[{"d":"2012-03-15","o":23,"h":23.5,"l":22.7,"c":23.4,"v":13911300},{"d":"2012-03-16","o":23.65,"h":24.93,"l":23.55,"c":24.55,"v":2063000},{"d":"2012-03-19","o":24.5,"h":25,"l":24.06,"c":24.85,"v":974300},{"d":"2012-03-20","o":24.71,"h":25.2,"l":24.25,"c":24.8,"v":444400},{"d":"2012-03-21","o":24.65,"h":25.18,"l":24.13,"c":24.25,"v":782300},{"d":"2012-03-22","o":24.15,"h":24.16,"l":22.92,"c":23.47,"v":765800},{"d":"2012-03-23","o":23.5,"h":23.66,"l":23.25,"c":23.52,"v":400600},{"d":"2012-03-26","o":23.95,"h":24.15,"l":23.3,"c":24,"v":299900},{"d":"2012-03-27","o":23.81,"h":24.15,"l":23.81,"c":24,"v":283000},{"d":"2012-03-28","o":24,"h":24.08,"l":23.6,"c":24,"v":329500},{"d":"2012-03-29","o":23.75,"h":24.04,"l":23.4,"c":23.93,"v":156000},{"d":"2012-03-30","o":23.8,"h":24.01,"l":23.62,"c":23.88,"v":309400},{"d":"2012-04-02","o":23.63,"h":24.8,"l":23.63,"c":24.59,"v":478700},{"d":"2012-04-03","o":24.72,"h":25.22,"l":24.61,"c":25.02,"v":383500},{"d":"2012-04-04","o":24.62,"h":25.14,"l":24.06,"c":24.11,"v":305800},{"d":"2012-04-05","o":24,"h":24.51,"l":24,"c":24.22,"v":88100},{"d":"2012-04-09","o":23.92,"h":24.06,"l":23.25,"c":23.34,"v":242400},{"d":"2012-04-10","o":23.34,"h":23.4,"l":22.45,"c":22.5,"v":495000},{"d":"2012-04-11","o":22.65,"h":22.9,"l":21.62,"c":21.85,"v":794300},{"d":"2012-04-12","o":21.85,"h":22.35,"l":21.75,"c":22.11,"v":331900},{"d":"2012-04-13","o":21.8,"h":22.61,"l":21.65,"c":22.35,"v":252600},{"d":"2012-04-16","o":23,"h":23.26,"l":22.51,"c":22.78,"v":287100},{"d":"2012-04-17","o":22.98,"h":23.19,"l":22.37,"c":22.83,"v":379400},{"d":"2012-04-18","o":22.65,"h":23.12,"l":22.53,"c":22.87,"v":274800},{"d":"2012-04-19","o":22.88,"h":23.04,"l":21.9,"c":22.03,"v":124800},{"d":"2012-04-20","o":21.64,"h":22.12,"l":21.16,"c":21.21,"v":432900},{"d":"2012-04-23","o":21,"h":22,"l":20.79,"c":21.9,"v":657600},{"d":"2012-04-24","o":22,"h":22,"l":20.24,"c":20.91,"v":2441500},{"d":"2012-04-25","o":21.21,"h":21.65,"l":20.66,"c":20.84,"v":1070500},{"d":"2012-04-26","o":20.78,"h":20.87,"l":20.41,"c":20.5,"v":895200},{"d":"2012-04-27","o":20.42,"h":21.78,"l":20.3,"c":21.39,"v":569100},{"d":"2012-04-30","o":21.56,"h":21.56,"l":20.76,"c":20.9,"v":203000},{"d":"2012-05-01","o":21.03,"h":21.4,"l":20.91,"c":21.1,"v":234100},{"d":"2012-05-02","o":20.9,"h":20.99,"l":20.54,"c":20.88,"v":108000},{"d":"2012-05-03","o":20.84,"h":20.84,"l":19.91,"c":20.04,"v":462000},{"d":"2012-05-04","o":19.99,"h":19.99,"l":19.4,"c":19.5,"v":246000},{"d":"2012-05-07","o":19.62,"h":20.12,"l":19.11,"c":19.43,"v":466000},{"d":"2012-05-08","o":19.35,"h":19.51,"l":19.2,"c":19.39,"v":490900},{"d":"2012-05-09","o":19.2,"h":19.72,"l":19.14,"c":19.49,"v":427000},{"d":"2012-05-10","o":19.62,"h":20.09,"l":19.62,"c":19.98,"v":426100},{"d":"2012-05-11","o":19.87,"h":20.3,"l":19.8,"c":20,"v":364400},{"d":"2012-05-14","o":19.77,"h":19.77,"l":19.15,"c":19.26,"v":259600},{"d":"2012-05-15","o":19.22,"h":20.11,"l":19.05,"c":19.2,"v":565500},{"d":"2012-05-16","o":19.2,"h":19.2,"l":18.7,"c":18.87,"v":81800},{"d":"2012-05-17","o":18.85,"h":18.85,"l":17.95,"c":18.17,"v":513600},{"d":"2012-05-18","o":18.18,"h":18.52,"l":18.09,"c":18.25,"v":355600},{"d":"2012-05-21","o":18.16,"h":18.71,"l":17.86,"c":18.5,"v":360500},{"d":"2012-05-22","o":18.5,"h":18.95,"l":18.48,"c":18.77,"v":255900},{"d":"2012-05-23","o":18.58,"h":18.93,"l":18.47,"c":18.8,"v":461000},{"d":"2012-05-24","o":18.8,"h":18.8,"l":17.93,"c":18.29,"v":285300},{"d":"2012-05-25","o":18.21,"h":18.21,"l":17.66,"c":17.75,"v":139900},{"d":"2012-05-29","o":17.79,"h":19.55,"l":17.25,"c":18.73,"v":584900},{"d":"2012-05-30","o":18.52,"h":18.81,"l":18.17,"c":18.65,"v":174900},{"d":"2012-05-31","o":18.64,"h":19.4,"l":18.35,"c":18.47,"v":390400},{"d":"2012-06-01","o":18.08,"h":18.48,"l":17.91,"c":18.25,"v":471500},{"d":"2012-06-04","o":18.3,"h":18.92,"l":17.95,"c":18.57,"v":475400},{"d":"2012-06-05","o":18.5,"h":18.83,"l":18.3,"c":18.68,"v":519900},{"d":"2012-06-06","o":18.7,"h":19.38,"l":18.7,"c":19.37,"v":639900},{"d":"2012-06-07","o":19.56,"h":19.77,"l":18.57,"c":19.35,"v":822500},{"d":"2012-06-08","o":19.27,"h":19.41,"l":18.88,"c":19,"v":529200},{"d":"2012-06-11","o":19.42,"h":19.42,"l":18.03,"c":18.23,"v":598100},{"d":"2012-06-12","o":18.36,"h":18.52,"l":17.78,"c":18.11,"v":446600},{"d":"2012-06-13","o":17.99,"h":18.54,"l":17.81,"c":18.39,"v":288900},{"d":"2012-06-14","o":18.58,"h":18.81,"l":18.25,"c":18.49,"v":322400},{"d":"2012-06-15","o":18.49,"h":18.95,"l":18.32,"c":18.82,"v":484400},{"d":"2012-06-18","o":18.47,"h":18.51,"l":17.86,"c":18.41,"v":305400},{"d":"2012-06-19","o":18.46,"h":19.5,"l":18.18,"c":19.19,"v":389000},{"d":"2012-06-20","o":19.18,"h":19.28,"l":18.42,"c":18.66,"v":430100},{"d":"2012-06-21","o":18.68,"h":18.88,"l":17.92,"c":18.25,"v":336800},{"d":"2012-06-22","o":18.53,"h":18.56,"l":17.43,"c":17.48,"v":2053400},{"d":"2012-06-25","o":17.08,"h":17.2,"l":15.92,"c":16.49,"v":1111700},{"d":"2012-06-26","o":16.52,"h":16.87,"l":16.45,"c":16.6,"v":566100},{"d":"2012-06-27","o":16.62,"h":17.06,"l":16.6,"c":16.89,"v":356100},{"d":"2012-06-28","o":16.75,"h":17.14,"l":16.75,"c":17,"v":158000},{"d":"2012-06-29","o":17.28,"h":17.58,"l":16.89,"c":17.56,"v":236400},{"d":"2012-07-02","o":17.75,"h":17.78,"l":17.36,"c":17.58,"v":373200},{"d":"2012-07-03","o":17.62,"h":18.67,"l":17.58,"c":18.55,"v":127800},{"d":"2012-07-05","o":18.54,"h":18.83,"l":18.49,"c":18.68,"v":252300},{"d":"2012-07-06","o":18.51,"h":18.55,"l":18.01,"c":18.39,"v":278100},{"d":"2012-07-09","o":18.31,"h":18.85,"l":18.2,"c":18.4,"v":484400},{"d":"2012-07-10","o":18.6,"h":18.92,"l":17.59,"c":17.63,"v":722100},{"d":"2012-07-11","o":16.84,"h":17.83,"l":16.84,"c":17.15,"v":692800},{"d":"2012-07-12","o":17.07,"h":17.31,"l":16.1,"c":16.21,"v":595600},{"d":"2012-07-13","o":16.3,"h":16.39,"l":16.01,"c":16.35,"v":253000},{"d":"2012-07-16","o":16.41,"h":16.69,"l":15.82,"c":16.4,"v":183700},{"d":"2012-07-17","o":16.54,"h":16.86,"l":16.41,"c":16.75,"v":582500},{"d":"2012-07-18","o":16.62,"h":17.05,"l":16.52,"c":16.9,"v":378000},{"d":"2012-07-19","o":16.99,"h":17.12,"l":16.55,"c":16.88,"v":237200},{"d":"2012-07-20","o":16.78,"h":17.36,"l":16.68,"c":17.35,"v":344800},{"d":"2012-07-23","o":17,"h":17.74,"l":16.62,"c":17.71,"v":135700},{"d":"2012-07-24","o":17.69,"h":17.82,"l":16.74,"c":16.88,"v":314400},{"d":"2012-07-25","o":16.87,"h":17,"l":16.7,"c":16.95,"v":216100},{"d":"2012-07-26","o":17.27,"h":18.04,"l":17.05,"c":17.85,"v":166600},{"d":"2012-07-27","o":17.9,"h":18.35,"l":17.62,"c":18.09,"v":347200},{"d":"2012-07-30","o":18.15,"h":18.68,"l":18.08,"c":18.39,"v":441600},{"d":"2012-07-31","o":18.42,"h":19,"l":17.9,"c":18.81,"v":861700},{"d":"2012-08-01","o":18.8,"h":18.81,"l":17.78,"c":17.83,"v":341200},{"d":"2012-08-02","o":17.75,"h":18.17,"l":16.92,"c":17.45,"v":348100},{"d":"2012-08-03","o":17.73,"h":17.99,"l":17.32,"c":17.7,"v":879100},{"d":"2012-08-06","o":17.92,"h":17.92,"l":17.18,"c":17.38,"v":295600},{"d":"2012-08-07","o":17.5,"h":18.34,"l":17.36,"c":17.88,"v":337000},{"d":"2012-08-08","o":18.08,"h":18.82,"l":17.8,"c":18.51,"v":306700},{"d":"2012-08-09","o":18.47,"h":18.98,"l":18.33,"c":18.74,"v":340800},{"d":"2012-08-10","o":18.79,"h":19.33,"l":18.51,"c":19.02,"v":215100},{"d":"2012-08-13","o":18.97,"h":19.31,"l":18.8,"c":19.06,"v":174300},{"d":"2012-08-14","o":19.21,"h":19.57,"l":18.75,"c":19.31,"v":294500},{"d":"2012-08-15","o":19.32,"h":19.45,"l":18.75,"c":19.06,"v":313700},{"d":"2012-08-16","o":19.08,"h":19.54,"l":18.81,"c":19.2,"v":223100},{"d":"2012-08-17","o":19.15,"h":19.39,"l":18.99,"c":19.29,"v":282900},{"d":"2012-08-20","o":19.26,"h":19.47,"l":18.63,"c":19.13,"v":188400},{"d":"2012-08-21","o":19.16,"h":19.4,"l":19,"c":19.11,"v":275800},{"d":"2012-08-22","o":18.91,"h":19.47,"l":18.82,"c":19.41,"v":177600},{"d":"2012-08-23","o":19.41,"h":19.45,"l":19.12,"c":19.34,"v":168100},{"d":"2012-08-24","o":19.38,"h":19.45,"l":18.91,"c":19.16,"v":392900},{"d":"2012-08-27","o":19.5,"h":19.5,"l":19.16,"c":19.22,"v":221700},{"d":"2012-08-28","o":19.31,"h":19.31,"l":18.87,"c":18.95,"v":195300},{"d":"2012-08-29","o":18.95,"h":19.05,"l":18.78,"c":18.87,"v":222600},{"d":"2012-08-30","o":18.95,"h":18.96,"l":18.08,"c":18.12,"v":165700},{"d":"2012-08-31","o":18.29,"h":18.29,"l":17.66,"c":17.77,"v":378100},{"d":"2012-09-04","o":17.9,"h":17.97,"l":17.36,"c":17.51,"v":192200},{"d":"2012-09-05","o":18.24,"h":18.94,"l":17.43,"c":17.52,"v":570600},{"d":"2012-09-06","o":17.53,"h":18.17,"l":17.5,"c":18.01,"v":474900},{"d":"2012-09-07","o":18.02,"h":19.28,"l":18.02,"c":19.02,"v":367600},{"d":"2012-09-10","o":19.1,"h":19.5,"l":19.05,"c":19.4,"v":438100},{"d":"2012-09-11","o":19.37,"h":19.66,"l":18.62,"c":18.88,"v":1140200},{"d":"2012-09-12","o":19.04,"h":19.48,"l":18.83,"c":19.42,"v":456900},{"d":"2012-09-13","o":19.5,"h":19.94,"l":19.09,"c":19.66,"v":764900},{"d":"2012-09-14","o":19.75,"h":20.51,"l":19.75,"c":20.4,"v":424300},{"d":"2012-09-17","o":20.26,"h":20.65,"l":19.94,"c":19.94,"v":150700},{"d":"2012-09-18","o":19.82,"h":20.01,"l":19.13,"c":19.29,"v":362800},{"d":"2012-09-19","o":19.19,"h":19.71,"l":19.19,"c":19.43,"v":291600},{"d":"2012-09-20","o":19.41,"h":19.51,"l":19.19,"c":19.42,"v":626500},{"d":"2012-09-21","o":19.63,"h":19.83,"l":19.35,"c":19.5,"v":466200},{"d":"2012-09-24","o":19.5,"h":19.7,"l":19.08,"c":19.48,"v":408400},{"d":"2012-09-25","o":19.54,"h":19.88,"l":19.4,"c":19.5,"v":487700},{"d":"2012-09-26","o":19.22,"h":19.69,"l":18.73,"c":19.53,"v":583100},{"d":"2012-09-27","o":19.65,"h":20.13,"l":19.52,"c":20.08,"v":310300},{"d":"2012-09-28","o":19.93,"h":20.24,"l":19.93,"c":20.12,"v":581300},{"d":"2012-10-01","o":20.04,"h":20.74,"l":19.88,"c":20.67,"v":457100},{"d":"2012-10-02","o":20.66,"h":20.66,"l":20.09,"c":20.25,"v":501600},{"d":"2012-10-03","o":20.21,"h":20.25,"l":19.69,"c":20.01,"v":327200},{"d":"2012-10-04","o":20.06,"h":20.1,"l":19.77,"c":19.91,"v":179200},{"d":"2012-10-05","o":19.97,"h":20.36,"l":19.76,"c":19.97,"v":1096500},{"d":"2012-10-08","o":19.87,"h":19.92,"l":19.38,"c":19.51,"v":112000},{"d":"2012-10-09","o":19.79,"h":20,"l":19.04,"c":19.15,"v":486000},{"d":"2012-10-10","o":19.08,"h":19.14,"l":18.02,"c":18.26,"v":621500},{"d":"2012-10-11","o":18.41,"h":18.62,"l":18.27,"c":18.4,"v":296000},{"d":"2012-10-12","o":18.42,"h":18.8,"l":18.39,"c":18.67,"v":193300},{"d":"2012-10-15","o":18.78,"h":19.07,"l":18.67,"c":18.9,"v":269200},{"d":"2012-10-16","o":18.9,"h":19,"l":18.81,"c":18.96,"v":187000},{"d":"2012-10-17","o":19.08,"h":19.8,"l":19.02,"c":19.52,"v":438600},{"d":"2012-10-18","o":19.65,"h":19.96,"l":19.42,"c":19.5,"v":726900},{"d":"2012-10-19","o":19.5,"h":20,"l":19.08,"c":19.58,"v":320400},{"d":"2012-10-22","o":19.7,"h":19.9,"l":18.61,"c":18.8,"v":120200},{"d":"2012-10-23","o":19.16,"h":19.6,"l":17.95,"c":19.4,"v":344600},{"d":"2012-10-24","o":19.66,"h":19.73,"l":18.93,"c":19.51,"v":462800},{"d":"2012-10-25","o":19.69,"h":20.01,"l":19.4,"c":19.68,"v":245200},{"d":"2012-10-26","o":19.1,"h":19.75,"l":19.1,"c":19.45,"v":350700},{"d":"2012-10-31","o":20,"h":20.94,"l":19.47,"c":20.19,"v":674500},{"d":"2012-11-01","o":20.55,"h":20.98,"l":19.91,"c":20.63,"v":444400},{"d":"2012-11-02","o":20.98,"h":21.74,"l":20.5,"c":20.76,"v":573100},{"d":"2012-11-05","o":20.9,"h":21.38,"l":20.53,"c":21.13,"v":439900},{"d":"2012-11-06","o":21.5,"h":21.59,"l":20.77,"c":21.31,"v":736900},{"d":"2012-11-07","o":21.01,"h":21.31,"l":20.71,"c":21.09,"v":228600},{"d":"2012-11-08","o":21.16,"h":21.42,"l":20.96,"c":21.35,"v":349100},{"d":"2012-11-09","o":21.35,"h":21.7,"l":21.1,"c":21.51,"v":225500},{"d":"2012-11-12","o":21.74,"h":21.76,"l":21.24,"c":21.6,"v":314800},{"d":"2012-11-13","o":22,"h":22,"l":21.24,"c":21.58,"v":531400},{"d":"2012-11-14","o":21.55,"h":21.73,"l":21.34,"c":21.52,"v":245200},{"d":"2012-11-15","o":21.79,"h":21.98,"l":20.33,"c":20.8,"v":462600},{"d":"2012-11-16","o":20.8,"h":21.1,"l":20.42,"c":21,"v":687600},{"d":"2012-11-19","o":21.2,"h":21.49,"l":20.19,"c":20.84,"v":426300},{"d":"2012-11-20","o":20.61,"h":20.86,"l":19.84,"c":20.64,"v":460900},{"d":"2012-11-21","o":20.62,"h":21.44,"l":20.5,"c":21.02,"v":714000},{"d":"2012-11-23","o":21.01,"h":21.3,"l":20.9,"c":21.02,"v":116500},{"d":"2012-11-26","o":20.83,"h":21.27,"l":20.49,"c":20.75,"v":367200},{"d":"2012-11-27","o":20.6,"h":20.96,"l":20.16,"c":20.55,"v":408200},{"d":"2012-11-28","o":20.37,"h":21.01,"l":20.37,"c":20.96,"v":335200},{"d":"2012-11-29","o":21,"h":21.22,"l":20.68,"c":21,"v":464600},{"d":"2012-11-30","o":21,"h":21.61,"l":20.69,"c":20.79,"v":2489700},{"d":"2012-12-03","o":20.72,"h":20.74,"l":20.08,"c":20.28,"v":411700},{"d":"2012-12-04","o":20.34,"h":20.51,"l":19.92,"c":20.12,"v":443000},{"d":"2012-12-05","o":20.14,"h":20.49,"l":19.2,"c":19.57,"v":505100},{"d":"2012-12-06","o":19.57,"h":19.81,"l":19.19,"c":19.54,"v":285100},{"d":"2012-12-07","o":19.34,"h":19.45,"l":19.01,"c":19.41,"v":403800},{"d":"2012-12-10","o":19.34,"h":19.56,"l":19.22,"c":19.28,"v":315300},{"d":"2012-12-11","o":19.3,"h":20.26,"l":19.1,"c":19.84,"v":619500},{"d":"2012-12-12","o":19.94,"h":20.22,"l":19.68,"c":19.99,"v":357000},{"d":"2012-12-13","o":20,"h":20.02,"l":19.68,"c":19.8,"v":227100},{"d":"2012-12-14","o":19.67,"h":20.03,"l":19.46,"c":19.63,"v":181400},{"d":"2012-12-17","o":19.62,"h":20.18,"l":19.62,"c":19.99,"v":380300},{"d":"2012-12-18","o":19.95,"h":20.22,"l":19.82,"c":20.12,"v":335100},{"d":"2012-12-19","o":20.13,"h":20.31,"l":19.95,"c":20.02,"v":1012700},{"d":"2012-12-20","o":20.03,"h":20.29,"l":19.85,"c":20.17,"v":282100},{"d":"2012-12-21","o":20.02,"h":20.64,"l":19.94,"c":20.54,"v":576900},{"d":"2012-12-24","o":20.53,"h":20.56,"l":20.34,"c":20.55,"v":46600},{"d":"2012-12-26","o":20.58,"h":20.76,"l":20.19,"c":20.21,"v":133500},{"d":"2012-12-27","o":20.22,"h":20.79,"l":20.17,"c":20.77,"v":218600},{"d":"2012-12-28","o":20.76,"h":20.76,"l":20.28,"c":20.33,"v":142300},{"d":"2012-12-31","o":20.36,"h":20.73,"l":20.24,"c":20.42,"v":425300},{"d":"2013-01-02","o":20.78,"h":20.8,"l":20.45,"c":20.8,"v":644800},{"d":"2013-01-03","o":20.84,"h":21,"l":20.48,"c":20.59,"v":604800},{"d":"2013-01-04","o":20.7,"h":20.93,"l":20.62,"c":20.85,"v":698400},{"d":"2013-01-07","o":20.92,"h":20.92,"l":20.57,"c":20.74,"v":293900},{"d":"2013-01-08","o":20.67,"h":20.9,"l":20.32,"c":20.52,"v":391200},{"d":"2013-01-09","o":20.68,"h":20.83,"l":20.42,"c":20.64,"v":294800},{"d":"2013-01-10","o":20.67,"h":20.76,"l":20.43,"c":20.51,"v":495600},{"d":"2013-01-11","o":20.73,"h":20.81,"l":20.3,"c":20.68,"v":341200},{"d":"2013-01-14","o":20.66,"h":20.73,"l":20.44,"c":20.57,"v":635700},{"d":"2013-01-15","o":20.45,"h":20.62,"l":20.13,"c":20.5,"v":682800},{"d":"2013-01-16","o":20.51,"h":20.6,"l":20.39,"c":20.49,"v":186500},{"d":"2013-01-17","o":20.6,"h":20.68,"l":20.46,"c":20.65,"v":845200},{"d":"2013-01-18","o":20.76,"h":20.82,"l":20.46,"c":20.82,"v":505600},{"d":"2013-01-22","o":20.77,"h":20.85,"l":20.42,"c":20.8,"v":361100},{"d":"2013-01-23","o":20.79,"h":20.89,"l":20.58,"c":20.85,"v":298300},{"d":"2013-01-24","o":20.8,"h":21.25,"l":20.8,"c":21,"v":316600},{"d":"2013-01-25","o":21.12,"h":21.71,"l":21.12,"c":21.63,"v":243000},{"d":"2013-01-28","o":21.69,"h":22.08,"l":21.58,"c":21.94,"v":738700},{"d":"2013-01-29","o":21.89,"h":22.21,"l":21.7,"c":22.09,"v":465500},{"d":"2013-01-30","o":22.71,"h":22.83,"l":21.95,"c":22.13,"v":522100},{"d":"2013-01-31","o":22.03,"h":22.46,"l":21.98,"c":22.28,"v":433400},{"d":"2013-02-01","o":22.25,"h":22.65,"l":22.07,"c":22.62,"v":385100},{"d":"2013-02-04","o":22.6,"h":22.75,"l":22.11,"c":22.33,"v":403400},{"d":"2013-02-05","o":22.48,"h":23.46,"l":22.37,"c":23.1,"v":561400},{"d":"2013-02-06","o":23.09,"h":23.24,"l":22.81,"c":23.02,"v":290400},{"d":"2013-02-07","o":22.96,"h":23.15,"l":22.81,"c":22.99,"v":254200},{"d":"2013-02-08","o":22.93,"h":23.78,"l":22.92,"c":23.64,"v":296800},{"d":"2013-02-11","o":23.54,"h":23.69,"l":23.29,"c":23.55,"v":165900},{"d":"2013-02-12","o":23.44,"h":23.85,"l":23.44,"c":23.81,"v":245700},{"d":"2013-02-13","o":23.87,"h":23.92,"l":23.62,"c":23.79,"v":224300},{"d":"2013-02-14","o":23.6,"h":23.96,"l":23.59,"c":23.73,"v":192000},{"d":"2013-02-15","o":23.93,"h":24.04,"l":23.52,"c":23.97,"v":319200},{"d":"2013-02-19","o":22,"h":24.14,"l":21.54,"c":23.75,"v":949200},{"d":"2013-02-20","o":23.27,"h":23.94,"l":23.03,"c":23.77,"v":426300},{"d":"2013-02-21","o":23.62,"h":23.62,"l":22.33,"c":22.76,"v":75200},{"d":"2013-02-22","o":22.91,"h":23.1,"l":22.13,"c":22.51,"v":491400},{"d":"2013-02-25","o":22.65,"h":22.73,"l":22.47,"c":22.49,"v":328200},{"d":"2013-02-26","o":22.56,"h":22.63,"l":21.91,"c":22.36,"v":471800},{"d":"2013-02-27","o":22.42,"h":23.27,"l":22.22,"c":22.99,"v":463600},{"d":"2013-02-28","o":22.96,"h":23.57,"l":22.92,"c":23.1,"v":395800},{"d":"2013-03-01","o":22.84,"h":23.11,"l":22.58,"c":23.05,"v":486000},{"d":"2013-03-04","o":23,"h":23.39,"l":22.96,"c":23.22,"v":591900},{"d":"2013-03-05","o":23.26,"h":23.72,"l":23.26,"c":23.53,"v":391400},{"d":"2013-03-06","o":23.5,"h":23.71,"l":22.91,"c":22.97,"v":408500},{"d":"2013-03-07","o":22.93,"h":23.25,"l":22.93,"c":23.11,"v":342500},{"d":"2013-03-08","o":23.14,"h":23.5,"l":23.09,"c":23.44,"v":506600},{"d":"2013-03-11","o":23.49,"h":23.49,"l":23.1,"c":23.31,"v":309200},{"d":"2013-03-12","o":23.25,"h":23.37,"l":23.13,"c":23.28,"v":382500},{"d":"2013-03-13","o":23.25,"h":23.55,"l":23.12,"c":23.45,"v":428000},{"d":"2013-03-14","o":23.54,"h":23.64,"l":23.48,"c":23.6,"v":195700},{"d":"2013-03-15","o":23.61,"h":23.86,"l":23.53,"c":23.8,"v":781800},{"d":"2013-03-18","o":23.6,"h":23.76,"l":23.29,"c":23.71,"v":254800},{"d":"2013-03-19","o":23.7,"h":23.81,"l":23.4,"c":23.66,"v":137900},{"d":"2013-03-20","o":23.67,"h":23.87,"l":23.61,"c":23.76,"v":199500},{"d":"2013-03-21","o":23.46,"h":23.61,"l":23.1,"c":23.34,"v":195500},{"d":"2013-03-22","o":23.33,"h":23.58,"l":23.26,"c":23.5,"v":205000},{"d":"2013-03-25","o":23.75,"h":23.75,"l":23.3,"c":23.58,"v":139800},{"d":"2013-03-26","o":23.65,"h":23.77,"l":23.34,"c":23.6,"v":218900},{"d":"2013-03-27","o":23.57,"h":23.93,"l":23.46,"c":23.79,"v":250800},{"d":"2013-03-28","o":23.82,"h":24.12,"l":23.58,"c":24.01,"v":354300},{"d":"2013-04-01","o":23.96,"h":24.1,"l":23.26,"c":23.38,"v":291000},{"d":"2013-04-02","o":23.5,"h":23.84,"l":23.45,"c":23.57,"v":137300},{"d":"2013-04-03","o":23.52,"h":23.76,"l":22.88,"c":22.97,"v":146500},{"d":"2013-04-04","o":22.92,"h":23.04,"l":21.97,"c":22.31,"v":969700},{"d":"2013-04-05","o":22.29,"h":22.47,"l":21.83,"c":22.44,"v":183900},{"d":"2013-04-08","o":22.51,"h":22.51,"l":22.25,"c":22.42,"v":65500},{"d":"2013-04-09","o":22.5,"h":22.99,"l":22.43,"c":22.95,"v":109900},{"d":"2013-04-10","o":22.92,"h":23.35,"l":22.92,"c":23.31,"v":151300},{"d":"2013-04-11","o":23.36,"h":23.87,"l":23.36,"c":23.83,"v":182300},{"d":"2013-04-12","o":23.72,"h":23.84,"l":23.54,"c":23.79,"v":145000},{"d":"2013-04-15","o":23,"h":23.24,"l":22.06,"c":22.17,"v":509700},{"d":"2013-04-16","o":22.31,"h":22.36,"l":21.47,"c":21.5,"v":958300},{"d":"2013-04-17","o":21.24,"h":21.41,"l":20.67,"c":21.16,"v":1097800},{"d":"2013-04-18","o":22.79,"h":22.79,"l":21.73,"c":22.1,"v":1142300},{"d":"2013-04-19","o":22.09,"h":22.63,"l":22.01,"c":22.25,"v":303700},{"d":"2013-04-22","o":22.16,"h":22.86,"l":21.93,"c":22.71,"v":618100},{"d":"2013-04-23","o":22.89,"h":22.99,"l":22.54,"c":22.61,"v":290300},{"d":"2013-04-24","o":22.73,"h":22.83,"l":22.58,"c":22.67,"v":272000},{"d":"2013-04-25","o":22.75,"h":22.94,"l":22.58,"c":22.61,"v":281800},{"d":"2013-04-26","o":22.69,"h":22.93,"l":22.52,"c":22.7,"v":235700},{"d":"2013-04-29","o":22.84,"h":22.84,"l":22.61,"c":22.65,"v":285000},{"d":"2013-04-30","o":23,"h":23,"l":22.32,"c":22.81,"v":275100},{"d":"2013-05-01","o":22.74,"h":22.74,"l":22.26,"c":22.47,"v":194000},{"d":"2013-05-02","o":22.43,"h":22.61,"l":22.34,"c":22.39,"v":317400},{"d":"2013-05-03","o":22.46,"h":23.05,"l":22.05,"c":22.89,"v":514300},{"d":"2013-05-06","o":22.86,"h":23.25,"l":22.86,"c":23.11,"v":213200},{"d":"2013-05-07","o":23,"h":23.56,"l":22.95,"c":23.38,"v":233900},{"d":"2013-05-08","o":23.44,"h":23.56,"l":23.31,"c":23.54,"v":191200},{"d":"2013-05-09","o":23.54,"h":23.63,"l":23.34,"c":23.35,"v":61900},{"d":"2013-05-10","o":23.44,"h":23.62,"l":23.35,"c":23.55,"v":94500},{"d":"2013-05-13","o":23.52,"h":23.55,"l":23.16,"c":23.39,"v":111400},{"d":"2013-05-14","o":23.44,"h":23.63,"l":23.29,"c":23.53,"v":100900},{"d":"2013-05-15","o":23.31,"h":23.57,"l":23.11,"c":23.54,"v":23200},{"d":"2013-05-16","o":23.45,"h":23.91,"l":23.36,"c":23.44,"v":190400},{"d":"2013-05-17","o":23.55,"h":24.38,"l":23.55,"c":24.26,"v":209800},{"d":"2013-05-20","o":24.17,"h":24.47,"l":23.98,"c":24.21,"v":136400},{"d":"2013-05-21","o":24.18,"h":24.5,"l":24.09,"c":24.27,"v":168600},{"d":"2013-05-22","o":24.24,"h":24.45,"l":23.55,"c":23.63,"v":315000},{"d":"2013-05-23","o":23.4,"h":23.88,"l":23.1,"c":23.78,"v":149300},{"d":"2013-05-24","o":23.67,"h":24.09,"l":23.57,"c":24.02,"v":100500},{"d":"2013-05-28","o":24.31,"h":24.31,"l":23.82,"c":23.83,"v":142300},{"d":"2013-05-29","o":23.76,"h":24.31,"l":23.63,"c":24.25,"v":279300},{"d":"2013-05-30","o":24.14,"h":24.46,"l":23.89,"c":24.4,"v":549400},{"d":"2013-05-31","o":24.25,"h":24.37,"l":23.68,"c":23.8,"v":554100},{"d":"2013-06-03","o":23.87,"h":23.97,"l":22.95,"c":23.17,"v":209600},{"d":"2013-06-04","o":23.21,"h":23.53,"l":23.13,"c":23.23,"v":215000},{"d":"2013-06-05","o":23.16,"h":23.59,"l":23.1,"c":23.48,"v":511000},{"d":"2013-06-06","o":23.54,"h":23.59,"l":23.08,"c":23.23,"v":201000},{"d":"2013-06-07","o":23.31,"h":23.77,"l":23.2,"c":23.53,"v":305200},{"d":"2013-06-10","o":23.64,"h":23.71,"l":23.26,"c":23.51,"v":123300},{"d":"2013-06-11","o":23.28,"h":23.52,"l":22.95,"c":23.04,"v":198700},{"d":"2013-06-12","o":23.15,"h":23.25,"l":22.62,"c":22.89,"v":398200},{"d":"2013-06-13","o":22.83,"h":23.36,"l":22.83,"c":23.27,"v":205600},{"d":"2013-06-14","o":23.34,"h":23.55,"l":23.01,"c":23.07,"v":118500},{"d":"2013-06-17","o":23.21,"h":23.44,"l":23.05,"c":23.28,"v":191000},{"d":"2013-06-18","o":23.32,"h":23.51,"l":23.21,"c":23.44,"v":112500},{"d":"2013-06-19","o":23.49,"h":23.6,"l":23.15,"c":23.17,"v":88600},{"d":"2013-06-20","o":22.93,"h":22.98,"l":22.51,"c":22.6,"v":158500},{"d":"2013-06-21","o":22.74,"h":22.8,"l":22.42,"c":22.53,"v":315000},{"d":"2013-06-24","o":22.39,"h":22.46,"l":21.95,"c":22.27,"v":200200},{"d":"2013-06-25","o":22.44,"h":22.7,"l":22.34,"c":22.5,"v":173400},{"d":"2013-06-26","o":22.76,"h":22.92,"l":22.6,"c":22.65,"v":261400},{"d":"2013-06-27","o":22.79,"h":23.52,"l":22.79,"c":23.24,"v":464900},{"d":"2013-06-28","o":23.24,"h":23.55,"l":23.06,"c":23.08,"v":672600},{"d":"2013-07-01","o":23.12,"h":23.75,"l":23.02,"c":23.1,"v":308800},{"d":"2013-07-02","o":23.05,"h":23.47,"l":22.94,"c":23.14,"v":224500},{"d":"2013-07-03","o":23.05,"h":23.57,"l":23.02,"c":23.54,"v":621000},{"d":"2013-07-05","o":23.61,"h":23.99,"l":23.58,"c":23.97,"v":119500},{"d":"2013-07-08","o":24,"h":24.32,"l":23.79,"c":24.14,"v":198900},{"d":"2013-07-09","o":24.2,"h":24.67,"l":24.15,"c":24.43,"v":187800},{"d":"2013-07-10","o":24.5,"h":24.69,"l":24.36,"c":24.5,"v":165500},{"d":"2013-07-11","o":24.83,"h":24.85,"l":24.49,"c":24.66,"v":195000},{"d":"2013-07-12","o":24.57,"h":24.57,"l":24.4,"c":24.5,"v":94100},{"d":"2013-07-15","o":24.51,"h":24.78,"l":24.42,"c":24.48,"v":130000},{"d":"2013-07-16","o":24.33,"h":24.4,"l":23.03,"c":23.62,"v":438500},{"d":"2013-07-17","o":23.64,"h":23.76,"l":23.32,"c":23.65,"v":192100},{"d":"2013-07-18","o":23.63,"h":24.8,"l":23.63,"c":24.12,"v":170800},{"d":"2013-07-19","o":24.15,"h":24.3,"l":23.84,"c":24.17,"v":57600},{"d":"2013-07-22","o":24.08,"h":24.34,"l":23.97,"c":24.22,"v":85600},{"d":"2013-07-23","o":24.31,"h":24.47,"l":24.19,"c":24.19,"v":71100},{"d":"2013-07-24","o":24.19,"h":24.19,"l":23.49,"c":23.51,"v":143300},{"d":"2013-07-25","o":23.54,"h":23.72,