":42.86,"l":42.21,"c":42.24,"v":580500},{"d":"2023-06-14","o":42.24,"h":42.61,"l":41.57,"c":41.7,"v":1050400},{"d":"2023-06-15","o":41.74,"h":42.37,"l":41.71,"c":42.33,"v":689400},{"d":"2023-06-16","o":42.2,"h":42.4,"l":41.41,"c":41.48,"v":1347000},{"d":"2023-06-20","o":41.14,"h":41.14,"l":40.5,"c":40.96,"v":723700},{"d":"2023-06-21","o":40.97,"h":41.28,"l":40.67,"c":40.95,"v":792000},{"d":"2023-06-22","o":40.74,"h":41.2,"l":40.28,"c":41.02,"v":799500},{"d":"2023-06-23","o":40.43,"h":40.55,"l":39.83,"c":40.18,"v":758800},{"d":"2023-06-26","o":40.18,"h":41.13,"l":40.18,"c":40.83,"v":659800},{"d":"2023-06-27","o":40.84,"h":41.54,"l":40.54,"c":41.46,"v":800500},{"d":"2023-06-28","o":41.58,"h":41.58,"l":41.15,"c":41.53,"v":606000},{"d":"2023-06-29","o":41.49,"h":41.69,"l":41.2,"c":41.22,"v":886600},{"d":"2023-06-30","o":41.71,"h":41.97,"l":41.32,"c":41.85,"v":1063000},{"d":"2023-07-03","o":41.8,"h":42.3,"l":41.76,"c":41.95,"v":291600},{"d":"2023-07-05","o":41.61,"h":42.19,"l":41.37,"c":41.61,"v":455500},{"d":"2023-07-06","o":41.04,"h":41.28,"l":40.23,"c":40.87,"v":874300},{"d":"2023-07-07","o":41.01,"h":41.9,"l":40.9,"c":41.34,"v":1250800},{"d":"2023-07-10","o":41.2,"h":42.02,"l":41.1,"c":41.96,"v":536500},{"d":"2023-07-11","o":42.01,"h":42.62,"l":41.94,"c":42.58,"v":445600},{"d":"2023-07-12","o":43.32,"h":43.36,"l":42.61,"c":43.28,"v":472700},{"d":"2023-07-13","o":43.5,"h":43.96,"l":43.32,"c":43.61,"v":536800},{"d":"2023-07-14","o":43.76,"h":43.76,"l":42.44,"c":42.45,"v":637000},{"d":"2023-07-17","o":42.3,"h":43.3,"l":42.14,"c":43.04,"v":788500},{"d":"2023-07-18","o":43.44,"h":44.61,"l":43.44,"c":44.28,"v":970300},{"d":"2023-07-19","o":44.37,"h":44.91,"l":44.12,"c":44.44,"v":805200},{"d":"2023-07-20","o":44.69,"h":45.18,"l":44.48,"c":44.99,"v":623000},{"d":"2023-07-21","o":45.02,"h":45.02,"l":43.22,"c":43.4,"v":921700},{"d":"2023-07-24","o":43.18,"h":43.46,"l":42.63,"c":42.85,"v":648500},{"d":"2023-07-25","o":42.7,"h":42.7,"l":41.59,"c":41.71,"v":954300},{"d":"2023-07-26","o":41.58,"h":41.94,"l":41.36,"c":41.51,"v":853800},{"d":"2023-07-27","o":41.51,"h":41.67,"l":40.49,"c":40.69,"v":799600},{"d":"2023-07-28","o":41.05,"h":42.05,"l":41.01,"c":41.67,"v":802400},{"d":"2023-07-31","o":42.13,"h":42.58,"l":41.77,"c":42.34,"v":757100},{"d":"2023-08-01","o":42.1,"h":42.37,"l":41.28,"c":42.23,"v":572600},{"d":"2023-08-02","o":41.85,"h":41.85,"l":41.21,"c":41.8,"v":438900},{"d":"2023-08-03","o":41.5,"h":41.73,"l":41.01,"c":41.06,"v":610200},{"d":"2023-08-04","o":41.63,"h":42.98,"l":41.07,"c":41.42,"v":1127400},{"d":"2023-08-07","o":41.21,"h":42.25,"l":41.21,"c":42.13,"v":863800},{"d":"2023-08-08","o":41.57,"h":42.22,"l":41.29,"c":42.17,"v":672700},{"d":"2023-08-09","o":42.11,"h":42.18,"l":40.92,"c":41.25,"v":492500},{"d":"2023-08-10","o":41.44,"h":41.8,"l":40.97,"c":41.22,"v":477900},{"d":"2023-08-11","o":41.12,"h":41.55,"l":40.75,"c":41.54,"v":424600},{"d":"2023-08-14","o":41.13,"h":41.52,"l":41,"c":41.48,"v":353300},{"d":"2023-08-15","o":40.99,"h":41.44,"l":40.75,"c":40.86,"v":470900},{"d":"2023-08-16","o":40.87,"h":41.27,"l":40.5,"c":40.57,"v":353700},{"d":"2023-08-17","o":40.7,"h":40.91,"l":40,"c":40,"v":415300},{"d":"2023-08-18","o":39.53,"h":40.38,"l":39.32,"c":40.33,"v":384200},{"d":"2023-08-21","o":40.46,"h":40.7,"l":39.84,"c":40.17,"v":395100},{"d":"2023-08-22","o":40.45,"h":40.8,"l":39.91,"c":40.24,"v":528800},{"d":"2023-08-23","o":40.13,"h":40.6,"l":39.95,"c":40.42,"v":405700},{"d":"2023-08-24","o":40.15,"h":40.72,"l":39.91,"c":39.95,"v":289500},{"d":"2023-08-25","o":40.01,"h":40.19,"l":39.44,"c":40,"v":455600},{"d":"2023-08-28","o":40.14,"h":41.05,"l":40.14,"c":40.78,"v":358700},{"d":"2023-08-29","o":40.87,"h":41.38,"l":40.55,"c":41.1,"v":297700},{"d":"2023-08-30","o":40.76,"h":41.15,"l":40.5,"c":40.51,"v":345100},{"d":"2023-08-31","o":40.52,"h":40.91,"l":40.16,"c":40.76,"v":714900},{"d":"2023-09-01","o":41.32,"h":41.76,"l":40.91,"c":41.21,"v":810100},{"d":"2023-09-05","o":40.84,"h":40.97,"l":40.35,"c":40.36,"v":569000},{"d":"2023-09-06","o":40.93,"h":41.44,"l":40.58,"c":40.98,"v":483700},{"d":"2023-09-07","o":40.71,"h":41,"l":40.2,"c":40.28,"v":640200},{"d":"2023-09-08","o":40.24,"h":40.74,"l":40.22,"c":40.53,"v":358200},{"d":"2023-09-11","o":40.7,"h":40.9,"l":39.5,"c":39.51,"v":666600},{"d":"2023-09-12","o":39.33,"h":39.33,"l":38.65,"c":38.9,"v":722200},{"d":"2023-09-13","o":38.95,"h":39.29,"l":38.72,"c":39.12,"v":404700},{"d":"2023-09-14","o":39.61,"h":39.96,"l":39.18,"c":39.36,"v":408700},{"d":"2023-09-15","o":39.22,"h":39.8,"l":39.06,"c":39.77,"v":755600},{"d":"2023-09-18","o":39.81,"h":40.71,"l":39.58,"c":40.25,"v":521200},{"d":"2023-09-19","o":40.3,"h":40.65,"l":40.07,"c":40.08,"v":539200},{"d":"2023-09-20","o":40.35,"h":40.92,"l":40.17,"c":40.28,"v":506500},{"d":"2023-09-21","o":40.03,"h":40.33,"l":39.67,"c":40.1,"v":487500},{"d":"2023-09-22","o":40.06,"h":40.22,"l":39.03,"c":39.38,"v":519800},{"d":"2023-09-25","o":39.18,"h":39.88,"l":39.03,"c":39.84,"v":325700},{"d":"2023-09-26","o":39.58,"h":39.73,"l":39.25,"c":39.27,"v":327600},{"d":"2023-09-27","o":39.48,"h":39.69,"l":38.96,"c":39.5,"v":488600},{"d":"2023-09-28","o":39.43,"h":39.85,"l":39.35,"c":39.49,"v":396900},{"d":"2023-09-29","o":39.6,"h":40,"l":39.25,"c":39.41,"v":430500},{"d":"2023-10-02","o":39.34,"h":39.35,"l":37.88,"c":38.17,"v":564500},{"d":"2023-10-03","o":37.84,"h":37.85,"l":36.53,"c":36.91,"v":829300},{"d":"2023-10-04","o":36.72,"h":37.41,"l":36.6,"c":37.37,"v":626200},{"d":"2023-10-05","o":37.29,"h":37.85,"l":37.07,"c":37.76,"v":562500},{"d":"2023-10-06","o":37.59,"h":38.17,"l":36.78,"c":37.76,"v":515500},{"d":"2023-10-09","o":37.3,"h":37.55,"l":36.26,"c":36.54,"v":775000},{"d":"2023-10-10","o":36.87,"h":37.39,"l":36.48,"c":36.58,"v":1196200},{"d":"2023-10-11","o":36.73,"h":37.51,"l":36.73,"c":37.29,"v":735500},{"d":"2023-10-12","o":37.46,"h":37.46,"l":36.2,"c":36.48,"v":475000},{"d":"2023-10-13","o":36.59,"h":36.72,"l":35.39,"c":35.74,"v":651400},{"d":"2023-10-16","o":36.09,"h":36.58,"l":35.85,"c":36.29,"v":423700},{"d":"2023-10-17","o":36.08,"h":37.08,"l":36.08,"c":36.75,"v":507000},{"d":"2023-10-18","o":36.16,"h":36.39,"l":35,"c":35,"v":605700},{"d":"2023