"l":23.14,"c":23.7,"v":198200},{"d":"2013-07-26","o":23.64,"h":23.79,"l":23.41,"c":23.65,"v":95700},{"d":"2013-07-29","o":23.54,"h":24.21,"l":23.54,"c":24.01,"v":51000},{"d":"2013-07-30","o":24.35,"h":24.35,"l":23.5,"c":23.76,"v":184200},{"d":"2013-07-31","o":23.84,"h":23.97,"l":23.76,"c":23.76,"v":127300},{"d":"2013-08-01","o":23.8,"h":23.94,"l":23.59,"c":23.85,"v":151000},{"d":"2013-08-02","o":23.87,"h":24.25,"l":23.51,"c":24.03,"v":270900},{"d":"2013-08-05","o":23.96,"h":24.24,"l":23.7,"c":23.83,"v":62200},{"d":"2013-08-06","o":22.48,"h":23.29,"l":22.3,"c":22.59,"v":1565400},{"d":"2013-08-07","o":22.57,"h":23,"l":22.08,"c":22.77,"v":10549400},{"d":"2013-08-08","o":22.74,"h":22.98,"l":22.45,"c":22.75,"v":1030800},{"d":"2013-08-09","o":22.8,"h":22.82,"l":22.41,"c":22.67,"v":470500},{"d":"2013-08-12","o":22.56,"h":22.78,"l":22.5,"c":22.6,"v":499300},{"d":"2013-08-13","o":22.64,"h":22.99,"l":22.4,"c":22.94,"v":622400},{"d":"2013-08-14","o":22.83,"h":22.9,"l":22.71,"c":22.75,"v":422800},{"d":"2013-08-15","o":22.39,"h":22.62,"l":22.28,"c":22.29,"v":412800},{"d":"2013-08-16","o":22.21,"h":22.75,"l":22.21,"c":22.35,"v":876700},{"d":"2013-08-19","o":22.35,"h":22.45,"l":22.28,"c":22.35,"v":253600},{"d":"2013-08-20","o":22.43,"h":22.63,"l":22.32,"c":22.41,"v":209600},{"d":"2013-08-21","o":22.35,"h":22.56,"l":22.31,"c":22.4,"v":283900},{"d":"2013-08-22","o":22.39,"h":22.87,"l":22.35,"c":22.68,"v":280700},{"d":"2013-08-23","o":22.69,"h":22.76,"l":22.49,"c":22.55,"v":346600},{"d":"2013-08-26","o":22.6,"h":22.8,"l":22.49,"c":22.62,"v":303800},{"d":"2013-08-27","o":22.49,"h":22.63,"l":22.25,"c":22.33,"v":522900},{"d":"2013-08-28","o":22.37,"h":22.59,"l":22.28,"c":22.39,"v":255800},{"d":"2013-08-29","o":22.19,"h":22.59,"l":22.09,"c":22.34,"v":887600},{"d":"2013-08-30","o":22.43,"h":22.56,"l":22.31,"c":22.51,"v":355000},{"d":"2013-09-03","o":22.75,"h":22.85,"l":22.29,"c":22.36,"v":296900},{"d":"2013-09-04","o":22.66,"h":23.19,"l":22.65,"c":23.13,"v":873500},{"d":"2013-09-05","o":23.24,"h":23.89,"l":23.18,"c":23.73,"v":479600},{"d":"2013-09-06","o":23.86,"h":24.02,"l":23.51,"c":23.8,"v":351400},{"d":"2013-09-09","o":23.87,"h":24.27,"l":23.73,"c":24.01,"v":397600},{"d":"2013-09-10","o":24.01,"h":24.42,"l":23.95,"c":24.26,"v":321100},{"d":"2013-09-11","o":24.34,"h":24.77,"l":24.25,"c":24.69,"v":644100},{"d":"2013-09-12","o":24.65,"h":24.65,"l":24.27,"c":24.36,"v":216200},{"d":"2013-09-13","o":24.31,"h":24.35,"l":24.09,"c":24.31,"v":169900},{"d":"2013-09-16","o":24.59,"h":24.73,"l":24.42,"c":24.66,"v":272900},{"d":"2013-09-17","o":24.62,"h":24.93,"l":24.61,"c":24.75,"v":295600},{"d":"2013-09-18","o":24.73,"h":25.13,"l":24.63,"c":25.03,"v":212300},{"d":"2013-09-19","o":25.01,"h":25.17,"l":24.73,"c":24.78,"v":234400},{"d":"2013-09-20","o":24.77,"h":25.31,"l":24.65,"c":24.92,"v":324300},{"d":"2013-09-23","o":25.11,"h":27.48,"l":24.05,"c":24.41,"v":297900},{"d":"2013-09-24","o":24.4,"h":24.86,"l":24.31,"c":24.53,"v":163600},{"d":"2013-09-25","o":24.52,"h":25.1,"l":24.45,"c":24.76,"v":289700},{"d":"2013-09-26","o":24.74,"h":24.9,"l":24.61,"c":24.82,"v":138400},{"d":"2013-09-27","o":24.7,"h":25.15,"l":24.61,"c":25.11,"v":318700},{"d":"2013-09-30","o":24.77,"h":25.25,"l":24.46,"c":25.05,"v":544200},{"d":"2013-10-01","o":24.99,"h":25.28,"l":24.78,"c":24.98,"v":318200},{"d":"2013-10-02","o":24.73,"h":25.18,"l":24.33,"c":24.99,"v":295800},{"d":"2013-10-03","o":24.9,"h":25.08,"l":24.49,"c":24.64,"v":412600},{"d":"2013-10-04","o":24.7,"h":24.92,"l":24.56,"c":24.84,"v":164900},{"d":"2013-10-07","o":24.61,"h":24.98,"l":24.54,"c":24.84,"v":247900},{"d":"2013-10-08","o":24.85,"h":25.19,"l":24.39,"c":24.74,"v":360400},{"d":"2013-10-09","o":24.7,"h":24.82,"l":24.29,"c":24.45,"v":340900},{"d":"2013-10-10","o":24.7,"h":25.14,"l":24.61,"c":24.74,"v":303000},{"d":"2013-10-11","o":24.71,"h":25.14,"l":24.71,"c":25.01,"v":268300},{"d":"2013-10-14","o":24.91,"h":25.19,"l":24.75,"c":24.95,"v":162900},{"d":"2013-10-15","o":24.94,"h":25.1,"l":24.62,"c":24.84,"v":238800},{"d":"2013-10-16","o":24.98,"h":25.23,"l":24.77,"c":24.91,"v":179300},{"d":"2013-10-17","o":24.81,"h":25.3,"l":24.79,"c":25.22,"v":159000},{"d":"2013-10-18","o":25.14,"h":25.44,"l":24.8,"c":25.28,"v":178100},{"d":"2013-10-21","o":25.31,"h":25.56,"l":25.31,"c":25.51,"v":199100},{"d":"2013-10-22","o":25.52,"h":25.85,"l":25.51,"c":25.84,"v":393400},{"d":"2013-10-23","o":25.75,"h":25.92,"l":25.34,"c":25.61,"v":186700},{"d":"2013-10-24","o":25.7,"h":25.91,"l":25.53,"c":25.58,"v":394700},{"d":"2013-10-25","o":25.67,"h":25.8,"l":25.41,"c":25.53,"v":506700},{"d":"2013-10-28","o":25.31,"h":25.53,"l":24.99,"c":25.14,"v":288200},{"d":"2013-10-29","o":24.19,"h":24.62,"l":23.88,"c":23.93,"v":1717600},{"d":"2013-10-30","o":23.99,"h":24.06,"l":23.65,"c":23.82,"v":685500},{"d":"2013-10-31","o":23.82,"h":24.5,"l":23.82,"c":24.35,"v":915000},{"d":"2013-11-01","o":24.27,"h":24.43,"l":23.74,"c":23.96,"v":436600},{"d":"2013-11-04","o":23.95,"h":24.08,"l":23.9,"c":23.99,"v":334100},{"d":"2013-11-05","o":23.85,"h":24.34,"l":23.68,"c":24.21,"v":654300},{"d":"2013-11-06","o":24.25,"h":24.44,"l":23.98,"c":23.99,"v":460600},{"d":"2013-11-07","o":24.05,"h":24.07,"l":23.62,"c":23.98,"v":319200},{"d":"2013-11-08","o":23.94,"h":24.2,"l":23.93,"c":24.07,"v":577300},{"d":"2013-11-11","o":24.13,"h":24.13,"l":23.87,"c":23.98,"v":495400},{"d":"2013-11-12","o":24.11,"h":24.84,"l":24.05,"c":24.82,"v":2720800},{"d":"2013-11-13","o":25.84,"h":25.87,"l":24.93,"c":25.3,"v":1623900},{"d":"2013-11-14","o":25.18,"h":25.67,"l":25.09,"c":25.65,"v":681300},{"d":"2013-11-15","o":25.74,"h":26.28,"l":25.67,"c":26.09,"v":786300},{"d":"2013-11-18","o":26.08,"h":26.47,"l":26.03,"c":26.2,"v":477400},{"d":"2013-11-19","o":26.1,"h":26.64,"l":26.03,"c":26.35,"v":842600},{"d":"2013-11-20","o":26.51,"h":27.01,"l":26.17,"c":26.93,"v":746800},{"d":"2013-11-21","o":27.02,"h":27.24,"l":26.84,"c":26.88,"v":491100},{"d":"2013-11-22","o":26.88,"h":27.16,"l":26.8,"c":26.98,"v":714800},{"d":"2013-11-25","o":26.98,"h":27.08,"l":26.87,"c":27,"v":376500},{"d":"2013-11-26","o":27,"h":27.13,"l":26.83,"c":26.97,"v":366300},{"d":"2013-11-27","o":26.94,"h":27.43,"l":26.83,"c":27.34,"v":405600},{"d":"2013-11-29","o":27.39,"h":27.54,"l":26.9,"c":27.22,"v":102300},{"d":"2013-12-02","o":27.19,"h":27.29,"l":26.94,"c":27.08,"v":361600},{"d":"2013-12-03","o":26.99,"h":27.38,"l":26.9,"c":27.03,"v":601000},{"d":"2013-12-04","o":26.92,"h":27.1,"l":26.58,"c":27.02,"v":618200},{"d":"2013-12-05","o":27.05,"h":27.3,"l":26.88,"c":27.24,"v":722700},{"d":"2013-12-06","o":27.46,"h":27.98,"l":27.32,"c":27.96,"v":2606200},{"d":"2013-12-09","o":27.99,"h":28.15,"l":27.84,"c":28.04,"v":436100},{"d":"2013-12-10","o":27.92,"h":27.96,"l":27.35,"c":27.41,"v":491200},{"d":"2013-12-11","o":26.33,"h":26.48,"l":25.71,"c":25.97,"v":5866900},{"d":"2013-12-12","o":26.03,"h":26.24,"l":25.93,"c":26.15,"v":1251700},{"d":"2013-12-13","o":26.36,"h":26.4,"l":26.17,"c":26.32,"v":781400},{"d":"2013-12-16","o":26.81,"h":27.09,"l":26.39,"c":27.05,"v":1465500},{"d":"2013-12-17","o":27.21,"h":27.33,"l":26.76,"c":27.09,"v":840700},{"d":"2013-12-18","o":27.14,"h":27.44,"l":26.78,"c":27.21,"v":618300},{"d":"2013-12-19","o":27.1,"h":27.28,"l":26.82,"c":26.99,"v":465700},{"d":"2013-12-20","o":27.06,"h":27.56,"l":26.89,"c":27.5,"v":991800},{"d":"2013-12-23","o":27.64,"h":27.71,"l":27.43,"c":27.49,"v":365300},{"d":"2013-12-24","o":27.54,"h":27.72,"l":27.51,"c":27.58,"v":119800},{"d":"2013-12-26","o":27.58,"h":27.76,"l":27.35,"c":27.4,"v":323700},{"d":"2013-12-27","o":27.46,"h":27.54,"l":27.19,"c":27.29,"v":164700},{"d":"2013-12-30","o":27.19,"h":27.29,"l":26.99,"c":27.14,"v":282400},{"d":"2013-12-31","o":27.27,"h":27.65,"l":27.1,"c":27.61,"v":210100},{"d":"2014-01-02","o":27.14,"h":27.33,"l":26.84,"c":27.04,"v":610400},{"d":"2014-01-03","o":27.15,"h":27.26,"l":26.95,"c":27.07,"v":532700},{"d":"2014-01-06","o":27.17,"h":27.23,"l":26.83,"c":26.94,"v":733500},{"d":"2014-01-07","o":27.1,"h":27.43,"l":27,"c":27.31,"v":629100},{"d":"2014-01-08","o":27.27,"h":27.45,"l":26.96,"c":27.03,"v":624800},{"d":"2014-01-09","o":27.05,"h":27.15,"l":26.67,"c":26.88,"v":439600},{"d":"2014-01-10","o":27.15,"h":27.17,"l":26.84,"c":27.06,"v":1297800},{"d":"2014-01-13","o":27.21,"h":27.28,"l":26.41,"c":26.46,"v":769000},{"d":"2014-01-14","o":26.56,"h":27.12,"l":26.56,"c":27.09,"v":596100},{"d":"2014-01-15","o":27.18,"h":27.34,"l":26.99,"c":27.3,"v":2153400},{"d":"2014-01-16","o":27.73,"h":28.52,"l":27.36,"c":28.5,"v":1049700},{"d":"2014-01-17","o":28.5,"h":28.56,"l":28.29,"c":28.48,"v":457800},{"d":"2014-01-21","o":28.73,"h":28.73,"l":28.11,"c":28.57,"v":485000},{"d":"2014-01-22","o":28.56,"h":28.93,"l":28.46,"c":28.92,"v":376900},{"d":"2014-01-23","o":28.73,"h":28.95,"l":28.66,"c":28.87,"v":651500},{"d":"2014-01-24","o":28.78,"h":28.78,"l":27.69,"c":27.85,"v":374500},{"d":"2014-01-27","o":27.83,"h":28.1,"l":27.3,"c":28.09,"v":393600},{"d":"2014-01-28","o":28.08,"h":28.61,"l":27.98,"c":28.6,"v":720300},{"d":"2014-01-29","o":28.34,"h":28.74,"l":28.16,"c":28.48,"v":1038500},{"d":"2014-01-30","o":28.64,"h":28.73,"l":28.25,"c":28.49,"v":483300},{"d":"2014-01-31","o":28.25,"h":28.75,"l":28,"c":28.73,"v":335000},{"d":"2014-02-03","o":28.85,"h":28.86,"l":27.93,"c":28.17,"v":605800},{"d":"2014-02-04","o":28.2,"h":28.56,"l":27.87,"c":28.5,"v":746000},{"d":"2014-02-05","o":28.4,"h":28.78,"l":28.15,"c":28.38,"v":876000},{"d":"2014-02-06","o":28.47,"h":28.82,"l":28.34,"c":28.77,"v":519000},{"d":"2014-02-07","o":28.89,"h":29.37,"l":28.85,"c":29.31,"v":596100},{"d":"2014-02-10","o":29.2,"h":29.23,"l":28.9,"c":29.1,"v":463900},{"d":"2014-02-11","o":29.17,"h":29.6,"l":29.09,"c":29.53,"v":247100},{"d":"2014-02-12","o":29.53,"h":29.86,"l":29.43,"c":29.64,"v":505000},{"d":"2014-02-13","o":29.45,"h":29.83,"l":28.84,"c":29.69,"v":890800},{"d":"2014-02-14","o":30.02,"h":31.27,"l":29.78,"c":30.61,"v":2206300},{"d":"2014-02-18","o":30.6,"h":30.8,"l":30.16,"c":30.23,"v":871600},{"d":"2014-02-19","o":30.19,"h":30.49,"l":29.79,"c":30.09,"v":768500},{"d":"2014-02-20","o":29.85,"h":30.74,"l":29.58,"c":30.62,"v":609800},{"d":"2014-02-21","o":30.77,"h":30.77,"l":30.25,"c":30.48,"v":295800},{"d":"2014-02-24","o":30.61,"h":30.98,"l":30.41,"c":30.5,"v":390200},{"d":"2014-02-25","o":29.45,"h":29.59,"l":29.06,"c":29.41,"v":10846900},{"d":"2014-02-26","o":29.52,"h":30,"l":29.43,"c":29.67,"v":2895400},{"d":"2014-02-27","o":29.6,"h":29.9,"l":29.5,"c":29.59,"v":1549000},{"d":"2014-02-28","o":29.85,"h":30.01,"l":29.57,"c":29.78,"v":1513700},{"d":"2014-03-03","o":29.6,"h":29.93,"l":29.48,"c":29.79,"v":1617400},{"d":"2014-03-04","o":29.9,"h":30.37,"l":29.89,"c":30.16,"v":1190000},{"d":"2014-03-05","o":30.22,"h":30.33,"l":29.97,"c":30.03,"v":768200},{"d":"2014-03-06","o":30.13,"h":30.3,"l":29.9,"c":29.94,"v":1155300},{"d":"2014-03-07","o":30.09,"h":30.17,"l":29.79,"c":29.95,"v":1651700},{"d":"2014-03-10","o":29.98,"h":30.16,"l":29.61,"c":29.89,"v":734500},{"d":"2014-03-11","o":29.97,"h":30.15,"l":29.81,"c":29.91,"v":1005400},{"d":"2014-03-12","o":29.77,"h":29.84,"l":29.34,"c":29.84,"v":720500},{"d":"2014-03-13","o":29.87,"h":29.98,"l":28.62,"c":28.81,"v":1059700},{"d":"2014-03-14","o":28.73,"h":29.01,"l":28.6,"c":28.63,"v":753600},{"d":"2014-03-17","o":28.79,"h":29.17,"l":28.75,"c":29.05,"v":529300},{"d":"2014-03-18","o":29.13,"h":29.61,"l":29.06,"c":29.53,"v":555700},{"d":"2014-03-19","o":29.48,"h":29.56,"l":29.07,"c":29.3,"v":508800},{"d":"2014-03-20","o":29.16,"h":29.45,"l":29.03,"c":29.38,"v":628700},{"d":"2014-03-21","o":29.44,"h":29.62,"l":29.22,"c":29.29,"v":822300},{"d":"2014-03-24","o":29.5,"h":29.5,"l":28.81,"c":29.24,"v":814400},{"d":"2014-03-25","o":29.32,"h":29.55,"l":29.01,"c":29.15,"v":695300},{"d":"2014-03-26","o":29.25,"h":29.69,"l":29.1,"c":29.36,"v":908200},{"d":"2014-03-27","o":29.39,"h":29.6,"l":29.27,"c":29.45,"v":946200},{"d":"2014-03-28","o":29.65,"h":30,"l":29.45,"c":29.78,"v":416600},{"d":"2014-03-31","o":29.9,"h":30.05,"l":29.77,"c":29.94,"v":1187700},{"d":"2014-04-01","o":30.07,"h":30.89,"l":29.9,"c":30.79,"v":1608200},{"d":"2014-04-02","o":30.91,"h":31.1,"l":30.46,"c":30.57,"v":650600},{"d":"2014-04-03","o":30.61,"h":30.62,"l":29.88,"c":30.56,"v":1120900},{"d":"2014-04-04","o":30.75,"h":30.75,"l":29.87,"c":30,"v":1097500},{"d":"2014-04-07","o":29.91,"h":29.98,"l":29.12,"c":29.27,"v":923400},{"d":"2014-04-08","o":29.21,"h":29.44,"l":29,"c":29.05,"v":1001700},{"d":"2014-04-09","o":29.06,"h":29.59,"l":29.06,"c":29.56,"v":574400},{"d":"2014-04-10","o":29.45,"h":29.87,"l":28.83,"c":28.89,"v":1354500},{"d":"2014-04-11","o":28.76,"h":29.06,"l":28.59,"c":28.72,"v":1014400},{"d":"2014-04-14","o":28.87,"h":29.3,"l":28.66,"c":28.95,"v":888700},{"d":"2014-04-15","o":29,"h":29.17,"l":28.56,"c":29.08,"v":545500},{"d":"2014-04-16","o":29.24,"h":29.67,"l":29.08,"c":29.61,"v":951400},{"d":"2014-04-17","o":31,"h":31.42,"l":30.58,"c":30.99,"v":1848400},{"d":"2014-04-21","o":31,"h":31.23,"l":30.77,"c":31.12,"v":875400},{"d":"2014-04-22","o":29.89,"h":30.33,"l":29.78,"c":30,"v":9989400},{"d":"2014-04-23","o":30.13,"h":30.57,"l":30.06,"c":30.24,"v":3241700},{"d":"2014-04-24","o":30.62,"h":30.74,"l":30.25,"c":30.31,"v":2316500},{"d":"2014-04-25","o":30.27,"h":30.49,"l":29.93,"c":29.95,"v":1285700},{"d":"2014-04-28","o":30,"h":30.09,"l":29.2,"c":29.73,"v":1866800},{"d":"2014-04-29","o":29.84,"h":30.14,"l":29.64,"c":29.99,"v":1300200},{"d":"2014-04-30","o":29.96,"h":30,"l":29.73,"c":29.84,"v":800900},{"d":"2014-05-01","o":29.82,"h":30.55,"l":29.82,"c":30.45,"v":2615900},{"d":"2014-05-02","o":30.52,"h":30.67,"l":30.26,"c":30.4,"v":2053900},{"d":"2014-05-05","o":30.3,"h":30.3,"l":29.97,"c":30.17,"v":941000},{"d":"2014-05-06","o":30.12,"h":30.18,"l":29.74,"c":29.8,"v":1363900},{"d":"2014-05-07","o":29.92,"h":30.09,"l":29.29,"c":29.64,"v":1494800},{"d":"2014-05-08","o":29.64,"h":30.19,"l":29.34,"c":29.36,"v":1957300},{"d":"2014-05-09","o":29.38,"h":29.54,"l":28.65,"c":28.85,"v":2427700},{"d":"2014-05-12","o":29.05,"h":29.86,"l":29.04,"c":29.66,"v":1350300},{"d":"2014-05-13","o":29.77,"h":30.04,"l":29.62,"c":29.98,"v":1794800},{"d":"2014-05-14","o":30.02,"h":30.14,"l":29.89,"c":29.99,"v":1740200},{"d":"2014-05-15","o":29.75,"h":29.98,"l":29.11,"c":29.43,"v":1252400},{"d":"2014-05-16","o":29.5,"h":29.5,"l":29.01,"c":29.37,"v":1009100},{"d":"2014-05-19","o":29.27,"h":29.72,"l":29.18,"c":29.69,"v":885600},{"d":"2014-05-20","o":29.71,"h":29.79,"l":29.31,"c":29.58,"v":2241900},{"d":"2014-05-21","o":29.74,"h":30.32,"l":29.7,"c":30.3,"v":1306600},{"d":"2014-05-22","o":30.28,"h":30.55,"l":30.2,"c":30.44,"v":1796400},{"d":"2014-05-23","o":30.44,"h":30.85,"l":30.39,"c":30.81,"v":1011600},{"d":"2014-05-27","o":30.98,"h":31.31,"l":30.84,"c":30.98,"v":1903000},{"d":"2014-05-28","o":30.81,"h":31.04,"l":30.53,"c":30.75,"v":1314700},{"d":"2014-05-29","o":30.87,"h":31.11,"l":30.48,"c":31.1,"v":1379300},{"d":"2014-05-30","o":31.11,"h":31.17,"l":30.9,"c":30.97,"v":1003600},{"d":"2014-06-02","o":31,"h":31.14,"l":30.57,"c":30.85,"v":1604700},{"d":"2014-06-03","o":30.76,"h":30.96,"l":30.57,"c":30.62,"v":833600},{"d":"2014-06-04","o":30.09,"h":30.49,"l":30.05,"c":30.41,"v":11660200},{"d":"2014-06-05","o":30.6,"h":30.72,"l":30.34,"c":30.41,"v":4266500},{"d":"2014-06-06","o":30.51,"h":30.8,"l":30.39,"c":30.51,"v":4068000},{"d":"2014-06-09","o":30.47,"h":30.59,"l":30.25,"c":30.52,"v":4382400},{"d":"2014-06-10","o":30.44,"h":30.52,"l":30.18,"c":30.36,"v":4215200},{"d":"2014-06-11","o":30.35,"h":30.56,"l":30.2,"c":30.47,"v":3259200},{"d":"2014-06-12","o":30.4,"h":30.48,"l":30.05,"c":30.08,"v":2098000},{"d":"2014-06-13","o":30.08,"h":30.54,"l":30.05,"c":30.46,"v":3196600},{"d":"2014-06-16","o":30.37,"h":30.51,"l":30.14,"c":30.29,"v":1856200},{"d":"2014-06-17","o":30.17,"h":30.51,"l":30.06,"c":30.32,"v":2216100},{"d":"2014-06-18","o":30.39,"h":30.91,"l":30.35,"c":30.89,"v":2257300},{"d":"2014-06-19","o":30.86,"h":31.03,"l":30.7,"c":30.92,"v":1844600},{"d":"2014-06-20","o":30.98,"h":31.11,"l":30.82,"c":31.1,"v":1920700},{"d":"2014-06-23","o":31.09,"h":31.34,"l":30.83,"c":30.85,"v":1941400},{"d":"2014-06-24","o":30.83,"h":31.07,"l":30.48,"c":30.61,"v":1192900},{"d":"2014-06-25","o":31.04,"h":31.09,"l":30.78,"c":30.95,"v":2250200},{"d":"2014-06-26","o":30.88,"h":31.01,"l":30.54,"c":31.01,"v":1127300},{"d":"2014-06-27","o":30.98,"h":31.14,"l":30.77,"c":30.85,"v":7567400},{"d":"2014-06-30","o":30.85,"h":31.27,"l":30.62,"c":31.1,"v":2054500},{"d":"2014-07-01","o":31.28,"h":31.5,"l":31.15,"c":31.39,"v":2114400},{"d":"2014-07-02","o":31.44,"h":31.61,"l":31.23,"c":31.45,"v":1162100},{"d":"2014-07-03","o":31.5,"h":32.01,"l":31.5,"c":31.66,"v":1288000},{"d":"2014-07-07","o":31.68,"h":31.74,"l":31.36,"c":31.55,"v":1203500},{"d":"2014-07-08","o":31.41,"h":31.41,"l":30.98,"c":31.15,"v":1249600},{"d":"2014-07-09","o":31.08,"h":31.3,"l":31.07,"c":31.16,"v":951000},{"d":"2014-07-10","o":30.67,"h":31.24,"l":30.58,"c":31.1,"v":1327900},{"d":"2014-07-11","o":31.05,"h":31.34,"l":30.91,"c":31.14,"v":1264500},{"d":"2014-07-14","o":31.32,"h":31.64,"l":31.29,"c":31.6,"v":1457100},{"d":"2014-07-15","o":31.54,"h":31.79,"l":31.19,"c":31.46,"v":1407000},{"d":"2014-07-16","o":31.69,"h":31.95,"l":31.64,"c":31.77,"v":1624900},{"d":"2014-07-17","o":31.71,"h":32.21,"l":31.44,"c":31.53,"v":1848100},{"d":"2014-07-18","o":31.57,"h":31.98,"l":31.52,"c":31.95,"v":1232100},{"d":"2014-07-21","o":31.78,"h":32.04,"l":31.59,"c":31.96,"v":1867000},{"d":"2014-07-22","o":32,"h":32.1,"l":31.7,"c":31.76,"v":2078900},{"d":"2014-07-23","o":31.95,"h":32.06,"l":31.73,"c":32.06,"v":1617900},{"d":"2014-07-24","o":31.03,"h":32.16,"l":30.59,"c":31.67,"v":2682300},{"d":"2014-07-25","o":31.66,"h":31.71,"l":31.11,"c":31.22,"v":1400300},{"d":"2014-07-28","o":31.19,"h":31.25,"l":30.59,"c":30.61,"v":1216500},{"d":"2014-07-29","o":30.68,"h":30.74,"l":29.93,"c":30.01,"v":1829500},{"d":"2014-07-30","o":30.14,"h":30.21,"l":29.69,"c":29.89,"v":1536500},{"d":"2014-07-31","o":29.6,"h":29.68,"l":29.14,"c":29.28,"v":1788400},{"d":"2014-08-01","o":29.28,"h":29.94,"l":29.21,"c":29.68,"v":2770700},{"d":"2014-08-04","o":29.84,"h":29.96,"l":29.48,"c":29.87,"v":1716700},{"d":"2014-08-05","o":29.77,"h":29.94,"l":29.25,"c":29.4,"v":1314700},{"d":"2014-08-06","o":29.3,"h":29.64,"l":29.07,"c":29.08,"v":1206300},{"d":"2014-08-07","o":29.26,"h":29.51,"l":28.87,"c":29.04,"v":1307700},{"d":"2014-08-08","o":29.06,"h":29.49,"l":28.98,"c":29.47,"v":613100},{"d":"2014-08-11","o":29.64,"h":29.89,"l":29.51,"c":29.71,"v":672400},{"d":"2014-08-12","o":29.64,"h":29.71,"l":29.44,"c":29.57,"v":579300},{"d":"2014-08-13","o":29.76,"h":30.28,"l":29.76,"c":30.24,"v":1604200},{"d":"2014-08-14","o":30.09,"h":30.18,"l":29.83,"c":29.95,"v":672000},{"d":"2014-08-15","o":29.95,"h":30.03,"l":29.59,"c":29.76,"v":726900},{"d":"2014-08-18","o":29.85,"h":30.56,"l":29.84,"c":30.5,"v":1038900},{"d":"2014-08-19","o":30.61,"h":30.89,"l":30.48,"c":30.58,"v":1474500},{"d":"2014-08-20","o":30.68,"h":31.02,"l":30.64,"c":30.86,"v":1352500},{"d":"2014-08-21","o":30.89,"h":30.89,"l":30.53,"c":30.59,"v":680000},{"d":"2014-08-22","o":30.63,"h":30.66,"l":30.31,"c":30.6,"v":548300},{"d":"2014-08-25","o":30.8,"h":30.8,"l":30.61,"c":30.69,"v":432000},{"d":"2014-08-26","o":30.75,"h":30.89,"l":30.58,"c":30.6,"v":459700},{"d":"2014-08-27","o":30.48,"h":30.55,"l":30.3,"c":30.4,"v":673300},{"d":"2014-08-28","o":30.28,"h":30.47,"l":30.08,"c":30.32,"v":552100},{"d":"2014-08-29","o":30.33,"h":30.95,"l":30.33,"c":30.68,"v":877400},{"d":"2014-09-02","o":30.64,"h":30.78,"l":30.53,"c":30.73,"v":843100},{"d":"2014-09-03","o":30.88,"h":30.95,"l":30.45,"c":30.56,"v":656300},{"d":"2014-09-04","o":30.76,"h":31,"l":30.15,"c":30.29,"v":2909300},{"d":"2014-09-05","o":30.3,"h":30.67,"l":30.17,"c":30.42,"v":2043800},{"d":"2014-09-08","o":30.42,"h":30.6,"l":29.82,"c":30.11,"v":2322600},{"d":"2014-09-09","o":30.2,"h":30.3,"l":29.93,"c":30.07,"v":1391400},{"d":"2014-09-10","o":30.08,"h":30.2,"l":29.89,"c":29.99,"v":2901500},{"d":"2014-09-11","o":29.83,"h":30.01,"l":29.83,"c":29.91,"v":2357200},{"d":"2014-09-12","o":30.05,"h":30.09,"l":29.6,"c":29.64,"v":1599700},{"d":"2014-09-15","o":29.56,"h":29.6,"l":29.16,"c":29.33,"v":2023900},{"d":"2014-09-16","o":29.24,"h":29.48,"l":29.06,"c":29.41,"v":1455500},{"d":"2014-09-17","o":29.52,"h":29.94,"l":29.36,"c":29.72,"v":1044600},{"d":"2014-09-18","o":29.85,"h":30.04,"l":29.75,"c":29.92,"v":1148800},{"d":"2014-09-19","o":30.01,"h":30.09,"l":29.73,"c":29.75,"v":1939700},{"d":"2014-09-22","o":29.63,"h":29.85,"l":29.13,"c":29.2,"v":2182300},{"d":"2014-09-23","o":29.48,"h":30.05,"l":29.36,"c":29.75,"v":2535600},{"d":"2014-09-24","o":29.72,"h":29.82,"l":29.45,"c":29.77,"v":1548600},{"d":"2014-09-25","o":29.75,"h":29.75,"l":29.17,"c":29.18,"v":1518500},{"d":"2014-09-26","o":29.17,"h":29.48,"l":29.1,"c":29.44,"v":647400},{"d":"2014-09-29","o":29.17,"h":29.28,"l":28.95,"c":29.08,"v":1117100},{"d":"2014-09-30","o":29.17,"h":29.17,"l":28.34,"c":28.49,"v":2430100},{"d":"2014-10-01","o":28.38,"h":28.45,"l":28.05,"c":28.38,"v":2316600},{"d":"2014-10-02","o":28.32,"h":28.4,"l":27.84,"c":28.13,"v":2626500},{"d":"2014-10-03","o":28.31,"h":28.53,"l":28.17,"c":28.39,"v":1932500},{"d":"2014-10-06","o":28.58,"h":28.96,"l":28.2,"c":28.21,"v":2185900},{"d":"2014-10-07","o":27.97,"h":28.04,"l":27.66,"c":27.74,"v":2704700},{"d":"2014-10-08","o":27.75,"h":28.26,"l":27.6,"c":28.22,"v":1908900},{"d":"2014-10-09","o":28.11,"h":28.21,"l":27.38,"c":27.53,"v":1974800},{"d":"2014-10-10","o":27.58,"h":27.9,"l":27.26,"c":27.44,"v":2763100},{"d":"2014-10-13","o":27.47,"h":27.61,"l":26.51,"c":26.55,"v":3405700},{"d":"2014-10-14","o":26.78,"h":27.22,"l":26.5,"c":27.08,"v":3770000},{"d":"2014-10-15","o":26.63,"h":27.38,"l":26.15,"c":27.33,"v":2593000},{"d":"2014-10-16","o":26.81,"h":28.49,"l":26.75,"c":28.3,"v":2248500},{"d":"2014-10-17","o":28.68,"h":28.93,"l":28.33,"c":28.64,"v":1310400},{"d":"2014-10-20","o":29.22,"h":29.44,"l":28.66,"c":28.8,"v":1808900},{"d":"2014-10-21","o":28.92,"h":29.29,"l":28.92,"c":29.16,"v":1512000},{"d":"2014-10-22","o":29.23,"h":29.36,"l":28.99,"c":29.08,"v":1568800},{"d":"2014-10-23","o":29.3,"h":29.75,"l":29.18,"c":29.51,"v":1728300},{"d":"2014-10-24","o":29.49,"h":29.73,"l":29.25,"c":29.65,"v":1766400},{"d":"2014-10-27","o":29.44,"h":29.85,"l":29.15,"c":29.68,"v":2354700},{"d":"2014-10-28","o":32,"h":32,"l":30.74,"c":31.81,"v":6192500},{"d":"2014-10-29","o":31.95,"h":32.31,"l":31.46,"c":31.89,"v":2814300},{"d":"2014-10-30","o":31.76,"h":32.27,"l":31.47,"c":32.11,"v":1886400},{"d":"2014-10-31","o":32.56,"h":33.04,"l":32.21,"c":32.48,"v":3104700},{"d":"2014-11-03","o":32.69,"h":33.13,"l":32.26,"c":32.78,"v":3827800},{"d":"2014-11-04","o":32.76,"h":32.86,"l":32.46,"c":32.65,"v":2657200},{"d":"2014-11-05","o":33.14,"h":33.28,"l":32.71,"c":32.86,"v":2314200},{"d":"2014-11-06","o":32.9,"h":33.68,"l":32.9,"c":33.66,"v":2708300},{"d":"2014-11-07","o":33.66,"h":33.72,"l":33.38,"c":33.52,"v":1590600},{"d":"2014-11-10","o":33.55,"h":33.7,"l":33.42,"c":33.6,"v":1237400},{"d":"2014-11-11","o":33.67,"h":33.77,"l":33.43,"c":33.64,"v":1405100},{"d":"2014-11-12","o":33.52,"h":33.69,"l":33.4,"c":33.57,"v":1275200},{"d":"2014-11-13","o":33.56,"h":33.9,"l":33.15,"c":33.21,"v":1548900},{"d":"2014-11-14","o":33.19,"h":33.5,"l":33.11,"c":33.37,"v":1234800},{"d":"2014-11-17","o":33.15,"h":33.71,"l":33.13,"c":33.68,"v":1164300},{"d":"2014-11-18","o":33.72,"h":34.08,"l":33.65,"c":33.75,"v":1306000},{"d":"2014-11-19","o":33.76,"h":33.81,"l":33.39,"c":33.45,"v":1615500},{"d":"2014-11-20","o":33.33,"h":33.63,"l":33.2,"c":33.48,"v":1182600},{"d":"2014-11-21","o":33.83,"h":33.96,"l":33.56,"c":33.59,"v":1621000},{"d":"2014-11-24","o":33.74,"h":34.23,"l":33.49,"c":34.2,"v":1456100},{"d":"2014-11-25","o":34.24,"h":