-10-19","o":34.86,"h":35.69,"l":34.36,"c":34.62,"v":633600},{"d":"2023-10-20","o":34.59,"h":35.04,"l":34.32,"c":34.35,"v":654300},{"d":"2023-10-23","o":34.46,"h":34.84,"l":34.3,"c":34.45,"v":752600},{"d":"2023-10-24","o":34.57,"h":34.75,"l":34.21,"c":34.44,"v":402600},{"d":"2023-10-25","o":34.21,"h":34.65,"l":33.9,"c":33.9,"v":521200},{"d":"2023-10-26","o":33.93,"h":34.35,"l":33.46,"c":33.9,"v":1261000},{"d":"2023-10-27","o":34.09,"h":34.6,"l":33.68,"c":33.77,"v":1419800},{"d":"2023-10-30","o":33.85,"h":34.55,"l":33.33,"c":34.1,"v":1961500},{"d":"2023-10-31","o":33.98,"h":34.77,"l":33.58,"c":34.63,"v":771300},{"d":"2023-11-01","o":34.31,"h":35.07,"l":34.11,"c":34.76,"v":727900},{"d":"2023-11-02","o":35.36,"h":35.83,"l":35.21,"c":35.34,"v":874300},{"d":"2023-11-03","o":36.11,"h":37.06,"l":36.05,"c":36.83,"v":1173300},{"d":"2023-11-06","o":37.39,"h":38.87,"l":36.89,"c":37.17,"v":1313300},{"d":"2023-11-07","o":36.68,"h":36.97,"l":35.9,"c":36.4,"v":1069900},{"d":"2023-11-08","o":36.45,"h":37.13,"l":36.45,"c":36.74,"v":1166200},{"d":"2023-11-09","o":37.02,"h":37.22,"l":36.42,"c":36.45,"v":937900},{"d":"2023-11-10","o":36.63,"h":37.57,"l":36.37,"c":37.36,"v":581600},{"d":"2023-11-13","o":37,"h":37.17,"l":36.58,"c":36.79,"v":992200},{"d":"2023-11-14","o":37.57,"h":37.93,"l":37.29,"c":37.66,"v":1069500},{"d":"2023-11-15","o":37.76,"h":38.4,"l":37.75,"c":38.33,"v":1058500},{"d":"2023-11-16","o":38.13,"h":38.34,"l":37.59,"c":37.78,"v":829700},{"d":"2023-11-17","o":38.15,"h":38.78,"l":38.08,"c":38.78,"v":850000},{"d":"2023-11-20","o":38.62,"h":38.72,"l":38.07,"c":38.53,"v":875800},{"d":"2023-11-21","o":38.4,"h":38.61,"l":38.12,"c":38.37,"v":775200},{"d":"2023-11-22","o":38.79,"h":38.95,"l":38.28,"c":38.3,"v":741900},{"d":"2023-11-24","o":38.42,"h":38.45,"l":38,"c":38.28,"v":362100},{"d":"2023-11-27","o":38.06,"h":38.22,"l":37.65,"c":38.17,"v":765500},{"d":"2023-11-28","o":38.11,"h":38.15,"l":37.75,"c":38.06,"v":773200},{"d":"2023-11-29","o":38.36,"h":38.78,"l":38.22,"c":38.23,"v":791700},{"d":"2023-11-30","o":38.33,"h":38.83,"l":38.12,"c":38.79,"v":926000},{"d":"2023-12-01","o":38.65,"h":39.68,"l":38.58,"c":39.68,"v":851400},{"d":"2023-12-04","o":39.25,"h":39.65,"l":39.25,"c":39.4,"v":946100},{"d":"2023-12-05","o":38.85,"h":39.11,"l":38.4,"c":38.78,"v":800600},{"d":"2023-12-06","o":39,"h":39.87,"l":38.79,"c":38.94,"v":756300},{"d":"2023-12-07","o":39.21,"h":39.55,"l":39.02,"c":39.34,"v":1011800},{"d":"2023-12-08","o":39.48,"h":40.22,"l":39.39,"c":39.77,"v":636400},{"d":"2023-12-11","o":39.33,"h":39.76,"l":39.14,"c":39.7,"v":740400},{"d":"2023-12-12","o":39.58,"h":39.6,"l":38.99,"c":39.14,"v":949100},{"d":"2023-12-13","o":39.13,"h":40.25,"l":38.92,"c":40.1,"v":1001300},{"d":"2023-12-14","o":40.58,"h":41.65,"l":40.24,"c":41.51,"v":1180900},{"d":"2023-12-15","o":41.34,"h":41.56,"l":40.77,"c":40.81,"v":1137400},{"d":"2023-12-18","o":41.07,"h":41.07,"l":40.33,"c":40.51,"v":781700},{"d":"2023-12-19","o":40.63,"h":41.16,"l":40.63,"c":41.14,"v":575800},{"d":"2023-12-20","o":41.02,"h":41.64,"l":40.52,"c":40.54,"v":886500},{"d":"2023-12-21","o":41.07,"h":41.58,"l":40.88,"c":41.37,"v":455500},{"d":"2023-12-22","o":41.38,"h":42.34,"l":41.38,"c":42.1,"v":644200},{"d":"2023-12-26","o":42.19,"h":42.28,"l":41.82,"c":42,"v":593500},{"d":"2023-12-27","o":42.14,"h":42.24,"l":41.8,"c":41.96,"v":489200},{"d":"2023-12-28","o":41.75,"h":42.12,"l":41.75,"c":42.04,"v":518100},{"d":"2023-12-29","o":42.01,"h":42.19,"l":41.73,"c":41.94,"v":435800},{"d":"2024-01-02","o":41.54,"h":41.94,"l":41.03,"c":41.14,"v":609200},{"d":"2024-01-03","o":40.44,"h":40.88,"l":39.37,"c":39.42,"v":928800},{"d":"2024-01-04","o":39.46,"h":40.12,"l":39.41,"c":39.86,"v":842600},{"d":"2024-01-05","o":39.74,"h":40.74,"l":39.74,"c":40.25,"v":1030700},{"d":"2024-01-08","o":40.1,"h":40.58,"l":39.79,"c":40.52,"v":652000},{"d":"2024-01-09","o":39.98,"h":40.26,"l":39.89,"c":40.03,"v":389200},{"d":"2024-01-10","o":40.42,"h":40.73,"l":40.3,"c":40.54,"v":558300},{"d":"2024-01-11","o":40.32,"h":40.66,"l":39.93,"c":40.64,"v":404300},{"d":"2024-01-12","o":40.85,"h":41.09,"l":39.87,"c":39.89,"v":459500},{"d":"2024-01-16","o":39.55,"h":39.77,"l":39.15,"c":39.76,"v":547500},{"d":"2024-01-17","o":39.18,"h":39.99,"l":39.18,"c":39.86,"v":707800},{"d":"2024-01-18","o":40.18,"h":40.33,"l":39.59,"c":39.77,"v":611500},{"d":"2024-01-19","o":39.85,"h":40.43,"l":39.49,"c":40.43,"v":384200},{"d":"2024-01-22","o":40.59,"h":41.07,"l":40.54,"c":41.04,"v":485000},{"d":"2024-01-23","o":41.4,"h":41.67,"l":41.18,"c":41.46,"v":908000},{"d":"2024-01-24","o":41.97,"h":41.97,"l":41.14,"c":41.16,"v":481800},{"d":"2024-01-25","o":41.8,"h":42.9,"l":41.74,"c":42.42,"v":1087300},{"d":"2024-01-26","o":42.53,"h":42.94,"l":42.32,"c":42.66,"v":901400},{"d":"2024-01-29","o":42.75,"h":43.16,"l":42.26,"c":43.11,"v":960400},{"d":"2024-01-30","o":42.92,"h":43.43,"l":42.92,"c":43.14,"v":482100},{"d":"2024-01-31","o":43.12,"h":43.53,"l":41.76,"c":41.81,"v":945500},{"d":"2024-02-01","o":42.4,"h":42.98,"l":41.91,"c":42.85,"v":622600},{"d":"2024-02-02","o":42.47,"h":43.12,"l":42.25,"c":43,"v":456400},{"d":"2024-02-05","o":42.5,"h":42.5,"l":41.98,"c":42.29,"v":427700},{"d":"2024-02-06","o":42.27,"h":42.88,"l":42.12,"c":42.51,"v":616900},{"d":"2024-02-07","o":42.66,"h":42.67,"l":42.18,"c":42.56,"v":464400},{"d":"2024-02-08","o":42.43,"h":42.7,"l":41.83,"c":41.85,"v":1136700},{"d":"2024-02-09","o":41.92,"h":42.11,"l":41.64,"c":42.02,"v":660100},{"d":"2024-02-12","o":42.02,"h":42.71,"l":42.02,"c":42.55,"v":423800},{"d":"2024-02-13","o":41.34,"h":41.55,"l":40.81,"c":41.37,"v":572000},{"d":"2024-02-14","o":41.92,"h":42.32,"l":41.45,"c":42.29,"v":806700},{"d":"2024-02-15","o":42.57,"h":43.3,"l":42.54,"c":43.13,"v":924400},{"d":"2024-02-16","o":42.85,"h":43.07,"l":40.95,"c":41.07,"v":1573100},{"d":"2024-02-20","o":40.9,"h":41.38,"l":40.5,"c":40.54,"v":1197300},{"d":"2024-02-21","o":40.18,"h":40.45,"l":39.35,"c":39.87,"v":1330800},{"d":"2024-02-22","o":40,"h":40.3,"l":39.55,"c":39.83,"v":1080800},{"d":"2024-02-23","o":39.87,"h":40.62,"l":39.39,"c":39.97,"v":880900},{"d":"2024-02-26","o":39.75,"h":40.15,"l":39.58,"c":39.76,"v":816700},{"d":"2024-02-27","o":40.