34.41,"l":34.13,"c":34.38,"v":820100},{"d":"2014-11-26","o":34.29,"h":34.36,"l":33.9,"c":34.05,"v":1201700},{"d":"2014-11-28","o":33.79,"h":33.84,"l":32.86,"c":32.89,"v":1557400},{"d":"2014-12-01","o":32.78,"h":32.87,"l":32.22,"c":32.3,"v":1714900},{"d":"2014-12-02","o":32.29,"h":32.71,"l":32.25,"c":32.6,"v":2403800},{"d":"2014-12-03","o":32.74,"h":33.65,"l":32.7,"c":33.61,"v":1374100},{"d":"2014-12-04","o":33.51,"h":33.8,"l":33.26,"c":33.42,"v":1500800},{"d":"2014-12-05","o":33.4,"h":33.77,"l":33.39,"c":33.61,"v":1067500},{"d":"2014-12-08","o":33.59,"h":33.78,"l":33.01,"c":33.18,"v":1944100},{"d":"2014-12-09","o":32.75,"h":33.26,"l":32.54,"c":33.2,"v":1941800},{"d":"2014-12-10","o":33.04,"h":33.21,"l":32.44,"c":32.46,"v":1193000},{"d":"2014-12-11","o":32.56,"h":33.06,"l":32.54,"c":32.85,"v":1374000},{"d":"2014-12-12","o":33.06,"h":33.06,"l":32.4,"c":32.46,"v":1662300},{"d":"2014-12-15","o":33.79,"h":33.82,"l":33.11,"c":33.62,"v":3483100},{"d":"2014-12-16","o":33.48,"h":33.96,"l":33.05,"c":33.08,"v":1868000},{"d":"2014-12-17","o":33.03,"h":33.82,"l":33.01,"c":33.74,"v":1334500},{"d":"2014-12-18","o":34.22,"h":34.26,"l":33.23,"c":33.61,"v":2188000},{"d":"2014-12-19","o":33.58,"h":34,"l":33.49,"c":33.52,"v":2124400},{"d":"2014-12-22","o":33.52,"h":33.81,"l":33.4,"c":33.55,"v":1182200},{"d":"2014-12-23","o":33.74,"h":34.13,"l":33.74,"c":33.89,"v":867000},{"d":"2014-12-24","o":33.93,"h":34.05,"l":33.71,"c":33.94,"v":324000},{"d":"2014-12-26","o":34.06,"h":34.26,"l":33.98,"c":34.1,"v":510500},{"d":"2014-12-29","o":34.1,"h":34.62,"l":33.98,"c":34.17,"v":829700},{"d":"2014-12-30","o":34.13,"h":34.29,"l":33.82,"c":34.13,"v":720400},{"d":"2014-12-31","o":34.14,"h":34.37,"l":33.88,"c":33.9,"v":840500},{"d":"2015-01-02","o":34.03,"h":34.03,"l":33.11,"c":33.85,"v":1729400},{"d":"2015-01-05","o":33.68,"h":33.68,"l":32.6,"c":32.74,"v":1474200},{"d":"2015-01-06","o":32.68,"h":32.88,"l":31.82,"c":32.44,"v":1986400},{"d":"2015-01-07","o":32.96,"h":33.42,"l":32.61,"c":33.28,"v":2180600},{"d":"2015-01-08","o":32.93,"h":33.34,"l":32.81,"c":33.31,"v":2224000},{"d":"2015-01-09","o":33.31,"h":33.39,"l":33.05,"c":33.26,"v":1278700},{"d":"2015-01-12","o":33.25,"h":33.27,"l":32.84,"c":32.97,"v":1537000},{"d":"2015-01-13","o":33.11,"h":33.39,"l":31.99,"c":32.36,"v":1769200},{"d":"2015-01-14","o":31.89,"h":32.01,"l":31.25,"c":32,"v":1474100},{"d":"2015-01-15","o":32.13,"h":32.2,"l":31.1,"c":31.16,"v":1168300},{"d":"2015-01-16","o":30.95,"h":31.41,"l":30.88,"c":31.37,"v":1075100},{"d":"2015-01-20","o":31.55,"h":31.62,"l":31.22,"c":31.46,"v":1034000},{"d":"2015-01-21","o":31.35,"h":32.06,"l":31.23,"c":31.89,"v":1391800},{"d":"2015-01-22","o":32,"h":32.48,"l":31.65,"c":32.28,"v":1317100},{"d":"2015-01-23","o":32.25,"h":32.45,"l":32.15,"c":32.32,"v":1163100},{"d":"2015-01-26","o":32.38,"h":32.79,"l":32.1,"c":32.78,"v":933600},{"d":"2015-01-27","o":32.23,"h":32.59,"l":32.2,"c":32.5,"v":1193600},{"d":"2015-01-28","o":32.7,"h":32.7,"l":32.1,"c":32.18,"v":898100},{"d":"2015-01-29","o":32.18,"h":32.4,"l":31.88,"c":32.39,"v":654200},{"d":"2015-01-30","o":32.13,"h":32.13,"l":31.27,"c":31.32,"v":1078300},{"d":"2015-02-02","o":31.26,"h":31.83,"l":30.88,"c":31.83,"v":1726900},{"d":"2015-02-03","o":31.98,"h":32.76,"l":31.97,"c":32.63,"v":1744400},{"d":"2015-02-04","o":32.62,"h":33.02,"l":32.2,"c":32.36,"v":1259800},{"d":"2015-02-05","o":32.18,"h":32.71,"l":32.14,"c":32.41,"v":1572400},{"d":"2015-02-06","o":32.5,"h":32.72,"l":32.06,"c":32.15,"v":1826500},{"d":"2015-02-09","o":32,"h":32.8,"l":32,"c":32.5,"v":2700000},{"d":"2015-02-10","o":30.94,"h":31.79,"l":30.48,"c":31.35,"v":7725000},{"d":"2015-02-11","o":31.3,"h":31.33,"l":30.98,"c":31.14,"v":3289500},{"d":"2015-02-12","o":31.28,"h":31.67,"l":31.09,"c":31.64,"v":3231300},{"d":"2015-02-13","o":31.25,"h":31.89,"l":31.23,"c":31.88,"v":2626000},{"d":"2015-02-17","o":31.92,"h":32.01,"l":31.6,"c":31.97,"v":1764500},{"d":"2015-02-18","o":31.92,"h":32.26,"l":31.87,"c":32.1,"v":1185000},{"d":"2015-02-19","o":31.99,"h":32.42,"l":31.85,"c":32.13,"v":1180000},{"d":"2015-02-20","o":32.12,"h":32.23,"l":31.9,"c":32.14,"v":2016200},{"d":"2015-02-23","o":32.23,"h":32.49,"l":32.11,"c":32.2,"v":1132800},{"d":"2015-02-24","o":32.22,"h":32.3,"l":32,"c":32.08,"v":1197200},{"d":"2015-02-25","o":32.08,"h":32.31,"l":31.82,"c":32.01,"v":2165100},{"d":"2015-02-26","o":31.89,"h":32.48,"l":31.88,"c":32.18,"v":1496400},{"d":"2015-02-27","o":32.12,"h":32.19,"l":31.81,"c":31.82,"v":939200},{"d":"2015-03-02","o":31.82,"h":32.24,"l":31.76,"c":32.23,"v":1199800},{"d":"2015-03-03","o":32.23,"h":32.51,"l":32.11,"c":32.35,"v":1224700},{"d":"2015-03-04","o":32.23,"h":32.3,"l":31.63,"c":31.73,"v":1176500},{"d":"2015-03-05","o":31.11,"h":31.56,"l":31,"c":31.52,"v":2387600},{"d":"2015-03-06","o":31.29,"h":31.68,"l":31.23,"c":31.54,"v":1281300},{"d":"2015-03-09","o":31.61,"h":31.73,"l":31.46,"c":31.47,"v":929800},{"d":"2015-03-10","o":31.32,"h":31.45,"l":31.02,"c":31.25,"v":1592100},{"d":"2015-03-11","o":31.37,"h":31.45,"l":31.15,"c":31.21,"v":1384300},{"d":"2015-03-12","o":31.38,"h":31.74,"l":31.36,"c":31.61,"v":881100},{"d":"2015-03-13","o":31.46,"h":31.56,"l":31.01,"c":31.3,"v":1103500},{"d":"2015-03-16","o":31.44,"h":31.48,"l":31.24,"c":31.35,"v":2474900},{"d":"2015-03-17","o":31.24,"h":31.82,"l":31.24,"c":31.74,"v":1427300},{"d":"2015-03-18","o":32.31,"h":32.64,"l":31.95,"c":32.57,"v":2472600},{"d":"2015-03-19","o":32.49,"h":32.51,"l":32.01,"c":32.19,"v":1381000},{"d":"2015-03-20","o":32.31,"h":32.41,"l":32.12,"c":32.19,"v":1164400},{"d":"2015-03-23","o":32.24,"h":32.5,"l":32.06,"c":32.07,"v":1369900},{"d":"2015-03-24","o":32.2,"h":32.64,"l":32,"c":32.64,"v":1925400},{"d":"2015-03-25","o":32.76,"h":32.76,"l":31.87,"c":31.94,"v":1397100},{"d":"2015-03-26","o":31.76,"h":31.85,"l":31.32,"c":31.37,"v":2165300},{"d":"2015-03-27","o":31.32,"h":31.6,"l":30.96,"c":31.56,"v":1618300},{"d":"2015-03-30","o":31.71,"h":32.11,"l":31.65,"c":31.86,"v":1790200},{"d":"2015-03-31","o":31.64,"h":31.99,"l":31.57,"c":31.94,"v":1242200},{"d":"2015-04-01","o":31.91,"h":31.91,"l":31.19,"c":31.38,"v":1953000},{"d":"2015-04-02","o":31.35,"h":31.97,"l":31.28,"c":31.76,"v":1879100},{"d":"2015-04-06","o":31.67,"h":32.14,"l":31.61,"c":31.96,"v":1345400},{"d":"2015-04-07","o":32.11,"h":32.27,"l":31.8,"c":31.83,"v":1102000},{"d":"2015-04-08","o":32,"h":32.02,"l":31.68,"c":32,"v":1014100},{"d":"2015-04-09","o":31.94,"h":32.29,"l":31.87,"c":32.25,"v":1174900},{"d":"2015-04-10","o":32.36,"h":32.54,"l":31.94,"c":31.95,"v":1614100},{"d":"2015-04-13","o":31.98,"h":32.28,"l":31.97,"c":32.04,"v":1070300},{"d":"2015-04-14","o":32.06,"h":32.15,"l":31.63,"c":31.72,"v":1062700},{"d":"2015-04-15","o":31.87,"h":32.1,"l":31.79,"c":32.02,"v":1554000},{"d":"2015-04-16","o":32.06,"h":32.11,"l":31.77,"c":31.8,"v":1262300},{"d":"2015-04-17","o":31.48,"h":31.64,"l":31.29,"c":31.54,"v":1513100},{"d":"2015-04-20","o":31.76,"h":32.06,"l":31.76,"c":32,"v":1213200},{"d":"2015-04-21","o":32.19,"h":32.3,"l":31.95,"c":32.05,"v":892400},{"d":"2015-04-22","o":32.12,"h":32.54,"l":31.65,"c":32.31,"v":960100},{"d":"2015-04-23","o":32.33,"h":32.33,"l":31.86,"c":31.99,"v":922900},{"d":"2015-04-24","o":32.11,"h":32.2,"l":31.76,"c":31.94,"v":1110400},{"d":"2015-04-27","o":31.95,"h":32.3,"l":31.66,"c":32.1,"v":1776500},{"d":"2015-04-28","o":30.82,"h":31.15,"l":30.16,"c":30.89,"v":3514900},{"d":"2015-04-29","o":30.5,"h":30.81,"l":30.42,"c":30.62,"v":3349300},{"d":"2015-04-30","o":30.51,"h":30.93,"l":30.49,"c":30.68,"v":3279400},{"d":"2015-05-01","o":30.85,"h":31.13,"l":30.47,"c":31.1,"v":1618100},{"d":"2015-05-04","o":31.19,"h":31.49,"l":31.09,"c":31.35,"v":1407000},{"d":"2015-05-05","o":31.24,"h":31.35,"l":30.73,"c":30.73,"v":1980700},{"d":"2015-05-06","o":30.99,"h":31.06,"l":30.63,"c":31.04,"v":2894900},{"d":"2015-05-07","o":31.03,"h":31.13,"l":30.82,"c":31.04,"v":1330800},{"d":"2015-05-08","o":31.3,"h":31.43,"l":31.1,"c":31.37,"v":1423000},{"d":"2015-05-11","o":31.44,"h":31.7,"l":31.36,"c":31.49,"v":1190100},{"d":"2015-05-12","o":31.47,"h":31.47,"l":31.1,"c":31.23,"v":1110300},{"d":"2015-05-13","o":31.25,"h":31.37,"l":31.16,"c":31.2,"v":1205900},{"d":"2015-05-14","o":31.3,"h":31.36,"l":31.17,"c":31.3,"v":1281800},{"d":"2015-05-15","o":31.36,"h":31.67,"l":31.22,"c":31.62,"v":1056900},{"d":"2015-05-18","o":31.64,"h":31.77,"l":31.46,"c":31.72,"v":668600},{"d":"2015-05-19","o":31.7,"h":31.79,"l":31.16,"c":31.32,"v":1225700},{"d":"2015-05-20","o":31.44,"h":31.48,"l":31.18,"c":31.27,"v":858000},{"d":"2015-05-21","o":31.27,"h":31.6,"l":31.2,"c":31.48,"v":772200},{"d":"2015-05-22","o":31.8,"h":31.81,"l":31.52,"c":31.53,"v":636300},{"d":"2015-05-26","o":31.46,"h":31.51,"l":31.04,"c":31.19,"v":853600},{"d":"2015-05-27","o":31.2,"h":31.41,"l":31.18,"c":31.23,"v":780900},{"d":"2015-05-28","o":31.15,"h":31.2,"l":30.75,"c":30.88,"v":1234700},{"d":"2015-05-29","o":30.76,"h":30.8,"l":30.33,"c":30.6,"v":2201400},{"d":"2015-06-01","o":30.67,"h":30.73,"l":30.44,"c":30.59,"v":932600},{"d":"2015-06-02","o":30.47,"h":30.71,"l":30.44,"c":30.67,"v":959900},{"d":"2015-06-03","o":30.69,"h":30.78,"l":30.37,"c":30.68,"v":1342300},{"d":"2015-06-04","o":30.53,"h":30.65,"l":30.44,"c":30.53,"v":1195800},{"d":"2015-06-05","o":30.49,"h":30.64,"l":30.4,"c":30.52,"v":1592200},{"d":"2015-06-08","o":30.5,"h":30.8,"l":30.42,"c":30.5,"v":1100900},{"d":"2015-06-09","o":30.52,"h":30.67,"l":30.24,"c":30.27,"v":1932200},{"d":"2015-06-10","o":30.48,"h":30.59,"l":30.28,"c":30.54,"v":1970000},{"d":"2015-06-11","o":30.62,"h":30.77,"l":30.53,"c":30.71,"v":1450900},{"d":"2015-06-12","o":30.61,"h":30.75,"l":30.55,"c":30.63,"v":1044300},{"d":"2015-06-15","o":30.36,"h":30.65,"l":30.16,"c":30.24,"v":823600},{"d":"2015-06-16","o":30.2,"h":30.3,"l":30.13,"c":30.19,"v":756900},{"d":"2015-06-17","o":30.29,"h":30.41,"l":29.98,"c":30.08,"v":1308200},{"d":"2015-06-18","o":30.11,"h":30.49,"l":30.02,"c":30.42,"v":848900},{"d":"2015-06-19","o":30.4,"h":30.51,"l":30.27,"c":30.34,"v":2336200},{"d":"2015-06-22","o":30.52,"h":30.63,"l":30.41,"c":30.45,"v":859800},{"d":"2015-06-23","o":30.45,"h":30.57,"l":30.26,"c":30.29,"v":1080000},{"d":"2015-06-24","o":30.29,"h":30.3,"l":29.91,"c":30.06,"v":1331500},{"d":"2015-06-25","o":30.04,"h":30.11,"l":29.6,"c":29.65,"v":1885100},{"d":"2015-06-26","o":29.65,"h":29.96,"l":29.65,"c":29.85,"v":4678700},{"d":"2015-06-29","o":29.64,"h":29.67,"l":29.2,"c":29.21,"v":2205400},{"d":"2015-06-30","o":29.51,"h":29.51,"l":29.23,"c":29.26,"v":2357300},{"d":"2015-07-01","o":29.52,"h":29.64,"l":29.16,"c":29.26,"v":1297000},{"d":"2015-07-02","o":29.3,"h":29.31,"l":29.02,"c":29.14,"v":1277500},{"d":"2015-07-06","o":28.9,"h":29.17,"l":28.85,"c":29.04,"v":1605200},{"d":"2015-07-07","o":29.02,"h":29.17,"l":28.27,"c":29.15,"v":2088500},{"d":"2015-07-08","o":28.9,"h":29.06,"l":28.87,"c":29,"v":3181900},{"d":"2015-07-09","o":29.36,"h":29.38,"l":29.11,"c":29.11,"v":2043700},{"d":"2015-07-10","o":29.33,"h":29.35,"l":29.13,"c":29.16,"v":1154400},{"d":"2015-07-13","o":29.38,"h":29.52,"l":29.17,"c":29.49,"v":1274800},{"d":"2015-07-14","o":29.61,"h":29.61,"l":29.41,"c":29.58,"v":888400},{"d":"2015-07-15","o":29.53,"h":29.98,"l":29.34,"c":29.38,"v":1104000},{"d":"2015-07-16","o":29.49,"h":29.58,"l":29.31,"c":29.32,"v":1123700},{"d":"2015-07-17","o":29.32,"h":29.42,"l":29.02,"c":29.32,"v":906600},{"d":"2015-07-20","o":29.3,"h":29.31,"l":29.17,"c":29.18,"v":698300},{"d":"2015-07-21","o":29.11,"h":29.35,"l":29.02,"c":29.16,"v":665700},{"d":"2015-07-22","o":29.06,"h":29.2,"l":28.98,"c":28.99,"v":1129000},{"d":"2015-07-23","o":28.95,"h":29.5,"l":28.51,"c":29.01,"v":1656700},{"d":"2015-07-24","o":28.97,"h":29.09,"l":28.47,"c":28.53,"v":2021700},{"d":"2015-07-27","o":28.17,"h":28.41,"l":27.93,"c":28.37,"v":2685400},{"d":"2015-07-28","o":28.57,"h":29.67,"l":28.49,"c":29.36,"v":2588000},{"d":"2015-07-29","o":29.31,"h":29.48,"l":29,"c":29.38,"v":1905700},{"d":"2015-07-30","o":29.16,"h":29.27,"l":28.91,"c":29.03,"v":1344900},{"d":"2015-07-31","o":29.1,"h":29.36,"l":29.04,"c":29.18,"v":1258300},{"d":"2015-08-03","o":29,"h":29.19,"l":28.82,"c":28.9,"v":1671300},{"d":"2015-08-04","o":28.94,"h":29.09,"l":28.71,"c":28.75,"v":1429100},{"d":"2015-08-05","o":29.01,"h":29.55,"l":29,"c":29.36,"v":1307800},{"d":"2015-08-06","o":29.4,"h":29.54,"l":29.1,"c":29.46,"v":1365400},{"d":"2015-08-07","o":29.41,"h":29.63,"l":29.26,"c":29.41,"v":1737900},{"d":"2015-08-10","o":29.67,"h":29.91,"l":29.61,"c":29.91,"v":1114900},{"d":"2015-08-11","o":29.67,"h":29.75,"l":29.23,"c":29.42,"v":1085000},{"d":"2015-08-12","o":29.1,"h":29.58,"l":28.96,"c":29.57,"v":888800},{"d":"2015-08-13","o":29.42,"h":29.81,"l":29.21,"c":29.25,"v":674400},{"d":"2015-08-14","o":29.16,"h":29.53,"l":29.16,"c":29.46,"v":807200},{"d":"2015-08-17","o":29.3,"h":30,"l":29.14,"c":29.87,"v":1324500},{"d":"2015-08-18","o":29.71,"h":30.06,"l":29.56,"c":29.64,"v":922900},{"d":"2015-08-19","o":29.46,"h":29.91,"l":29.28,"c":29.72,"v":1163800},{"d":"2015-08-20","o":29.61,"h":29.81,"l":29.07,"c":29.09,"v":1215900},{"d":"2015-08-21","o":28.97,"h":28.99,"l":28.48,"c":28.52,"v":1943400},{"d":"2015-08-24","o":27.27,"h":28.83,"l":26.87,"c":28.25,"v":3112400},{"d":"2015-08-25","o":28.73,"h":28.83,"l":28.25,"c":28.26,"v":2248200},{"d":"2015-08-26","o":28.89,"h":29.09,"l":28.4,"c":28.98,"v":1635700},{"d":"2015-08-27","o":29.28,"h":29.58,"l":28.96,"c":29.38,"v":1694500},{"d":"2015-08-28","o":29.21,"h":29.47,"l":28.97,"c":29.24,"v":1681300},{"d":"2015-08-31","o":28.99,"h":29.13,"l":28.55,"c":28.6,"v":2656100},{"d":"2015-09-01","o":28.13,"h":28.43,"l":27.64,"c":27.74,"v":2088900},{"d":"2015-09-02","o":27.87,"h":28.51,"l":27.79,"c":27.99,"v":1704800},{"d":"2015-09-03","o":27.9,"h":28.54,"l":27.88,"c":28.06,"v":1484800},{"d":"2015-09-04","o":27.78,"h":28.05,"l":27.43,"c":27.49,"v":2787200},{"d":"2015-09-08","o":27.99,"h":28.33,"l":27.89,"c":28.23,"v":1674500},{"d":"2015-09-09","o":28.35,"h":28.64,"l":28.06,"c":28.1,"v":1084600},{"d":"2015-09-10","o":27.93,"h":28.39,"l":27.88,"c":28.24,"v":1417300},{"d":"2015-09-11","o":28.13,"h":28.26,"l":27.98,"c":28.18,"v":738200},{"d":"2015-09-14","o":28.14,"h":28.17,"l":27.89,"c":27.96,"v":833600},{"d":"2015-09-15","o":27.97,"h":28.73,"l":27.95,"c":28.63,"v":1539200},{"d":"2015-09-16","o":28.7,"h":29.02,"l":28.65,"c":28.94,"v":1091300},{"d":"2015-09-17","o":28.77,"h":29.05,"l":28.62,"c":28.67,"v":1489800},{"d":"2015-09-18","o":28.21,"h":28.4,"l":27.95,"c":28.08,"v":1559700},{"d":"2015-09-21","o":28.22,"h":28.39,"l":27.96,"c":28.01,"v":817800},{"d":"2015-09-22","o":27.41,"h":27.41,"l":26.57,"c":26.79,"v":3353300},{"d":"2015-09-23","o":26.72,"h":26.81,"l":26.38,"c":26.51,"v":1362000},{"d":"2015-09-24","o":26.16,"h":26.27,"l":25.89,"c":26.2,"v":1574500},{"d":"2015-09-25","o":26.43,"h":27.09,"l":26.13,"c":26.2,"v":1902600},{"d":"2015-09-28","o":26.01,"h":26.41,"l":25.94,"c":26.12,"v":1730100},{"d":"2015-09-29","o":26.18,"h":26.39,"l":25.98,"c":26.2,"v":1601200},{"d":"2015-09-30","o":26.55,"h":26.71,"l":26.22,"c":26.69,"v":1338400},{"d":"2015-10-01","o":26.62,"h":26.82,"l":26.02,"c":26.47,"v":2076000},{"d":"2015-10-02","o":26.11,"h":26.76,"l":25.98,"c":26.76,"v":1940400},{"d":"2015-10-05","o":27.01,"h":27.7,"l":26.77,"c":27.69,"v":1229000},{"d":"2015-10-06","o":27.63,"h":28.21,"l":27.53,"c":28.09,"v":1637000},{"d":"2015-10-07","o":28.21,"h":28.67,"l":28.11,"c":28.59,"v":1368800},{"d":"2015-10-08","o":28.6,"h":29.03,"l":28.49,"c":28.95,"v":899200},{"d":"2015-10-09","o":28.53,"h":28.93,"l":28.47,"c":28.69,"v":1126100},{"d":"2015-10-12","o":28.68,"h":28.83,"l":28.55,"c":28.61,"v":879800},{"d":"2015-10-13","o":28.51,"h":28.73,"l":27.79,"c":28.46,"v":1214800},{"d":"2015-10-14","o":28.45,"h":28.53,"l":28.14,"c":28.35,"v":1181000},{"d":"2015-10-15","o":28.29,"h":28.34,"l":27.9,"c":28.07,"v":990000},{"d":"2015-10-16","o":28.01,"h":28.33,"l":27.73,"c":27.76,"v":1201000},{"d":"2015-10-19","o":27.68,"h":27.84,"l":27.5,"c":27.84,"v":1020200},{"d":"2015-10-20","o":27.74,"h":28.24,"l":27.69,"c":28.08,"v":830900},{"d":"2015-10-21","o":28.2,"h":28.26,"l":27.8,"c":27.84,"v":867500},{"d":"2015-10-22","o":27.91,"h":28.25,"l":27.74,"c":28.2,"v":1962300},{"d":"2015-10-23","o":28.45,"h":28.65,"l":28.18,"c":28.4,"v":1580400},{"d":"2015-10-26","o":28.42,"h":29.18,"l":28.42,"c":28.74,"v":1881700},{"d":"2015-10-27","o":27.65,"h":28.77,"l":27.65,"c":28.08,"v":2209600},{"d":"2015-10-28","o":28.07,"h":28.71,"l":27.84,"c":28.66,"v":1546900},{"d":"2015-10-29","o":28.67,"h":28.79,"l":28.21,"c":28.32,"v":908900},{"d":"2015-10-30","o":28.31,"h":28.78,"l":28.22,"c":28.7,"v":1091600},{"d":"2015-11-02","o":28.7,"h":29.35,"l":28.63,"c":29.28,"v":1020900},{"d":"2015-11-03","o":29.24,"h":29.34,"l":28.89,"c":29.09,"v":1397400},{"d":"2015-11-04","o":29.19,"h":29.34,"l":28.62,"c":28.68,"v":1730300},{"d":"2015-11-05","o":28.68,"h":28.76,"l":28.19,"c":28.43,"v":1936100},{"d":"2015-11-06","o":28.43,"h":28.54,"l":27.92,"c":28,"v":2313000},{"d":"2015-11-09","o":28,"h":28.03,"l":27.49,"c":27.88,"v":1073500},{"d":"2015-11-10","o":27.77,"h":27.94,"l":27.67,"c":27.72,"v":1236100},{"d":"2015-11-11","o":27.74,"h":27.93,"l":27.55,"c":27.73,"v":1126700},{"d":"2015-11-12","o":27.26,"h":27.77,"l":26.84,"c":26.85,"v":1097200},{"d":"2015-11-13","o":26.76,"h":27.08,"l":26.64,"c":27.01,"v":1934900},{"d":"2015-11-16","o":27,"h":27.41,"l":26.21,"c":27.37,"v":1054900},{"d":"2015-11-17","o":27.4,"h":27.53,"l":27.05,"c":27.11,"v":1424700},{"d":"2015-11-18","o":27.29,"h":27.68,"l":27.12,"c":27.68,"v":1318100},{"d":"2015-11-19","o":27.75,"h":27.87,"l":27.3,"c":27.7,"v":1440000},{"d":"2015-11-20","o":27.9,"h":28.05,"l":27.56,"c":27.7,"v":864400},{"d":"2015-11-23","o":27.73,"h":28.08,"l":27.7,"c":27.84,"v":770200},{"d":"2015-11-24","o":27.65,"h":27.84,"l":27.41,"c":27.77,"v":916800},{"d":"2015-11-25","o":27.9,"h":27.92,"l":27.69,"c":27.79,"v":596900},{"d":"2015-11-27","o":27.76,"h":27.96,"l":27.64,"c":27.85,"v":232900},{"d":"2015-11-30","o":27.99,"h":28.06,"l":27.8,"c":27.96,"v":1115300},{"d":"2015-12-01","o":27.95,"h":28.08,"l":27.73,"c":27.84,"v":828600},{"d":"2015-12-02","o":28.02,"h":28.02,"l":27.4,"c":27.42,"v":1037900},{"d":"2015-12-03","o":27.53,"h":27.56,"l":26.59,"c":26.7,"v":1538000},{"d":"2015-12-04","o":26.7,"h":27.12,"l":26.5,"c":27.07,"v":1470000},{"d":"2015-12-07","o":26.94,"h":26.94,"l":26.56,"c":26.64,"v":796900},{"d":"2015-12-08","o":26.29,"h":26.36,"l":25.98,"c":26.12,"v":1509100},{"d":"2015-12-09","o":26.11,"h":26.36,"l":25.92,"c":25.98,"v":1272400},{"d":"2015-12-10","o":25.94,"h":26.06,"l":25.76,"c":25.85,"v":1101100},{"d":"2015-12-11","o":25.63,"h":25.68,"l":25.04,"c":25.11,"v":1801500},{"d":"2015-12-14","o":25.13,"h":25.24,"l":24.55,"c":24.64,"v":2036300},{"d":"2015-12-15","o":24.68,"h":25.11,"l":24.59,"c":25.05,"v":1443000},{"d":"2015-12-16","o":25.15,"h":25.72,"l":25.03,"c":25.69,"v":1577200},{"d":"2015-12-17","o":25.73,"h":25.93,"l":25.44,"c":25.44,"v":2115300},{"d":"2015-12-18","o":25.3,"h":25.48,"l":25.19,"c":25.29,"v":1918300},{"d":"2015-12-21","o":25.49,"h":25.61,"l":25.14,"c":25.34,"v":837200},{"d":"2015-12-22","o":25.48,"h":25.89,"l":25.33,"c":25.79,"v":765700},{"d":"2015-12-23","o":25.99,"h":26.58,"l":25.93,"c":26.43,"v":929500},{"d":"2015-12-24","o":26.39,"h":26.51,"l":26.27,"c":26.3,"v":255700},{"d":"2015-12-28","o":26.24,"h":26.24,"l":25.87,"c":26.08,"v":741900},{"d":"2015-12-29","o":26.18,"h":26.32,"l":25.9,"c":26.15,"v":961400},{"d":"2015-12-30","o":26.06,"h":26.17,"l":25.93,"c":26.01,"v":625900},{"d":"2015-12-31","o":25.97,"h":26.08,"l":25.79,"c":25.89,"v":518500},{"d":"2016-01-04","o":24.67,"h":25.63,"l":24.62,"c":25.49,"v":2213400},{"d":"2016-01-05","o":25.44,"h":25.64,"l":25.28,"c":25.6,"v":2082900},{"d":"2016-01-06","o":25.27,"h":25.86,"l":25.14,"c":25.23,"v":1013700},{"d":"2016-01-07","o":24.78,"h":24.93,"l":24.18,"c":24.33,"v":1397300},{"d":"2016-01-08","o":24.47,"h":24.55,"l":23.89,"c":23.91,"v":1203000},{"d":"2016-01-11","o":23.93,"h":24.09,"l":23.55,"c":23.77,"v":1955800},{"d":"2016-01-12","o":23.91,"h":24,"l":23.41,"c":23.66,"v":3497100},{"d":"2016-01-13","o":23.6,"h":23.87,"l":23.35,"c":23.47,"v":2086500},{"d":"2016-01-14","o":23.41,"h":23.73,"l":23.13,"c":23.56,"v":1638800},{"d":"2016-01-15","o":22.9,"h":23.48,"l":22.9,"c":23.35,"v":1263300},{"d":"2016-01-19","o":23.54,"h":23.6,"l":22.83,"c":23.03,"v":1292200},{"d":"2016-01-20","o":22.62,"h":22.8,"l":22.06,"c":22.61,"v":2381100},{"d":"2016-01-21","o":22.61,"h":22.84,"l":22.48,"c":22.75,"v":1260100},{"d":"2016-01-22","o":23.12,"h":23.37,"l":22.55,"c":22.71,"v":1906500},{"d":"2016-01-25","o":22.54,"h":23.12,"l":22.41,"c":22.47,"v":1401100},{"d":"2016-01-26","o":22.63,"h":23.23,"l":22.63,"c":23.23,"v":1074800},{"d":"2016-01-27","o":23.17,"h":23.37,"l":22.82,"c":23.01,"v":1373900},{"d":"2016-01-28","o":23.22,"h":23.59,"l":22.93,"c":23.23,"v":1066300},{"d":"2016-01-29","o":23.29,"h":23.82,"l":23.18,"c":23.79,"v":1217100},{"d":"2016-02-01","o":23.77,"h":24.07,"l":23.3,"c":23.93,"v":1181100},{"d":"2016-02-02","o":23.64,"h":23.65,"l":23.23,"c":23.34,"v":728900},{"d":"2016-02-03","o":23.43,"h":23.51,"l":22.59,"c":23.06,"v":1745600},{"d":"2016-02-04","o":22.95,"h":23.82,"l":22.95,"c":23.77,"v":1442000},{"d":"2016-02-05","o":23.75,"h":24.13,"l":23.7,"c":23.78,"v":1202100},{"d":"2016-02-08","o":23.51,"h":23.68,"l":23.03,"c":23.56,"v":1615100},{"d":"2016-02-09","o":20.61,"h":23.5,"l":20.56,"c":22.99,"v":2853300},{"d":"2016-02-10","o":23.02,"h":23.02,"l":21.77,"c":22.08,"v":2220300},{"d":"2016-02-11","o":21.74,"h":22,"l":21.41,"c":21.58,"v":1518100},{"d":"2016-02-12","o":21.84,"h":22.57,"l":21.58,"c":22.17,"v":1166300},{"d":"2016-02-16","o":22.3,"h":22.96,"l":22.23,"c":22.75,"v":1486000},{"d":"2016-02-17","o":23.02,"h":24.07,"l":22.93,"c":23.59,"v":1322800},{"d":"2016-02-18","o":23.59,"h":23.75,"l":22.9,"c":22.92,"v":1895100},{"d":"2016-02-19","o":22.66,"h":23.1,"l":22.53,"c":23.03,"v":894800},{"d":"2016-02-22","o":23.31,"h":23.69,"l":23.3,"c":23.46,"v":716000},{"d":"2016-02-23","o":23.4,"h":23.58,"l":22.84,"c":22.9,"v":1156300},{"d":"2016-02-24","o":22.51,"h":23.06,"l":22.22,"c":23,"v":1522600},{"d":"2016-02-25","o":22.96,"h":23.37,"l":22.89,"c":23.29,"v":1129300},{"d":"2016-02-26","o":23.49,"h":23.67,"l":23.33,"c":23.55,"v":798800},{"d":"2016-02-29","o":23.58,"h":23.82,"l":23.43,"c":23.68,"v":1264100},{"d":"2016-03-01","o":23.91,"h":24.17,"l":23.47,"c":23.66,"v":1553500},{"d":"2016-03-02","o":24.9,"h":24.99,"l":24.22,"c":24.56,"v":2028100},{"d":"2016-03-03","o":24.52,"h":25.12,"l":24.36,"c":25.06,"v":1863300},{"d":"2016-03-04","o":25.09,"h":25.54,"l":24.88,"c":25.38,"v":1196900},{"d":"2016-03-07","o":25.33,"h":25.6,"l":25.11,"c":25.6,"v":1298600},{"d":"2016-03-08","o":25.28,"h":25.55,"l":24.88,"c":24.88,"v":679900},{"d":"2016-03-09","o":25.07,"h":25.19,"l":24.79,"c":25.04,"v":937400},{"d":"2016-03-10","o":25.04,"h":25.15,"l":24.47,"c":24.76,"v":911700},{"d":"2016-03-11","o":25.06,"h":25.5,"l":24.9,"c":25.48,"v":671100},{"d":"2016-03-14","o":25.28,"h":25.94,"l":25,"c":25.67,"v":1159800},{"d":"2016-03-15","o":25.55,"h":25.78,"l":25.07,"c":25.7,"v":1124400},{"d":"2016-03-16","o":25.71,"h":26.32,"l":25.53,"c":26.31,"v":1328800},{"d":"2016-03-17","o":26.28,"h":26.55,"l":25.76,"c":26.36,"v":2009000},{"d":"2016-03-18","o":26.42,"h":26.54,"l":26.28,"c":26.46,"v":1193900},{"d":"2016-03-21","o":26.45,"h":26.68,"l":26.29,"c":26.58,"v":691900},{"d":"2016-03-22","o":26.43,"h":26.86,"l":26.37,"c":26.75,"v":1020100},{"d":"2016-03-23","o":26.73,"h":26.87,"l":26.65,"c":26.7,"v":1812900},{"d":"2016-03-24","o":26.55,"h":26.57,"l":26.26,"c":26.56,"v":747900},{"d":"2016-03-28","o":26.7,"h":26.7,"l":26.34,"c":26.63,"v":567200},{"d":"2016-03-29","o":26.6,"h":26.94,"l":26.45,"c":26.83,"v":868100},{"d":"2016-03-30","o":27.11,"h":27.13,"l":26.65,"c":26.87,"v":1021400},{"d":