16,"h":40.28,"l":39.62,"c":39.81,"v":765200},{"d":"2024-02-28","o":39.51,"h":40.07,"l":39.45,"c":39.77,"v":776300},{"d":"2024-02-29","o":39.79,"h":40.12,"l":39.41,"c":40.1,"v":1211700},{"d":"2024-03-01","o":40.24,"h":40.53,"l":39.81,"c":39.9,"v":756600},{"d":"2024-03-04","o":42.29,"h":42.73,"l":41.7,"c":41.87,"v":4022600},{"d":"2024-03-05","o":41.59,"h":43.42,"l":41.59,"c":42.72,"v":2135800},{"d":"2024-03-06","o":43.03,"h":43.97,"l":42.85,"c":43.4,"v":2880000},{"d":"2024-03-07","o":43.79,"h":44.29,"l":43.43,"c":43.86,"v":1807600},{"d":"2024-03-08","o":44,"h":44.52,"l":43.7,"c":43.8,"v":1527500},{"d":"2024-03-11","o":43.54,"h":44.54,"l":43.47,"c":44.3,"v":1876800},{"d":"2024-03-12","o":44.68,"h":45.77,"l":44.44,"c":45.57,"v":2092500},{"d":"2024-03-13","o":45.47,"h":47.06,"l":45.47,"c":46.6,"v":2075900},{"d":"2024-03-14","o":46.46,"h":46.87,"l":46.2,"c":46.39,"v":2029200},{"d":"2024-03-15","o":46.76,"h":47.75,"l":46.52,"c":47.13,"v":22684300},{"d":"2024-03-18","o":46.99,"h":47.49,"l":46.58,"c":46.59,"v":2296200},{"d":"2024-03-19","o":46.38,"h":46.75,"l":45.84,"c":46.35,"v":1362500},{"d":"2024-03-20","o":46,"h":46.94,"l":45.82,"c":46.65,"v":1072800},{"d":"2024-03-21","o":46.82,"h":47.39,"l":46.75,"c":47.06,"v":874400},{"d":"2024-03-22","o":47.35,"h":48.43,"l":47.25,"c":48.29,"v":1738900},{"d":"2024-03-25","o":48.25,"h":49.66,"l":48.07,"c":49.1,"v":1929700},{"d":"2024-03-26","o":49.64,"h":50.63,"l":49.23,"c":50.31,"v":2324400},{"d":"2024-03-27","o":50.37,"h":50.86,"l":50.06,"c":50.76,"v":1159700},{"d":"2024-03-28","o":51.09,"h":51.77,"l":51.05,"c":51.44,"v":1337600},{"d":"2024-04-01","o":51.51,"h":51.65,"l":50.74,"c":51.18,"v":1086300},{"d":"2024-04-02","o":50.75,"h":50.83,"l":49.93,"c":50.14,"v":1375300},{"d":"2024-04-03","o":50.15,"h":50.69,"l":49.95,"c":50.44,"v":1189000},{"d":"2024-04-04","o":51.01,"h":51.65,"l":50.09,"c":50.17,"v":1020100},{"d":"2024-04-05","o":49.93,"h":50.64,"l":49.93,"c":50.54,"v":1134800},{"d":"2024-04-08","o":50.69,"h":50.92,"l":50.21,"c":50.4,"v":909800},{"d":"2024-04-09","o":50.36,"h":50.56,"l":49.47,"c":49.54,"v":1046300},{"d":"2024-04-10","o":48.73,"h":49.33,"l":48.42,"c":48.79,"v":1094800},{"d":"2024-04-11","o":48.84,"h":49.25,"l":47.94,"c":49.16,"v":1000800},{"d":"2024-04-12","o":48.79,"h":49.17,"l":48.12,"c":48.55,"v":1151500},{"d":"2024-04-15","o":49.01,"h":49.45,"l":47.99,"c":48.22,"v":577400},{"d":"2024-04-16","o":48.29,"h":48.71,"l":47.74,"c":48.46,"v":622600},{"d":"2024-04-17","o":48.93,"h":49.22,"l":48.49,"c":48.64,"v":788100},{"d":"2024-04-18","o":48.91,"h":49.7,"l":48.61,"c":48.73,"v":646300},{"d":"2024-04-19","o":48.76,"h":49.42,"l":48.76,"c":49.03,"v":875000},{"d":"2024-04-22","o":49.15,"h":49.98,"l":48.9,"c":49.55,"v":642600},{"d":"2024-04-23","o":49.71,"h":51.06,"l":49.52,"c":51.01,"v":1081100},{"d":"2024-04-24","o":51.21,"h":51.65,"l":50.97,"c":51.4,"v":873800},{"d":"2024-04-25","o":50.75,"h":51.62,"l":50.4,"c":51.56,"v":664800},{"d":"2024-04-26","o":51.72,"h":52.31,"l":51.57,"c":51.66,"v":742200},{"d":"2024-04-29","o":51.71,"h":52.13,"l":51.62,"c":52.02,"v":838200},{"d":"2024-04-30","o":51.57,"h":51.78,"l":50.16,"c":50.24,"v":938400},{"d":"2024-05-01","o":50.17,"h":51.02,"l":49.87,"c":50.29,"v":898400},{"d":"2024-05-02","o":51.12,"h":51.17,"l":50.38,"c":50.78,"v":642900},{"d":"2024-05-03","o":51.35,"h":51.66,"l":50.93,"c":51.41,"v":728200},{"d":"2024-05-06","o":51.8,"h":51.99,"l":51.34,"c":51.55,"v":1329700},{"d":"2024-05-07","o":47.01,"h":48.27,"l":46.22,"c":47.79,"v":3284400},{"d":"2024-05-08","o":47.33,"h":49,"l":47.01,"c":48.96,"v":1436800},{"d":"2024-05-09","o":49.01,"h":49.84,"l":48.88,"c":49.78,"v":880700},{"d":"2024-05-10","o":50.04,"h":50.2,"l":48.86,"c":49.1,"v":790600},{"d":"2024-05-13","o":49.28,"h":49.32,"l":48.79,"c":48.88,"v":570400},{"d":"2024-05-14","o":49.19,"h":49.58,"l":48.81,"c":49.4,"v":605600},{"d":"2024-05-15","o":49.79,"h":50.43,"l":49.7,"c":50.17,"v":710500},{"d":"2024-05-16","o":49.98,"h":50.07,"l":49.17,"c":49.42,"v":552500},{"d":"2024-05-17","o":49.44,"h":49.85,"l":49.13,"c":49.27,"v":602200},{"d":"2024-05-20","o":49.2,"h":49.41,"l":48.91,"c":48.93,"v":703800},{"d":"2024-05-21","o":48.97,"h":49.13,"l":48.67,"c":48.77,"v":568500},{"d":"2024-05-22","o":48.69,"h":48.8,"l":47.79,"c":48.2,"v":702200},{"d":"2024-05-23","o":48.54,"h":48.54,"l":47.49,"c":47.72,"v":517200},{"d":"2024-05-24","o":48.04,"h":48.64,"l":47.85,"c":48.55,"v":441900},{"d":"2024-05-28","o":48.81,"h":49.1,"l":47.78,"c":47.86,"v":645000},{"d":"2024-05-29","o":47.35,"h":47.68,"l":46.42,"c":46.55,"v":1136600},{"d":"2024-05-30","o":46.72,"h":47.09,"l":46.25,"c":47.07,"v":1175600},{"d":"2024-05-31","o":47.4,"h":47.7,"l":46.71,"c":47.64,"v":869500},{"d":"2024-06-03","o":47.65,"h":47.99,"l":46.79,"c":47.28,"v":561600},{"d":"2024-06-04","o":46.8,"h":46.93,"l":45.99,"c":46.24,"v":491600},{"d":"2024-06-05","o":46.39,"h":46.98,"l":45.89,"c":46.96,"v":477000},{"d":"2024-06-06","o":46.92,"h":47.16,"l":46.17,"c":46.2,"v":398600},{"d":"2024-06-07","o":45.7,"h":46.41,"l":45.42,"c":45.94,"v":360200},{"d":"2024-06-10","o":45.35,"h":46.45,"l":45.35,"c":45.95,"v":536300},{"d":"2024-06-11","o":45.45,"h":45.45,"l":45,"c":45.2,"v":584700},{"d":"2024-06-12","o":46.29,"h":46.84,"l":44.96,"c":46.12,"v":507900},{"d":"2024-06-13","o":45.94,"h":46.05,"l":45.39,"c":45.42,"v":559500},{"d":"2024-06-14","o":44.65,"h":45.06,"l":44.15,"c":44.72,"v":531100},{"d":"2024-06-17","o":44.82,"h":45.62,"l":44.51,"c":45.32,"v":499000},{"d":"2024-06-18","o":45.38,"h":46.37,"l":45.38,"c":46.32,"v":565400},{"d":"2024-06-20","o":46.02,"h":46.46,"l":45.97,"c":46.39,"v":478400},{"d":"2024-06-21","o":46.45,"h":47.2,"l":46.12,"c":46.98,"v":1498200},{"d":"2024-06-24","o":47,"h":47.67,"l":46.96,"c":47.23,"v":619800},{"d":"2024-06-25","o":47.29,"h":48.45,"l":47.09,"c":48.15,"v":1406600},{"d":"2024-06-26","o":47.36,"h":48.07,"l":47.29,"c":47.86,"v":1116700},{"d":"2024-06-27","o":47.78,"h":48.11,"l":47.59,"c":47.95,"v":638400},{"d":"2024-06-28","o":48.32,"h":48.46,"l":46.99,"c":47.53,"v":1139600},{"d":"2024-07-01","o":47.61,"h":47.69,"l":46.41,"c":46.65,"v":697400},{"d":"2024-07-02","o":46.47,"h":47.03,"l":46.17,"c":46.85,"v":545300},{"d":"2024-07-03","o