"2016-03-31","o":26.84,"h":27.04,"l":26.74,"c":26.98,"v":1243800},{"d":"2016-04-01","o":26.88,"h":27.09,"l":26.12,"c":27.02,"v":1566100},{"d":"2016-04-04","o":27,"h":27.18,"l":26.74,"c":26.77,"v":1296000},{"d":"2016-04-05","o":26.55,"h":26.58,"l":25.88,"c":26.42,"v":1485700},{"d":"2016-04-06","o":26.38,"h":26.54,"l":26.08,"c":26.5,"v":1193200},{"d":"2016-04-07","o":26.29,"h":26.52,"l":25.92,"c":26,"v":1316400},{"d":"2016-04-08","o":26.24,"h":26.56,"l":26.1,"c":26.19,"v":815700},{"d":"2016-04-11","o":26.38,"h":26.56,"l":26.21,"c":26.34,"v":985100},{"d":"2016-04-12","o":26.41,"h":26.65,"l":26.26,"c":26.49,"v":882200},{"d":"2016-04-13","o":26.7,"h":27.26,"l":26.57,"c":27.23,"v":777100},{"d":"2016-04-14","o":27.3,"h":27.34,"l":27.03,"c":27.1,"v":637900},{"d":"2016-04-15","o":27.13,"h":27.31,"l":26.96,"c":27.13,"v":811100},{"d":"2016-04-18","o":27.1,"h":27.38,"l":26.98,"c":27.21,"v":761400},{"d":"2016-04-19","o":27.31,"h":27.67,"l":27.31,"c":27.66,"v":952300},{"d":"2016-04-20","o":27.62,"h":27.85,"l":27.54,"c":27.56,"v":753000},{"d":"2016-04-21","o":27.6,"h":27.86,"l":27.51,"c":27.56,"v":780200},{"d":"2016-04-22","o":27.57,"h":28.38,"l":27.53,"c":28.34,"v":1811500},{"d":"2016-04-25","o":28.32,"h":28.37,"l":27.78,"c":27.95,"v":2023900},{"d":"2016-04-26","o":28.94,"h":29,"l":27.96,"c":28.59,"v":2348400},{"d":"2016-04-27","o":28.67,"h":29.25,"l":28.67,"c":28.96,"v":1655200},{"d":"2016-04-28","o":28.88,"h":29.47,"l":28.77,"c":28.91,"v":1560700},{"d":"2016-04-29","o":28.81,"h":29.06,"l":28.49,"c":28.81,"v":1926200},{"d":"2016-05-02","o":28.8,"h":29.06,"l":28.25,"c":28.73,"v":1768300},{"d":"2016-05-03","o":28.47,"h":28.8,"l":28.23,"c":28.64,"v":1363200},{"d":"2016-05-04","o":28.45,"h":28.46,"l":27.75,"c":27.91,"v":1791400},{"d":"2016-05-05","o":28.03,"h":28.18,"l":27.77,"c":27.86,"v":1151800},{"d":"2016-05-06","o":27.72,"h":28.04,"l":27.72,"c":27.85,"v":742000},{"d":"2016-05-09","o":27.74,"h":27.97,"l":27.6,"c":27.63,"v":995100},{"d":"2016-05-10","o":27.78,"h":28.29,"l":27.71,"c":28.25,"v":1201600},{"d":"2016-05-11","o":28.21,"h":28.5,"l":28.04,"c":28.07,"v":1222300},{"d":"2016-05-12","o":28.19,"h":28.51,"l":27.76,"c":27.89,"v":1111000},{"d":"2016-05-13","o":27.85,"h":27.92,"l":27.39,"c":27.56,"v":708300},{"d":"2016-05-16","o":27.68,"h":28.03,"l":27.47,"c":27.74,"v":1209700},{"d":"2016-05-17","o":27.75,"h":28.35,"l":27.64,"c":28.11,"v":1825700},{"d":"2016-05-18","o":27.91,"h":28.29,"l":27.52,"c":27.65,"v":1134000},{"d":"2016-05-19","o":27.25,"h":27.27,"l":26.74,"c":26.99,"v":1442400},{"d":"2016-05-20","o":27.03,"h":27.27,"l":27,"c":27.12,"v":765700},{"d":"2016-05-23","o":27.12,"h":27.31,"l":26.94,"c":27.04,"v":723700},{"d":"2016-05-24","o":27.21,"h":27.86,"l":27.2,"c":27.45,"v":889700},{"d":"2016-05-25","o":27.52,"h":27.98,"l":27.43,"c":27.91,"v":794700},{"d":"2016-05-26","o":27.97,"h":28.09,"l":27.74,"c":27.75,"v":747100},{"d":"2016-05-27","o":27.7,"h":27.86,"l":27.15,"c":27.71,"v":516200},{"d":"2016-05-31","o":27.77,"h":28.15,"l":27.68,"c":28.09,"v":1374900},{"d":"2016-06-01","o":28,"h":28.62,"l":27.82,"c":28.56,"v":2006200},{"d":"2016-06-02","o":28.56,"h":28.83,"l":28.38,"c":28.77,"v":1413700},{"d":"2016-06-03","o":28.65,"h":28.82,"l":28.24,"c":28.41,"v":1301900},{"d":"2016-06-06","o":28.45,"h":28.73,"l":28.38,"c":28.69,"v":1114600},{"d":"2016-06-07","o":28.72,"h":28.99,"l":28.72,"c":28.88,"v":1058200},{"d":"2016-06-08","o":29.96,"h":29.96,"l":28.89,"c":29.13,"v":1684400},{"d":"2016-06-09","o":28.96,"h":29.07,"l":28.75,"c":28.94,"v":940800},{"d":"2016-06-10","o":28.66,"h":28.66,"l":28.2,"c":28.34,"v":1994400},{"d":"2016-06-13","o":28.24,"h":28.66,"l":28.07,"c":28.11,"v":1775600},{"d":"2016-06-14","o":27.69,"h":27.71,"l":27.18,"c":27.3,"v":1903300},{"d":"2016-06-15","o":27.41,"h":27.66,"l":27.22,"c":27.35,"v":1161400},{"d":"2016-06-16","o":27.13,"h":27.48,"l":26.93,"c":27.45,"v":897600},{"d":"2016-06-17","o":27.46,"h":27.88,"l":27.41,"c":27.76,"v":1809100},{"d":"2016-06-20","o":28.12,"h":28.41,"l":28.02,"c":28.13,"v":1017400},{"d":"2016-06-21","o":28.05,"h":28.09,"l":27.87,"c":27.95,"v":916300},{"d":"2016-06-22","o":28.05,"h":28.22,"l":27.93,"c":27.97,"v":1055200},{"d":"2016-06-23","o":28.29,"h":28.59,"l":28.18,"c":28.56,"v":855000},{"d":"2016-06-24","o":27.47,"h":28,"l":27.24,"c":27.62,"v":6817200},{"d":"2016-06-27","o":27.34,"h":27.38,"l":26.36,"c":26.57,"v":3868200},{"d":"2016-06-28","o":26.86,"h":27.43,"l":26.86,"c":27.41,"v":2352600},{"d":"2016-06-29","o":27.72,"h":28.05,"l":27.53,"c":28.01,"v":1982300},{"d":"2016-06-30","o":28.16,"h":28.24,"l":27.95,"c":28.23,"v":1461300},{"d":"2016-07-01","o":28.25,"h":28.69,"l":28.24,"c":28.54,"v":1656700},{"d":"2016-07-05","o":28.36,"h":28.41,"l":27.8,"c":27.95,"v":1059600},{"d":"2016-07-06","o":27.77,"h":27.82,"l":27.46,"c":27.68,"v":1898700},{"d":"2016-07-07","o":27.79,"h":28,"l":27.65,"c":27.76,"v":872800},{"d":"2016-07-08","o":28.1,"h":28.41,"l":28.09,"c":28.36,"v":1024900},{"d":"2016-07-11","o":28.56,"h":28.76,"l":28.4,"c":28.47,"v":1224600},{"d":"2016-07-12","o":28.76,"h":28.98,"l":28.55,"c":28.94,"v":1381200},{"d":"2016-07-13","o":29.01,"h":29.32,"l":28.65,"c":28.71,"v":1107900},{"d":"2016-07-14","o":29.01,"h":29.12,"l":28.83,"c":28.98,"v":961100},{"d":"2016-07-15","o":29.05,"h":29.22,"l":28.93,"c":29.11,"v":931000},{"d":"2016-07-18","o":28.99,"h":29.19,"l":28.94,"c":29.13,"v":810000},{"d":"2016-07-19","o":29.12,"h":29.2,"l":28.81,"c":29.01,"v":835200},{"d":"2016-07-20","o":29.01,"h":29.94,"l":28.75,"c":29.87,"v":1947600},{"d":"2016-07-21","o":29.83,"h":30.05,"l":29.59,"c":29.71,"v":1100800},{"d":"2016-07-22","o":29.78,"h":29.87,"l":29.72,"c":29.79,"v":1544800},{"d":"2016-07-25","o":29.76,"h":29.9,"l":29.57,"c":29.64,"v":784100},{"d":"2016-07-26","o":29.67,"h":30.13,"l":29.64,"c":30.12,"v":1204300},{"d":"2016-07-27","o":30.11,"h":30.52,"l":30.1,"c":30.41,"v":1496300},{"d":"2016-07-28","o":28.64,"h":29.31,"l":27.81,"c":28.67,"v":5199000},{"d":"2016-07-29","o":28.43,"h":28.91,"l":28.33,"c":28.82,"v":2047800},{"d":"2016-08-01","o":28.79,"h":28.99,"l":28.25,"c":28.53,"v":1765500},{"d":"2016-08-02","o":28.48,"h":28.57,"l":27.87,"c":27.93,"v":1943800},{"d":"2016-08-03","o":27.9,"h":28.17,"l":27.8,"c":27.98,"v":1433800},{"d":"2016-08-04","o":28.01,"h":28.27,"l":27.84,"c":28.25,"v":2129600},{"d":"2016-08-05","o":28.32,"h":28.67,"l":28.32,"c":28.46,"v":911400},{"d":"2016-08-08","o":28.57,"h":28.77,"l":28.34,"c":28.36,"v":925100},{"d":"2016-08-09","o":28.39,"h":28.53,"l":28.08,"c":28.18,"v":1038500},{"d":"2016-08-10","o":28.15,"h":28.35,"l":28.13,"c":28.28,"v":1121200},{"d":"2016-08-11","o":28.36,"h":28.56,"l":28.19,"c":28.26,"v":1165200},{"d":"2016-08-12","o":28.25,"h":28.37,"l":28.19,"c":28.24,"v":743900},{"d":"2016-08-15","o":28.33,"h":28.73,"l":28.33,"c":28.58,"v":849900},{"d":"2016-08-16","o":28.57,"h":28.58,"l":28.26,"c":28.27,"v":705200},{"d":"2016-08-17","o":28.19,"h":28.37,"l":27.41,"c":27.47,"v":3233600},{"d":"2016-08-18","o":27.36,"h":27.79,"l":27.35,"c":27.64,"v":1528200},{"d":"2016-08-19","o":27.51,"h":27.81,"l":27.51,"c":27.77,"v":1121900},{"d":"2016-08-22","o":27.71,"h":27.91,"l":27.6,"c":27.82,"v":1010300},{"d":"2016-08-23","o":27.91,"h":28.09,"l":27.86,"c":27.99,"v":978900},{"d":"2016-08-24","o":27.94,"h":28.01,"l":27.77,"c":27.78,"v":1142800},{"d":"2016-08-25","o":27.76,"h":28.02,"l":27.71,"c":28,"v":852500},{"d":"2016-08-26","o":28.01,"h":28.37,"l":27.69,"c":27.78,"v":762900},{"d":"2016-08-29","o":27.86,"h":28.21,"l":27.78,"c":28.08,"v":710100},{"d":"2016-08-30","o":28.05,"h":28.2,"l":27.88,"c":28.07,"v":497400},{"d":"2016-08-31","o":27.94,"h":28.02,"l":27.65,"c":27.74,"v":803700},{"d":"2016-09-01","o":27.72,"h":27.9,"l":27.46,"c":27.65,"v":928000},{"d":"2016-09-02","o":27.82,"h":27.91,"l":27.72,"c":27.83,"v":693900},{"d":"2016-09-06","o":27.81,"h":27.85,"l":27.57,"c":27.72,"v":1082800},{"d":"2016-09-07","o":27.51,"h":27.84,"l":27.51,"c":27.76,"v":1324500},{"d":"2016-09-08","o":27.76,"h":27.93,"l":27.58,"c":27.87,"v":1097100},{"d":"2016-09-09","o":27.62,"h":27.88,"l":27.31,"c":27.31,"v":1311400},{"d":"2016-09-12","o":27.09,"h":27.63,"l":26.92,"c":27.5,"v":1220200},{"d":"2016-09-13","o":27.27,"h":27.39,"l":26.83,"c":26.9,"v":1062000},{"d":"2016-09-14","o":26.86,"h":27.06,"l":26.74,"c":26.98,"v":1001200},{"d":"2016-09-15","o":26.98,"h":27.34,"l":26.95,"c":27.27,"v":613000},{"d":"2016-09-16","o":27.13,"h":27.35,"l":27.02,"c":27.25,"v":1349200},{"d":"2016-09-19","o":27.45,"h":27.57,"l":27.22,"c":27.28,"v":688600},{"d":"2016-09-20","o":27.4,"h":27.51,"l":27.29,"c":27.39,"v":763200},{"d":"2016-09-21","o":27.5,"h":27.78,"l":27.41,"c":27.76,"v":954200},{"d":"2016-09-22","o":28.02,"h":28.13,"l":27.93,"c":28,"v":736000},{"d":"2016-09-23","o":27.89,"h":27.92,"l":27.68,"c":27.75,"v":651800},{"d":"2016-09-26","o":27.58,"h":27.83,"l":27.46,"c":27.62,"v":690400},{"d":"2016-09-27","o":27.6,"h":27.74,"l":27.44,"c":27.74,"v":729300},{"d":"2016-09-28","o":27.8,"h":28.26,"l":27.67,"c":28.23,"v":921900},{"d":"2016-09-29","o":28.09,"h":28.46,"l":27.99,"c":28.04,"v":893200},{"d":"2016-09-30","o":28.25,"h":28.76,"l":28.23,"c":28.68,"v":1161800},{"d":"2016-10-03","o":28.62,"h":28.69,"l":28.28,"c":28.32,"v":825700},{"d":"2016-10-04","o":28.31,"h":28.58,"l":28.19,"c":28.31,"v":832200},{"d":"2016-10-05","o":28.5,"h":28.8,"l":28.45,"c":28.66,"v":797200},{"d":"2016-10-06","o":28.63,"h":28.65,"l":28.44,"c":28.57,"v":818700},{"d":"2016-10-07","o":28.59,"h":28.66,"l":28.29,"c":28.47,"v":703700},{"d":"2016-10-10","o":28.63,"h":28.74,"l":28.33,"c":28.35,"v":458000},{"d":"2016-10-11","o":28.34,"h":28.36,"l":28,"c":28.1,"v":1424200},{"d":"2016-10-12","o":28.13,"h":28.31,"l":28.02,"c":28.16,"v":901900},{"d":"2016-10-13","o":27.89,"h":27.96,"l":27.65,"c":27.77,"v":822300},{"d":"2016-10-14","o":27.95,"h":28.08,"l":27.7,"c":27.71,"v":985000},{"d":"2016-10-17","o":27.63,"h":27.71,"l":27.55,"c":27.64,"v":881800},{"d":"2016-10-18","o":27.82,"h":27.84,"l":27.52,"c":27.65,"v":661100},{"d":"2016-10-19","o":27.69,"h":27.81,"l":27.52,"c":27.73,"v":915000},{"d":"2016-10-20","o":27.6,"h":27.71,"l":27.32,"c":27.4,"v":702900},{"d":"2016-10-21","o":27.16,"h":27.57,"l":27.03,"c":27.51,"v":1118200},{"d":"2016-10-24","o":27.6,"h":27.89,"l":27.51,"c":27.62,"v":777700},{"d":"2016-10-25","o":28.6,"h":30,"l":28.4,"c":28.41,"v":3159300},{"d":"2016-10-26","o":28.39,"h":29.09,"l":28.35,"c":29.05,"v":2082200},{"d":"2016-10-27","o":28.88,"h":29.37,"l":28.71,"c":29.3,"v":4086600},{"d":"2016-10-28","o":29.27,"h":29.65,"l":29.15,"c":29.32,"v":1627300},{"d":"2016-10-31","o":29.32,"h":29.6,"l":29.28,"c":29.29,"v":1389400},{"d":"2016-11-01","o":29.39,"h":29.43,"l":28.87,"c":28.95,"v":2183600},{"d":"2016-11-02","o":28.81,"h":29.11,"l":28.42,"c":28.42,"v":1964100},{"d":"2016-11-03","o":28.53,"h":28.65,"l":28.34,"c":28.42,"v":1176500},{"d":"2016-11-04","o":28.52,"h":28.77,"l":28.29,"c":28.5,"v":1401000},{"d":"2016-11-07","o":29.08,"h":29.27,"l":28.97,"c":29.26,"v":1564000},{"d":"2016-11-08","o":29.13,"h":29.36,"l":28.96,"c":29.33,"v":1481100},{"d":"2016-11-09","o":29.19,"h":30.09,"l":29.14,"c":30,"v":2027200},{"d":"2016-11-10","o":30.17,"h":30.49,"l":30.13,"c":30.4,"v":2326200},{"d":"2016-11-11","o":30.36,"h":31.1,"l":30.3,"c":31.07,"v":1778700},{"d":"2016-11-14","o":31.21,"h":31.41,"l":30.54,"c":30.62,"v":1431600},{"d":"2016-11-15","o":30.5,"h":31.03,"l":30.44,"c":30.94,"v":1223200},{"d":"2016-11-16","o":30.93,"h":31.99,"l":30.68,"c":31.89,"v":2487800},{"d":"2016-11-17","o":31.9,"h":32.1,"l":31.6,"c":31.84,"v":5165800},{"d":"2016-11-18","o":32.07,"h":32.39,"l":32.01,"c":32.28,"v":2298400},{"d":"2016-11-21","o":32.45,"h":32.52,"l":32.26,"c":32.38,"v":2868100},{"d":"2016-11-22","o":32.85,"h":32.85,"l":32.06,"c":32.14,"v":1553600},{"d":"2016-11-23","o":32.18,"h":32.78,"l":32.18,"c":32.51,"v":1243500},{"d":"2016-11-25","o":32.51,"h":32.66,"l":32.25,"c":32.66,"v":382100},{"d":"2016-11-28","o":32.62,"h":32.78,"l":32.46,"c":32.47,"v":1086300},{"d":"2016-11-29","o":32.44,"h":32.7,"l":32.25,"c":32.61,"v":884200},{"d":"2016-11-30","o":32.77,"h":33.22,"l":32.76,"c":33.17,"v":1337800},{"d":"2016-12-01","o":33.43,"h":33.78,"l":33.23,"c":33.72,"v":2118200},{"d":"2016-12-02","o":33.76,"h":34.19,"l":33.61,"c":33.93,"v":1794400},{"d":"2016-12-05","o":34.11,"h":34.35,"l":33.98,"c":33.99,"v":1481100},{"d":"2016-12-06","o":33.89,"h":34.15,"l":33.71,"c":34.11,"v":1632900},{"d":"2016-12-07","o":34.05,"h":35.07,"l":34,"c":34.93,"v":1988500},{"d":"2016-12-08","o":35.76,"h":35.76,"l":34.65,"c":35.02,"v":1717700},{"d":"2016-12-09","o":35.04,"h":35.06,"l":34.6,"c":34.66,"v":1274000},{"d":"2016-12-12","o":34.73,"h":34.99,"l":34.17,"c":34.21,"v":1417900},{"d":"2016-12-13","o":34.21,"h":34.39,"l":33.94,"c":34.25,"v":1866700},{"d":"2016-12-14","o":34,"h":34.26,"l":33.56,"c":33.58,"v":891200},{"d":"2016-12-15","o":33.56,"h":34.1,"l":33.5,"c":34.06,"v":1065100},{"d":"2016-12-16","o":34.06,"h":34.35,"l":33.97,"c":34,"v":1275600},{"d":"2016-12-19","o":34,"h":34.42,"l":33.73,"c":34.13,"v":1088300},{"d":"2016-12-20","o":34.01,"h":34.49,"l":33.95,"c":34.46,"v":1125700},{"d":"2016-12-21","o":34.54,"h":34.54,"l":34.16,"c":34.2,"v":1079400},{"d":"2016-12-22","o":34.22,"h":34.35,"l":33.96,"c":34,"v":1048900},{"d":"2016-12-23","o":34.12,"h":34.25,"l":33.9,"c":34.14,"v":453000},{"d":"2016-12-27","o":34.21,"h":34.26,"l":34.08,"c":34.21,"v":393400},{"d":"2016-12-28","o":34.25,"h":34.31,"l":33.77,"c":33.89,"v":429200},{"d":"2016-12-29","o":33.9,"h":34,"l":33.72,"c":33.9,"v":466300},{"d":"2016-12-30","o":33.9,"h":33.9,"l":33.59,"c":33.69,"v":519200},{"d":"2017-01-03","o":33.56,"h":33.89,"l":33.38,"c":33.86,"v":1161700},{"d":"2017-01-04","o":34.03,"h":34.21,"l":33.81,"c":34.18,"v":1449100},{"d":"2017-01-05","o":34.08,"h":34.15,"l":33.56,"c":33.62,"v":986800},{"d":"2017-01-06","o":33.59,"h":33.6,"l":33.18,"c":33.2,"v":1923400},{"d":"2017-01-09","o":33.24,"h":33.32,"l":32.8,"c":32.81,"v":1340900},{"d":"2017-01-10","o":32.95,"h":33.55,"l":32.8,"c":33.47,"v":2264300},{"d":"2017-01-11","o":33.5,"h":33.8,"l":33.42,"c":33.78,"v":1060000},{"d":"2017-01-12","o":33.85,"h":34.06,"l":33.32,"c":33.79,"v":1346000},{"d":"2017-01-13","o":33.93,"h":34.15,"l":33.81,"c":33.99,"v":652900},{"d":"2017-01-17","o":33.89,"h":34.16,"l":33.62,"c":33.69,"v":732600},{"d":"2017-01-18","o":33.77,"h":34.03,"l":33.7,"c":33.76,"v":993000},{"d":"2017-01-19","o":33.92,"h":33.96,"l":33.57,"c":33.79,"v":751600},{"d":"2017-01-20","o":33.96,"h":34.09,"l":33.75,"c":33.95,"v":757500},{"d":"2017-01-23","o":33.83,"h":33.89,"l":33.51,"c":33.72,"v":630500},{"d":"2017-01-24","o":34.53,"h":35.15,"l":34.19,"c":35.12,"v":1368600},{"d":"2017-01-25","o":35.3,"h":35.66,"l":35.2,"c":35.48,"v":1833700},{"d":"2017-01-26","o":35.64,"h":35.95,"l":35.41,"c":35.61,"v":828700},{"d":"2017-01-27","o":35.5,"h":35.67,"l":35.13,"c":35.33,"v":678500},{"d":"2017-01-30","o":34.97,"h":35.1,"l":34.55,"c":34.86,"v":727800},{"d":"2017-01-31","o":34.61,"h":34.99,"l":34.35,"c":34.98,"v":870100},{"d":"2017-02-01","o":35.24,"h":35.45,"l":34.78,"c":35.04,"v":749800},{"d":"2017-02-02","o":34.9,"h":35.17,"l":34.77,"c":34.96,"v":518700},{"d":"2017-02-03","o":35.18,"h":35.52,"l":35.01,"c":35.48,"v":741400},{"d":"2017-02-06","o":35.46,"h":35.71,"l":35.33,"c":35.36,"v":1293700},{"d":"2017-02-07","o":37.2,"h":37.82,"l":36.83,"c":37.41,"v":3828900},{"d":"2017-02-08","o":37.65,"h":37.72,"l":36.94,"c":37.06,"v":2079800},{"d":"2017-02-09","o":37.15,"h":37.3,"l":36.98,"c":37.08,"v":1619100},{"d":"2017-02-10","o":37.22,"h":37.74,"l":37.05,"c":37.68,"v":1016400},{"d":"2017-02-13","o":37.89,"h":38.04,"l":37.61,"c":37.86,"v":941400},{"d":"2017-02-14","o":37.79,"h":38.07,"l":37.57,"c":38.02,"v":964600},{"d":"2017-02-15","o":38,"h":38.17,"l":37.82,"c":37.99,"v":898200},{"d":"2017-02-16","o":37.94,"h":37.98,"l":37.15,"c":37.3,"v":1655700},{"d":"2017-02-17","o":37.19,"h":37.27,"l":37.04,"c":37.21,"v":974800},{"d":"2017-02-21","o":37.16,"h":37.51,"l":37.06,"c":37.47,"v":649200},{"d":"2017-02-22","o":37.22,"h":37.31,"l":37.02,"c":37.11,"v":599700},{"d":"2017-02-23","o":37.28,"h":37.38,"l":36.52,"c":36.55,"v":686400},{"d":"2017-02-24","o":36.1,"h":36.79,"l":36.04,"c":36.79,"v":918400},{"d":"2017-02-27","o":36.43,"h":36.79,"l":36.24,"c":36.6,"v":999200},{"d":"2017-02-28","o":36.42,"h":36.46,"l":35.87,"c":35.98,"v":1010300},{"d":"2017-03-01","o":36.46,"h":37.13,"l":36.46,"c":37.11,"v":1851600},{"d":"2017-03-02","o":37.07,"h":37.1,"l":36.09,"c":36.13,"v":1268400},{"d":"2017-03-03","o":36.23,"h":36.34,"l":36,"c":36.25,"v":1229200},{"d":"2017-03-06","o":36.04,"h":36.37,"l":35.9,"c":36.27,"v":794400},{"d":"2017-03-07","o":36.19,"h":36.34,"l":35.97,"c":36.05,"v":1033900},{"d":"2017-03-08","o":36.19,"h":36.42,"l":36.03,"c":36.2,"v":1079600},{"d":"2017-03-09","o":36.15,"h":36.37,"l":35.79,"c":35.91,"v":1687900},{"d":"2017-03-10","o":36.22,"h":36.42,"l":35.87,"c":36,"v":851300},{"d":"2017-03-13","o":36.06,"h":36.28,"l":35.96,"c":36,"v":853100},{"d":"2017-03-14","o":35.69,"h":36.03,"l":35.48,"c":36,"v":663900},{"d":"2017-03-15","o":36.08,"h":36.64,"l":36.06,"c":36.52,"v":826600},{"d":"2017-03-16","o":36.72,"h":36.79,"l":36.35,"c":36.46,"v":983400},{"d":"2017-03-17","o":36.51,"h":36.52,"l":36.26,"c":36.47,"v":1073700},{"d":"2017-03-20","o":36.37,"h":36.41,"l":35.99,"c":36.04,"v":891300},{"d":"2017-03-21","o":36.26,"h":36.37,"l":35.2,"c":35.26,"v":753700},{"d":"2017-03-22","o":35.12,"h":35.45,"l":34.91,"c":35.37,"v":534200},{"d":"2017-03-23","o":35.26,"h":35.58,"l":35.1,"c":35.38,"v":717600},{"d":"2017-03-24","o":35.5,"h":35.72,"l":35.03,"c":35.26,"v":786800},{"d":"2017-03-27","o":34.79,"h":35.21,"l":34.29,"c":35.14,"v":989500},{"d":"2017-03-28","o":35.08,"h":35.77,"l":35,"c":35.63,"v":768600},{"d":"2017-03-29","o":35.57,"h":36.05,"l":35.52,"c":35.87,"v":1094200},{"d":"2017-03-30","o":35.99,"h":36.16,"l":35.84,"c":36.11,"v":910400},{"d":"2017-03-31","o":36.1,"h":36.24,"l":35.85,"c":36.06,"v":479900},{"d":"2017-04-03","o":36.1,"h":36.14,"l":35.06,"c":35.45,"v":828000},{"d":"2017-04-04","o":35.48,"h":35.9,"l":35.39,"c":35.83,"v":1031700},{"d":"2017-04-05","o":36.02,"h":36.38,"l":35.5,"c":35.61,"v":1113400},{"d":"2017-04-06","o":35.6,"h":35.87,"l":35.29,"c":35.5,"v":1107600},{"d":"2017-04-07","o":35.46,"h":35.64,"l":35.25,"c":35.26,"v":902600},{"d":"2017-04-10","o":35.14,"h":35.59,"l":34.86,"c":35.24,"v":3140100},{"d":"2017-04-11","o":35.21,"h":35.33,"l":34.74,"c":35.03,"v":3012300},{"d":"2017-04-12","o":35.08,"h":35.14,"l":34.45,"c":34.66,"v":1392900},{"d":"2017-04-13","o":34.59,"h":34.75,"l":34.11,"c":34.13,"v":2053800},{"d":"2017-04-17","o":34.26,"h":34.53,"l":34.13,"c":34.49,"v":3528800},{"d":"2017-04-18","o":34.24,"h":34.9,"l":34.11,"c":34.9,"v":2214100},{"d":"2017-04-19","o":35.16,"h":35.72,"l":35.15,"c":35.67,"v":2663300},{"d":"2017-04-20","o":35.91,"h":36.25,"l":35.78,"c":36.11,"v":1330100},{"d":"2017-04-21","o":36.19,"h":36.28,"l":35.91,"c":35.95,"v":1661500},{"d":"2017-04-24","o":36.55,"h":36.84,"l":36.41,"c":36.71,"v":1145100},{"d":"2017-04-25","o":37.04,"h":37.15,"l":36.75,"c":36.94,"v":1260600},{"d":"2017-04-26","o":36.95,"h":37.57,"l":36.86,"c":37.47,"v":1954600},{"d":"2017-04-27","o":39.8,"h":40.02,"l":38.28,"c":38.71,"v":2371800},{"d":"2017-04-28","o":38.82,"h":39.12,"l":38.41,"c":38.68,"v":1970400},{"d":"2017-05-01","o":38.84,"h":38.84,"l":38.2,"c":38.51,"v":1151500},{"d":"2017-05-02","o":38.6,"h":38.99,"l":38.47,"c":38.73,"v":1461800},{"d":"2017-05-03","o":38.6,"h":38.86,"l":38.42,"c":38.73,"v":1459100},{"d":"2017-05-04","o":38.85,"h":38.85,"l":38.33,"c":38.33,"v":1668300},{"d":"2017-05-05","o":38.39,"h":38.49,"l":38.1,"c":38.48,"v":1003100},{"d":"2017-05-08","o":38.41,"h":38.61,"l":38.28,"c":38.6,"v":1290300},{"d":"2017-05-09","o":38.74,"h":38.96,"l":38.31,"c":38.48,"v":1102200},{"d":"2017-05-10","o":38.48,"h":38.71,"l":38.34,"c":38.63,"v":924600},{"d":"2017-05-11","o":38.49,"h":38.56,"l":37.99,"c":38.23,"v":478100},{"d":"2017-05-12","o":38.12,"h":38.19,"l":37.63,"c":37.67,"v":775500},{"d":"2017-05-15","o":37.91,"h":38.44,"l":37.87,"c":37.96,"v":1007400},{"d":"2017-05-16","o":38.14,"h":38.19,"l":37.58,"c":37.86,"v":1414200},{"d":"2017-05-17","o":37.32,"h":37.5,"l":36.59,"c":36.63,"v":677700},{"d":"2017-05-18","o":36.37,"h":37.09,"l":36.14,"c":36.81,"v":1451100},{"d":"2017-05-19","o":37.05,"h":37.56,"l":37.05,"c":37.34,"v":693000},{"d":"2017-05-22","o":37.57,"h":37.63,"l":37.18,"c":37.49,"v":754800},{"d":"2017-05-23","o":37.69,"h":38.31,"l":37.34,"c":38.21,"v":1695100},{"d":"2017-05-24","o":38.29,"h":38.52,"l":38.02,"c":38.51,"v":1159300},{"d":"2017-05-25","o":38.71,"h":38.99,"l":38.39,"c":38.56,"v":904100},{"d":"2017-05-26","o":38.46,"h":38.58,"l":38.24,"c":38.55,"v":856000},{"d":"2017-05-30","o":38.41,"h":38.82,"l":38.31,"c":38.79,"v":1181400},{"d":"2017-05-31","o":38.82,"h":38.85,"l":38.06,"c":38.72,"v":1330000},{"d":"2017-06-01","o":38.96,"h":39.24,"l":38.73,"c":39.05,"v":1062900},{"d":"2017-06-02","o":39.1,"h":39.19,"l":38.77,"c":38.85,"v":1049800},{"d":"2017-06-05","o":38.73,"h":38.74,"l":38.1,"c":38.24,"v":1641400},{"d":"2017-06-06","o":38.12,"h":38.32,"l":37.84,"c":38.15,"v":1142900},{"d":"2017-06-07","o":38.24,"h":38.24,"l":37.07,"c":37.26,"v":1539100},{"d":"2017-06-08","o":37.28,"h":37.75,"l":37.17,"c":37.53,"v":1392600},{"d":"2017-06-09","o":37.53,"h":38.2,"l":37.53,"c":37.88,"v":1274800},{"d":"2017-06-12","o":37.89,"h":38.05,"l":37.36,"c":37.6,"v":1556300},{"d":"2017-06-13","o":37.73,"h":38.06,"l":37.6,"c":37.88,"v":1032400},{"d":"2017-06-14","o":37.97,"h":38.02,"l":37.44,"c":37.47,"v":1549200},{"d":"2017-06-15","o":36.97,"h":37.55,"l":36.95,"c":37.13,"v":1853200},{"d":"2017-06-16","o":37.19,"h":37.39,"l":36.63,"c":37.15,"v":2924000},{"d":"2017-06-19","o":37.29,"h":37.82,"l":37.22,"c":37.75,"v":934900},{"d":"2017-06-20","o":37.75,"h":37.81,"l":37.4,"c":37.6,"v":994000},{"d":"2017-06-21","o":37.67,"h":37.67,"l":36.73,"c":36.76,"v":2530100},{"d":"2017-06-22","o":36.76,"h":37.35,"l":36.53,"c":37.19,"v":1415700},{"d":"2017-06-23","o":37.17,"h":37.6,"l":37.04,"c":37.1,"v":4904300},{"d":"2017-06-26","o":37.31,"h":37.73,"l":37.1,"c":37.62,"v":941500},{"d":"2017-06-27","o":37.83,"h":37.83,"l":37.23,"c":37.24,"v":985100},{"d":"2017-06-28","o":37.5,"h":37.95,"l":37.5,"c":37.89,"v":1028600},{"d":"2017-06-29","o":37.82,"h":37.91,"l":36.8,"c":37.15,"v":1785100},{"d":"2017-06-30","o":37.38,"h":37.78,"l":37.03,"c":37.51,"v":1451000},{"d":"2017-07-03","o":37.75,"h":38.05,"l":37.66,"c":37.82,"v":636300},{"d":"2017-07-05","o":37.76,"h":38.06,"l":37.32,"c":37.65,"v":1409700},{"d":"2017-07-06","o":37.55,"h":37.85,"l":37.4,"c":37.48,"v":1907900},{"d":"2017-07-07","o":37.64,"h":38.25,"l":37.15,"c":38.03,"v":2042000},{"d":"2017-07-10","o":38.02,"h":39.15,"l":37.94,"c":38.86,"v":2112300},{"d":"2017-07-11","o":38.92,"h":39,"l":38.56,"c":38.65,"v":1352600},{"d":"2017-07-12","o":38.9,"h":39.15,"l":38.57,"c":38.58,"v":941100},{"d":"2017-07-13","o":38.61,"h":38.77,"l":38.41,"c":38.42,"v":777400},{"d":"2017-07-14","o":38.5,"h":38.97,"l":38.37,"c":38.59,"v":805200},{"d":"2017-07-17","o":38.56,"h":38.71,"l":38.27,"c":38.3,"v":2267500},{"d":"2017-07-18","o":38.22,"h":38.22,"l":37.61,"c":37.62,"v":1963600},{"d":"2017-07-19","o":37.73,"h":37.85,"l":37.5,"c":37.58,"v":2169200},{"d":"2017-07-20","o":37.65,"h":37.7,"l":36.97,"c":37,"v":1476800},{"d":"2017-07-21","o":36.99,"h":37.34,"l":36.81,"c":37.04,"v":1753000},{"d":"2017-07-24","o":37.04,"h":37.28,"l":36.95,"c":37.16,"v":1103300},{"d":"2017-07-25","o":37.41,"h":37.49,"l":36.97,"c":37.1,"v":1599600},{"d":"2017-07-26","o":37.16,"h":37.26,"l":36.92,"c":37.04,"v":850300},{"d":"2017-07-27","o":37.03,"h":37.35,"l":36.78,"c":37.29,"v":982200},{"d":"2017-07-28","o":37.22,"h":37.93,"l":37.22,"c":37.64,"v":2046700},{"d":"2017-07-31","o":37.89,"h":38.44,"l":37.63,"c":37.8,"v":2422400},{"d":"2017-08-01","o":39.23