":46.95,"h":47.95,"l":46.85,"c":47.73,"v":439000},{"d":"2024-07-05","o":47.41,"h":47.98,"l":46.88,"c":47.52,"v":1135500},{"d":"2024-07-08","o":47.69,"h":47.91,"l":47.5,"c":47.64,"v":650200},{"d":"2024-07-09","o":47.6,"h":48.1,"l":47.21,"c":47.65,"v":576300},{"d":"2024-07-10","o":47.66,"h":47.68,"l":45.01,"c":45.9,"v":1312700},{"d":"2024-07-11","o":46.29,"h":48.23,"l":45.82,"c":48.06,"v":1277500},{"d":"2024-07-12","o":48.37,"h":48.72,"l":47.71,"c":47.78,"v":651000},{"d":"2024-07-15","o":48,"h":49.5,"l":47.65,"c":48.77,"v":715700},{"d":"2024-07-16","o":48.96,"h":50.01,"l":48.7,"c":49.88,"v":552300},{"d":"2024-07-17","o":49.33,"h":50.56,"l":49.33,"c":49.94,"v":626500},{"d":"2024-07-18","o":49.83,"h":50.31,"l":48.02,"c":48.02,"v":845800},{"d":"2024-07-19","o":47.82,"h":47.94,"l":46.87,"c":47.55,"v":833900},{"d":"2024-07-22","o":47.7,"h":48.72,"l":47.28,"c":48.35,"v":587000},{"d":"2024-07-23","o":48.82,"h":49.06,"l":48.53,"c":48.75,"v":513000},{"d":"2024-07-24","o":48.83,"h":49.06,"l":47.6,"c":47.63,"v":454600},{"d":"2024-07-25","o":47.68,"h":48.99,"l":47.51,"c":48.31,"v":695200},{"d":"2024-07-26","o":49.15,"h":49.77,"l":48.67,"c":49.47,"v":601200},{"d":"2024-07-29","o":50.01,"h":50.2,"l":48.92,"c":49.04,"v":797000},{"d":"2024-07-30","o":49.32,"h":49.88,"l":48.72,"c":48.8,"v":574500},{"d":"2024-07-31","o":49.18,"h":50.48,"l":48.61,"c":49.62,"v":662900},{"d":"2024-08-01","o":49.64,"h":49.87,"l":47.33,"c":47.71,"v":1058400},{"d":"2024-08-02","o":41.2,"h":42.76,"l":39.75,"c":41.11,"v":3273600},{"d":"2024-08-05","o":39.44,"h":41.46,"l":39.43,"c":40.73,"v":1953300},{"d":"2024-08-06","o":40.96,"h":42.83,"l":40.75,"c":42.36,"v":1363400},{"d":"2024-08-07","o":42.05,"h":44.11,"l":42,"c":42.3,"v":1621100},{"d":"2024-08-08","o":42.83,"h":43.12,"l":42.29,"c":42.72,"v":920700},{"d":"2024-08-09","o":42.58,"h":43.08,"l":42.43,"c":42.99,"v":515300},{"d":"2024-08-12","o":43.09,"h":43.5,"l":42.45,"c":42.57,"v":672300},{"d":"2024-08-13","o":42.91,"h":43.85,"l":42.68,"c":43.57,"v":582100},{"d":"2024-08-14","o":43.8,"h":44.21,"l":43.71,"c":44.09,"v":470500},{"d":"2024-08-15","o":45.02,"h":45.6,"l":44.44,"c":45.45,"v":758200},{"d":"2024-08-16","o":45.34,"h":45.71,"l":44.7,"c":44.73,"v":567900},{"d":"2024-08-19","o":44.95,"h":45.44,"l":44.69,"c":45.37,"v":419200},{"d":"2024-08-20","o":45.13,"h":45.35,"l":44.59,"c":44.68,"v":360000},{"d":"2024-08-21","o":44.7,"h":45.54,"l":44.59,"c":45.46,"v":320400},{"d":"2024-08-22","o":45.52,"h":45.71,"l":44.91,"c":44.99,"v":380900},{"d":"2024-08-23","o":45.46,"h":46.12,"l":45.14,"c":46.07,"v":372000},{"d":"2024-08-26","o":46.41,"h":46.79,"l":45.76,"c":45.91,"v":574100},{"d":"2024-08-27","o":45.62,"h":45.8,"l":45.28,"c":45.36,"v":506500},{"d":"2024-08-28","o":45.1,"h":45.3,"l":44.84,"c":45.02,"v":393900},{"d":"2024-08-29","o":45.32,"h":46,"l":45.12,"c":45.71,"v":410500},{"d":"2024-08-30","o":45.79,"h":46.3,"l":45.41,"c":46.27,"v":450400},{"d":"2024-09-03","o":45.6,"h":45.84,"l":43.86,"c":43.87,"v":744700},{"d":"2024-09-04","o":43.63,"h":44.72,"l":43.63,"c":43.99,"v":515400},{"d":"2024-09-05","o":44.08,"h":44.7,"l":43.75,"c":44.03,"v":532800},{"d":"2024-09-06","o":43.81,"h":44.31,"l":42.43,"c":42.48,"v":687800},{"d":"2024-09-09","o":42.5,"h":43,"l":42.14,"c":42.16,"v":816600},{"d":"2024-09-10","o":42.15,"h":42.35,"l":41.37,"c":41.9,"v":686700},{"d":"2024-09-11","o":41.63,"h":42.33,"l":40.95,"c":42.3,"v":640700},{"d":"2024-09-12","o":42.5,"h":43.11,"l":42.08,"c":42.67,"v":566100},{"d":"2024-09-13","o":43.08,"h":43.75,"l":43.08,"c":43.65,"v":479300},{"d":"2024-09-16","o":43.83,"h":44.12,"l":43.27,"c":44.02,"v":513500},{"d":"2024-09-17","o":44.25,"h":44.87,"l":43.8,"c":44.18,"v":749400},{"d":"2024-09-18","o":44.29,"h":45.63,"l":44.08,"c":44.49,"v":1252100},{"d":"2024-09-19","o":45.55,"h":45.9,"l":45.15,"c":45.89,"v":963400},{"d":"2024-09-20","o":45.5,"h":45.81,"l":44.9,"c":45.8,"v":1943000},{"d":"2024-09-23","o":45.76,"h":46.26,"l":45.15,"c":45.25,"v":772000},{"d":"2024-09-24","o":45.44,"h":45.7,"l":44.81,"c":45.08,"v":657000},{"d":"2024-09-25","o":45.23,"h":45.28,"l":44.75,"c":45,"v":598900},{"d":"2024-09-26","o":45.71,"h":46.02,"l":45.15,"c":45.32,"v":647600},{"d":"2024-09-27","o":45.75,"h":46.08,"l":45.01,"c":45.79,"v":645400},{"d":"2024-09-30","o":45.5,"h":45.5,"l":44.77,"c":45.29,"v":723700},{"d":"2024-10-01","o":45.11,"h":45.22,"l":43.89,"c":44.2,"v":1136300},{"d":"2024-10-02","o":43.93,"h":44.68,"l":43.82,"c":43.83,"v":701000},{"d":"2024-10-03","o":43.41,"h":43.54,"l":42.63,"c":42.91,"v":1069100},{"d":"2024-10-04","o":43.88,"h":43.91,"l":43.24,"c":43.49,"v":524400},{"d":"2024-10-07","o":43.23,"h":43.34,"l":42.86,"c":43.26,"v":643400},{"d":"2024-10-08","o":43.18,"h":43.33,"l":42.7,"c":42.95,"v":487000},{"d":"2024-10-09","o":42.87,"h":43.59,"l":42.66,"c":43.24,"v":500600},{"d":"2024-10-10","o":42.82,"h":43.12,"l":42.37,"c":42.79,"v":518100},{"d":"2024-10-11","o":42.78,"h":43.61,"l":42.78,"c":43.45,"v":466100},{"d":"2024-10-14","o":43.4,"h":44.61,"l":43.37,"c":44.4,"v":428700},{"d":"2024-10-15","o":44.33,"h":44.59,"l":43.71,"c":43.79,"v":547100},{"d":"2024-10-16","o":44.21,"h":45.45,"l":43.89,"c":45.07,"v":879200},{"d":"2024-10-17","o":45.21,"h":45.21,"l":44.51,"c":45,"v":402800},{"d":"2024-10-18","o":45,"h":45.08,"l":44.28,"c":44.64,"v":371600},{"d":"2024-10-21","o":44.5,"h":44.68,"l":43.89,"c":43.96,"v":672600},{"d":"2024-10-22","o":44,"h":44.33,"l":43.6,"c":44.24,"v":477800},{"d":"2024-10-23","o":44.02,"h":44.37,"l":43.54,"c":43.96,"v":420700},{"d":"2024-10-24","o":44.15,"h":44.45,"l":43.38,"c":44.25,"v":690500},{"d":"2024-10-25","o":44.58,"h":44.8,"l":44.01,"c":44.59,"v":517800},{"d":"2024-10-28","o":45,"h":45.59,"l":44.69,"c":44.97,"v":673600},{"d":"2024-10-29","o":44.49,"h":44.95,"l":44,"c":44.79,"v":420800},{"d":"2024-10-30","o":44.53,"h":45.55,"l":44.47,"c":45.48,"v":872700},{"d":"2024-10-31","o":45.42,"h":46.05,"l":44.33,"c":44.35,"v":1002600},{"d":"2024-11-01","o":44.88,"h":45.56,"l":44.55,"c":44.76,"v":676300},{"d":"2024-11-04","o":44.88,"h":45.05,"l":44.25,"c":44.37,"v":502600},{"d":"2024-11-05","o":44.3,"h":45.11,"l":44.22,"c":45.1,"v":425200},{"d":"2024-11-06","o":46.93,"h":47.69,"l":46.3,"c":47.31,"v":1168400},{"d":"2024-11-07","o":47.23,"h":48.11,"l":46.89,"c":47.32,"v":1356400},{"d":"2024-11-08","o":45.93,"h":47.69,"l":44.51,"c":47.09,"v":1194500},{"d":"2024-11-11","o":47.59,"h":48.99,"l":47.32,"c":48.36,"v":797700},{"d":"2024-11-12","o":48.36,"h":48.75,"l":47.81,"c":48.34,"v":744900},{"d":"2024-11-13","o":48.25,"h":49.46,"l":48.17,"c":49.35,"v":796100},{"d":"2024-11-14","o":49.55,"h":49.79,"l":48.72,"c":49,"v":819100},{"d":"2024-11-15","o":48.85,"h":49.06,"l":48.29,"c":48.47,"v":687600},{"d":"2024-11-18","o":48.37,"h":48.68,"l":47.9,"c":48.24,"v":468300},{"d":"2024-11-19","o":47.5,"h":48.3,"l":47.18,"c":48.23,"v":521500},{"d":"2024-11-20","o":48.21,"h":48.21,"l":47.56,"c":47.92,"v":379800},{"d":"2024-11-21","o":48.57,"h":50.02,"l":48.31,"c":49.8,"v":736000},{"d":"2024-11-22","o":49.8,"h":50.8,"l":49.53,"c":50.64,"v":735300},{"d":"2024-11-25","o":51.02,"h":52.31,"l":51.02,"c":52.16,"v":772700},{"d":"2024-11-26","o":51.62,"h":51.81,"l":50.95,"c":51.22,"v":671400},{"d":"2024-11-27","o":51.35,"h":51.74,"l":50.61,"c":50.71,"v":271500},{"d":"2024-11-29","o":51.21,"h":51.47,"l":50.89,"c":50.9,"v":256900},{"d":"2024-12-02","o":51.29,"h":51.29,"l":50.24,"c":50.6,"v":585500},{"d":"2024-12-03","o":50.56,"h":50.73,"l":49.68,"c":50.43,"v":754300},{"d":"2024-12-04","o":50.28,"h":51.53,"l":50.15,"c":51.37,"v":605300},{"d":"2024-12-05","o":51.42,"h":51.67,"l":50.58,"c":50.6,"v":495100},{"d":"2024-12-06","o":51.22,"h":51.29,"l":49.87,"c":50.03,"v":489200},{"d":"2024-12-09","o":50.74,"h":51.08,"l":50.14,"c":50.22,"v":656700},{"d":"2024-12-10","o":49.87,"h":50.73,"l":49.21,"c":50.11,"v":578100},{"d":"2024-12-11","o":50.49,"h":50.52,"l":49.92,"c":50.06,"v":813000},{"d":"2024-12-12","o":50.05,"h":50.17,"l":49.26,"c":49.37,"v":493200},{"d":"2024-12-13","o":49.54,"h":49.87,"l":49.07,"c":49.42,"v":569400},{"d":"2024-12-16","o":49.01,"h":49.99,"l":49,"c":49.75,"v":514100},{"d":"2024-12-17","o":49.33,"h":49.98,"l":48.78,"c":49.08,"v":972600},{"d":"2024-12-18","o":49.13,"h":49.5,"l":46.84,"c":47.05,"v":1183800},{"d":"2024-12-19","o":47.71,"h":48.14,"l":46.72,"c":47.46,"v":838900},{"d":"2024-12-20","o":47.42,"h":49.29,"l":47.03,"c":48.57,"v":1605300},{"d":"2024-12-23","o":48.46,"h":48.68,"l":48.13,"c":48.61,"v":432500},{"d":"2024-12-24","o":48.85,"h":49.29,"l":48.61,"c":49.21,"v":189000},{"d":"2024-12-26","o":49,"h":49.71,"l":48.96,"c":49.58,"v":303500},{"d":"2024-12-27","o":49.17,"h":49.75,"l":48.7,"c":48.9,"v":371300},{"d":"2024-12-30","o":48.43,"h":48.6,"l":47.49,"c":48.04,"v":393600},{"d":"2024-12-31","o":48.23,"h":48.92,"l":48,"c":48.21,"v":388200},{"d":"2025-01-02","o":48.6,"h":48.97,"l":47.7,"c":47.96,"v":685900},{"d":"2025-01-03","o":48.19,"h":48.19,"l":47.31,"c":47.78,"v":656000},{"d":"2025-01-06","o":48.15,"h":48.68,"l":47.42,"c":47.48,"v":696600},{"d":"2025-01-07","o":47.56,"h":48.22,"l":47.33,"c":47.93,"v":523600},{"d":"2025-01-08","o":47.35,"h":47.64,"l":46.7,"c":47.26,"v":488500},{"d":"2025-01-10","o":46.34,"h":46.49,"l":45,"c":45.03,"v":1059600},{"d":"2025-01-13","o":44.47,"h":45.34,"l":44.37,"c":45.11,"v":787100},{"d":"2025-01-14","o":45.77,"h":46.5,"l":45.62,"c":46.13,"v":821200},{"d":"2025-01-15","o":47.51,"h":47.73,"l":46.55,"c":47.06,"v":905800},{"d":"2025-01-16","o":46.83,"h":47.21,"l":45.73,"c":46.04,"v":589000},{"d":"2025-01-17","o":46.48,"h":47.36,"l":46.21,"c":46.66,"v":600100},{"d":"2025-01-21","o":46.85,"h":47.51,"l":46.6,"c":47.37,"v":779600},{"d":"2025-01-22","o":47.37,"h":47.68,"l":46.95,"c":47.05,"v":517500},{"d":"2025-01-23","o":47.1,"h":48.02,"l":46.96,"c":47.31,"v":544700},{"d":"2025-01-24","o":47.26,"h":47.47,"l":46.79,"c":46.96,"v":438600},{"d":"2025-01-27","o":46.37,"h":47,"l":46.14,"c":46.18,"v":532300},{"d":"2025-01-28","o":46.04,"h":46.45,"l":45.62,"c":45.78,"v":537100},{"d":"2025-01-29","o":45.6,"h":46.53,"l":45.53,"c":46.09,"v":569500},{"d":"2025-01-30","o":46.65,"h":47.13,"l":46.16,"c":46.51,"v":497900},{"d":"2025-01-31","o":46.65,"h":46.96,"l":45.89,"c":46.2,"v":613800},{"d":"2025-02-03","o":44.94,"h":45.81,"l":44.34,"c":45.18,"v":600900},{"d":"2025-02-04","o":45.14,"h":45.51,"l":44.84,"c":45,"v":523200},{"d":"2025-02-05","o":45.32,"h":45.59,"l":44.99,"c":45.52,"v":437100},{"d":"2025-02-06","o":45.75,"h":46.28,"l":45.58,"c":46.24,"v":599000},{"d":"2025-02-07","o":46.27,"h":46.37,"l":45.78,"c":46.04,"v":497100},{"d":"2025-02-10","o":46.31,"h":46.31,"l":45.78,"c":45.99,"v":521000},{"d":"2025-02-11","o":45.8,"h":46.05,"l":45.58,"c":45.8,"v":604800},{"d":"2025-02-12","o":44.99,"h":45.94,"l":44.79,"c":45.7,"v":653700},{"d":"2025-02-13","o":45.9,"h":46.57,"l":45.74,"c":46.35,"v":727500},{"d":"2025-02-14","o":48,"h":49.88,"l":46.5,"c":49.45,"v":1095400},{"d":"2025-02-18","o":50.09,"h":50.62,"l":49.2,"c":50.55,"v":1122900},{"d":"2025-02-19","o":50.29,"h":51.69,"l":50.28,"c":51.13,"v":1053600},{"d":"2025-02-20","o":51.1,"h":51.24,"l":49.4,"c":50.61,"v":586400},{"d":"2025-02-21","o":50.87,"h":51.16,"l":47.37,"c":47.63,"v":909600},{"d":"2025-02-24","o":47.99,"h":47.99,"l":47.14,"c":47.47,"v":665700},{"d":"2025-02-25","o":47.47,"h":48.06,"l":47.06,"c":47.55,"v":745400},{"d":"2025-02-26","o":47.75,"h":48.65,"l":47.75,"c":48.15,"v":855700},{"d":"2025-02-27","o":48,"h":48.6,"l":47.31,"c":47.51,"v":457400},{"d":"2025-02-28","o":47.25,"h":48.01,"l":46.76,"c":47.92,"v":680700},{"d":"2025-03-03","o":48.19,"h":48.43,"l":45.62,"c":45.97,"v":874300},{"d":"2025-03-04","o":45.13,"h":46.13,"l":44,"c":45.17,"v":764700},{"d":"2025-03-05","o":45.75,"h":46.86,"l":45.43,"c":46.82,"v":647500},{"d":"2025-03-06","o":46.43,"h":46.97,"l":45.72,"c":46.3,"v":550600},{"d":"2025-03-07","o":45.2,"h":46,"l":43.99,"c":45.9,"v":1026900},{"d":"2025-03-10","o":45.37,"h":45.37,"l":43,"c":43.38,"v":1232300},{"d":"2025-03-11","o":43.4,"h":44.24,"l":43.01,"c":43.76,"v":1028300},{"d":"2025-03-12","o":44.54,"h":44.87,"l":43.52,"c":44.32,"v":727800},{"d":"2025-03-13","o":44.26,"h":44.97,"l":43.93,"c":44.52,"v":677300},{"d":"2025-03-14","o":45.12,"h":46.07,"l":44.73,"c":46.02,"v":550200},{"d":"2025-03-17","o":46.07,"h":47.32,"l":45.99,"c":46.78,"v":724800},{"d":"2025-03-18","o":46.49,"h":46.75,"l":45.72,"c":46.55,"v":583500},{"d":"2025-03-19","o":46.58,"h":47.75,"l":46.