,"h":40.25,"l":35.86,"c":37.79,"v":6247200},{"d":"2017-08-02","o":37.71,"h":38.13,"l":37.54,"c":37.93,"v":3137800},{"d":"2017-08-03","o":37.97,"h":38.05,"l":37.57,"c":37.79,"v":1256000},{"d":"2017-08-04","o":37.91,"h":38.45,"l":37.8,"c":38.04,"v":852900},{"d":"2017-08-07","o":38,"h":38.27,"l":37.61,"c":37.7,"v":1765500},{"d":"2017-08-08","o":37.71,"h":38.61,"l":37.63,"c":38.3,"v":1401600},{"d":"2017-08-09","o":38.19,"h":38.35,"l":37.87,"c":38.01,"v":869000},{"d":"2017-08-10","o":37.74,"h":37.95,"l":37.02,"c":37.04,"v":1040100},{"d":"2017-08-11","o":36.88,"h":37.2,"l":36.49,"c":36.57,"v":1488400},{"d":"2017-08-14","o":37.03,"h":37.28,"l":36.78,"c":37.2,"v":1672700},{"d":"2017-08-15","o":37.51,"h":37.53,"l":37.13,"c":37.18,"v":1087800},{"d":"2017-08-16","o":37.28,"h":37.34,"l":35.59,"c":35.61,"v":2493900},{"d":"2017-08-17","o":35.18,"h":35.23,"l":34.6,"c":34.67,"v":3526400},{"d":"2017-08-18","o":34.56,"h":35.29,"l":34.5,"c":35.03,"v":2843400},{"d":"2017-08-21","o":35,"h":35.6,"l":35,"c":35.55,"v":1944000},{"d":"2017-08-22","o":35.6,"h":35.82,"l":35.33,"c":35.73,"v":1284200},{"d":"2017-08-23","o":35.52,"h":36.02,"l":35.44,"c":35.72,"v":825100},{"d":"2017-08-24","o":35.82,"h":35.82,"l":35.24,"c":35.25,"v":1063100},{"d":"2017-08-25","o":35.39,"h":35.53,"l":34.86,"c":34.95,"v":1545900},{"d":"2017-08-28","o":35.19,"h":35.48,"l":35.04,"c":35.4,"v":1794200},{"d":"2017-08-29","o":35.09,"h":35.85,"l":35.08,"c":35.64,"v":1134000},{"d":"2017-08-30","o":35.24,"h":35.27,"l":33.37,"c":34.51,"v":3616600},{"d":"2017-08-31","o":34.63,"h":34.75,"l":34.3,"c":34.73,"v":2171400},{"d":"2017-09-01","o":34.9,"h":35.17,"l":34.85,"c":35.04,"v":1059300},{"d":"2017-09-05","o":34.21,"h":34.58,"l":33.71,"c":33.87,"v":3523200},{"d":"2017-09-06","o":34,"h":34.05,"l":33.58,"c":33.7,"v":3428000},{"d":"2017-09-07","o":33.65,"h":33.8,"l":32.99,"c":33.2,"v":2683900},{"d":"2017-09-08","o":33.04,"h":33.72,"l":32.93,"c":33.49,"v":2148400},{"d":"2017-09-11","o":33.66,"h":34.36,"l":33.49,"c":33.73,"v":3081000},{"d":"2017-09-12","o":33.89,"h":34.65,"l":33.83,"c":34.62,"v":1790500},{"d":"2017-09-13","o":34.63,"h":34.72,"l":34.37,"c":34.55,"v":950000},{"d":"2017-09-14","o":34.45,"h":34.75,"l":34.26,"c":34.5,"v":1408800},{"d":"2017-09-15","o":34.48,"h":34.79,"l":34.32,"c":34.57,"v":1993500},{"d":"2017-09-18","o":34.81,"h":35.35,"l":34.66,"c":35.08,"v":2230900},{"d":"2017-09-19","o":35.15,"h":35.72,"l":35.08,"c":35.58,"v":2006600},{"d":"2017-09-20","o":35.68,"h":35.99,"l":35.12,"c":35.36,"v":1805200},{"d":"2017-09-21","o":35.4,"h":35.44,"l":34.83,"c":34.88,"v":1350000},{"d":"2017-09-22","o":34.93,"h":35.73,"l":34.63,"c":35.67,"v":1426400},{"d":"2017-09-25","o":35.65,"h":36.3,"l":35.65,"c":36.15,"v":1863800},{"d":"2017-09-26","o":36.32,"h":36.76,"l":36.03,"c":36.34,"v":1389800},{"d":"2017-09-27","o":36.64,"h":37.52,"l":36.56,"c":37.18,"v":2458500},{"d":"2017-09-28","o":37.04,"h":37.27,"l":36.75,"c":37.22,"v":1223600},{"d":"2017-09-29","o":37.24,"h":37.97,"l":37.15,"c":37.53,"v":1796800},{"d":"2017-10-02","o":37.62,"h":37.72,"l":37.21,"c":37.27,"v":1154600},{"d":"2017-10-03","o":37.38,"h":37.59,"l":36.59,"c":36.69,"v":4165400},{"d":"2017-10-04","o":36.7,"h":37.25,"l":36.62,"c":37.08,"v":1831900},{"d":"2017-10-05","o":37.11,"h":37.24,"l":36.65,"c":36.81,"v":827400},{"d":"2017-10-06","o":36.75,"h":37.15,"l":36.65,"c":36.78,"v":865000},{"d":"2017-10-09","o":36.68,"h":37.08,"l":36.68,"c":36.92,"v":892700},{"d":"2017-10-10","o":37.15,"h":37.39,"l":36.92,"c":37.39,"v":1272800},{"d":"2017-10-11","o":37.46,"h":37.55,"l":37.12,"c":37.21,"v":989400},{"d":"2017-10-12","o":36.4,"h":37.23,"l":36.06,"c":36.94,"v":1040500},{"d":"2017-10-13","o":37.08,"h":37.52,"l":36.92,"c":37.41,"v":869900},{"d":"2017-10-16","o":37.62,"h":37.66,"l":37.29,"c":37.62,"v":964500},{"d":"2017-10-17","o":37.54,"h":37.86,"l":37.3,"c":37.53,"v":1184700},{"d":"2017-10-18","o":37.51,"h":38.4,"l":37.2,"c":38.21,"v":1941700},{"d":"2017-10-19","o":38.06,"h":39.13,"l":37.84,"c":38.99,"v":2282300},{"d":"2017-10-20","o":39.24,"h":39.62,"l":38.96,"c":39.53,"v":1411600},{"d":"2017-10-23","o":39.42,"h":39.9,"l":39.17,"c":39.63,"v":2307100},{"d":"2017-10-24","o":39.87,"h":40.85,"l":39.87,"c":40.36,"v":3222700},{"d":"2017-10-25","o":40.63,"h":40.96,"l":40.18,"c":40.55,"v":1902200},{"d":"2017-10-26","o":40.56,"h":41.1,"l":40.24,"c":40.97,"v":1925300},{"d":"2017-10-27","o":42.05,"h":43.15,"l":41.58,"c":42.94,"v":3053600},{"d":"2017-10-30","o":42.72,"h":43.68,"l":42.22,"c":42.3,"v":4494300},{"d":"2017-10-31","o":45.58,"h":45.69,"l":41,"c":42.49,"v":4753500},{"d":"2017-11-01","o":43.15,"h":44.12,"l":43.07,"c":43.76,"v":3528200},{"d":"2017-11-02","o":43.59,"h":44.49,"l":43.27,"c":44.08,"v":2134100},{"d":"2017-11-03","o":44.28,"h":44.38,"l":43.63,"c":43.68,"v":2059700},{"d":"2017-11-06","o":43.86,"h":44,"l":43.41,"c":43.84,"v":1586900},{"d":"2017-11-07","o":43.75,"h":44.15,"l":43.62,"c":43.82,"v":1226500},{"d":"2017-11-08","o":43.62,"h":43.88,"l":43.24,"c":43.68,"v":1012300},{"d":"2017-11-09","o":43.67,"h":44.13,"l":43.13,"c":43.17,"v":1520700},{"d":"2017-11-10","o":43,"h":43.57,"l":43,"c":43.3,"v":1018300},{"d":"2017-11-13","o":43.07,"h":43.26,"l":41.97,"c":42.27,"v":2021700},{"d":"2017-11-14","o":42.22,"h":42.22,"l":41.72,"c":42.11,"v":2125400},{"d":"2017-11-15","o":41.97,"h":41.97,"l":41.15,"c":41.45,"v":1166900},{"d":"2017-11-16","o":41.7,"h":42.13,"l":41.52,"c":41.52,"v":1085600},{"d":"2017-11-17","o":40,"h":40.08,"l":38.78,"c":38.95,"v":4579400},{"d":"2017-11-20","o":39.12,"h":39.79,"l":39,"c":39.68,"v":2645200},{"d":"2017-11-21","o":39.91,"h":40.35,"l":39.36,"c":39.45,"v":1742600},{"d":"2017-11-22","o":39.49,"h":39.83,"l":39.2,"c":39.49,"v":1229400},{"d":"2017-11-24","o":39.79,"h":39.95,"l":38.94,"c":39.02,"v":477400},{"d":"2017-11-27","o":39.14,"h":39.43,"l":38.83,"c":39.18,"v":1536500},{"d":"2017-11-28","o":39.37,"h":39.98,"l":39.19,"c":39.9,"v":1039300},{"d":"2017-11-29","o":39.9,"h":40.3,"l":39.75,"c":40.21,"v":1691100},{"d":"2017-11-30","o":40.33,"h":41.35,"l":40.23,"c":41.04,"v":2147700},{"d":"2017-12-01","o":41,"h":41.14,"l":39.7,"c":40.97,"v":1539200},{"d":"2017-12-04","o":41.4,"h":41.67,"l":41.19,"c":41.21,"v":1064600},{"d":"2017-12-05","o":41.29,"h":41.58,"l":41.17,"c":41.26,"v":1352300},{"d":"2017-12-06","o":41.22,"h":41.22,"l":40.81,"c":41.12,"v":750400},{"d":"2017-12-07","o":40.94,"h":41.49,"l":40.86,"c":41.44,"v":1119400},{"d":"2017-12-08","o":41.61,"h":41.85,"l":41.37,"c":41.78,"v":802700},{"d":"2017-12-11","o":41.95,"h":41.95,"l":41.27,"c":41.9,"v":991300},{"d":"2017-12-12","o":42.09,"h":42.15,"l":41.32,"c":41.4,"v":1823500},{"d":"2017-12-13","o":41.4,"h":41.56,"l":40.83,"c":40.86,"v":1315800},{"d":"2017-12-14","o":41.07,"h":41.49,"l":40.75,"c":40.78,"v":1842700},{"d":"2017-12-15","o":40.88,"h":41.46,"l":40.86,"c":41.28,"v":1888600},{"d":"2017-12-18","o":41.69,"h":42.07,"l":41.56,"c":41.89,"v":1134400},{"d":"2017-12-19","o":42.22,"h":43.17,"l":42.15,"c":42.66,"v":1681200},{"d":"2017-12-20","o":43.02,"h":43.24,"l":42.59,"c":43.1,"v":1553300},{"d":"2017-12-21","o":43.12,"h":43.28,"l":42.7,"c":43.01,"v":797800},{"d":"2017-12-22","o":42.94,"h":43.26,"l":42.67,"c":43.15,"v":1318200},{"d":"2017-12-26","o":43,"h":43.36,"l":42.96,"c":43.33,"v":462300},{"d":"2017-12-27","o":43.4,"h":43.66,"l":43.14,"c":43.46,"v":818600},{"d":"2017-12-28","o":43.61,"h":43.61,"l":43.08,"c":43.57,"v":906400},{"d":"2017-12-29","o":43.63,"h":43.76,"l":43.06,"c":43.07,"v":804500},{"d":"2018-01-02","o":43.33,"h":43.89,"l":43.3,"c":43.86,"v":935900},{"d":"2018-01-03","o":43.85,"h":44.18,"l":43.7,"c":44.16,"v":1403000},{"d":"2018-01-04","o":44.32,"h":44.99,"l":44.29,"c":44.89,"v":2591700},{"d":"2018-01-05","o":44.99,"h":44.99,"l":44.09,"c":44.49,"v":1195400},{"d":"2018-01-08","o":44.5,"h":44.82,"l":44.29,"c":44.75,"v":838800},{"d":"2018-01-09","o":44.96,"h":45.41,"l":44.5,"c":45.31,"v":1438200},{"d":"2018-01-10","o":45.32,"h":45.35,"l":44.52,"c":44.58,"v":970000},{"d":"2018-01-11","o":44.65,"h":44.95,"l":44.42,"c":44.76,"v":1323400},{"d":"2018-01-12","o":44.83,"h":44.94,"l":44.33,"c":44.39,"v":1903000},{"d":"2018-01-16","o":44.75,"h":45,"l":44.03,"c":44.17,"v":1326200},{"d":"2018-01-17","o":44.25,"h":44.83,"l":43.97,"c":44.6,"v":1075300},{"d":"2018-01-18","o":44.66,"h":44.85,"l":44.18,"c":44.35,"v":1387800},{"d":"2018-01-19","o":44.42,"h":44.92,"l":44.19,"c":44.89,"v":805500},{"d":"2018-01-22","o":44.92,"h":45.11,"l":44.49,"c":45.11,"v":870300},{"d":"2018-01-23","o":45.05,"h":45.11,"l":44.42,"c":44.47,"v":919100},{"d":"2018-01-24","o":44.72,"h":45.12,"l":44.4,"c":44.93,"v":864900},{"d":"2018-01-25","o":45.21,"h":45.5,"l":44.23,"c":44.8,"v":995300},{"d":"2018-01-26","o":45.03,"h":45.33,"l":44.72,"c":45.33,"v":727200},{"d":"2018-01-29","o":45.24,"h":45.52,"l":44.68,"c":45.12,"v":854700},{"d":"2018-01-30","o":44.63,"h":44.82,"l":43.43,"c":44.73,"v":1103100},{"d":"2018-01-31","o":44.95,"h":45.25,"l":44.09,"c":44.24,"v":926100},{"d":"2018-02-01","o":43.94,"h":45.15,"l":43.94,"c":45.13,"v":1119500},{"d":"2018-02-02","o":44.85,"h":45.11,"l":43.54,"c":43.7,"v":1547300},{"d":"2018-02-05","o":43.46,"h":44.83,"l":42.55,"c":42.55,"v":1833400},{"d":"2018-02-06","o":41.78,"h":43.86,"l":41.14,"c":43.59,"v":2152600},{"d":"2018-02-07","o":43.41,"h":44.12,"l":43.28,"c":43.3,"v":1281700},{"d":"2018-02-08","o":42.76,"h":42.92,"l":41.55,"c":41.78,"v":2335900},{"d":"2018-02-09","o":42.31,"h":42.44,"l":40.86,"c":41.65,"v":1655800},{"d":"2018-02-12","o":41.98,"h":42.57,"l":41.2,"c":41.67,"v":2458100},{"d":"2018-02-13","o":41.48,"h":41.97,"l":41.08,"c":41.72,"v":1256700},{"d":"2018-02-14","o":41.35,"h":42.41,"l":41.29,"c":42.25,"v":1888200},{"d":"2018-02-15","o":41.07,"h":41.23,"l":38.92,"c":40.38,"v":3901600},{"d":"2018-02-16","o":40.54,"h":41.07,"l":39.24,"c":39.32,"v":3201100},{"d":"2018-02-20","o":39.14,"h":39.94,"l":38.99,"c":39.24,"v":2666300},{"d":"2018-02-21","o":39.37,"h":39.78,"l":39.14,"c":39.15,"v":1877100},{"d":"2018-02-22","o":39.27,"h":39.78,"l":39.17,"c":39.32,"v":1195700},{"d":"2018-02-23","o":39.5,"h":39.72,"l":38.86,"c":39.03,"v":771600},{"d":"2018-02-26","o":39.26,"h":39.48,"l":38.97,"c":39.41,"v":1332500},{"d":"2018-02-27","o":39.21,"h":39.82,"l":39.09,"c":39.54,"v":1164600},{"d":"2018-02-28","o":39.72,"h":39.98,"l":39.43,"c":39.63,"v":2179900},{"d":"2018-03-01","o":39.64,"h":39.81,"l":38.16,"c":38.16,"v":1670200},{"d":"2018-03-02","o":37.86,"h":38.52,"l":37.46,"c":38.29,"v":1966400},{"d":"2018-03-05","o":38.14,"h":38.92,"l":37.77,"c":38.78,"v":1271900},{"d":"2018-03-06","o":38.79,"h":39.41,"l":38.66,"c":38.96,"v":1053100},{"d":"2018-03-07","o":38.54,"h":38.97,"l":38.14,"c":38.42,"v":1229500},{"d":"2018-03-08","o":38.55,"h":38.71,"l":38.11,"c":38.65,"v":678100},{"d":"2018-03-09","o":38.92,"h":39.54,"l":38.72,"c":39.48,"v":603100},{"d":"2018-03-12","o":39.41,"h":39.42,"l":38.25,"c":38.41,"v":1008400},{"d":"2018-03-13","o":38.66,"h":39.12,"l":38.39,"c":38.56,"v":782100},{"d":"2018-03-14","o":38.78,"h":38.84,"l":38,"c":38.04,"v":844800},{"d":"2018-03-15","o":38.07,"h":38.82,"l":37.99,"c":38.54,"v":1459000},{"d":"2018-03-16","o":38.5,"h":39.13,"l":38.36,"c":39.01,"v":1366500},{"d":"2018-03-19","o":38.73,"h":38.73,"l":38.24,"c":38.62,"v":1401500},{"d":"2018-03-20","o":38.58,"h":39.3,"l":38.48,"c":39.04,"v":1395600},{"d":"2018-03-21","o":39.12,"h":39.8,"l":38.97,"c":39.28,"v":1638700},{"d":"2018-03-22","o":38.9,"h":38.9,"l":37.96,"c":37.97,"v":1052100},{"d":"2018-03-23","o":38.09,"h":38.29,"l":37.41,"c":37.45,"v":750100},{"d":"2018-03-26","o":38.01,"h":38.99,"l":38,"c":38.77,"v":2247900},{"d":"2018-03-27","o":38.94,"h":38.94,"l":37.79,"c":37.9,"v":1071500},{"d":"2018-03-28","o":37.87,"h":39.04,"l":37.77,"c":38.55,"v":1679400},{"d":"2018-03-29","o":38.77,"h":39.41,"l":38.49,"c":39.06,"v":1306600},{"d":"2018-04-02","o":38.89,"h":39.34,"l":37.95,"c":38.38,"v":1497800},{"d":"2018-04-03","o":38.66,"h":39.22,"l":38.19,"c":38.65,"v":1936000},{"d":"2018-04-04","o":37.92,"h":39.4,"l":37.71,"c":39.31,"v":1723700},{"d":"2018-04-05","o":39.58,"h":39.79,"l":39.01,"c":39.55,"v":1950100},{"d":"2018-04-06","o":39.26,"h":39.49,"l":37.66,"c":38.24,"v":1103400},{"d":"2018-04-09","o":38.41,"h":38.58,"l":38,"c":38.05,"v":654200},{"d":"2018-04-10","o":38.73,"h":39.53,"l":38.45,"c":39.23,"v":1224800},{"d":"2018-04-11","o":39,"h":39.63,"l":38.92,"c":39.22,"v":1088300},{"d":"2018-04-12","o":39.36,"h":39.96,"l":39.26,"c":39.64,"v":1144100},{"d":"2018-04-13","o":40,"h":40.34,"l":39.79,"c":40.22,"v":1322200},{"d":"2018-04-16","o":40.54,"h":41.54,"l":40.46,"c":41.48,"v":1789900},{"d":"2018-04-17","o":41.93,"h":42.21,"l":41.55,"c":41.68,"v":1549500},{"d":"2018-04-18","o":41.83,"h":42.54,"l":41.73,"c":42.19,"v":1156500},{"d":"2018-04-19","o":42.18,"h":42.2,"l":41.36,"c":41.66,"v":806700},{"d":"2018-04-20","o":41.65,"h":41.67,"l":40.87,"c":41.4,"v":1687200},{"d":"2018-04-23","o":41.39,"h":41.68,"l":41.13,"c":41.19,"v":1394400},{"d":"2018-04-24","o":41.54,"h":41.61,"l":38.53,"c":38.93,"v":2623700},{"d":"2018-04-25","o":38.78,"h":39.49,"l":38.57,"c":38.96,"v":1283700},{"d":"2018-04-26","o":39.01,"h":39.05,"l":38.31,"c":39.02,"v":1039100},{"d":"2018-04-27","o":38.87,"h":39.31,"l":38.51,"c":39.14,"v":918400},{"d":"2018-04-30","o":39.31,"h":39.81,"l":38.96,"c":38.99,"v":1980900},{"d":"2018-05-01","o":41.38,"h":41.5,"l":38.14,"c":40.21,"v":4745100},{"d":"2018-05-02","o":40.3,"h":40.67,"l":39.89,"c":40.12,"v":1658900},{"d":"2018-05-03","o":40.07,"h":40.32,"l":39.28,"c":40.1,"v":2182200},{"d":"2018-05-04","o":39.82,"h":41.12,"l":39.74,"c":41.03,"v":1065500},{"d":"2018-05-07","o":41.24,"h":42.12,"l":41.06,"c":41.85,"v":2043700},{"d":"2018-05-08","o":42.21,"h":42.83,"l":41.75,"c":42.2,"v":2913900},{"d":"2018-05-09","o":42.45,"h":42.64,"l":41.61,"c":41.96,"v":1838800},{"d":"2018-05-10","o":41.97,"h":41.97,"l":41.47,"c":41.96,"v":1434600},{"d":"2018-05-11","o":42.01,"h":42.3,"l":41.75,"c":42.01,"v":1329100},{"d":"2018-05-14","o":42.03,"h":42.32,"l":41.83,"c":41.96,"v":817200},{"d":"2018-05-15","o":41.88,"h":42.81,"l":41.74,"c":42.78,"v":1728200},{"d":"2018-05-16","o":42.69,"h":43.27,"l":42.48,"c":43.04,"v":1448600},{"d":"2018-05-17","o":43.01,"h":43.59,"l":42.85,"c":43.43,"v":1746300},{"d":"2018-05-18","o":43.44,"h":43.9,"l":43.18,"c":43.18,"v":1774800},{"d":"2018-05-21","o":43.56,"h":44.57,"l":43.45,"c":44.35,"v":1526100},{"d":"2018-05-22","o":44.5,"h":44.58,"l":43.84,"c":43.99,"v":1431600},{"d":"2018-05-23","o":43.57,"h":43.88,"l":42.97,"c":43.21,"v":1079500},{"d":"2018-05-24","o":43.19,"h":43.37,"l":42.78,"c":43.08,"v":975200},{"d":"2018-05-25","o":42.99,"h":43.19,"l":42.63,"c":42.86,"v":844000},{"d":"2018-05-29","o":42.58,"h":42.96,"l":41.68,"c":42.12,"v":1416900},{"d":"2018-05-30","o":42.42,"h":42.52,"l":41.93,"c":42.15,"v":1121700},{"d":"2018-05-31","o":42.15,"h":42.31,"l":40.98,"c":41.31,"v":1321900},{"d":"2018-06-01","o":41.57,"h":42.21,"l":41.33,"c":41.86,"v":1430900},{"d":"2018-06-04","o":42.07,"h":42.42,"l":41.76,"c":41.89,"v":935100},{"d":"2018-06-05","o":41.9,"h":42.28,"l":41.82,"c":42.13,"v":1080900},{"d":"2018-06-06","o":42.3,"h":42.72,"l":42.2,"c":42.53,"v":1595900},{"d":"2018-06-07","o":42.51,"h":42.85,"l":42.41,"c":42.53,"v":988000},{"d":"2018-06-08","o":42.45,"h":42.63,"l":41.92,"c":42.04,"v":1226200},{"d":"2018-06-11","o":41.97,"h":42.34,"l":41.88,"c":41.94,"v":1477500},{"d":"2018-06-12","o":42.01,"h":42.36,"l":41.59,"c":41.64,"v":1492500},{"d":"2018-06-13","o":41.67,"h":41.97,"l":40.79,"c":41.2,"v":1850000},{"d":"2018-06-14","o":41.31,"h":41.78,"l":41.18,"c":41.46,"v":1407900},{"d":"2018-06-15","o":41.5,"h":41.88,"l":41.12,"c":41.78,"v":1701700},{"d":"2018-06-18","o":41.5,"h":41.99,"l":41.32,"c":41.74,"v":963600},{"d":"2018-06-19","o":41.24,"h":41.64,"l":40.88,"c":41.55,"v":1352800},{"d":"2018-06-20","o":41.72,"h":41.9,"l":41.32,"c":41.73,"v":893800},{"d":"2018-06-21","o":41.61,"h":41.61,"l":40.84,"c":40.94,"v":1048300},{"d":"2018-06-22","o":41.33,"h":41.66,"l":41.15,"c":41.64,"v":1557300},{"d":"2018-06-25","o":41.29,"h":41.5,"l":40.24,"c":40.4,"v":1341900},{"d":"2018-06-26","o":40.52,"h":40.61,"l":40.1,"c":40.32,"v":1216200},{"d":"2018-06-27","o":40.54,"h":40.8,"l":39.9,"c":39.93,"v":1069500},{"d":"2018-06-28","o":39.8,"h":40.24,"l":39.41,"c":39.93,"v":863300},{"d":"2018-06-29","o":40.34,"h":41.28,"l":40.32,"c":40.49,"v":1220100},{"d":"2018-07-02","o":39.89,"h":40.18,"l":39.44,"c":40.17,"v":850300},{"d":"2018-07-03","o":40.33,"h":40.46,"l":39.82,"c":39.86,"v":494300},{"d":"2018-07-05","o":40.24,"h":40.52,"l":39.91,"c":40.41,"v":855600},{"d":"2018-07-06","o":40.26,"h":40.49,"l":39.99,"c":40.41,"v":563400},{"d":"2018-07-09","o":40.6,"h":41.33,"l":40.59,"c":41.02,"v":2001800},{"d":"2018-07-10","o":41.19,"h":41.36,"l":40.72,"c":40.91,"v":906100},{"d":"2018-07-11","o":40.42,"h":41,"l":40.17,"c":40.64,"v":815500},{"d":"2018-07-12","o":40.8,"h":41.15,"l":40.57,"c":40.97,"v":1064900},{"d":"2018-07-13","o":40.93,"h":42.23,"l":40.92,"c":41.82,"v":1624500},{"d":"2018-07-16","o":41.8,"h":41.9,"l":41.23,"c":41.23,"v":869500},{"d":"2018-07-17","o":41.18,"h":41.71,"l":41,"c":41.62,"v":738900},{"d":"2018-07-18","o":41.61,"h":42.16,"l":41.58,"c":41.8,"v":820600},{"d":"2018-07-19","o":41.79,"h":42.29,"l":41.34,"c":42.02,"v":797800},{"d":"2018-07-20","o":41.84,"h":42.04,"l":41.56,"c":41.91,"v":578000},{"d":"2018-07-23","o":41.76,"h":42.03,"l":41.58,"c":41.77,"v":967100},{"d":"2018-07-24","o":42.14,"h":42.26,"l":41.47,"c":41.57,"v":1246600},{"d":"2018-07-25","o":41.45,"h":41.69,"l":40.91,"c":41.57,"v":1148000},{"d":"2018-07-26","o":41.6,"h":42.58,"l":41.52,"c":42.09,"v":1045500},{"d":"2018-07-27","o":42.27,"h":42.27,"l":41.59,"c":42.01,"v":1030200},{"d":"2018-07-30","o":42.15,"h":42.71,"l":41.76,"c":41.82,"v":1227800},{"d":"2018-07-31","o":43.5,"h":47.37,"l":43.1,"c":47,"v":4700700},{"d":"2018-08-01","o":47,"h":48.19,"l":46.69,"c":46.77,"v":2281300},{"d":"2018-08-02","o":46.45,"h":47.48,"l":45.6,"c":46.84,"v":1460700},{"d":"2018-08-03","o":47.03,"h":47.24,"l":46.4,"c":46.5,"v":902900},{"d":"2018-08-06","o":46.52,"h":47.04,"l":46.36,"c":46.86,"v":1139700},{"d":"2018-08-07","o":46.52,"h":47.74,"l":46.52,"c":47.25,"v":753500},{"d":"2018-08-08","o":47.08,"h":47.25,"l":46.48,"c":46.92,"v":884900},{"d":"2018-08-09","o":46.88,"h":46.92,"l":46.31,"c":46.32,"v":864100},{"d":"2018-08-10","o":46.09,"h":46.35,"l":45.57,"c":45.82,"v":892700},{"d":"2018-08-13","o":45.86,"h":45.99,"l":45.18,"c":45.49,"v":1260800},{"d":"2018-08-14","o":45.69,"h":46.47,"l":45.46,"c":46.18,"v":910400},{"d":"2018-08-15","o":45.82,"h":46.45,"l":45.32,"c":46.4,"v":1107100},{"d":"2018-08-16","o":46.65,"h":47.25,"l":46.65,"c":46.94,"v":925800},{"d":"2018-08-17","o":46.71,"h":47.91,"l":46.71,"c":47.83,"v":1294300},{"d":"2018-08-20","o":47.88,"h":48.99,"l":47.75,"c":48.57,"v":1615900},{"d":"2018-08-21","o":48.51,"h":49.31,"l":48.49,"c":49.17,"v":1389200},{"d":"2018-08-22","o":48.99,"h":49.11,"l":48.53,"c":48.83,"v":1454400},{"d":"2018-08-23","o":48.79,"h":49.02,"l":48.47,"c":48.74,"v":1501900},{"d":"2018-08-24","o":49,"h":49.19,"l":48.36,"c":49.11,"v":1987600},{"d":"2018-08-27","o":49.43,"h":49.59,"l":49.11,"c":49.35,"v":980000},{"d":"2018-08-28","o":50,"h":50,"l":49.16,"c":49.24,"v":920400},{"d":"2018-08-29","o":49.27,"h":49.71,"l":48.83,"c":49.6,"v":725100},{"d":"2018-08-30","o":49.49,"h":49.59,"l":49.08,"c":49.34,"v":393400},{"d":"2018-08-31","o":49.14,"h":49.78,"l":48.9,"c":49.66,"v":687700},{"d":"2018-09-04","o":49.65,"h":50.15,"l":49.43,"c":50.14,"v":1219200},{"d":"2018-09-05","o":50.1,"h":50.64,"l":49.78,"c":50.52,"v":1140500},{"d":"2018-09-06","o":50.68,"h":50.91,"l":50.34,"c":50.78,"v":905600},{"d":"2018-09-07","o":50.48,"h":50.79,"l":50.04,"c":50.51,"v":618200},{"d":"2018-09-10","o":50.85,"h":51.63,"l":50.85,"c":51.54,"v":851300},{"d":"2018-09-11","o":51.38,"h":51.83,"l":51.12,"c":51.82,"v":777300},{"d":"2018-09-12","o":51.48,"h":52.22,"l":51.15,"c":51.64,"v":1265000},{"d":"2018-09-13","o":51.91,"h":52.01,"l":51.33,"c":51.39,"v":784600},{"d":"2018-09-14","o":51.41,"h":51.86,"l":51.26,"c":51.83,"v":886800},{"d":"2018-09-17","o":51.98,"h":52.11,"l":51.41,"c":51.78,"v":900500},{"d":"2018-09-18","o":51.9,"h":52.46,"l":51.35,"c":52.11,"v":1120300},{"d":"2018-09-19","o":52.21,"h":52.73,"l":51.81,"c":51.9,"v":904500},{"d":"2018-09-20","o":52.5,"h":53.13,"l":52.09,"c":52.98,"v":992900},{"d":"2018-09-21","o":52.97,"h":53.55,"l":52.76,"c":53.44,"v":1566800},{"d":"2018-09-24","o":53.34,"h":53.74,"l":53.11,"c":53.31,"v":990200},{"d":"2018-09-25","o":53.48,"h":53.49,"l":52.35,"c":52.36,"v":1049900},{"d":"2018-09-26","o":52.32,"h":52.68,"l":51.86,"c":51.91,"v":933400},{"d":"2018-09-27","o":52.03,"h":52.7,"l":51.6,"c":52.63,"v":862400},{"d":"2018-09-28","o":52.45,"h":52.5,"l":51.67,"c":52.01,"v":1116300},{"d":"2018-10-01","o":52.67,"h":52.99,"l":51.59,"c":51.64,"v":1211200},{"d":"2018-10-02","o":51.72,"h":52.87,"l":51.48,"c":52.77,"v":1152800},{"d":"2018-10-03","o":53.03,"h":53.73,"l":52.95,"c":53.37,"v":1226000},{"d":"2018-10-04","o":53.35,"h":53.76,"l":52.96,"c":53.14,"v":829200},{"d":"2018-10-05","o":53.07,"h":53.1,"l":51.68,"c":51.94,"v":1309800},{"d":"2018-10-08","o":51.81,"h":52.53,"l":51.55,"c":52.5,"v":1419300},{"d":"2018-10-09","o":52.33,"h":52.72,"l":50.28,"c":50.33,"v":1762700},{"d":"2018-10-10","o":50.5,"h":50.72,"l":48.96,"c":49.77,"v":1681500},{"d":"2018-10-11","o":49.78,"h":50.64,"l":48.94,"c":48.98,"v":1345800},{"d":"2018-10-12","o":49.63,"h":49.89,"l":48.1,"c":49.14,"v":1174500},{"d":"2018-10-15","o":49.25,"h":49.92,"l":49.25,"c":49.42,"v":1123200},{"d":"2018-10-16","o":50.09,"h":50.17,"l":49.51,"c":49.92,"v":1304200},{"d":"2018-10-17","o":49.64,"h":49.89,"l":48.3,"c":48.91,"v":1054400},{"d":"2018-10-18","o":48.7,"h":48.87,"l":47.35,"c":47.61,"v":1221200},{"d":"2018-10-19","o":47.49,"h":47.98,"l":47.06,"c":47.59,"v":1057800},{"d":"2018-10-22","o":47.79,"h":48.24,"l":47.6,"c":47.93,"v":1133900},{"d":"2018-10-23","o":46.74,"h":47.03,"l":45.02,"c":45.84,"v":1418600},{"d":"2018-10-24","o":45.71,"h":45.8,"l":43.99,"c":44.06,"v":2279800},{"d":"2018-10-25","o":44.54,"h":45.13,"l":43.86,"c":44.15,"v":1271300},{"d":"2018-10-26","o":43.71,"h":44.27,"l":42.89,"c":43.94,"v":1300700},{"d":"2018-10-29","o":44.64,"h":45.54,"l":43.16,"c":43.93,"v":1953400},{"d":"2018-10-30","o":45.5,"h":46.57,"l":43.13,"c":44.21,"v":2951300},{"d":"2018-10-31","o":44.8,"h":45,"l":43.76,"c":44.08,"v":2479600},{"d":"2018-11-01","o":44.28,"h":46.28,"l":44.18,"c":45.63,"v":2206200},{"d":"2018-11-02","o":45.96,"h":46.29,"l":44.3,"c":44.64,"v":2058200},{"d":"2018-11-05","o":44.69,"h":45.88,"l":44.67,"c":45.64,"v":1584300},{"d":"2018-11-06","o":45.62,"h":46.38,"l":45.52,"c":46.37,"v":1730000},{"d":"2018-11-07","o":46.91,"h":47.27,"l":45.87,"c":46.9,"v":961800},{"d":"2018-11-08","o":46.56,"h":47.43,"l":46.4,"c":47,"v":1629200},{"d":"2018-11-09","o":46.62,"h":46.98,"l":45.5,"c":46.13,"v":1417000},{"d":"2018-11-12","o":46.18,"h":46.88,"l":46.01,"c":46.16,"v":784600},{"d":"2018-11-13","o":46.37,"h":47.36,"l":46.05,"c":46.54,"v":1241900},{"d":"2018-11-14","o":46.83,"h":47.25,"l":46.14,"c":46.89,"v":855600},{"d":"2018-11-15","o":46.56,"h":47.59,"l":46.43,"c":47.43,"v":989100},{"d":"2018-11-16","o":47.08,"h":48.12,"l":46.89,"c":47.64,"v":774400},{"d":"2018-11-19","o":47.41,"h":48.35,"l":47.11,"c":47.35,"v":954000},{"d":"2018-11-20","o":46.76,"h":47.04,"l":46.13,"c":46.62,"v":959600},{"d":"2018-11-21","o":46.74,"h":48.34,"l":46.74,"c":47.64,"v":648500},{"d":"2018-11-23","o":47.06,"h":47.86,"l":47.03,"c":47.77,"v":596300},{"d":"2018-11-26","o":48.1,"h":48.5,"l":46.77,"c":47.7,"v":1240000},{"d":"2018-11-27","o":47.48,"h":47.8,"l":46.68,"c":46.88,"v":883900},{"d":"2018-11-28","o":47.01,"h":47.95,"l":46.56,"c":47.94,"v":510400},{"d":"2018-11-29","o":46.93,"h":47.5,"l":45.89,"c":46.1,"v":1298900},{"d":"2018-11-30