48,"c":47.48,"v":604300},{"d":"2025-03-20","o":46.87,"h":48,"l":46.87,"c":47.41,"v":646100},{"d":"2025-03-21","o":46.82,"h":47.4,"l":46.23,"c":47.07,"v":1005100},{"d":"2025-03-24","o":48,"h":49.67,"l":47.63,"c":49.5,"v":934600},{"d":"2025-03-25","o":49.55,"h":49.99,"l":48.67,"c":48.91,"v":656400},{"d":"2025-03-26","o":49.03,"h":49.44,"l":48.34,"c":49.02,"v":647000},{"d":"2025-03-27","o":48.65,"h":49.54,"l":48.05,"c":49.08,"v":785600},{"d":"2025-03-28","o":48.57,"h":48.93,"l":47.66,"c":48.22,"v":682100},{"d":"2025-03-31","o":47.28,"h":48.84,"l":46.65,"c":48.31,"v":1032800},{"d":"2025-04-01","o":48.25,"h":48.83,"l":47.65,"c":48.45,"v":782900},{"d":"2025-04-02","o":47.76,"h":50.2,"l":47.76,"c":49.96,"v":814500},{"d":"2025-04-03","o":47.74,"h":47.9,"l":45.01,"c":45.13,"v":2011800},{"d":"2025-04-04","o":43.18,"h":43.18,"l":40.45,"c":42.05,"v":1698800},{"d":"2025-04-07","o":40.48,"h":44.59,"l":39.99,"c":41.8,"v":1750700},{"d":"2025-04-08","o":43.21,"h":43.92,"l":39.84,"c":40.46,"v":1718300},{"d":"2025-04-09","o":39.66,"h":44.52,"l":38.25,"c":44.19,"v":2246600},{"d":"2025-04-10","o":42.87,"h":42.94,"l":39.99,"c":40.72,"v":1414100},{"d":"2025-04-11","o":40.76,"h":41.33,"l":39.9,"c":41.16,"v":1237500},{"d":"2025-04-14","o":41.95,"h":42.95,"l":41.25,"c":42.59,"v":1477200},{"d":"2025-04-15","o":42.68,"h":43.74,"l":42.31,"c":42.49,"v":1029800},{"d":"2025-04-16","o":42.14,"h":42.49,"l":41.09,"c":41.78,"v":797500},{"d":"2025-04-17","o":41.8,"h":43.07,"l":41.43,"c":42.44,"v":737400},{"d":"2025-04-21","o":41.37,"h":42.19,"l":40.53,"c":41.44,"v":1049700},{"d":"2025-04-22","o":42.06,"h":43.08,"l":41.68,"c":42.96,"v":745800},{"d":"2025-04-23","o":44.62,"h":45.28,"l":43.86,"c":44.15,"v":909800},{"d":"2025-04-24","o":44.29,"h":45.72,"l":43.85,"c":45.59,"v":552400},{"d":"2025-04-25","o":45.51,"h":46.08,"l":45.25,"c":45.84,"v":894200},{"d":"2025-04-28","o":46.09,"h":46.88,"l":45.9,"c":46.24,"v":693400},{"d":"2025-04-29","o":46.2,"h":46.87,"l":45.79,"c":46.38,"v":756800},{"d":"2025-04-30","o":45.73,"h":47,"l":45.19,"c":46.76,"v":1081300},{"d":"2025-05-01","o":46.96,"h":47.65,"l":46.63,"c":46.95,"v":1015100},{"d":"2025-05-02","o":47.69,"h":48.54,"l":47.01,"c":48.17,"v":934400},{"d":"2025-05-05","o":47.63,"h":49.05,"l":47.44,"c":48.76,"v":1645900},{"d":"2025-05-06","o":50.26,"h":52.89,"l":49.9,"c":52.67,"v":2597300},{"d":"2025-05-07","o":53,"h":54.21,"l":52.91,"c":53.78,"v":1831400},{"d":"2025-05-08","o":54.58,"h":54.7,"l":53.56,"c":53.62,"v":1629100},{"d":"2025-05-09","o":53.88,"h":54.26,"l":53.02,"c":53.65,"v":1251300},{"d":"2025-05-12","o":55.66,"h":55.8,"l":54.91,"c":55.47,"v":961300},{"d":"2025-05-13","o":55.97,"h":57.27,"l":55.48,"c":56.94,"v":1239000},{"d":"2025-05-14","o":56.69,"h":57.35,"l":56.54,"c":57.27,"v":941500},{"d":"2025-05-15","o":56.83,"h":57.65,"l":56.83,"c":57.4,"v":741100},{"d":"2025-05-16","o":57.33,"h":57.8,"l":57.13,"c":57.45,"v":683300},{"d":"2025-05-19","o":56.73,"h":57.16,"l":56.4,"c":57.14,"v":1018700},{"d":"2025-05-20","o":58.14,"h":59.27,"l":57.77,"c":58.08,"v":1456100},{"d":"2025-05-21","o":57.52,"h":57.99,"l":56.48,"c":56.61,"v":989000},{"d":"2025-05-22","o":56.57,"h":57.38,"l":56.05,"c":57.11,"v":1089600},{"d":"2025-05-23","o":55.95,"h":56.99,"l":55.59,"c":56.87,"v":565400},{"d":"2025-05-27","o":57.5,"h":58.69,"l":57.09,"c":58.36,"v":932600},{"d":"2025-05-28","o":58.42,"h":58.42,"l":57.62,"c":57.93,"v":1181700},{"d":"2025-05-29","o":58.49,"h":58.49,"l":57.71,"c":58.21,"v":890700},{"d":"2025-05-30","o":57.72,"h":58.03,"l":57.07,"c":57.61,"v":857800},{"d":"2025-06-02","o":57.44,"h":57.5,"l":56.21,"c":56.86,"v":955300},{"d":"2025-06-03","o":56.97,"h":57.52,"l":56.51,"c":57.41,"v":842800},{"d":"2025-06-04","o":57.06,"h":57.57,"l":56.66,"c":56.73,"v":860000},{"d":"2025-06-05","o":56.93,"h":57.39,"l":56.53,"c":57.06,"v":674600},{"d":"2025-06-06","o":57.81,"h":58.06,"l":57.19,"c":57.66,"v":647900},{"d":"2025-06-09","o":58.24,"h":58.41,"l":57.73,"c":58.04,"v":758400},{"d":"2025-06-10","o":58.15,"h":58.22,"l":57.27,"c":57.43,"v":765200},{"d":"2025-06-11","o":57.82,"h":58.27,"l":57.54,"c":57.68,"v":647900},{"d":"2025-06-12","o":57.01,"h":57.69,"l":56.84,"c":57.59,"v":562800},{"d":"2025-06-13","o":56.5,"h":57.55,"l":56.13,"c":56.34,"v":881800},{"d":"2025-06-16","o":57.03,"h":57.33,"l":56.11,"c":56.85,"v":835200},{"d":"2025-06-17","o":56.48,"h":57.2,"l":56.18,"c":56.28,"v":629500},{"d":"2025-06-18","o":56.33,"h":56.98,"l":56.09,"c":56.4,"v":883200},{"d":"2025-06-20","o":56.75,"h":56.89,"l":56.21,"c":56.48,"v":815800},{"d":"2025-06-23","o":56.07,"h":56.51,"l":55.13,"c":56.43,"v":590200},{"d":"2025-06-24","o":57.22,"h":57.45,"l":56.72,"c":57.09,"v":522400},{"d":"2025-06-25","o":56.96,"h":57.24,"l":56.68,"c":56.82,"v":444400},{"d":"2025-06-26","o":57.1,"h":58.24,"l":56.81,"c":58.04,"v":645000},{"d":"2025-06-27","o":58.06,"h":58.95,"l":58.02,"c":58.71,"v":1043600},{"d":"2025-06-30","o":58.84,"h":58.94,"l":58.15,"c":58.49,"v":732900},{"d":"2025-07-01","o":58.33,"h":58.94,"l":58.2,"c":58.52,"v":884500},{"d":"2025-07-02","o":58.68,"h":59.22,"l":58.29,"c":58.93,"v":882100},{"d":"2025-07-03","o":59.31,"h":59.95,"l":59.1,"c":59.75,"v":467500},{"d":"2025-07-07","o":59.57,"h":60.41,"l":58.75,"c":59.02,"v":800600},{"d":"2025-07-08","o":59.44,"h":59.79,"l":58.34,"c":58.46,"v":728300},{"d":"2025-07-09","o":58.81,"h":58.83,"l":57.65,"c":58.02,"v":653500},{"d":"2025-07-10","o":58.39,"h":59.02,"l":58.14,"c":59.01,"v":753300},{"d":"2025-07-11","o":58.47,"h":59.1,"l":58.11,"c":58.75,"v":559400},{"d":"2025-07-14","o":58.52,"h":59.17,"l":58.23,"c":59.13,"v":469100},{"d":"2025-07-15","o":59.18,"h":59.34,"l":58,"c":58.09,"v":671900},{"d":"2025-07-16","o":58.2,"h":58.44,"l":57.31,"c":58.3,"v":600000},{"d":"2025-07-17","o":58.14,"h":58.94,"l":57.97,"c":58.31,"v":670500},{"d":"2025-07-18","o":58.28,"h":58.71,"l":57.24,"c":57.52,"v":589000},{"d":"2025-07-21","o":57.86,"h":57.86,"l":56.87,"c":56.93,"v":501700},{"d":"2025-07-22","o":57.31,"h":57.92,"l":56.76,"c":57.51,"v":655900},{"d":"2025-07-23","o":58.02,"h":58.64,"l":57.76,"c":58.36,"v":702400},{"d":"2025-07-24","o":58.28,"h":58.53,"l":57.64,"c":57.65,"v":546700},{"d":"2025-07-25","o":57.69,"h":58.21,"l":57.44,"