","o":45.89,"h":47.3,"l":45.89,"c":47.11,"v":1136900},{"d":"2018-12-03","o":48.15,"h":48.52,"l":46.23,"c":46.56,"v":1411000},{"d":"2018-12-04","o":46.53,"h":46.58,"l":44.9,"c":45.04,"v":1454400},{"d":"2018-12-06","o":44.35,"h":45.67,"l":43.89,"c":45.53,"v":2032800},{"d":"2018-12-07","o":45.51,"h":45.88,"l":43.35,"c":43.53,"v":1222300},{"d":"2018-12-10","o":43.27,"h":43.53,"l":42.46,"c":42.96,"v":1348300},{"d":"2018-12-11","o":43.64,"h":44.16,"l":42.29,"c":42.38,"v":1044400},{"d":"2018-12-12","o":43.37,"h":43.72,"l":42.97,"c":43,"v":1572700},{"d":"2018-12-13","o":43.42,"h":43.83,"l":43.01,"c":43.13,"v":895200},{"d":"2018-12-14","o":42.67,"h":43.54,"l":42.56,"c":43.31,"v":1159700},{"d":"2018-12-17","o":43.24,"h":43.89,"l":42.87,"c":42.97,"v":1460700},{"d":"2018-12-18","o":43.39,"h":44.35,"l":43.09,"c":43.72,"v":1055900},{"d":"2018-12-19","o":43.71,"h":44.16,"l":42.66,"c":42.8,"v":1197000},{"d":"2018-12-20","o":42.42,"h":43.1,"l":42.06,"c":42.66,"v":1083800},{"d":"2018-12-21","o":42.66,"h":43.43,"l":41.99,"c":42.13,"v":1092500},{"d":"2018-12-24","o":41.86,"h":42.16,"l":40.79,"c":40.83,"v":455300},{"d":"2018-12-26","o":40.91,"h":42.86,"l":40.35,"c":42.83,"v":1081700},{"d":"2018-12-27","o":42.11,"h":43.65,"l":42.1,"c":43.63,"v":590900},{"d":"2018-12-28","o":43.66,"h":44.36,"l":43.07,"c":43.47,"v":615300},{"d":"2018-12-31","o":43.57,"h":44.04,"l":43.32,"c":43.91,"v":507000},{"d":"2019-01-02","o":43.1,"h":44.38,"l":43.04,"c":44.2,"v":644900},{"d":"2019-01-03","o":44.01,"h":44.24,"l":43.16,"c":43.24,"v":834800},{"d":"2019-01-04","o":43.8,"h":44.4,"l":43.52,"c":44.27,"v":1395700},{"d":"2019-01-07","o":44.27,"h":45.11,"l":43.85,"c":44.29,"v":1128100},{"d":"2019-01-08","o":44.9,"h":45.95,"l":44.87,"c":45.8,"v":1271600},{"d":"2019-01-09","o":46,"h":46.35,"l":45.87,"c":46.1,"v":928900},{"d":"2019-01-10","o":46.19,"h":47.82,"l":45.84,"c":47.61,"v":1195800},{"d":"2019-01-11","o":47.43,"h":47.69,"l":47.05,"c":47.57,"v":1157100},{"d":"2019-01-14","o":47.25,"h":47.4,"l":46.89,"c":47.27,"v":986700},{"d":"2019-01-15","o":47.42,"h":47.85,"l":47.18,"c":47.68,"v":1141900},{"d":"2019-01-16","o":47.05,"h":47.72,"l":46.97,"c":47.51,"v":907400},{"d":"2019-01-17","o":47.33,"h":48.85,"l":47.33,"c":48.32,"v":1294000},{"d":"2019-01-18","o":48.81,"h":50.03,"l":48.56,"c":49.9,"v":1117200},{"d":"2019-01-22","o":49.4,"h":49.71,"l":48.32,"c":48.68,"v":1071400},{"d":"2019-01-23","o":48.84,"h":48.98,"l":47.71,"c":47.81,"v":686000},{"d":"2019-01-24","o":47.97,"h":48.07,"l":47.64,"c":47.79,"v":741400},{"d":"2019-01-25","o":48.28,"h":48.77,"l":48.18,"c":48.39,"v":744700},{"d":"2019-01-28","o":47.9,"h":48.67,"l":47.32,"c":48.19,"v":1112500},{"d":"2019-01-29","o":48.59,"h":49.01,"l":48.31,"c":48.75,"v":1479700},{"d":"2019-01-30","o":49.27,"h":49.28,"l":48.38,"c":48.82,"v":1127800},{"d":"2019-01-31","o":48.75,"h":49.42,"l":48.49,"c":48.67,"v":2301700},{"d":"2019-02-01","o":48.65,"h":48.91,"l":48.35,"c":48.74,"v":1039400},{"d":"2019-02-04","o":48.82,"h":49.46,"l":48.7,"c":49.43,"v":779400},{"d":"2019-02-05","o":49.59,"h":49.8,"l":49.12,"c":49.25,"v":903200},{"d":"2019-02-06","o":48.97,"h":49.17,"l":48.35,"c":48.36,"v":1086200},{"d":"2019-02-07","o":48.18,"h":48.59,"l":47.16,"c":47.77,"v":1870300},{"d":"2019-02-08","o":47.5,"h":47.73,"l":46.62,"c":47.42,"v":745900},{"d":"2019-02-11","o":47.46,"h":47.69,"l":46.94,"c":47.07,"v":629700},{"d":"2019-02-12","o":47.38,"h":48.59,"l":47.22,"c":48.42,"v":892300},{"d":"2019-02-13","o":48.52,"h":49.16,"l":48.28,"c":48.75,"v":952500},{"d":"2019-02-14","o":48.51,"h":48.96,"l":48.51,"c":48.68,"v":545000},{"d":"2019-02-15","o":48.94,"h":49.82,"l":48.73,"c":49.57,"v":893400},{"d":"2019-02-19","o":49.57,"h":49.78,"l":49.3,"c":49.41,"v":493700},{"d":"2019-02-20","o":49.36,"h":50.03,"l":49.19,"c":49.6,"v":851900},{"d":"2019-02-21","o":49.49,"h":49.92,"l":49.39,"c":49.64,"v":668400},{"d":"2019-02-22","o":49.73,"h":50.52,"l":49.61,"c":50.47,"v":996500},{"d":"2019-02-25","o":50.81,"h":50.89,"l":50.09,"c":50.39,"v":1040200},{"d":"2019-02-26","o":49.39,"h":52.67,"l":49.25,"c":51.69,"v":1616000},{"d":"2019-02-27","o":51.61,"h":51.69,"l":50.03,"c":50.27,"v":1016900},{"d":"2019-02-28","o":50.16,"h":50.27,"l":49.62,"c":49.7,"v":1019700},{"d":"2019-03-01","o":49.94,"h":50.27,"l":48.62,"c":48.94,"v":1034400},{"d":"2019-03-04","o":49.07,"h":49.31,"l":47.7,"c":48.19,"v":1262500},{"d":"2019-03-05","o":48.18,"h":48.25,"l":47.68,"c":47.68,"v":1434400},{"d":"2019-03-06","o":46.69,"h":47.04,"l":46.03,"c":46.21,"v":1666600},{"d":"2019-03-07","o":46.09,"h":46.43,"l":45.41,"c":46.31,"v":1000900},{"d":"2019-03-08","o":45.95,"h":46.44,"l":45.57,"c":46.35,"v":1061000},{"d":"2019-03-11","o":46.3,"h":46.75,"l":46.27,"c":46.61,"v":1037200},{"d":"2019-03-12","o":46.54,"h":46.74,"l":45.79,"c":46.22,"v":748400},{"d":"2019-03-13","o":46.67,"h":47.06,"l":46.22,"c":46.33,"v":1307200},{"d":"2019-03-14","o":46.27,"h":46.42,"l":45.69,"c":46.16,"v":1191700},{"d":"2019-03-15","o":46.17,"h":46.28,"l":45.57,"c":45.65,"v":971000},{"d":"2019-03-18","o":45.76,"h":46.44,"l":45.69,"c":46.39,"v":1041800},{"d":"2019-03-19","o":46.8,"h":46.94,"l":46.23,"c":46.54,"v":1241400},{"d":"2019-03-20","o":46.38,"h":46.66,"l":45.71,"c":46.16,"v":1048800},{"d":"2019-03-21","o":46.04,"h":46.62,"l":46.04,"c":46.37,"v":722200},{"d":"2019-03-22","o":46.08,"h":46.25,"l":44.54,"c":44.58,"v":749900},{"d":"2019-03-25","o":44.68,"h":45.67,"l":44.66,"c":45.28,"v":702300},{"d":"2019-03-26","o":45.81,"h":46.18,"l":44.86,"c":45.21,"v":869900},{"d":"2019-03-27","o":45.15,"h":45.46,"l":44.68,"c":45.16,"v":583500},{"d":"2019-03-28","o":45.17,"h":45.28,"l":44.48,"c":44.96,"v":840300},{"d":"2019-03-29","o":45.23,"h":45.4,"l":44.81,"c":44.92,"v":759500},{"d":"2019-04-01","o":45.4,"h":46,"l":45.15,"c":45.77,"v":960100},{"d":"2019-04-02","o":45.74,"h":46.09,"l":45.48,"c":45.64,"v":731600},{"d":"2019-04-03","o":45.83,"h":46.27,"l":45.77,"c":46.25,"v":1679200},{"d":"2019-04-04","o":46.06,"h":46.61,"l":46.04,"c":46.45,"v":1022700},{"d":"2019-04-05","o":46.41,"h":46.88,"l":46.18,"c":46.8,"v":938000},{"d":"2019-04-08","o":46.94,"h":47.09,"l":46.48,"c":46.97,"v":699300},{"d":"2019-04-09","o":46.71,"h":47.2,"l":46.4,"c":46.74,"v":1213700},{"d":"2019-04-10","o":46.81,"h":47.13,"l":46.37,"c":46.9,"v":818000},{"d":"2019-04-11","o":47.07,"h":47.49,"l":46.81,"c":47.06,"v":1090400},{"d":"2019-04-12","o":47.34,"h":47.67,"l":47.18,"c":47.34,"v":621900},{"d":"2019-04-15","o":47.4,"h":47.53,"l":46.17,"c":46.31,"v":1098800},{"d":"2019-04-16","o":46.14,"h":47.12,"l":46.14,"c":47.09,"v":1067800},{"d":"2019-04-17","o":47.26,"h":47.65,"l":47.16,"c":47.42,"v":1347500},{"d":"2019-04-18","o":47.66,"h":48.43,"l":47.42,"c":48.28,"v":1259900},{"d":"2019-04-22","o":48.21,"h":48.31,"l":47.62,"c":47.89,"v":1546700},{"d":"2019-04-23","o":50.46,"h":50.46,"l":46.55,"c":48,"v":1745800},{"d":"2019-04-24","o":48.08,"h":48.99,"l":47.78,"c":48.51,"v":1213500},{"d":"2019-04-25","o":48.13,"h":48.16,"l":45.47,"c":45.48,"v":1502400},{"d":"2019-04-26","o":45.45,"h":46.68,"l":45.41,"c":46.65,"v":1216000},{"d":"2019-04-29","o":46.85,"h":47.58,"l":46.75,"c":47.45,"v":1181000},{"d":"2019-04-30","o":47.49,"h":47.69,"l":46.49,"c":46.86,"v":1174100},{"d":"2019-05-01","o":47.37,"h":47.46,"l":46.78,"c":46.88,"v":1059900},{"d":"2019-05-02","o":46.77,"h":46.97,"l":46.34,"c":46.76,"v":609400},{"d":"2019-05-03","o":47.06,"h":47.7,"l":46.59,"c":47.38,"v":676100},{"d":"2019-05-06","o":46.32,"h":46.84,"l":46.13,"c":46.7,"v":557600},{"d":"2019-05-07","o":46.2,"h":46.42,"l":45.49,"c":45.8,"v":496900},{"d":"2019-05-08","o":45.71,"h":45.95,"l":45.3,"c":45.36,"v":584200},{"d":"2019-05-09","o":44.92,"h":45.19,"l":44.17,"c":45.13,"v":923100},{"d":"2019-05-10","o":45.23,"h":46.09,"l":44.53,"c":45.9,"v":1069400},{"d":"2019-05-13","o":45.1,"h":45.1,"l":43.82,"c":43.98,"v":654400},{"d":"2019-05-14","o":44.18,"h":44.75,"l":43.89,"c":44.18,"v":509800},{"d":"2019-05-15","o":43.77,"h":44.77,"l":43.41,"c":44.37,"v":507000},{"d":"2019-05-16","o":44.58,"h":45.08,"l":44.39,"c":44.88,"v":1661800},{"d":"2019-05-17","o":44.37,"h":44.38,"l":43.57,"c":43.69,"v":1321300},{"d":"2019-05-20","o":43.2,"h":44.03,"l":43.14,"c":43.54,"v":668800},{"d":"2019-05-21","o":43.75,"h":44.3,"l":43.48,"c":44.03,"v":1145000},{"d":"2019-05-22","o":43.91,"h":44.17,"l":43.47,"c":43.57,"v":935300},{"d":"2019-05-23","o":43.02,"h":43.04,"l":42.32,"c":42.45,"v":1208200},{"d":"2019-05-24","o":42.79,"h":42.8,"l":42.23,"c":42.64,"v":1869700},{"d":"2019-05-28","o":42.7,"h":43.35,"l":42.5,"c":42.5,"v":883600},{"d":"2019-05-29","o":42.21,"h":42.69,"l":41.92,"c":42.43,"v":754500},{"d":"2019-05-30","o":42.47,"h":43,"l":42.32,"c":42.34,"v":560100},{"d":"2019-05-31","o":41.76,"h":41.98,"l":41.33,"c":41.39,"v":767600},{"d":"2019-06-03","o":41.26,"h":42.27,"l":41.26,"c":41.95,"v":1235100},{"d":"2019-06-04","o":42.59,"h":43.58,"l":42.59,"c":43.56,"v":854400},{"d":"2019-06-05","o":43.7,"h":44.21,"l":43.51,"c":44.07,"v":841900},{"d":"2019-06-06","o":44.01,"h":44.43,"l":43.47,"c":43.91,"v":520600},{"d":"2019-06-07","o":44.17,"h":44.34,"l":43.84,"c":44.02,"v":800500},{"d":"2019-06-10","o":44.36,"h":44.76,"l":44.07,"c":44.09,"v":1002200},{"d":"2019-06-11","o":44.49,"h":44.77,"l":43.93,"c":43.95,"v":1613900},{"d":"2019-06-12","o":43.85,"h":44.12,"l":43.74,"c":43.92,"v":1038700},{"d":"2019-06-13","o":44.14,"h":44.58,"l":44.04,"c":44.43,"v":691600},{"d":"2019-06-14","o":44.34,"h":44.42,"l":43.82,"c":44.36,"v":518300},{"d":"2019-06-17","o":44.5,"h":44.67,"l":44.08,"c":44.1,"v":768800},{"d":"2019-06-18","o":44.37,"h":45.16,"l":44.33,"c":44.79,"v":1274400},{"d":"2019-06-19","o":44.82,"h":45.39,"l":44.56,"c":45.13,"v":1078100},{"d":"2019-06-20","o":45.64,"h":46.07,"l":45.1,"c":46,"v":932000},{"d":"2019-06-21","o":45.84,"h":45.93,"l":45.24,"c":45.43,"v":1583700},{"d":"2019-06-24","o":45.41,"h":45.71,"l":45.3,"c":45.4,"v":757100},{"d":"2019-06-25","o":45.6,"h":45.91,"l":45.45,"c":45.67,"v":949200},{"d":"2019-06-26","o":45.71,"h":46.08,"l":45.31,"c":45.76,"v":562300},{"d":"2019-06-27","o":45.89,"h":46.13,"l":45.54,"c":45.89,"v":472300},{"d":"2019-06-28","o":45.88,"h":46.63,"l":45.88,"c":46.35,"v":1185000},{"d":"2019-07-01","o":46.95,"h":47.34,"l":46.17,"c":46.71,"v":711400},{"d":"2019-07-02","o":46.57,"h":46.81,"l":45.97,"c":46.25,"v":535900},{"d":"2019-07-03","o":46.45,"h":46.45,"l":45.83,"c":46.33,"v":336700},{"d":"2019-07-05","o":46.11,"h":46.25,"l":45.3,"c":46,"v":453400},{"d":"2019-07-08","o":45.8,"h":46.02,"l":45.37,"c":45.63,"v":722700},{"d":"2019-07-09","o":45.39,"h":45.58,"l":44.96,"c":45.17,"v":975900},{"d":"2019-07-10","o":45.33,"h":45.66,"l":45.24,"c":45.33,"v":554100},{"d":"2019-07-11","o":45.46,"h":45.57,"l":44.85,"c":45.43,"v":706500},{"d":"2019-07-12","o":45.38,"h":46.84,"l":45.38,"c":46.66,"v":961300},{"d":"2019-07-15","o":46.75,"h":46.89,"l":46.39,"c":46.77,"v":666300},{"d":"2019-07-16","o":46.45,"h":47.71,"l":46.44,"c":47.61,"v":830900},{"d":"2019-07-17","o":47.35,"h":47.65,"l":46.47,"c":46.5,"v":1061700},{"d":"2019-07-18","o":46.46,"h":46.58,"l":45.47,"c":45.78,"v":859600},{"d":"2019-07-19","o":45.96,"h":46.56,"l":45.91,"c":45.92,"v":642400},{"d":"2019-07-22","o":45.91,"h":46.08,"l":45.53,"c":45.99,"v":1071300},{"d":"2019-07-23","o":46.19,"h":46.88,"l":46.11,"c":46.74,"v":645600},{"d":"2019-07-24","o":46.37,"h":47.35,"l":46.37,"c":47.19,"v":1061500},{"d":"2019-07-25","o":47.14,"h":47.26,"l":46.51,"c":46.79,"v":626900},{"d":"2019-07-26","o":46.46,"h":46.61,"l":45.7,"c":46.28,"v":806500},{"d":"2019-07-29","o":46.18,"h":46.7,"l":46.07,"c":46.4,"v":696200},{"d":"2019-07-30","o":45.99,"h":46.88,"l":45.52,"c":46.85,"v":914900},{"d":"2019-07-31","o":46.8,"h":47.27,"l":45.75,"c":45.95,"v":1688700},{"d":"2019-08-01","o":46.7,"h":47.99,"l":46.04,"c":46.24,"v":1520800},{"d":"2019-08-02","o":46.04,"h":46.06,"l":43.97,"c":45.22,"v":893900},{"d":"2019-08-05","o":44.62,"h":44.69,"l":43.37,"c":43.79,"v":1539100},{"d":"2019-08-06","o":44.1,"h":44.31,"l":43.28,"c":43.9,"v":740100},{"d":"2019-08-07","o":43.42,"h":43.7,"l":42.88,"c":43.3,"v":813100},{"d":"2019-08-08","o":43.46,"h":44.37,"l":43.46,"c":44.22,"v":1025900},{"d":"2019-08-09","o":44.11,"h":44.2,"l":43.18,"c":43.29,"v":531700},{"d":"2019-08-12","o":43.06,"h":43.09,"l":41.98,"c":42.06,"v":650000},{"d":"2019-08-13","o":42.2,"h":43.75,"l":41.88,"c":43.57,"v":1155300},{"d":"2019-08-14","o":42.8,"h":43.1,"l":41.96,"c":42.1,"v":847900},{"d":"2019-08-15","o":42.18,"h":42.38,"l":41.69,"c":41.98,"v":876000},{"d":"2019-08-16","o":42.2,"h":43.21,"l":42.1,"c":43.08,"v":515800},{"d":"2019-08-19","o":43.71,"h":43.92,"l":43.34,"c":43.63,"v":768500},{"d":"2019-08-20","o":43.5,"h":43.75,"l":43.26,"c":43.49,"v":699500},{"d":"2019-08-21","o":44,"h":44.26,"l":43.77,"c":43.98,"v":798200},{"d":"2019-08-22","o":44.07,"h":44.46,"l":43.94,"c":44.03,"v":599500},{"d":"2019-08-23","o":43.59,"h":43.99,"l":42.82,"c":42.94,"v":869200},{"d":"2019-08-26","o":43.39,"h":43.4,"l":42.62,"c":42.93,"v":820100},{"d":"2019-08-27","o":43.21,"h":43.27,"l":42.25,"c":42.27,"v":837100},{"d":"2019-08-28","o":42.13,"h":43.13,"l":41.89,"c":42.96,"v":708400},{"d":"2019-08-29","o":43.51,"h":44.15,"l":43.51,"c":43.82,"v":1101100},{"d":"2019-08-30","o":44.19,"h":44.6,"l":44.08,"c":44.43,"v":661500},{"d":"2019-09-03","o":44.11,"h":44.11,"l":42.91,"c":43.36,"v":1568800},{"d":"2019-09-04","o":44.17,"h":44.33,"l":43.88,"c":44.11,"v":574400},{"d":"2019-09-05","o":44.59,"h":45.58,"l":44.59,"c":45.18,"v":571700},{"d":"2019-09-06","o":45.21,"h":45.41,"l":44.74,"c":44.97,"v":1421100},{"d":"2019-09-09","o":45.17,"h":46.83,"l":44.99,"c":46.73,"v":1367700},{"d":"2019-09-10","o":46.73,"h":47.4,"l":46.6,"c":47.34,"v":2437100},{"d":"2019-09-11","o":47.28,"h":47.29,"l":46.52,"c":47.24,"v":1040200},{"d":"2019-09-12","o":47.21,"h":47.21,"l":46.39,"c":46.64,"v":1508100},{"d":"2019-09-13","o":47.05,"h":47.67,"l":46.63,"c":47.5,"v":1220400},{"d":"2019-09-16","o":47.11,"h":47.54,"l":46.79,"c":47.26,"v":621100},{"d":"2019-09-17","o":46.94,"h":47.17,"l":46.56,"c":46.91,"v":619900},{"d":"2019-09-18","o":46.66,"h":46.8,"l":46.16,"c":46.62,"v":1990600},{"d":"2019-09-19","o":46.54,"h":47.08,"l":46.39,"c":46.45,"v":1104100},{"d":"2019-09-20","o":46.49,"h":47.25,"l":46.24,"c":46.33,"v":1681200},{"d":"2019-09-23","o":46.1,"h":47.11,"l":45.89,"c":47.04,"v":1410200},{"d":"2019-09-24","o":47.17,"h":47.22,"l":45.7,"c":45.78,"v":1395300},{"d":"2019-09-25","o":45.93,"h":46.77,"l":45.71,"c":46.65,"v":841800},{"d":"2019-09-26","o":46.57,"h":46.94,"l":46.29,"c":46.43,"v":939900},{"d":"2019-09-27","o":46.65,"h":47.15,"l":46.33,"c":46.52,"v":707100},{"d":"2019-09-30","o":46.64,"h":47.24,"l":46.41,"c":47.05,"v":1167800},{"d":"2019-10-01","o":47.3,"h":47.71,"l":45.36,"c":45.37,"v":829500},{"d":"2019-10-02","o":44.82,"h":44.95,"l":43.56,"c":43.88,"v":1061800},{"d":"2019-10-03","o":43.78,"h":44.16,"l":43.06,"c":44.02,"v":1069900},{"d":"2019-10-04","o":44.13,"h":44.42,"l":43.68,"c":44.21,"v":1086400},{"d":"2019-10-07","o":44.02,"h":44.35,"l":43.7,"c":43.89,"v":909900},{"d":"2019-10-08","o":43.32,"h":43.53,"l":42.64,"c":42.64,"v":731400},{"d":"2019-10-09","o":43.13,"h":43.46,"l":42.72,"c":43.35,"v":1111700},{"d":"2019-10-10","o":43.46,"h":44.08,"l":43.29,"c":43.71,"v":793100},{"d":"2019-10-11","o":44.34,"h":45.15,"l":44.34,"c":44.6,"v":1098500},{"d":"2019-10-14","o":44.3,"h":44.38,"l":43.98,"c":44.34,"v":823500},{"d":"2019-10-15","o":44.27,"h":44.86,"l":43.89,"c":44.64,"v":778400},{"d":"2019-10-16","o":44.66,"h":45.19,"l":44.31,"c":44.32,"v":751600},{"d":"2019-10-17","o":44.57,"h":45.27,"l":44.38,"c":45.1,"v":726100},{"d":"2019-10-18","o":44.95,"h":45.25,"l":44.82,"c":45.08,"v":586400},{"d":"2019-10-21","o":45.45,"h":45.69,"l":44.98,"c":45.29,"v":819000},{"d":"2019-10-22","o":45.23,"h":46.28,"l":45.06,"c":46.19,"v":767900},{"d":"2019-10-23","o":46.22,"h":46.41,"l":45.81,"c":46.07,"v":786800},{"d":"2019-10-24","o":46.24,"h":46.56,"l":45.52,"c":45.85,"v":537100},{"d":"2019-10-25","o":45.92,"h":46.78,"l":45.92,"c":46.58,"v":844600},{"d":"2019-10-28","o":46.87,"h":47.27,"l":46.68,"c":46.85,"v":960600},{"d":"2019-10-29","o":46.62,"h":47.13,"l":46.52,"c":46.97,"v":641700},{"d":"2019-10-30","o":46.96,"h":47.09,"l":46.17,"c":46.53,"v":828200},{"d":"2019-10-31","o":45.99,"h":46.26,"l":42.61,"c":43.61,"v":1566900},{"d":"2019-11-01","o":43.78,"h":44.22,"l":43.42,"c":44.03,"v":1291400},{"d":"2019-11-04","o":44.43,"h":44.75,"l":44.01,"c":44.49,"v":1168200},{"d":"2019-11-05","o":44.79,"h":45.3,"l":44.74,"c":45.06,"v":902000},{"d":"2019-11-06","o":44.94,"h":45.01,"l":44.48,"c":44.92,"v":681500},{"d":"2019-11-07","o":45.37,"h":45.98,"l":45.23,"c":45.98,"v":2035600},{"d":"2019-11-08","o":45.79,"h":46.76,"l":45.66,"c":46.75,"v":1711400},{"d":"2019-11-11","o":46.45,"h":46.45,"l":45.3,"c":45.52,"v":684300},{"d":"2019-11-12","o":45.45,"h":45.61,"l":44.66,"c":44.71,"v":1169100},{"d":"2019-11-13","o":44.37,"h":44.85,"l":43.9,"c":44.6,"v":1142500},{"d":"2019-11-14","o":45.31,"h":46.63,"l":44.91,"c":46.56,"v":2187200},{"d":"2019-11-15","o":46.93,"h":47.21,"l":45.94,"c":46.42,"v":5016000},{"d":"2019-11-18","o":46.04,"h":46.25,"l":45.16,"c":45.87,"v":756900},{"d":"2019-11-19","o":46.63,"h":46.73,"l":45.96,"c":46.05,"v":1511500},{"d":"2019-11-20","o":45.88,"h":46.05,"l":44.95,"c":45.44,"v":1392000},{"d":"2019-11-21","o":45.68,"h":46.26,"l":45.4,"c":45.96,"v":869900},{"d":"2019-11-22","o":46.01,"h":47.33,"l":45.78,"c":47.25,"v":1910900},{"d":"2019-11-25","o":47.34,"h":48.24,"l":47.2,"c":48.13,"v":1013800},{"d":"2019-11-26","o":48.75,"h":48.96,"l":48.34,"c":48.81,"v":1509800},{"d":"2019-11-27","o":48.83,"h":49.11,"l":48.55,"c":48.78,"v":1203300},{"d":"2019-11-29","o":48.6,"h":48.76,"l":48.38,"c":48.4,"v":645400},{"d":"2019-12-02","o":48.5,"h":48.75,"l":47.86,"c":47.95,"v":1047300},{"d":"2019-12-03","o":47.35,"h":47.49,"l":46.83,"c":47.41,"v":1300000},{"d":"2019-12-04","o":47.81,"h":48.01,"l":47.05,"c":47.1,"v":797700},{"d":"2019-12-05","o":47.29,"h":47.76,"l":47.04,"c":47.42,"v":585700},{"d":"2019-12-06","o":48.06,"h":48.4,"l":47.79,"c":47.82,"v":500400},{"d":"2019-12-09","o":47.63,"h":48.09,"l":47.49,"c":47.96,"v":446200},{"d":"2019-12-10","o":48.01,"h":48.59,"l":47.53,"c":48.06,"v":955400},{"d":"2019-12-11","o":48.12,"h":48.53,"l":47.77,"c":48.39,"v":731900},{"d":"2019-12-12","o":48.53,"h":49.7,"l":48.36,"c":49.48,"v":1336800},{"d":"2019-12-13","o":49.27,"h":49.7,"l":48.63,"c":48.92,"v":1315800},{"d":"2019-12-16","o":49.31,"h":49.49,"l":49,"c":49.13,"v":767900},{"d":"2019-12-17","o":49.17,"h":49.31,"l":48.91,"c":49,"v":880500},{"d":"2019-12-18","o":49.01,"h":49.01,"l":48.38,"c":48.7,"v":1049300},{"d":"2019-12-19","o":48.74,"h":48.82,"l":48.32,"c":48.72,"v":952100},{"d":"2019-12-20","o":48.94,"h":49.3,"l":48.7,"c":48.95,"v":1083300},{"d":"2019-12-23","o":49.1,"h":49.51,"l":48.51,"c":48.96,"v":1053600},{"d":"2019-12-24","o":48.98,"h":49.08,"l":48.56,"c":48.56,"v":231000},{"d":"2019-12-26","o":48.61,"h":48.93,"l":48.47,"c":48.83,"v":408000},{"d":"2019-12-27","o":48.93,"h":49.08,"l":48.67,"c":48.7,"v":317900},{"d":"2019-12-30","o":48.81,"h":48.81,"l":48.34,"c":48.4,"v":417500},{"d":"2019-12-31","o":48.32,"h":48.73,"l":48.31,"c":48.32,"v":500000},{"d":"2020-01-02","o":48.69,"h":48.98,"l":47.81,"c":48.89,"v":919600},{"d":"2020-01-03","o":48.2,"h":48.39,"l":47.73,"c":48.25,"v":1004800},{"d":"2020-01-06","o":48.2,"h":48.42,"l":47.91,"c":48.32,"v":1012700},{"d":"2020-01-07","o":48.02,"h":48.45,"l":47.85,"c":48.41,"v":748800},{"d":"2020-01-08","o":48.36,"h":49.28,"l":48.24,"c":49.08,"v":765700},{"d":"2020-01-09","o":49.17,"h":49.29,"l":48.92,"c":49.16,"v":752800},{"d":"2020-01-10","o":49.27,"h":49.42,"l":48.56,"c":48.72,"v":886400},{"d":"2020-01-13","o":48.94,"h":49.21,"l":48.73,"c":49.1,"v":789200},{"d":"2020-01-14","o":49.18,"h":49.73,"l":49.18,"c":49.33,"v":645400},{"d":"2020-01-15","o":49.1,"h":49.26,"l":48.63,"c":48.67,"v":959700},{"d":"2020-01-16","o":48.95,"h":49.1,"l":48.69,"c":49.02,"v":691800},{"d":"2020-01-17","o":49.08,"h":49.27,"l":48.26,"c":48.41,"v":651900},{"d":"2020-01-21","o":48.08,"h":48.26,"l":47.06,"c":47.46,"v":752100},{"d":"2020-01-22","o":47.71,"h":47.79,"l":46.61,"c":46.68,"v":1333600},{"d":"2020-01-23","o":46.49,"h":47.09,"l":45.72,"c":46.92,"v":1271200},{"d":"2020-01-24","o":46.95,"h":46.98,"l":46.09,"c":46.44,"v":592400},{"d":"2020-01-27","o":45.47,"h":45.82,"l":44.87,"c":45,"v":1092200},{"d":"2020-01-28","o":45.33,"h":45.58,"l":44.93,"c":45.34,"v":549200},{"d":"2020-01-29","o":45.61,"h":45.68,"l":45.09,"c":45.25,"v":1139400},{"d":"2020-01-30","o":44.97,"h":45.69,"l":44.74,"c":45.6,"v":497500},{"d":"2020-01-31","o":45.3,"h":45.51,"l":43.91,"c":44.2,"v":1058100},{"d":"2020-02-03","o":44.47,"h":44.79,"l":44.07,"c":44.49,"v":1853600},{"d":"2020-02-04","o":45.29,"h":45.68,"l":45.07,"c":45.28,"v":968600},{"d":"2020-02-05","o":45.76,"h":46.83,"l":45.66,"c":46.67,"v":538400},{"d":"2020-02-06","o":46.91,"h":46.91,"l":44.94,"c":45.07,"v":1268400},{"d":"2020-02-07","o":44.67,"h":44.84,"l":43.55,"c":43.62,"v":917100},{"d":"2020-02-10","o":43.39,"h":43.6,"l":43.11,"c":43.19,"v":684100},{"d":"2020-02-11","o":43.36,"h":44.15,"l":43.36,"c":43.97,"v":829500},{"d":"2020-02-12","o":44.38,"h":45.2,"l":44.3,"c":44.91,"v":838000},{"d":"2020-02-13","o":44.56,"h":44.86,"l":44.15,"c":44.35,"v":993800},{"d":"2020-02-14","o":44.35,"h":44.52,"l":43.91,"c":44.24,"v":1320800},{"d":"2020-02-18","o":44.02,"h":44.8,"l":44.02,"c":44.55,"v":856900},{"d":"2020-02-19","o":44.59,"h":44.89,"l":44.51,"c":44.68,"v":1292300},{"d":"2020-02-20","o":43.19,"h":44.78,"l":43.01,"c":44.09,"v":2099900},{"d":"2020-02-21","o":43.92,"h":44.7,"l":43.89,"c":44.55,"v":916100},{"d":"2020-02-24","o":43.55,"h":44.41,"l":43.46,"c":44.12,"v":1292100},{"d":"2020-02-25","o":44.33,"h":44.49,"l":43.07,"c":43.24,"v":2256600},{"d":"2020-02-26","o":43.7,"h":43.7,"l":41.53,"c":41.88,"v":1193700},{"d":"2020-02-27","o":41.28,"h":42.51,"l":40.53,"c":41.3,"v":1251000},{"d":"2020-02-28","o":40.31,"h":40.99,"l":39.72,"c":40.6,"v":1811900},{"d":"2020-03-02","o":40.71,"h":41.56,"l":39.78,"c":41.5,"v":1116300},{"d":"2020-03-03","o":41.37,"h":42.09,"l":39.9,"c":40.08,"v":832100},{"d":"2020-03-04","o":40.47,"h":40.86,"l":40.19,"c":40.81,"v":670100},{"d":"2020-03-05","o":39.82,"h":40.06,"l":38.85,"c":39.21,"v":1461700},{"d":"2020-03-06","o":38.05,"h":39.52,"l":37.78,"c":38.61,"v":1590700},{"d":"2020-03-09","o":36.38,"h":36.45,"l":34.14,"c":35.05,"v":2130600},{"d":"2020-03-10","o":36.24,"h":36.42,"l":35.12,"c":36.18,"v":1741700},{"d":"2020-03-11","o":35.27,"h":36.58,"l":35.12,"c":35.91,"v":1724000},{"d":"2020-03-12","o":34.62,"h":35.05,"l":31.98,"c":32.46,"v":3133600},{"d":"2020-03-13","o":33.54,"h":34.12,"l":31.85,"c":33,"v":2761300},{"d":"2020-03-16","o":30.45,"h":35.67,"l":30,"c":32.7,"v":2634700},{"d":"2020-03-17","o":33.07,"h":33.9,"l":31.15,"c":32.1,"v":3007500},{"d":"2020-03-18","o":30.25,"h":33.26,"l":30.09,"c":33.21,"v":2359100},{"d":"2020-03-19","o":32.79,"h":33.4,"l":31.16,"c":32.04,"v":2202400},{"d":"2020-03-20","o":32.08,"h":32.67,"l":29.03,"c":29.06,"v":1833400},{"d":"2020-03-23","o":29.03,"h":29.03,"l":26.15,"c":26.87,"v":1831100},{"d":"2020-03-24","o":27.87,"h":29.19,"l":27.75,"c":29.03,"v":1204100},{"d":"2020-03-25","o":29.37,"h":32.67,"l":28.99,"c":31.76,"v":2084800},{"d":"2020-03-26","o":31.76,"h":34.04,"l":31.47,"c":33.79,"v":1757100},{"d":"2020-03-27","o":32.74,"h":33.66,"l":31.61,"c":32.89,"v":1099500},{"d":"2020-03-30","o":32.76,"h":33.45,"l":31.88,"c":33.21,"v":1457600},{"d":"2020-03-31","o":32.96,"h":33.53,"l":32.24,"c":32.61,"v":1295800},{"d":"2020-04-01","o":31.72,"h":31.91,"l":29.97,"c":30.42,"v":975100},{"d":"2020-04-02","o":29.93,"h":31.44,"l":29.64,"c":31.02,"v":1579900},{"d":"2020-04-03","o":30.49,"h":31.03,"l":29.12,"c":29.48,"v":1196600},{"d":"2020-04-06","o":30.49,"h":33.46,"l":30.49,"c":33.36,"v":913000},{"d":"2020-04-07","o":34.41,"h":35.26,"l":33.12,"c":33.63,"v":1782600},{"d":"2020-04-08","o":33.99,"h":35.26,"l":33.62,"c":35.04,"v":993400},{"d":"2020-04-09","o":35.39,"h":36.57,"l":34.81,"c":34.89,"v":1165000},{"d":"2020-04-13","o":34.35,"h":34.52,"l":33.39,"c":33.61,"v":1112500},{"d":"2020-04-14","o":35.23,"h":35.5,"l":34.17,"c":34.97,"v":1027800},{"d":"2020-04-15","o":33.98,"h":34.22,"l":33.3,"c":33.54,"v":998400},{"d":"2020-04-16","o":33.45,"h":33.46,"l":32.51,"c":33.32,"v":954800},{"d":"2020-04-17","o":33.9,"h":34.71,"l":33.6,"c":34.59,"v":1681700},{"d":"2020-04-20","o":33.46,"h":34.4,"l":33.32,"c":33.53,"v":842300},{"d":"2020-04-21","o":32.91,"h":33.17,"l":32.52,"c":32.72,"v":902100},{"d":"2020-04-22","o":33.33,"h":33.55,"l":32,"c":32.45,"v":855500},{"d":"2020-04-23","o":32.84,"h":33.99,"l":32.65,"c":33.5,"v":624500},{"d":"2020-04-24","o":33.84,"h":33.84,"l":32.81,"c":33.48,"v":1239900},{"d":"2020-04-27","o":33.6,"h":34.58,"l":33.6,"c":34.42,"v":821900},{"d":"2020-04-28","o":35.26,"h":36.15,"l":35.01,"c":35.75,"v":989100},{"d":"2020-04-29","o":36.42,"h":38.1,"l":36.41,"c":37.78,"v":1000900},{"d":"2020-04-30","o":37.21,"h":37.96,"l":35.76,"c":36.34,"v":1572500},{"d":"2020-05-01","o":35.76,"h":36,"l":35.18,"c":35.65,"v":694700},{"d":"2020-05-04","o":35.18,"h":35.58,"l":34.69,"c":35.21,"v":1608900},{"d":"2020-05-05","o":36.16,"h":37.87,"l":35.4,"c":35.47,"v":1206200},{"d":"2020-05-06","o":35.98,"h":36.05,"l":35.23,"c":35.64,"v":598300},{"d":"2020-05-07","o":36.07,"h":36.5,"l":35.72,"c":36.11,"v":652100},{"d":"2020-05-08","o":36.53,"h":37.56,"l":36.48,"c":37.45,"v":717400},{"d":"2020-05-11","o":37,"h":37.07,"l":35.81,"c":35.91,"v":1105200},{"d":"2020-05-12","o":35.93,"h":36.23,"l":34.48,"c":34.51,"v":1275900},{"d":"2020-05-13","o":34.29,"h":34.49,"l":32.95,"c":33.26,"v":708800},{"d":"2020-05-14","o":32.65,"h":34,"l":31.69,"c":34,"v":929000},{"d":"2020-05-15","o":33.4,"h":34.42,"l":33.29,"c":33.79,"v":752000},{"d":"2020-05-18","o":35.22,"h":36.46,"l":34.83,"c":36.13,"v":822300},{"d":"2020-05-19","o":35.78,"h":36.24,"l":35.3,"c":35.32,"v":543800},{"d":"2020-05-20","o":35.84,"h":36.54,"l":35.71,"c":36.11,"v":615500},{"d":"2020-05-21","o":36.18,"h":36.42,"l":35.8,"c":35.98,"v":1159900},{"d":"2020-05-22","o":36.17,"h":36.17,"l":35.37,"c":35.71,"v":530500},{"d":"2020-05-26","o":37.01,"h":38.29,"l":36.88,"c":37.79,"v":1342400},{"d":"2020-05-27","o":38.67,"h":39.02,"l":38.15,"c":38.63,"v":711500},{"d":"2020-05-28","o":39.06,"h":39.06,"l":37.46,"c":37.52,"v":992400},{"d":"2020-05-29","o":37.01,"h":37.84,"l":36.96,"c":37.72,"v":754500},{"d":"2020-06-01","o":37.7,"h":38.34,"l":37.28,"c":37.82,"v":753000},{"d":"2020-06-02","o":38.33,"h":38.33,"l":37.72,"c":37.86,"v":587300},{"d":"2020-06-03","o":38.41,"h":39.32,"l":38.28,"c":39.05,"v":776300},{"d":"2020-06-04","o":38.85,"h":40.44,"l":38.81,"c":40.22,"v":1116900},{"d":"2020-06-05","o":41.85,"h":42.14,"l":40.6,"c":41.04,"v":1230500},{"d":"2020-06-08","o":41.38,"h":42.02,"l":41.25,"c":41.42,"v":769900},{"d":"2020-06-09","o":40.52,"h":40.94,"l":40,"c":40.74,"v":1274300},{"d":"2020-06-10","o":40.46,"h":40.57,"l":39.33,"c":39.58,"v":1191300},{"d":"2020-06-11","o":37.91,"h":38.05,"l":36.62,"c":36.63,"v":1082900},{"d":"2020-06-12","o":37.75,"h":37.85,"l":36.32,"c":37.31,"v":760200},{"d":"2020-06-15","o":36.02,"h":37.65,"l":35.73,"c":37.48,"v":568800},{"d":"2020-06-16","o":37.95,"h":38.87,"l":37.56,"c":37.73,"v":685300},{"d":"2020-06-17","o":37.73,"h":37.85,"l":37.19,"c":37.31,"v":535200},{"d":"2020-06-18","o":37.03,"h":37.42,"l":36.7,"c":36.92,"v":725900},{"d":"2020-06-19","o":37.64,"h":37.72,"l":35.97,"c":36.61,"v":1450400},{"d":"2020-06-22","o":36.64,"h":36.89,"l":35.98,"c":36.75,"v":650400},{"d":"2020-06-23","o":37.18,"h":37.3,"l":36.73,"c":36.86,"v":579500},{"d":"2020-06-24","o":36.45,"h":36.45,"l":35.14,"c":35.15,"v":446000},{"d":"2020-06-25","o":34.93,"h":35.33,"l":34.56,"c":35.32,"v":1539400},{"d":"2020-06-26","o":35.22,"h":36.77,"l":34.59,"c":35.44,"v":3154400},{"d":"2020-06-29","o":35.79,"h":36.92,"l":35.66,"c":36.82,"v":1308200},{"d":"2020-06-30","o":36.51,"h":36.98,"l":36.44,"c":36.78,"v":953500},{"d":"2020-07-01","o":36.76,"h":37.1,"l":35.7,"c":35.85,"v":801900},{"d":"2020-07-02","o":36.44,"h":37.05,"l":36.07,"c":36.13,"v":729900},{"d":"2020-07-06","o":36.85,"h":37.09,"l":36.41,"c":36.66,"v":671600},{"d":"2020-07-07","o":36.41,"h":36.76,"l":36.06,"c":36.11,"v":1086600},{"d":"2020-07-08","o":36.02,"h":36.19,"l":35.39,"c":35.77,"v":510500},{"d":"2020-07-09","o":35.57,"h":35.73,"l":34.22,"c":34.44,"v":1169800},{"d":"2020-07-10","o":34.4,"h":35.31,"l":34.4,"c":35.16,"v":795500},{"d":"2020-07-13","o":35.44,"h":35.97,"l":34.92,"c":35.6,"v":1214200},{"d":"2020-07-14","o":35.58,"h":36.06,"l":35.18,"c":36.03,"v":1922600},{"d":"2020-07-15","o":36.81,"h":37.09,"l":36.21,"c":36.9,"v":1078600},{"d":"2020-07-16","o":36.9,"h":37.93,"l":36.63,"c":37.37,"v":515100},{"d":"2020-07-17","o":37.51,"h":37.68,"l":36.95,"c":36.95,"v":1013300},{"d":"2020-07-20","o":36.8,"h":37.23,"l":36.2,"c":36.8,"v":724600},{"d":"2020-07-21","o":37,"h":37.76,"l":37,"c":37.32,"v":1270700},{"d":"2020-07-22","o":37.26,"h":38.12,"l":37.21,"c":37.97,"v":1207400},{"d":"2020-07-23","o":38,"h":38.9,"l":37.94,"c":38.56,"v":1096000},{"d":"2020-07-24","o":38.57,"h":38.57,"l":37.87,"c":38.05,"v":480800},{"d":"2020-07-27","o":37.95,"h":38.43,"l":37.66,"c":38.15,"v":995400},{"d":"2020-07-28","o":38.12,"h":38.69,"l":37.96,"c":37.97,"v":885400},{"d":"2020-07-29","o":37.99,"h":38.75,"l":37.99,"c":38.53,"v":365900},{"d":"2020-07-30","o":38.09,"h":38.23,"l":37.5,"c":38.17,"v":853100},{"d":"2020-07-31","o":37.98,"h":38.08,"l":36.53,"c":37.36,"v":641000},{"d":"2020-08-03","o":37.42,"h":38.15,"l":37.17,"c":38.12,"v":794300},{"d":"2020-08-04","o":38.02,"h":38.66,"l":37.98,"c":38.47,"v":965500},{"d":"2020-08-05","o":37.98,"h":38.1,"l":35.67,"c":37.41,"v":1654600},{"d":"2020-08-06","o":37.43,"h":38.05,"l":36.7,"c":37.01,"v":1381700},{"d":"2020-08-07","o":36.81,"h":37.5,"l":36.69,"c":37.47,"v":811800},{"d":"2020-08-10","o":37.58,"h":38.59,"l":37.52,"c":38.32,"v":709900},{"d":"2020-08-11","o":38.7,"h":40.1,"l":38.7,"c":39.39,"v":1036900},{"d":"2020-08-12","o":39.67,"h":39.71,"l":38.47,"c":38.83,"v":915000},{"d":"2020-08-13","o":38.48,"h":38.62,"l":37.85,"c":37.87,"v":711800},{"d":"2020-08-14","o":37.53,"h":38.28,"l":37.52,"c":38.03,"v":553200},{"d":"2020-08-17","o":38.03,"h":38.27,"l":36.89,"c":37.18,"v":860900},{"d":"2020-08-18","o":37.33,"h":37.33,"l":36.74,"c":36.81,"v":743800},{"d":"2020-08-19","o":36.81,"h":37.14,"l":36.52,"c":36.57,"v":641500},{"d":"2020-08-20","o":36.26,"h":36.31,"l":35.78,"c":35.84,"v":1206900},{"d":"2020-08-21","o":35.62,"h":36.11,"l":35.43,"c":35.68,"v":781900},{"d":"2020-08-24","o":35.78,"h":36.64,"l":35.78,"c":36.37,"v":645200},{"d":"2020-08-25","o":36.7,"h":36.73,"l":35.17,"c":35.25,"v":981600},{"d":"2020-08-26","o":35.15,"h":35.3,"l":34.81,"c":35.17,"v":1980200},{"d":"2020-08-27","o":35.27,"h":35.9,"l":35.27,"c":35.84,"v":801500},{"d":"2020-08-28","o":35.97,"h":36.53,"l":35.67,"c":36.22,"v":907900},{"d":"2020-08-31","o":36.51,"h":36.51,"l":35.86,"c":35.87,"v":785800},{"d":"2020-09-01","o":35.58,"h":36.84,"l":35.36,"c":36.83,"v":927300},{"d":"2020-09-02","o":37,"h":37.51,"l":36.72,"c":37.19,"v":912700},{"d":"2020-09-03","o":37.52,"h":37.79,"l":36.11,"c":36.32,"v":1472600},{"d":"2020-09-04","o":36.91,"h":37.42,"l":35.78,"c":36.08,"v":1493700},{"d":"2020-09-08","o":35.86,"h":35.92,"l":35.01,"c":35.09,"v":970300},{"d":"2020-09-09","o":35.23,"h":35.56,"l":34.9,"c":35.25,"v":1298400},{"d":"2020-09-10","o":35.31,"h":35.78,"l":34.46,"c":34.47,"v":672500},{"d":"2020-09-11","o":34.47,"h":35.12,"l":34.36,"c":34.78,"v":1089600},{"d":"2020-09-14","o":34.83,"h":35.34,"l":34.76,"c":35.25,"v":1300500},{"d":"2020-09-15","o":35.25,"h":35.41,"l":34.36,"c":34.38,"v":704300},{"d":"2020-09-16","o":34.53,"h":34.78,"l":34.09,"c":34.31,"v":1266500},{"d":"2020-09-17","o":33.9,"h":34.48,"l":33.31,"c":34.06,"v":830600},{"d":"2020-09-18","o":33.98,"h":34.82,"l":33.59,"c":33.61,"v":3138900},{"d":"2020-09-21","o":33.04,"h":33.23,"l":31.69,"c":32.16,"v":1565500},{"d":"2020-09-22","o":32,"h":32.69,"l":32,"c":32.34,"v":2608100},{"d":"2020-09-23","o":32.64,"h":33.82,"l":32.49,"c":33.38,"v":2778300},{"d":"2020-09-24","o":33.26,"h":34.56,"l":32.8,"c":34,"v":1558300},{"d":"2020-09-25","o":33.78,"h":34.28,"l":33.27,"c":33.89,"v":1859500},{"d":"2020-09-28","o":34.48,"h":35.41,"l":34.4,"c":34.95,"v":734100},{"d":"2020-09-29","o":35.01,"h":35.42,"l":34.8,"c":34.86,"v":1510900},{"d":"2020-09-30","o":34.91,"h":35.88,"l":34.89,"c":35.14,"v":1169700},{"d":"2020-10-01","o":35.51,"h":35.79,"l":34.3,"c":34.64,"v":1188800},{"d":"2020-10-02","o":33.92,"h":35.53,"l":33.91,"c":34.92,"v":1336000},{"d":"2020-10-05","o":35.29,"h":36.48,"l":35.09,"c":36.16,"v":780900},{"d":"2020-10-06","o":36.6,"h":37.66,"l":36.51,"c":36.78,"v":1033200},{"d":"2020-10-07","o":37.32,"h":39.96,"l":37.18,"c":39.79,"v":1804300},{"d":"2020-10-08","o":39.9,"h":40.98,"l":39.75,"c":40.8,"v":1458700},{"d":"2020-10-09","o":41,"h":41.51,"l":40.73,"c":40.77,"v":969800},{"d":"2020-10-12","o":40.7,"h":41.01,"l":39.99,"c":40.09,"v":1400000},{"d":"2020-10-13","o":39.59,"h":39.94,"l":38.28,"c":39.41,"v":1502200},{"d":"2020-10-14","o":39.55,"h":40,"l":38.79,"c":39.61,"v":1057500},{"d":"2020-10-15","o":39.15,"h":40.86,"l":38.94,"c":40.6,"v":1476800},{"d":"2020-10-16","o":41.01,"h":42.41,"l":41.01,"c":41.75,"v":1296900},{"d":"2020-10-19","o":42.01,"h":42.07,"l":40.77,"c":41.06,"v":1540800},{"d":"2020-10-20","o":41.28,"h":41.28,"l":38.8,"c":39.45,"v":1536600},{"d":"2020-10-21","o":39.53,"h":39.59,"l":37.54,"c":38.09,"v":1685400},{"d":"2020-10-22","o":38.36,"h":38.93,"l":38.36,"c":38.77,"v":927300},{"d":"2020-10-23","o":38.89,"h":39.38,"l":38.64,"c":38.67,"v":847400},{"d":"2020-10-26","o":38.06,"h":38.06,"l":37.14,"c":37.93,"v":1066200},{"d":"2020-10-27","o":37.81,"h":38.26,"l":37.1,"c":37.23,"v":1101100},{"d":"2020-10-28","o":36.47,"h":37.25,"l":36.03,"c":36.21,"v":1351000},{"d":"2020-10-29","o":36.4,"h":37.56,"l":33.93,"c":34.68,"v":1837200},{"d":"2020-10-30","o":34.76,"h":36.18,"l":34.76,"c":36.15,"v":1879300},{"d":"2020-11-02","o":36.55,"h":37.3,"l":36.03,"c":36.73,"v":2076300},{"d":"2020-11-03","o":37.38,"h":38.38,"l":37.01,"c":37.78,"v":1151500},{"d":"2020-11-04","o":37.57,"h":37.59,"l":36.22,"c":36.51,"v":1084200},{"d":"2020-11-05","o":36.99,"h":38.61,"l":36.73,"c":37.95,"v":1284900},{"d":"2020-11-06","o":38.14,"h":38.6,"l":37.58,"c":37.87,"v":969500},{"d":"2020-11-09","o":40,"h":41.43,"l":39.03,"c":39.14,"v":1248500},{"d":"2020-11-10","o":39.62,"h":41.26,"l":39.26,"c":40.87,"v":1253200},{"d":"2020-11-11","o":40.88,"h":40.99,"l":39.69,"c":40.15,"v":916000},{"d":"2020-11-12","o":39.82,"h":40.49,"l":39.53,"c":39.78,"v":770600},{"d":"2020-11-13","o":39.91,"h":40.72,"l":39.91,"c":40.43,"v":502600},{"d":"2020-11-16","o":41.25,"h":41.64,"l":40.61,"c":40.64,"v":1052400},{"d":"2020-11-17","o":40.25,"h":40.34,"l":39.56,"c":40.11,"v":906800},{"d":"2020-11-18","o":40.48,"h":40.75,"l":40.03,"c":40.05,"v":840000},{"d":"2020-11-19","o":40.03,"h":40.44,"l":39.58,"c":40.39,"v":3125700},{"d":"2020-11-20","o":39.84,"h":40.44,"l":39.24,"c":39.74,"v":1962500},{"d":"2020-11-23","o":40.41,"h":41.3,"l":40.13,"c":41.08,"v":1619400},{"d":"2020-11-24","o":41.64,"h":42.61,"l":41.23,"c":42.6,"v":851600},{"d":"2020-11-25","o":42.2,"h":42.31,"l":41.1,"c":41.42,"v":654800},{"d":"2020-11-27","o":41.22,"h":41.47,"l":40.73,"c":41.3,"v":235100},{"d":"2020-11-30","o":41.04,"h":41.19,"l":40.56,"c":41.05,"v":1277400},{"d":"2020-12-01","o":41.51,"h":41.78,"l":40.73,"c":40.73,"v":852100},{"d":"2020-12-02","o":40.74,"h":41.19,"l":40.11,"c":40.49,"v":802500},{"d":"2020-12-03","o":40.55,"h":40.85,"l":39.9,"c":40.06,"v":867900},{"d":"2020-12-04","o":40.16,"h":41.09,"l":40.12,"c":41.02,"v":872900},{"d":"2020-12-07","o":41.08,"h":41.53,"l":40.73,"c":41.11,"v":763600},{"d":"2020-12-08","o":41.2,"h":42.35,"l":40.98,"c":42.29,"v":1007100},{"d":"2020-12-09","o":42.73,"h":44,"l":42.5,"c":43.89,"v":1451100},{"d":"2020-12-10","o":43.66,"h":43.66,"l":42.31,"c":42.8,"v":1275200},{"d":"2020-12-11","o":42.33,"h":42.93,"l":42.33,"c":42.56,"v":865300},{"d":"2020-12-14","o":43.02,"h":43.25,"l":41.63,"c":41.74,"v":775700},{"d":"2020-12-15","o":42.1,"h":43.26,"l":41.93,"c":43.16,"v":866900},{"d":"2020-12-16","o":43.27,"h":43.52,"l":42.51,"c":42.93,"v":841600},{"d":"2020-12-17","o":42.94,"h":43.24,"l":42.56,"c":42.96,"v":1228200},{"d":"2020-12-18","o":42.99,"h":43.44,"l":42.85,"c":43.1,"v":1228100},{"d":"2020-12-21","o":42.66,"h":43.31,"l":42.29,"c":43.09,"v":636000},{"d":"2020-12-22","o":43.05,"h":43.21,"l":42.74,"c":43.04,"v":663600},{"d":"2020-12-23","o":43.36,"h":43.82,"l":43.05,"c":43.42,"v":484000},{"d":"2020-12-24","o":43.51,"h":43.56,"l":42.99,"c":43.26,"v":372100},{"d":"2020-12-28","o":43.59,"h":43.88,"l":42.96,"c":43.43,"v":788800},{"d":"2020-12-29","o":43.68,"h":43.8,"l":42.5,"c":43.03,"v":829800},{"d":"2020-12-30","o":43.11,"h":43.45,"l":42.74,"c":42.99,"v":565300},{"d":"2020-12-31","o":42.84,"h":43.37,"l":42.64,"c":43.13,"v":485300},{"d":"2021-01-04","o":43.27,"h":43.65,"l":41.76,"c":42.08,"v":735200},{"d":"2021-01-05","o":41.81,"h":42.46,"l":41.61,"c":41.98,"v":727100},{"d":"2021-01-06","o":42.56,"h":43.93,"l":42.55,"c":43.77,"v":635000},{"d":"2021-01-07","o":44.03,"h":44.25,"l":43.07,"c":43.97,"v":1252300},{"d":"2021-01-08","o":44.06,"h":44.19,"l":41.68,"c":42.55,"v":1064100},{"d":"2021-01-11","o":41.23,"h":42.3,"l":41.15,"c":42.15,"v":1492400},{"d":"2021-01-12","o":42.26,"h":42.35,"l":41.72,"c":42.06,"v":1021600},{"d":"2021-01-13","o":41.93,"h":42.27,"l":41,"c":41.99,"v":1082000},{"d":"2021-01-14","o":42,"h":42.32,"l":41.27,"c":41.41,"v":1001300},{"d":"2021-01-15","o":41.13,"h":41.25,"l":40.17,"c":40.84,"v":895800},{"d":"2021-01-19","o":40.77,"h":41.63,"l":40.39,"c":41.62,"v":779200},{"d":"2021-01-20","o":41.88,"h":42.04,"l":41.29,"c":41.63,"v":522200},{"d":"2021-01-21","o":41.73,"h":44.34,"l":41.61,"c":44.05,"v":1221500},{"d":"2021-01-22","o":43.9,"h":44.81,"l":43.41,"c":44.63,"v":919700},{"d":"2021-01-25","o":45,"h":45.91,"l":44.54,"c":45.18,"v":1033400},{"d":"2021-01-26","o":45.36,"h":45.92,"l":45.07,"c":45.31,"v":962000},{"d":"2021-01-27","o":44.89,"h":45.57,"l":44.21,"c":44.67,"v":1092000},{"d":"2021-01-28","o":45.02,"h":45.47,"l":43.49,"c":43.59,"v":689300},{"d":"2021-01-29","o":43.54,"h":43.54,"l":40.61,"c":40.7,"v":1638800},{"d":"2021-02-01","o":40.95,"h":41.51,"l":40.39,"c":41.25,"v":812200},{"d":"2021-02-02","o":41.76,"h":41.78,"l":40.99,"c":41.54,"v":731300},{"d":"2021-02-03","o":41.43,"h":42.49,"l":41.43,"c":42.34,"v":895800},{"d":"2021-02-04","o":42.5,"h":42.86,"l":42,"c":42.67,"v":686100},{"d":"2021-02-05","o":43.08,"h":43.5,"l":42.64,"c":43.11,"v":618200},{"d":"2021-02-08","o":43.46,"h":44.09,"l":43.11,"c":43.84,"v":486900},{"d":"2021-02-09","o":43.99,"h":44.22,"l":43.31,"c":43.91,"v":654200},{"d":"2021-02-10","o":44.07,"h":44.25,"l":42.98,"c":43.13,"v":788400},{"d":"2021-02-11","o":43.27,"h":43.39,"l":42.19,"c":42.49,"v":587800},{"d":"2021-02-12","o":42.66,"h":43.4,"l":42.24,"c":42.51,"v":1412600},{"d":"2021-02-16","o":42.62,"h":43.01,"l":41.94,"c":42.57,"v":1177600},{"d":"2021-02-17","o":42.33,"h":42.74,"l":41.4,"c":41.65,"v":1147900},{"d":"2021-02-18","o":40.3,"h":40.65,"l":38.03,"c":38.48,"v":2643700},{"d":"2021-02-19","o":38.26,"h":39.06,"l":37.99,"c":38.14,"v":1697200},{"d":"2021-02-22","o":37.74,"h":38.09,"l":37.18,"c":37.69,"v":2032800},{"d":"2021-02-23","o":37.48,"h":38.18,"l":36.5,"c":37.92,"v":1641000},{"d":"2021-02-24","o":38,"h":38.39,"l":37.64,"c":38.04,"v":4540900},{"d":"2021-02-25","o":38.04,"h":39.18,"l":37.96,"c":38.06,"v":2395500},{"d":"2021-02-26","o":38.02,"h":38.45,"l":37.19,"c":37.92,"v":2760300},{"d":"2021-03-01","o":38.4,"h":40.53,"l":38.38,"c":40.21,"v":1295700},{"d":"2021-03-02","o":39.94,"h":40.16,"l":38.89,"c":39.49,"v":1389400},{"d":"2021-03-03","o":39.57,"h":42.82,"l":39.49,"c":41.53,"v":2135900},{"d":"2021-03-04","o":41.26,"h":41.6,"l":39.22,"c":39.75,"v":1138700},{"d":"2021-03-05","o":40.14,"h":40.83,"l":39.09,"c":40.61,"v":1267500},{"d":"2021-03-08","o":41.07,"h":41.8,"l":40.78,"c":41.05,"v":1076600},{"d":"2021-03-09","o":41.28,"h":42.34,"l":40.94,"c":40.96,"v":1051700},{"d":"2021-03-10","o":41.2,"h":41.98,"l":40.53,"c":41.78,"v":980300},{"d":"2021-03-11","o":41.82,"h":42.23,"l":41.26,"c":41.38,"v":765500},{"d":"2021-03-12","o":41.5,"h":42.61,"l":41.38,"c":42.56,"v":832200},{"d":"2021-03-15","o":42.75,"h":43.27,"l":42.36,"c":43.27,"v":620200},{"d":"2021-03-16","o":43.24,"h":43.24,"l":42.05,"c":42.32,"v":710500},{"d":"2021-03-17","o":42.54,"h":43.23,"l":42.33,"c":42.55,"v":854400},{"d":"2021-03-18","o":42.31,"h":43.63,"l":42.31,"c":42.79,"v":868700},{"d":"2021-03-19","o":42.8,"h":43.02,"l":42.22,"c":42.47,"v":1310400},{"d":"2021-03-22","o":42.4,"h":42.65,"l":41.17,"c":41.4,"v":990100},{"d":"2021-03-23","o":40.4,"h":40.87,"l":38.89,"c":39.26,"v":1447600},{"d":"2021-03-24","o":39.69,"h":40.95,"l":39.51,"c":39.86,"v":1092700},{"d":"2021-03-25","o":39.61,"h":40.62,"l":39.47,"c":40.35,"v":706300},{"d":"2021-03-26","o":40.7,"h":41.2,"l":40.29,"c":40.65,"v":809000},{"d":"2021-03-29","o":40.46,"h":40.98,"l":40.16,"c":40.26,"v":1937500},{"d":"2021-03-30","o":40.23,"h":41.52,"l":40.05,"c":41.38,"v":1748200},{"d":"2021-03-31","o":41.61,"h":41.81,"l":40.73,"c":40.83,"v":663800},{"d":"2021-04-01","o":41.09,"h":41.3,"l":40.54,"c":40.89,"v":676100},{"d":"2021-04-05","o":41.42,"h":41.55,"l":40.91,"c":41.32,"v":611000},{"d":"2021-04-06","o":41.35,"h":42.04,"l":41.35,"c":41.75,"v":1029000},{"d":"2021-04-07","o":41.85,"h":42.92,"l":41.85,"c":42.19,"v":1595600},{"d":"2021-04-08","o":41.8,"h":42.32,"l":41.37,"c":41.81,"v":848600},{"d":"2021-04-09","o":41.81,"h":43.17,"l":41.81,"c":43.15,"v":856900},{"d":"2021-04-12","o":43.29,"h":44,"l":43.29,"c":43.82,"v":1319300},{"d":"2021-04-13","o":43.87,"h":44.1,"l":43.12,"c":43.31,"v":865800},{"d":"2021-04-14","o":43.27,"h":43.69,"l":43.1,"c":43.36,"v":746900},{"d":"2021-04-15","o":43.63,"h":45.21,"l":43.63,"c":45.21,"v":870200},{"d":"2021-04-16","o":45.75,"h":46.04,"l":44.16,"c":44.8,"v":825000},{"d":"2021-04-19","o":44.8,"h":44.8,"l":44.04,"c":44.32,"v":620200},{"d":"2021-04-20","o":44.32,"h":45,"l":43.69,"c":44.11,"v":814000},{"d":"2021-04-21","o":43.31,"h":44.52,"l":43.28,"c":44.22,"v":725500},{"d":"2021-04-22","o":44.35,"h":44.61,"l":43.21,"c":43.36,"v":883200},{"d":"2021-04-23","o":43.45,"h":44.02,"l":43.13,"c":43.79,"v":672200},{"d":"2021-04-26","o":43.95,"h":44.34,"l":43.95,"c":44.05,"v":577000},{"d":"2021-04-27","o":44.07,"h":44.23,"l":43.27,"c":43.51,"v":954700},{"d":"2021-04-28","o":43.4,"h":43.72,"l":42.94,"c":42.96,"v":1333000},{"d":"2021-04-29","o":43.02,"h":43.17,"l":41.02,"c":41.82,"v":2015800},{"d":"2021-04-30","o":41.69,"h":41.87,"l":41.04,"c":41.47,"v":1263700},{"d":"2021-05-03","o":41.85,"h":42.3,"l":41.46,"c":41.73,"v":2339900},{"d":"2021-05-04","o":41.57,"h":42.75,"l":41.04,"c":42.63,"v":1167600},{"d":"2021-05-05","o":42.84,"h":42.99,"l":42.01,"c":42.57,"v":535600},{"d":"2021-05-06","o":42.49,"h":44.44,"l":42.49,"c":44.4,"v":788000},{"d":"2021-05-07","o":44.21,"h":45.46,"l":43.82,"c":45.08,"v":849300},{"d":"2021-05-10","o":45.45,"h":46.4,"l":45.1,"c":45.1,"v":853100},{"d":"2021-05-11","o":44.66,"h":45.35,"l":44.1,"c":44.26,"v":819600},{"d":"2021-05-12","o":44.34,"h":44.65,"l":43.74,"c":43.83,"v":757000},{"d":"2021-05-13","o":43.74,"h":45.48,"l":43.71,"c":45.27,"v":660900},{"d":"2021-05-14","o":45.48,"h":45.75,"l":44.72,"c":45.58,"v":485300},{"d":"2021-05-17","o":45.44,"h":45.95,"l":45.33,"c":45.42,"v":520300},{"d":"2021-05-18","o":45.29,"h":45.3,"l":44.14,"c":44.18,"v":568500},{"d":"2021-05-19","o":43.61,"h":44.31,"l":43.15,"c":44.17,"v":743600},{"d":"2021-05-20","o":44.22,"h":44.28,"l":43.76,"c":44.09,"v":510600},{"d":"2021-05-21","o":44.29,"h":44.66,"l":43.9,"c":44.25,"v":511700},{"d":"2021-05-24","o":44.3,"h":44.3,"l":43.55,"c":43.69,"v":338700},{"d":"2021-05-25","o":43.61,"h":43.7,"l":42.75,"c":42.78,"v":484200},{"d":"2021-05-26","o":43.01,"h":43.06,"l":42.63,"c":42.91,"v":844100},{"d":"2021-05-27","o":43.37,"h":43.4,"l":42.72,"c":42.87,"v":903200},{"d":"2021-05-28","o":42.62,"h":42.8,"l":42.14,"c":42.31,"v":606500},{"d":"2021-06-01","o":41.4,"h":42.53,"l":41.05,"c":42.51,"v":1691200},{"d":"2021-06-02","o":42.78,"h":42.9,"l":41.45,"c":41.72,"v":1109600},{"d":"2021-06-03","o":41.6,"h":42.66,"l":41.58,"c":42.19,"v":927700},{"d":"2021-06-04","o":42.33,"h":42.93,"l":42.08,"c":42.76,"v":1176100},{"d":"2021-06-07","o":42.88,"h":42.99,"l":41.78,"c":41.99,"v":1043700},{"d":"2021-06-08","o":42,"h":42.55,"l":41.5,"c":42.09,"v":632400},{"d":"2021-06-09","o":42.27,"h":42.41,"l":41.82,"c":41.99,"v":710900},{"d":"2021-06-10","o":42.28,"h":42.47,"l":41.42,"c":41.45,"v":2002100},{"d":"2021-06-11","o":41.69,"h":42.11,"l":41.69,"c":42,"v":512700},{"d":"2021-06-14","o":41.85,"h":42.11,"l":40.78,"c":41.05,"v":565900},{"d":"2021-06-15","o":41.1,"h":41.73,"l":40.95,"c":41.68,"v":580800},{"d":"2021-06-16","o":41.62,"h":41.79,"l":40.65,"c":40.83,"v":781300},{"d":"2021-06-17","o":40.88,"h":41.09,"l":39.04,"c":39.58,"v":858200},{"d":"2021-06-18","o":39,"h":39.37,"l":38.54,"c":38.65,"v":1386600},{"d":"2021-06-21","o":38.99,"h":39.77,"l":38.8,"c":39.32,"v":954500},{"d":"2021-06-22","o":39.17,"h":39.38,"l":38.54,"c":39.12,"v":941300},{"d":"2021-06-23","o":39.24,"h":39.68,"l":38.89,"c":39.17,"v":842800},{"d":"2021-06-24","o":39.4,"h":40.09,"l":39.01,"c":39.77,"v":684400},{"d":"2021-06-25","o":39.93,"h":40.43,"l":39.68,"c":40.31,"v":1204800},{"d":"2021-06-28","o":40.33,"h":40.33,"l":39.57,"c":39.79,"v":925400},{"d":"2021-06-29","o":40.01,"h":40.4,"l":39.33,"c":39.49,"v":580500},{"d":"2021-06-30","o":39.33,"h":39.97,"l":39.3,"c":39.74,"v":473400},{"d":"2021-07-01","o":40.08,"h":40.21,"l":39.76,"c":39.82,"v":772800},{"d":"2021-07-02","o":39.78,"h":40.16,"l":39.55,"c":39.97,"v":672900},{"d":"2021-07-06","o":39.74,"h":39.97,"l":38.98,"c":39.72,"v":1196100},{"d":"2021-07-07","o":39.46,"h":40.5,"l":39.46,"c":40.23,"v":768300},{"d":"2021-07-08","o":39.54,"h":40.13,"l":39.18,"c":39.59,"v":609400},{"d":"2021-07-09","o":40.28,"h":40.61,"l":39.76,"c":40.53,"v":526700},{"d":"2021-07-12","o":40.04,"h":40.77,"l":39.87,"c":40.55,"v":437500},{"d":"2021-07-13","o":40.35,"h":40.73,"l":39.66,"c":39.71,"v":558300},{"d":"2021-07-14","o":39.86,"h":40.27,"l":39.64,"c":40.19,"v":515200},{"d":"2021-07-15","o":40.11,"h":40.63,"l":40.02,"c":40.18,"v":496400},{"d":"2021-07-16","o":40.34,"h":40.69,"l":40.08,"c":40.22,"v":677700},{"d":"2021-07-19","o":39.22,"h":39.76,"l":38.61,"c":39.21,"v":953200},{"d":"2021-07-20","o":39.35,"h":40.63,"l":39.27,"c":40.21,"v":749900},{"d":"2021-07-21","o":40.72,"h":40.94,"l":40.34,"c":40.4,"v":565900},{"d":"2021-07-22","o":40.2,"h":40.35,"l":39.32,"c":39.45,"v":741800},{"d":"2021-07-23","o":39.72,"h":40.17,"l":39.62,"c":39.89,"v":544600},{"d":"2021-07-26","o":40,"h":40.44,"l":39.48,"c":39.84,"v":674900},{"d":"2021-07-27","o":39.79,"h":39.91,"l":39.06,"c":39.29,"v":922900},{"d":"2021-07-28","o":39.26,"h":39.76,"l":38.88,"c":39.22,"v":877400},{"d":"2021-07-29","o":39.4,"h":39.9,"l":38.85,"c":39.67,"v":1109300},{"d":"2021-07-30","o":39.33,"h":39.97,"l":39.29,"c":39.91,"v":702800},{"d":"2021-08-02","o":40.26,"h":40.99,"l":39.77,"c":39.8,"v":667600},{"d":"2021-08-03","o":39.65,"h":40.52,"l":39.24,"c":40.22,"v":733400},{"d":"2021-08-04","o":39.85,"h":40.17,"l":39.31,"c":39.42,"v":566000},{"d":"2021-08-05","o":39.65,"h":40.03,"l":38.97,"c":39.02,"v":506000},{"d":"2021-08-06","o":39.33,"h":39.51,"l":38.25,"c":38.45,"v":675300},{"d":"2021-08-09","o":38.25,"h":38.92,"l":37.97,"c":38.55,"v":1716100},{"d":"2