c":58.06,"v":669700},{"d":"2025-07-28","o":58.05,"h":58.29,"l":57.19,"c":57.33,"v":708400},{"d":"2025-07-29","o":57.79,"h":58.1,"l":56.99,"c":57.06,"v":886600},{"d":"2025-07-30","o":56.9,"h":57.2,"l":55.47,"c":56.14,"v":1120300},{"d":"2025-07-31","o":56.97,"h":56.97,"l":55.27,"c":55.4,"v":913200},{"d":"2025-08-01","o":54.29,"h":54.72,"l":53.49,"c":54.35,"v":1079500},{"d":"2025-08-04","o":54.64,"h":55.43,"l":54.19,"c":55.15,"v":1225700},{"d":"2025-08-05","o":51.9,"h":55.33,"l":51.66,"c":54.91,"v":1785400},{"d":"2025-08-06","o":55.58,"h":55.67,"l":54.28,"c":54.79,"v":1116000},{"d":"2025-08-07","o":55.47,"h":55.63,"l":54.9,"c":55.27,"v":840900},{"d":"2025-08-08","o":55.67,"h":56.11,"l":55.34,"c":55.52,"v":539800},{"d":"2025-08-11","o":55.95,"h":55.98,"l":54.97,"c":55.14,"v":696100},{"d":"2025-08-12","o":55.74,"h":58.12,"l":55.66,"c":58.1,"v":1050300},{"d":"2025-08-13","o":58.16,"h":58.47,"l":57.3,"c":58.31,"v":818300},{"d":"2025-08-14","o":57.9,"h":58.06,"l":57.33,"c":57.91,"v":650200},{"d":"2025-08-15","o":57.68,"h":57.72,"l":56.97,"c":57.26,"v":381000},{"d":"2025-08-18","o":57.15,"h":58.14,"l":57.07,"c":58.11,"v":456400},{"d":"2025-08-19","o":58.23,"h":58.73,"l":57.88,"c":58.1,"v":658700},{"d":"2025-08-20","o":57.86,"h":58.18,"l":57.01,"c":57.65,"v":709800},{"d":"2025-08-21","o":57.17,"h":58.91,"l":57.09,"c":58.86,"v":802400},{"d":"2025-08-22","o":59,"h":60.59,"l":58.83,"c":60.04,"v":565700},{"d":"2025-08-25","o":60.11,"h":60.15,"l":59.62,"c":59.95,"v":604400},{"d":"2025-08-26","o":59.86,"h":61.1,"l":59.86,"c":60.44,"v":716100},{"d":"2025-08-27","o":60.06,"h":60.79,"l":60.01,"c":60.51,"v":738900},{"d":"2025-08-28","o":60.61,"h":60.84,"l":60.12,"c":60.66,"v":611400},{"d":"2025-08-29","o":60.63,"h":60.78,"l":59.88,"c":60.21,"v":560900},{"d":"2025-09-02","o":64.02,"h":64.3,"l":63.83,"c":64.28,"v":10236200},{"d":"2025-09-03","o":64.15,"h":64.18,"l":63.69,"c":63.8,"v":9066700},{"d":"2025-09-04","o":63.86,"h":63.86,"l":63.56,"c":63.64,"v":3663300},{"d":"2025-09-05","o":63.72,"h":63.75,"l":63.61,"c":63.7,"v":4316700},{"d":"2025-09-08","o":63.7,"h":63.76,"l":63.62,"c":63.69,"v":2144600},{"d":"2025-09-09","o":63.68,"h":63.74,"l":63.54,"c":63.6,"v":2690900},{"d":"2025-09-10","o":63.61,"h":63.82,"l":63.5,"c":63.62,"v":2041000},{"d":"2025-09-11","o":63.57,"h":63.66,"l":63.5,"c":63.57,"v":5723700},{"d":"2025-09-12","o":63.53,"h":63.64,"l":63.51,"c":63.52,"v":2525700},{"d":"2025-09-15","o":63.53,"h":63.58,"l":63.38,"c":63.56,"v":3438900},{"d":"2025-09-16","o":63.59,"h":63.6,"l":63.46,"c":63.56,"v":6002500},{"d":"2025-09-17","o":63.53,"h":63.7,"l":63.52,"c":63.55,"v":3324900},{"d":"2025-09-18","o":63.59,"h":63.65,"l":63.52,"c":63.55,"v":2233700},{"d":"2025-09-19","o":63.54,"h":63.61,"l":63.5,"c":63.61,"v":2358700},{"d":"2025-09-22","o":63.59,"h":63.65,"l":63.51,"c":63.51,"v":1226400},{"d":"2025-09-23","o":63.59,"h":63.63,"l":63.51,"c":63.51,"v":1556700},{"d":"2025-09-24","o":63.53,"h":63.59,"l":63.51,"c":63.54,"v":1505900},{"d":"2025-09-25","o":63.53,"h":63.62,"l":63.52,"c":63.61,"v":2727400},{"d":"2025-09-26","o":63.64,"h":64,"l":63.49,"c":63.51,"v":2259800},{"d":"2025-09-29","o":63.56,"h":63.65,"l":63.48,"c":63.64,"v":2022200},{"d":"2025-09-30","o":63.65,"h":63.68,"l":63.5,"c":63.65,"v":1858200},{"d":"2025-10-01","o":63.59,"h":63.68,"l":63.58,"c":63.6,"v":1803400},{"d":"2025-10-02","o":63.61,"h":63.64,"l":63.52,"c":63.62,"v":2490300},{"d":"2025-10-03","o":63.62,"h":63.75,"l":63.6,"c":63.73,"v":1446700},{"d":"2025-10-06","o":63.7,"h":63.77,"l":63.62,"c":63.69,"v":2958200},{"d":"2025-10-07","o":63.74,"h":63.74,"l":63.63,"c":63.66,"v":1417400},{"d":"2025-10-08","o":63.66,"h":63.69,"l":63.6,"c":63.63,"v":1538600},{"d":"2025-10-09","o":63.65,"h":63.65,"l":63.58,"c":63.6,"v":1748900},{"d":"2025-10-10","o":63.65,"h":63.65,"l":63.44,"c":63.5,"v":3438600},{"d":"2025-10-13","o":63.67,"h":63.8,"l":63.5,"c":63.5,"v":2027900},{"d":"2025-10-14","o":63.52,"h":63.68,"l":63.51,"c":63.6,"v":2704300},{"d":"2025-10-15","o":63.61,"h":63.7,"l":63.5,"c":63.5,"v":1934200},{"d":"2025-10-16","o":63.61,"h":63.65,"l":63.52,"c":63.55,"v":4542700},{"d":"2025-10-17","o":63.6,"h":63.7,"l":63.53,"c":63.66,"v":2843200},{"d":"2025-10-20","o":63.67,"h":63.69,"l":63.58,"c":63.65,"v":1634100},{"d":"2025-10-21","o":63.65,"h":63.7,"l":63.61,"c":63.62,"v":1182800},{"d":"2025-10-22","o":63.62,"h":63.68,"l":63.57,"c":63.59,"v":2380900},{"d":"2025-10-23","o":63.66,"h":63.71,"l":63.59,"c":63.6,"v":1969600},{"d":"2025-10-24","o":63.65,"h":63.66,"l":63.53,"c":63.58,"v":1809800},{"d":"2025-10-27","o":63.65,"h":63.65,"l":63.58,"c":63.58,"v":1126500},{"d":"2025-10-28","o":63.6,"h":63.65,"l":63.57,"c":63.57,"v":1300800},{"d":"2025-10-29","o":63.6,"h":63.77,"l":63.58,"c":63.77,"v":4236500},{"d":"2025-10-30","o":63.7,"h":63.92,"l":63.7,"c":63.87,"v":1752400},{"d":"2025-10-31","o":63.85,"h":63.91,"l":63.77,"c":63.86,"v":2471200},{"d":"2025-11-03","o":63.86,"h":63.87,"l":63.74,"c":63.86,"v":1705900},{"d":"2025-11-04","o":63.76,"h":63.85,"l":63.64,"c":63.64,"v":2383300},{"d":"2025-11-05","o":63.68,"h":63.89,"l":63.68,"c":63.74,"v":1209800},{"d":"2025-11-06","o":63.75,"h":63.86,"l":63.75,"c":63.75,"v":1579100},{"d":"2025-11-07","o":63.76,"h":63.85,"l":63.73,"c":63.82,"v":1809400},{"d":"2025-11-10","o":63.8,"h":63.86,"l":63.77,"c":63.8,"v":1515600},{"d":"2025-11-11","o":63.8,"h":63.96,"l":63.8,"c":63.81,"v":2301700},{"d":"2025-11-12","o":63.93,"h":63.97,"l":63.82,"c":63.87,"v":1409900},{"d":"2025-11-13","o":63.92,"h":63.95,"l":63.83,"c":63.9,"v":1956000},{"d":"2025-11-14","o":63.92,"h":63.95,"l":63.81,"c":63.9,"v":1608400},{"d":"2025-11-17","o":63.92,"h":63.92,"l":63.69,"c":63.69,"v":2256900},{"d":"2025-11-18","o":63.75,"h":63.79,"l":63.69,"c":63.69,"v":2969000},{"d":"2025-11-19","o":63.8,"h":63.92,"l":63.73,"c":63.8,"v":1900900},{"d":"2025-11-20","o":63.83,"h":63.97,"l":63.64,"c":63.73,"v":7896800},{"d":"2025-11-21","o":63.85,"h":63.87,"l":63.74,"c":63.8,"v":3944300},{"d":"2025-11-24","o":63.8,"h":63.87,"l":63.79,"c":63.85,"v":1966500},{"d":"2025-11-25","o":63.86,"h":64,"l":63.85,"c":63.85,"v":1776400},{"d":"2025-11-26","o":63.9,"h":64.08,"l":63.85,"c":63.85,"v":2057600},{"d":"2025-11-28","o":63.95,"h":64.06,"l":63.93,"c":63.93,"v":1070200},{"d":"2025-12-01","o":63.97,"h":64,"l":63.86,"c":63.9,"v":2065100},{"d":"2025-12-02","o":64,"h":64.23,"l":63.92,"c":64.08,"v":1974300},{"d":"2025-12-03","o":64.05,"h":64.15,"l":64.01,"c":64.06,"v":939800},{"d":"2025-12-04","o":63.95,"h":64.05,"l":63.95,"c":63.95,"v":1240700},{"d":"2025-12-05","o":64.08,"h":64.09,"l":63.92,"c":63.93,"v":1513100},{"d":"2025-12-08","o":63.98,"h":64.16,"l":63.92,"c":64.1,"v":1585300},{"d":"2025-12-09","o":64,"h":64.07,"l":63.95,"c":63.96,"v":1598500},{"d":"2025-12-10","o":63.97,"h":64.04,"l":63.94,"c":63.96,"v":2249000},{"d":"2025-12-11","o":63.97,"h":64.01,"l":63.93,"c":63.96,"v":2018900},{"d":"2025-12-12","o":64.02,"h":64.1,"l":63.97,"c":64.1,"v":1456000},{"d":"2025-12-15","o":64.05,"h":64.4,"l":64.05,"c":64.25,"v":3662300},{"d":"2025-12-16","o":64.21,"h":64.28,"l":64.14,"c":64.19,"v":1144600},{"d":"2025-12-17","o":64.24,"h":64.25,"l":64.1,"c":64.1,"v":1504200},{"d":"2025-12-18","o":64.15,"h":64.19,"l":64.07,"c":64.07,"v":1479200},{"d":"2025-12-19","o":64.1,"h":64.22,"l":64.05,"c":64.15,"v":2940100},{"d":"2025-12-22","o":64.1,"h":64.24,"l":64.09,"c":64.22,"v":676500},{"d":"2025-12-23","o":64.15,"h":64.24,"l":64.15,"c":64.15,"v":852000},{"d":"2025-12-24","o":64.17,"h":64.23,"l":64.17,"c":64.2,"v":314400},{"d":"2025-12-26","o":64.25,"h":64.26,"l":64.16,"c":64.21,"v":485800},{"d":"2025-12-29","o":64.18,"h":64.22,"l":64.07,"c":64.1,"v":1390100},{"d":"2025-12-30","o":64.12,"h":64.29,"l":64.11,"c":64.26,"v":538000},{"d":"2025-12-31","o":64.26,"h":64.3,"l":64.23,"c":64.23,"v":654000},{"d":"2026-01-02","o":64.25,"h":64.28,"l":64.12,"c":64.15,"v":2130800},{"d":"2026-01-05","o":64.15,"h":64.22,"l":64.15,"c":64.17,"v":1737200},{"d":"2026-01-06","o":64.17,"h":64.22,"l":64.15,"c":64.22,"v":2174600},{"d":"2026-01-07","o":64.27,"h":64.27,"l":64.19,"c":64.21,"v":1464000},{"d":"2026-01-08","o":64.19,"h":64.25,"l":64.18,"c":64.2,"v":997400},{"d":"2026-01-09","o":64.2,"h":64.27,"l":64.18,"c":64.23,"v":1232700},{"d":"2026-01-12","o":64.23,"h":64.28,"l":64.21,"c":64.25,"v":1241300},{"d":"2026-01-13","o":64.28,"h":64.33,"l":64.24,"c":64.31,"v":1128000},{"d":"2026-01-14","o":64.31,"h":64.34,"l":64.25,"c":64.25,"v":1298500},{"d":"2026-01-15","o":64.33,"h":64.38,"l":64.32,"c":64.35,"v":1403800},{"d":"2026-01-16","o":64.38,"h":64.38,"l":64.31,"c":64.31,"v":1083100},{"d":"2026-01-20","o":64.36,"h":64.39,"l":64.28,"c":64.33,"v":1265900},{"d":"2026-01-21","o":64.37,"h":64.4,"l":64.31,"c":64.31,"v":1454700},{"d":"2026-01-22","o":64.31,"h":64.44,"l":64.31,"c":64.44,"v":1237400},{"d":"2026-01-23","o":64.4,"h":64.47,"l":64.4,"c":64.42,"v":1120800},{"d":"2026-01-26","o":64.45,"h":64.47,"l":64.35,"c":64.37,"v":1277000},{"d":"2026-01-27","o":64.44,"h":64.49,"l":64.36,"c":64.46,"v":1005600},{"d":"2026-01-28","o":64.47,"h":64.5,"l":64.4,"c":64.41,"v":1280400},{"d":"2026-01-29","o":64.45,"h":64.53,"l":64.4,"c":64.51,"v":1763400},{"d":"2026-01-30","o":64.44,"h":64.63,"l":64.43,"c":64.63,"v":1391700},{"d":"2026-02-02","o":64.55,"h":64.61,"l":64.54,"c":64.59,"v":1228500},{"d":"2026-02-03","o":64.65,"h":64.7,"l":64.6,"c":64.65,"v":1620000},{"d":"2026-02-04","o":64.61,"h":64.72,"l":64.59,"c":64.62,"v":1986400},{"d":"2026-02-05","o":64.59,"h":64.64,"l":64.5,"c":64.53,"v":1805700},{"d":"2026-02-06","o":64.58,"h":64.59,"l":64.5,"c":64.55,"v":2457400},{"d":"2026-02-09","o":64.6,"h":64.65,"l":64.57,"c":64.57,"v":1304600},{"d":"2026-02-10","o":64.64,"h":64.67,"l":64.57,"c":64.67,"v":2092400},{"d":"2026-02-11","o":64.7,"h":64.74,"l":64.65,"c":64.7,"v":1499200},{"d":"2026-02-12","o":64.72,"h":64.73,"l":64.66,"c":64.66,"v":2262300},{"d":"2026-02-13","o":64.71,"h":64.76,"l":64.66,"c":64.73,"v":1773600},{"d":"2026-02-17","o":64.75,"h":64.81,"l":64.72,"c":64.74,"v":1881900},{"d":"2026-02-18","o":64.79,"h":64.82,"l":64.76,"c":64.79,"v":1197000},{"d":"2026-02-19","o":64.77,"h":64.84,"l":64.77,"c":64.79,"v":1684800},{"d":"2026-02-20","o":64.78,"h":64.92,"l":64.76,"c":64.91,"v":3178300},{"d":"2026-02-23","o":64.89,"h":64.96,"l":64.82,"c":64.95,"v":1500400},{"d":"2026-02-24","o":64.95,"h":64.96,"l":64.85,"c":64.88,"v":1124200},{"d":"2026-02-25","o":64.88,"h":64.92,"l":64.82,"c":64.85,"v":1158900},{"d":"2026-02-26","o":64.9,"h":64.94,"l":64.87,"c":64.91,"v":2459600},{"d":"2026-02-27","o":64.89,"h":64.92,"l":64.83,"c":64.84,"v":1580300},{"d":"2026-03-02","o":64.67,"h":64.79,"l":64.64,"c":64.7,"v":1934000},{"d":"2026-03-03","o":64.7,"h":64.81,"l":64.65,"c":64.72,"v":3406300},{"d":"2026-03-04","o":64.8,"h":64.8,"l":64.69,"c":64.72,"v":2279400},{"d":"2026-03-05","o":64.7,"h":64.73,"l":64.61,"c":64.61,"v":5750800},{"d":"2026-03-06","o":64.61,"h":64.66,"l":64.52,"c":64.52,"v":3441700},{"d":"2026-03-09","o":64.52,"h":64.81,"l":64.5,"c":64.78,"v":4832300},{"d":"2026-03-10","o":64.85,"h":64.85,"l":64.63,"c":64.66,"v":4998600},{"d":"2026-03-11","o":64.7,"h":64.77,"l":64.55,"c":64.7,"v":2737000},{"d":"2026-03-12","o":64.65,"h":64.77,"l":64.58,"c":64.62,"v":3064700},{"d":"2026-03-13","o":64.74,"h":64.74,"l":64.45,"c":64.52,"v":4154100},{"d":"2026-03-16","o":64.65,"h":64.67,"l":64.54,"c":64.61,"v":2046800},{"d":"2026-03-17","o":64.65,"h":64.76,"l":64.6,"c":64.71,"v":2030900},{"d":"2026-03-18","o":64.7,"h":64.73,"l":64.55,"c":64.61,"v":1571900},{"d":"2026-03-19","o":64.61,"h":64.7,"l":64.58,"c":64.58,"v":2115800},{"d":"2026-03-20","o":64.67,"h":64.69,"l":64.59,"c":64.61,"v":2496500},{"d":"2026-03-23","o":64.7,"h":64.72,"l":64.63,"c":64.71,"v":1597500},{"d":"2026-03-24","o":64.69,"h":64.8,"l":64.68,"c":64.7,"v":4001300},{"d":"2026-03-25","o":64.75,"h":64.77,"l":64.71,"c":64.74,"v":2018600},{"d":"2026-03-26","o":64.74,"h":64.74,"l":64.68,"c":64.72,"v":2362700},{"d":"2026-03-27","o":64.72,"h":64.85,"l":64.7,"c":64.8,"v":2173900},{"d":"2026-03-30","o":64.81,"h":64.82,"l":64.7,"c":64.76,"v":2266200},{"d":"2026-03-31","o":64.93,"h":64.95,"l":64.92,"c":64.94,"v":2353698},{"d":"2026-04-01","o":64.94,"h":64.95,"l":64.92,"c":64.95,"v":1459118},{"d":"2026-04-02","o":64.95,"h":64.96,"l":64.94,"c":64.95,"v":2769325},{"d":"2026-04-06","o":64.98,"h":64.99,"l":64.96,"c":64.98,"v":985256},{"d":"2026-04-07","o":64.98,"h":65,"l":64.97,"c":65,"v":2290000}]