021-08-10","o":38.77,"h":38.78,"l":38.28,"c":38.49,"v":792800},{"d":"2021-08-11","o":38.58,"h":39.78,"l":38.38,"c":39.77,"v":771600},{"d":"2021-08-12","o":39.99,"h":40.12,"l":39.13,"c":39.28,"v":446200},{"d":"2021-08-13","o":39.24,"h":39.24,"l":38.51,"c":38.52,"v":212300},{"d":"2021-08-16","o":38.33,"h":38.7,"l":38.08,"c":38.36,"v":378000},{"d":"2021-08-17","o":38.03,"h":38.06,"l":37.43,"c":37.57,"v":639400},{"d":"2021-08-18","o":37.37,"h":37.64,"l":37.15,"c":37.15,"v":692900},{"d":"2021-08-19","o":36.88,"h":37.11,"l":36.17,"c":36.7,"v":542200},{"d":"2021-08-20","o":36.76,"h":37.31,"l":36.69,"c":37.13,"v":483400},{"d":"2021-08-23","o":37.25,"h":37.55,"l":36.78,"c":37.03,"v":444200},{"d":"2021-08-24","o":37,"h":37.57,"l":37,"c":37.26,"v":568400},{"d":"2021-08-25","o":37.28,"h":37.92,"l":37.05,"c":37.58,"v":605600},{"d":"2021-08-26","o":37.48,"h":37.6,"l":37.08,"c":37.48,"v":570500},{"d":"2021-08-27","o":37.6,"h":38.02,"l":37.56,"c":37.67,"v":611600},{"d":"2021-08-30","o":37.78,"h":37.8,"l":37.42,"c":37.46,"v":4636200},{"d":"2021-08-31","o":37.42,"h":37.7,"l":36.86,"c":36.98,"v":754000},{"d":"2021-09-01","o":37.08,"h":38.24,"l":36.88,"c":37.95,"v":997500},{"d":"2021-09-02","o":38.16,"h":38.69,"l":38.03,"c":38.69,"v":652800},{"d":"2021-09-03","o":38.66,"h":38.89,"l":38.15,"c":38.19,"v":457100},{"d":"2021-09-07","o":38.03,"h":38.04,"l":37.05,"c":37.13,"v":350900},{"d":"2021-09-08","o":37.03,"h":37.27,"l":36.57,"c":37.24,"v":487200},{"d":"2021-09-09","o":37.13,"h":37.24,"l":35.95,"c":35.95,"v":630300},{"d":"2021-09-10","o":36.18,"h":36.46,"l":35.74,"c":36.03,"v":1352400},{"d":"2021-09-13","o":36.42,"h":36.82,"l":36.23,"c":36.81,"v":798100},{"d":"2021-09-14","o":36.78,"h":36.78,"l":35.91,"c":36.43,"v":703300},{"d":"2021-09-15","o":36.49,"h":36.77,"l":36.13,"c":36.75,"v":1018200},{"d":"2021-09-16","o":36.86,"h":37.01,"l":36.09,"c":36.25,"v":583700},{"d":"2021-09-17","o":36.21,"h":36.25,"l":35.07,"c":35.74,"v":2682500},{"d":"2021-09-20","o":34.96,"h":35.3,"l":34.4,"c":35.28,"v":1177300},{"d":"2021-09-21","o":35.45,"h":35.45,"l":34.62,"c":35.25,"v":959100},{"d":"2021-09-22","o":35.74,"h":36.4,"l":35.74,"c":35.93,"v":1105300},{"d":"2021-09-23","o":36.2,"h":36.48,"l":35.81,"c":35.87,"v":865000},{"d":"2021-09-24","o":35.66,"h":35.89,"l":34.83,"c":35.3,"v":1556700},{"d":"2021-09-27","o":35.48,"h":36.31,"l":35.35,"c":36.13,"v":1151300},{"d":"2021-09-28","o":36.33,"h":36.9,"l":35.7,"c":35.74,"v":891900},{"d":"2021-09-29","o":35.78,"h":36.15,"l":35.44,"c":35.92,"v":803500},{"d":"2021-09-30","o":35.9,"h":36.28,"l":35.3,"c":35.32,"v":4856600},{"d":"2021-10-01","o":35.49,"h":36.36,"l":34.94,"c":35.87,"v":1111200},{"d":"2021-10-04","o":36.09,"h":36.48,"l":35.78,"c":35.9,"v":1119400},{"d":"2021-10-05","o":35.64,"h":36.28,"l":35.02,"c":36.01,"v":1596700},{"d":"2021-10-06","o":35.66,"h":36.06,"l":35,"c":35.24,"v":1318600},{"d":"2021-10-07","o":35.23,"h":35.66,"l":34.54,"c":34.95,"v":1737000},{"d":"2021-10-08","o":35.12,"h":35.65,"l":34.9,"c":35.62,"v":877700},{"d":"2021-10-11","o":35.57,"h":36.03,"l":35.41,"c":35.41,"v":512900},{"d":"2021-10-12","o":35.15,"h":35.3,"l":34.24,"c":34.34,"v":702800},{"d":"2021-10-13","o":34.14,"h":34.95,"l":33.7,"c":34.46,"v":654000},{"d":"2021-10-14","o":34.7,"h":35.35,"l":34.56,"c":35.16,"v":426400},{"d":"2021-10-15","o":35.61,"h":35.8,"l":35.03,"c":35.11,"v":454500},{"d":"2021-10-18","o":34.77,"h":35.16,"l":34.61,"c":35.06,"v":606100},{"d":"2021-10-19","o":35.18,"h":35.28,"l":34.65,"c":35.03,"v":484800},{"d":"2021-10-20","o":34.87,"h":35.77,"l":34.8,"c":35.41,"v":608800},{"d":"2021-10-21","o":35.47,"h":35.47,"l":34.8,"c":35.1,"v":386900},{"d":"2021-10-22","o":35.05,"h":35.37,"l":34.55,"c":34.57,"v":425500},{"d":"2021-10-25","o":34.52,"h":34.85,"l":34.25,"c":34.69,"v":713100},{"d":"2021-10-26","o":34.68,"h":34.74,"l":33.47,"c":33.5,"v":922700},{"d":"2021-10-27","o":33.52,"h":33.68,"l":32.55,"c":32.57,"v":1166000},{"d":"2021-10-28","o":33.85,"h":34.8,"l":33.36,"c":34.45,"v":1841800},{"d":"2021-10-29","o":34.4,"h":35.06,"l":33.34,"c":33.36,"v":1619200},{"d":"2021-11-01","o":33.41,"h":34.85,"l":33.33,"c":34.25,"v":1104000},{"d":"2021-11-02","o":34.43,"h":34.44,"l":33.1,"c":33.87,"v":1370000},{"d":"2021-11-03","o":33.72,"h":34.81,"l":33.66,"c":34.28,"v":1250400},{"d":"2021-11-04","o":34.38,"h":34.89,"l":34.17,"c":34.34,"v":1079600},{"d":"2021-11-05","o":34.64,"h":35.91,"l":34.62,"c":35.34,"v":1608500},{"d":"2021-11-08","o":35.57,"h":35.65,"l":34.76,"c":34.93,"v":1051100},{"d":"2021-11-09","o":34.87,"h":35.76,"l":34.75,"c":35.33,"v":1445300},{"d":"2021-11-10","o":35.3,"h":36.27,"l":35.27,"c":36.22,"v":920600},{"d":"2021-11-11","o":36.21,"h":36.33,"l":35.48,"c":36.23,"v":945100},{"d":"2021-11-12","o":36.37,"h":36.8,"l":36.11,"c":36.33,"v":978700},{"d":"2021-11-15","o":36.53,"h":36.77,"l":36.33,"c":36.55,"v":615200},{"d":"2021-11-16","o":36.57,"h":37.4,"l":36.55,"c":36.94,"v":1036100},{"d":"2021-11-17","o":37,"h":37.28,"l":36.61,"c":36.75,"v":1025000},{"d":"2021-11-18","o":36.86,"h":36.99,"l":36,"c":36.31,"v":899000},{"d":"2021-11-19","o":36.07,"h":36.65,"l":35.9,"c":36.2,"v":919800},{"d":"2021-11-22","o":36.29,"h":38.07,"l":36.09,"c":37.75,"v":911000},{"d":"2021-11-23","o":37.98,"h":38.17,"l":37.38,"c":37.53,"v":900600},{"d":"2021-11-24","o":37.66,"h":37.95,"l":37.33,"c":37.53,"v":810500},{"d":"2021-11-26","o":36.48,"h":36.97,"l":36.22,"c":36.61,"v":631600},{"d":"2021-11-29","o":36.97,"h":36.97,"l":35.57,"c":36.06,"v":1180300},{"d":"2021-11-30","o":35.77,"h":36.1,"l":34.2,"c":34.59,"v":1498800},{"d":"2021-12-01","o":35.22,"h":36.15,"l":34.92,"c":34.96,"v":1635400},{"d":"2021-12-02","o":35.19,"h":36.36,"l":35.05,"c":35.96,"v":842600},{"d":"2021-12-03","o":36.05,"h":36.56,"l":35.88,"c":36.2,"v":770000},{"d":"2021-12-06","o":36.41,"h":37.72,"l":36.23,"c":36.93,"v":920200},{"d":"2021-12-07","o":37.01,"h":37.63,"l":36.7,"c":36.79,"v":784100},{"d":"2021-12-08","o":36.85,"h":36.95,"l":36.11,"c":36.12,"v":1007800},{"d":"2021-12-09","o":33.39,"h":35.28,"l":33.36,"c":34.76,"v":1707900},{"d":"2021-12-10","o":35.12,"h":35.49,"l":34.67,"c":34.89,"v":1012100},{"d":"2021-12-13","o":34.8,"h":35.49,"l":34.51,"c":35.15,"v":937100},{"d":"2021-12-14","o":35.05,"h":36.12,"l":34.94,"c":35.37,"v":1040300},{"d":"2021-12-15","o":35.4,"h":35.51,"l":33.64,"c":34.22,"v":1613600},{"d":"2021-12-16","o":34.44,"h":35.13,"l":34.19,"c":34.86,"v":1128200},{"d":"2021-12-17","o":34.94,"h":34.99,"l":33.94,"c":34.54,"v":1559600},{"d":"2021-12-20","o":34.14,"h":34.37,"l":33.47,"c":33.64,"v":994500},{"d":"2021-12-21","o":33.67,"h":34.6,"l":33.67,"c":34.2,"v":825400},{"d":"2021-12-22","o":34.15,"h":34.71,"l":34.04,"c":34.2,"v":713100},{"d":"2021-12-23","o":34.33,"h":35.12,"l":34.23,"c":34.6,"v":769400},{"d":"2021-12-27","o":34.52,"h":35.02,"l":34.43,"c":35.01,"v":795600},{"d":"2021-12-28","o":34.95,"h":35.82,"l":34.95,"c":35.5,"v":1861500},{"d":"2021-12-29","o":35.63,"h":35.74,"l":35.21,"c":35.44,"v":2350100},{"d":"2021-12-30","o":35.6,"h":35.79,"l":35.28,"c":35.65,"v":2260900},{"d":"2021-12-31","o":35.57,"h":36.67,"l":35.44,"c":36.35,"v":1446000},{"d":"2022-01-03","o":36.48,"h":37.06,"l":36.28,"c":36.77,"v":1082600},{"d":"2022-01-04","o":37.29,"h":38.05,"l":37.01,"c":37.73,"v":977900},{"d":"2022-01-05","o":37.9,"h":38.83,"l":37.8,"c":38.03,"v":1299500},{"d":"2022-01-06","o":38.43,"h":38.61,"l":37.67,"c":38.05,"v":762000},{"d":"2022-01-07","o":38.05,"h":38.24,"l":37.64,"c":38.02,"v":841600},{"d":"2022-01-10","o":38.14,"h":38.41,"l":37.79,"c":38.31,"v":846100},{"d":"2022-01-11","o":38.47,"h":38.65,"l":37.67,"c":38.19,"v":1006600},{"d":"2022-01-12","o":38.36,"h":38.5,"l":37.33,"c":37.53,"v":1047400},{"d":"2022-01-13","o":37.83,"h":39.43,"l":37.69,"c":39.37,"v":1161300},{"d":"2022-01-14","o":39.07,"h":41.26,"l":39.01,"c":41.1,"v":2053700},{"d":"2022-01-18","o":41.14,"h":41.99,"l":40.54,"c":41.61,"v":1435100},{"d":"2022-01-19","o":41.78,"h":41.91,"l":40.57,"c":40.95,"v":1233500},{"d":"2022-01-20","o":40.78,"h":40.81,"l":38.67,"c":38.72,"v":940100},{"d":"2022-01-21","o":38.61,"h":39.22,"l":38.21,"c":38.8,"v":689800},{"d":"2022-01-24","o":38.27,"h":39.66,"l":38.27,"c":39.45,"v":975200},{"d":"2022-01-25","o":39.22,"h":39.53,"l":37.7,"c":38.84,"v":1250600},{"d":"2022-01-26","o":39.12,"h":39.79,"l":38.3,"c":38.68,"v":844100},{"d":"2022-01-27","o":38.79,"h":39.57,"l":38.1,"c":38.66,"v":958900},{"d":"2022-01-28","o":38.17,"h":38.46,"l":37.39,"c":38.4,"v":742000},{"d":"2022-01-31","o":37.95,"h":38.01,"l":36.93,"c":37.99,"v":1485700},{"d":"2022-02-01","o":37.94,"h":38.97,"l":37.94,"c":38.89,"v":699400},{"d":"2022-02-02","o":38.79,"h":39.4,"l":38.47,"c":39.14,"v":757300},{"d":"2022-02-03","o":39.2,"h":39.76,"l":38.79,"c":39.26,"v":575800},{"d":"2022-02-04","o":38.74,"h":39.28,"l":37.92,"c":38.58,"v":749800},{"d":"2022-02-07","o":38.59,"h":38.83,"l":38.23,"c":38.63,"v":403800},{"d":"2022-02-08","o":39.04,"h":39.43,"l":38.66,"c":39.3,"v":636700},{"d":"2022-02-09","o":39.5,"h":39.92,"l":39.4,"c":39.54,"v":548900},{"d":"2022-02-10","o":39.54,"h":40.2,"l":39.03,"c":39.17,"v":448500},{"d":"2022-02-11","o":39.2,"h":39.9,"l":38.8,"c":39.26,"v":637100},{"d":"2022-02-14","o":39.33,"h":39.9,"l":38.92,"c":39.85,"v":1251600},{"d":"2022-02-15","o":40.13,"h":40.91,"l":39.9,"c":40.36,"v":1051900},{"d":"2022-02-16","o":40.26,"h":40.77,"l":40.02,"c":40.39,"v":1015700},{"d":"2022-02-17","o":41.1,"h":42,"l":40.59,"c":40.91,"v":1383100},{"d":"2022-02-18","o":41.11,"h":41.39,"l":40.42,"c":40.57,"v":689200},{"d":"2022-02-22","o":40.25,"h":40.69,"l":39.79,"c":39.91,"v":778700},{"d":"2022-02-23","o":40.1,"h":40.42,"l":39.28,"c":39.42,"v":952800},{"d":"2022-02-24","o":38.28,"h":38.81,"l":37.49,"c":38.11,"v":1098400},{"d":"2022-02-25","o":39.09,"h":39.89,"l":38.81,"c":39.73,"v":1084700},{"d":"2022-02-28","o":39.18,"h":40.07,"l":38.99,"c":39.94,"v":1142000},{"d":"2022-03-01","o":39.78,"h":40.08,"l":38.33,"c":39.25,"v":865600},{"d":"2022-03-02","o":39.4,"h":40.21,"l":39.12,"c":39.82,"v":691300},{"d":"2022-03-03","o":40.13,"h":40.73,"l":39.46,"c":40.63,"v":964500},{"d":"2022-03-04","o":39.84,"h":41.05,"l":39.43,"c":40.9,"v":1066100},{"d":"2022-03-07","o":40.81,"h":41.06,"l":38.99,"c":39.13,"v":872400},{"d":"2022-03-08","o":39.65,"h":40.38,"l":38.96,"c":39.08,"v":667600},{"d":"2022-03-09","o":39.73,"h":40.21,"l":39.42,"c":39.7,"v":952500},{"d":"2022-03-10","o":39.34,"h":39.66,"l":38.58,"c":38.87,"v":590200},{"d":"2022-03-11","o":39.05,"h":39.53,"l":38.88,"c":38.92,"v":573400},{"d":"2022-03-14","o":39.39,"h":39.78,"l":38.84,"c":39.51,"v":709800},{"d":"2022-03-15","o":39.84,"h":39.84,"l":37.99,"c":38.59,"v":1530500},{"d":"2022-03-16","o":38.83,"h":39.66,"l":38.78,"c":39.44,"v":1083300},{"d":"2022-03-17","o":39.33,"h":39.84,"l":39.04,"c":39.54,"v":789700},{"d":"2022-03-18","o":39.04,"h":39.4,"l":38.44,"c":39.4,"v":1005600},{"d":"2022-03-21","o":39.56,"h":40.47,"l":39.53,"c":40.1,"v":918300},{"d":"2022-03-22","o":40.46,"h":40.89,"l":40.06,"c":40.16,"v":685700},{"d":"2022-03-23","o":39.92,"h":40.02,"l":39.46,"c":39.47,"v":583400},{"d":"2022-03-24","o":39.64,"h":40.08,"l":39.3,"c":39.84,"v":498700},{"d":"2022-03-25","o":39.92,"h":41.1,"l":39.83,"c":41.1,"v":786400},{"d":"2022-03-28","o":41.1,"h":41.1,"l":39.92,"c":40.36,"v":690600},{"d":"2022-03-29","o":40.79,"h":41.08,"l":40.26,"c":40.56,"v":711700},{"d":"2022-03-30","o":40.47,"h":40.78,"l":39.84,"c":40.27,"v":978800},{"d":"2022-03-31","o":40.15,"h":40.49,"l":39.23,"c":39.26,"v":593600},{"d":"2022-04-01","o":39.52,"h":39.6,"l":38.1,"c":38.67,"v":640300},{"d":"2022-04-04","o":38.6,"h":38.62,"l":37.64,"c":38.42,"v":647800},{"d":"2022-04-05","o":38.36,"h":38.81,"l":37.73,"c":37.81,"v":674600},{"d":"2022-04-06","o":37.49,"h":37.58,"l":36.87,"c":37.34,"v":754900},{"d":"2022-04-07","o":37.1,"h":37.32,"l":35.95,"c":36.3,"v":899000},{"d":"2022-04-08","o":36.27,"h":36.4,"l":35.34,"c":35.43,"v":1040900},{"d":"2022-04-11","o":35.43,"h":36.25,"l":35.24,"c":35.3,"v":888400},{"d":"2022-04-12","o":35.19,"h":36.43,"l":34.84,"c":35.02,"v":1021700},{"d":"2022-04-13","o":34.97,"h":35.37,"l":34.53,"c":35.18,"v":1027400},{"d":"2022-04-14","o":35.29,"h":35.53,"l":34.88,"c":35.16,"v":918100},{"d":"2022-04-18","o":35.34,"h":36.19,"l":35.23,"c":35.9,"v":640500},{"d":"2022-04-19","o":36.03,"h":36.49,"l":35.97,"c":36.24,"v":750700},{"d":"2022-04-20","o":36.68,"h":37.29,"l":36.68,"c":37.23,"v":796100},{"d":"2022-04-21","o":37.61,"h":37.78,"l":37.23,"c":37.72,"v":668700},{"d":"2022-04-22","o":37.37,"h":37.37,"l":36.42,"c":36.48,"v":394000},{"d":"2022-04-25","o":36.18,"h":36.89,"l":35.7,"c":36.76,"v":689600},{"d":"2022-04-26","o":36.6,"h":37.1,"l":36.22,"c":36.42,"v":753300},{"d":"2022-04-27","o":36.29,"h":36.87,"l":35.97,"c":36.24,"v":1228300},{"d":"2022-04-28","o":37.23,"h":38.32,"l":36.53,"c":38.1,"v":1198400},{"d":"2022-04-29","o":38.16,"h":38.63,"l":37.38,"c":37.44,"v":1230000},{"d":"2022-05-02","o":37.54,"h":38.18,"l":37.13,"c":38,"v":1117100},{"d":"2022-05-03","o":37.91,"h":38.98,"l":37.91,"c":38.91,"v":850200},{"d":"2022-05-04","o":39.37,"h":39.91,"l":38.68,"c":39.69,"v":898600},{"d":"2022-05-05","o":39.38,"h":39.56,"l":38.37,"c":38.7,"v":573100},{"d":"2022-05-06","o":38.69,"h":38.88,"l":38.02,"c":38.55,"v":572500},{"d":"2022-05-09","o":38.24,"h":38.96,"l":38.2,"c":38.69,"v":679200},{"d":"2022-05-10","o":38.88,"h":38.94,"l":37.77,"c":38.32,"v":1281400},{"d":"2022-05-11","o":38.7,"h":39.02,"l":37.95,"c":38.13,"v":904300},{"d":"2022-05-12","o":38.14,"h":38.71,"l":37.78,"c":38.24,"v":824200},{"d":"2022-05-13","o":38.13,"h":38.6,"l":37.71,"c":37.98,"v":830500},{"d":"2022-05-16","o":37.91,"h":38.47,"l":37.47,"c":38.08,"v":788100},{"d":"2022-05-17","o":38.52,"h":39.46,"l":38.52,"c":39.33,"v":1143400},{"d":"2022-05-18","o":39.24,"h":39.7,"l":38.41,"c":38.67,"v":635100},{"d":"2022-05-19","o":38.34,"h":38.59,"l":37.62,"c":38.07,"v":610400},{"d":"2022-05-20","o":38.21,"h":38.4,"l":36.44,"c":37.46,"v":635000},{"d":"2022-05-23","o":37.91,"h":38.58,"l":37.79,"c":38.02,"v":518200},{"d":"2022-05-24","o":37.98,"h":37.98,"l":37.38,"c":37.7,"v":555900},{"d":"2022-05-25","o":37.72,"h":38.55,"l":37.52,"c":38.46,"v":523100},{"d":"2022-05-26","o":38.87,"h":39.22,"l":38.55,"c":38.96,"v":545400},{"d":"2022-05-27","o":39.22,"h":39.7,"l":39.22,"c":39.6,"v":673100},{"d":"2022-05-31","o":39.44,"h":40.32,"l":39.03,"c":40.01,"v":905900},{"d":"2022-06-01","o":40.36,"h":40.52,"l":39.79,"c":40.39,"v":780800},{"d":"2022-06-02","o":40.67,"h":40.92,"l":40.3,"c":40.67,"v":593800},{"d":"2022-06-03","o":40.45,"h":41.16,"l":40.41,"c":40.99,"v":697600},{"d":"2022-06-06","o":41.05,"h":41.5,"l":40.87,"c":41.18,"v":1052500},{"d":"2022-06-07","o":41.14,"h":41.59,"l":40.75,"c":41.37,"v":1070800},{"d":"2022-06-08","o":41.38,"h":41.49,"l":40.94,"c":41.13,"v":819800},{"d":"2022-06-09","o":41.01,"h":41.83,"l":40.91,"c":41.45,"v":1173300},{"d":"2022-06-10","o":40.9,"h":40.96,"l":40.27,"c":40.27,"v":559100},{"d":"2022-06-13","o":39.71,"h":40,"l":38.9,"c":39.05,"v":625100},{"d":"2022-06-14","o":39.23,"h":39.78,"l":39.04,"c":39.45,"v":888700},{"d":"2022-06-15","o":39.58,"h":40.42,"l":39.31,"c":39.81,"v":655700},{"d":"2022-06-16","o":39.21,"h":39.21,"l":37.52,"c":37.85,"v":824400},{"d":"2022-06-17","o":38.01,"h":38.01,"l":37.06,"c":37.64,"v":1622800},{"d":"2022-06-21","o":38.26,"h":38.51,"l":37.49,"c":38.31,"v":1139100},{"d":"2022-06-22","o":37.67,"h":37.91,"l":37.23,"c":37.82,"v":766700},{"d":"2022-06-23","o":37.67,"h":37.89,"l":36.26,"c":36.5,"v":793000},{"d":"2022-06-24","o":36.74,"h":38,"l":36.67,"c":37.97,"v":1399200},{"d":"2022-06-27","o":38.36,"h":39.04,"l":38.1,"c":38.87,"v":540100},{"d":"2022-06-28","o":39.25,"h":39.71,"l":38.64,"c":38.67,"v":612600},{"d":"2022-06-29","o":38.7,"h":38.75,"l":38.16,"c":38.55,"v":507200},{"d":"2022-06-30","o":38.04,"h":38.76,"l":37.68,"c":38.45,"v":541800},{"d":"2022-07-01","o":38.41,"h":38.97,"l":37.76,"c":38.39,"v":459800},{"d":"2022-07-05","o":37.71,"h":37.85,"l":36.78,"c":37.68,"v":479200},{"d":"2022-07-06","o":37.46,"h":37.78,"l":36.47,"c":37.2,"v":649400},{"d":"2022-07-07","o":38.04,"h":38.21,"l":37.49,"c":37.96,"v":419100},{"d":"2022-07-08","o":38.16,"h":38.16,"l":37.52,"c":37.89,"v":473900},{"d":"2022-07-11","o":37.51,"h":37.87,"l":37,"c":37.07,"v":621200},{"d":"2022-07-12","o":36.93,"h":38.08,"l":36.76,"c":37.82,"v":516300},{"d":"2022-07-13","o":37.38,"h":38.01,"l":37.38,"c":37.85,"v":495900},{"d":"2022-07-14","o":37.21,"h":37.24,"l":36.41,"c":37.08,"v":478600},{"d":"2022-07-15","o":37.72,"h":37.75,"l":37.18,"c":37.38,"v":423400},{"d":"2022-07-18","o":37.41,"h":37.6,"l":37.04,"c":37.3,"v":601900},{"d":"2022-07-19","o":37.7,"h":38.87,"l":37.7,"c":38.58,"v":546000},{"d":"2022-07-20","o":38.4,"h":38.95,"l":38.15,"c":38.85,"v":415900},{"d":"2022-07-21","o":38.62,"h":39.57,"l":38.48,"c":39.53,"v":699400},{"d":"2022-07-22","o":39.64,"h":39.74,"l":38.71,"c":39.03,"v":322000},{"d":"2022-07-25","o":39.12,"h":39.46,"l":38.83,"c":39.31,"v":710300},{"d":"2022-07-26","o":39.41,"h":40.03,"l":39.37,"c":39.68,"v":306100},{"d":"2022-07-27","o":39.68,"h":40.21,"l":39.53,"c":39.97,"v":725800},{"d":"2022-07-28","o":40.07,"h":40.81,"l":39.81,"c":40.67,"v":415600},{"d":"2022-07-29","o":40.83,"h":41.95,"l":40.71,"c":41.87,"v":742500},{"d":"2022-08-01","o":41.54,"h":41.64,"l":40.94,"c":41.4,"v":449800},{"d":"2022-08-02","o":41.48,"h":41.58,"l":40.87,"c":40.94,"v":602100},{"d":"2022-08-03","o":41.16,"h":41.46,"l":40.69,"c":40.85,"v":615300},{"d":"2022-08-04","o":40.04,"h":40.28,"l":36.7,"c":37.51,"v":1844200},{"d":"2022-08-05","o":37.44,"h":38.06,"l":37.08,"c":37.71,"v":2268000},{"d":"2022-08-08","o":38.18,"h":38.68,"l":37.74,"c":37.92,"v":1360900},{"d":"2022-08-09","o":38.1,"h":38.27,"l":37.33,"c":37.49,"v":607700},{"d":"2022-08-10","o":37.96,"h":38.84,"l":37.79,"c":38.52,"v":1052200},{"d":"2022-08-11","o":38.75,"h":39.18,"l":38.42,"c":38.8,"v":909100},{"d":"2022-08-12","o":38.9,"h":39.15,"l":38.53,"c":38.77,"v":607800},{"d":"2022-08-15","o":38.64,"h":39.55,"l":38.51,"c":39.26,"v":557700},{"d":"2022-08-16","o":39.09,"h":39.68,"l":39,"c":39.05,"v":1237500},{"d":"2022-08-17","o":38.58,"h":39.03,"l":38.53,"c":38.8,"v":1136700},{"d":"2022-08-18","o":38.88,"h":39.45,"l":38.76,"c":39.27,"v":1126700},{"d":"2022-08-19","o":38.88,"h":39.1,"l":38.5,"c":38.69,"v":3393800},{"d":"2022-08-22","o":38.2,"h":38.44,"l":37.39,"c":37.47,"v":1036700},{"d":"2022-08-23","o":37.43,"h":38,"l":37.41,"c":37.43,"v":872100},{"d":"2022-08-24","o":37.32,"h":37.6,"l":37.03,"c":37.38,"v":627400},{"d":"2022-08-25","o":37.5,"h":38.4,"l":37.44,"c":38.38,"v":1304700},{"d":"2022-08-26","o":38.46,"h":38.55,"l":37.11,"c":37.14,"v":661100},{"d":"2022-08-29","o":36.87,"h":37.43,"l":36.55,"c":37.09,"v":785500},{"d":"2022-08-30","o":37.09,"h":37.09,"l":36.59,"c":36.73,"v":638500},{"d":"2022-08-31","o":36.84,"h":36.84,"l":36.09,"c":36.26,"v":847700},{"d":"2022-09-01","o":35.96,"h":36.3,"l":35.71,"c":36.22,"v":790200},{"d":"2022-09-02","o":36.69,"h":36.86,"l":35.98,"c":36.15,"v":589700},{"d":"2022-09-06","o":35.86,"h":36.27,"l":35.84,"c":35.9,"v":812300},{"d":"2022-09-07","o":35.83,"h":36.54,"l":35.73,"c":36.36,"v":515900},{"d":"2022-09-08","o":36.07,"h":36.29,"l":35.55,"c":36.16,"v":619200},{"d":"2022-09-09","o":36.5,"h":37.14,"l":36.5,"c":37.03,"v":495000},{"d":"2022-09-12","o":37.2,"h":37.78,"l":37.2,"c":37.37,"v":518600},{"d":"2022-09-13","o":36.56,"h":36.82,"l":35.32,"c":35.41,"v":831500},{"d":"2022-09-14","o":35.44,"h":35.68,"l":35.09,"c":35.29,"v":927100},{"d":"2022-09-15","o":35.04,"h":35.7,"l":34.86,"c":35.3,"v":955400},{"d":"2022-09-16","o":34.84,"h":35.56,"l":34.75,"c":35.11,"v":1416400},{"d":"2022-09-19","o":34.93,"h":36.1,"l":34.93,"c":36.05,"v":830500},{"d":"2022-09-20","o":35.81,"h":35.88,"l":35.26,"c":35.5,"v":1174100},{"d":"2022-09-21","o":35.74,"h":36.12,"l":34.92,"c":34.92,"v":1140700},{"d":"2022-09-22","o":34.93,"h":35.07,"l":34.47,"c":34.51,"v":1023600},{"d":"2022-09-23","o":34.01,"h":34.1,"l":33.12,"c":33.44,"v":876100},{"d":"2022-09-26","o":33.06,"h":33.54,"l":32.63,"c":32.63,"v":1158400},{"d":"2022-09-27","o":32.99,"h":33.7,"l":32.8,"c":33.61,"v":1101400},{"d":"2022-09-28","o":33.85,"h":34.97,"l":33.71,"c":34.75,"v":1242500},{"d":"2022-09-29","o":34.37,"h":34.54,"l":33.83,"c":34.23,"v":834400},{"d":"2022-09-30","o":34.2,"h":34.63,"l":33.74,"c":33.76,"v":1030900},{"d":"2022-10-03","o":34.21,"h":34.8,"l":33.68,"c":34.54,"v":1097900},{"d":"2022-10-04","o":35.1,"h":36.08,"l":34.94,"c":36.03,"v":920400},{"d":"2022-10-05","o":35.41,"h":36.34,"l":35.27,"c":35.79,"v":1033500},{"d":"2022-10-06","o":35.74,"h":36.08,"l":35.37,"c":35.42,"v":1213100},{"d":"2022-10-07","o":35.14,"h":35.24,"l":34.61,"c":35.18,"v":771800},{"d":"2022-10-10","o":35.36,"h":35.67,"l":35.07,"c":35.33,"v":499100},{"d":"2022-10-11","o":35.33,"h":36.25,"l":35.19,"c":35.75,"v":921700},{"d":"2022-10-12","o":35.7,"h":36.17,"l":35.41,"c":35.75,"v":710600},{"d":"2022-10-13","o":35.23,"h":36.92,"l":35.06,"c":36.85,"v":986200},{"d":"2022-10-14","o":36.77,"h":36.87,"l":35.97,"c":36.04,"v":765100},{"d":"2022-10-17","o":36.49,"h":36.98,"l":36.05,"c":36.47,"v":764000},{"d":"2022-10-18","o":37.02,"h":37.51,"l":36.71,"c":37.01,"v":791600},{"d":"2022-10-19","o":36.87,"h":37.29,"l":36.46,"c":36.74,"v":668400},{"d":"2022-10-20","o":36.59,"h":36.88,"l":35.92,"c":36.07,"v":702000},{"d":"2022-10-21","o":36.27,"h":37.72,"l":36.03,"c":37.61,"v":549400},{"d":"2022-10-24","o":37.69,"h":38.63,"l":37.56,"c":38.41,"v":855800},{"d":"2022-10-25","o":38.38,"h":39.33,"l":38.25,"c":39.03,"v":823200},{"d":"2022-10-26","o":39.37,"h":39.59,"l":38.69,"c":39.02,"v":704300},{"d":"2022-10-27","o":41.22,"h":42.67,"l":39.53,"c":41.28,"v":1727400},{"d":"2022-10-28","o":41.25,"h":42.1,"l":41.08,"c":41.85,"v":769700},{"d":"2022-10-31","o":41.49,"h":42.31,"l":41.42,"c":42.25,"v":717200},{"d":"2022-11-01","o":42.45,"h":42.8,"l":42.01,"c":42.65,"v":691700},{"d":"2022-11-02","o":42.34,"h":42.7,"l":41.47,"c":41.6,"v":623400},{"d":"2022-11-03","o":40.97,"h":42.23,"l":40.7,"c":41.75,"v":826100},{"d":"2022-11-04","o":42.33,"h":42.96,"l":42.08,"c":42.84,"v":1110200},{"d":"2022-11-07","o":42.95,"h":43.38,"l":42.72,"c":43.17,"v":638100},{"d":"2022-11-08","o":43.27,"h":43.54,"l":42.27,"c":42.51,"v":674400},{"d":"2022-11-09","o":42.24,"h":42.74,"l":41.95,"c":42.26,"v":621300},{"d":"2022-11-10","o":43.33,"h":43.41,"l":42.25,"c":42.36,"v":1041300},{"d":"2022-11-11","o":42.49,"h":43.12,"l":42.19,"c":42.79,"v":945200},{"d":"2022-11-14","o":42.61,"h":43.94,"l":42.61,"c":42.73,"v":1086100},{"d":"2022-11-15","o":42.94,"h":43.64,"l":42.73,"c":42.9,"v":525200},{"d":"2022-11-16","o":42.58,"h":43.43,"l":42.39,"c":43.24,"v":744000},{"d":"2022-11-17","o":42.54,"h":44.07,"l":42.52,"c":44.04,"v":1199800},{"d":"2022-11-18","o":44.02,"h":44.3,"l":43.16,"c":43.56,"v":780700},{"d":"2022-11-21","o":43.45,"h":43.63,"l":43.01,"c":43.25,"v":576400},{"d":"2022-11-22","o":43.52,"h":44.27,"l":43.45,"c":44.1,"v":520400},{"d":"2022-11-23","o":44.16,"h":44.7,"l":44.14,"c":44.5,"v":527900},{"d":"2022-11-25","o":44.57,"h":44.62,"l":43.84,"c":44.05,"v":245500},{"d":"2022-11-28","o":43.88,"h":44.68,"l":43.88,"c":44.51,"v":1144400},{"d":"2022-11-29","o":44.78,"h":45.24,"l":44.3,"c":44.66,"v":1463100},{"d":"2022-11-30","o":44.75,"h":44.94,"l":44.3,"c":44.8,"v":1298300},{"d":"2022-12-01","o":44.96,"h":45.33,"l":44.37,"c":44.84,"v":945800},{"d":"2022-12-02","o":44.66,"h":44.96,"l":44.42,"c":44.82,"v":1038700},{"d":"2022-12-05","o":44.56,"h":44.56,"l":43.8,"c":43.97,"v":972800},{"d":"2022-12-06","o":43.98,"h":44.34,"l":43.45,"c":43.75,"v":1223100},{"d":"2022-12-07","o":43.65,"h":44.18,"l":43.46,"c":43.76,"v":698100},{"d":"2022-12-08","o":44.09,"h":44.43,"l":42.84,"c":43.07,"v":1091700},{"d":"2022-12-09","o":42.82,"h":43.02,"l":42.5,"c":42.53,"v":480400},{"d":"2022-12-12","o":42.56,"h":42.93,"l":42.06,"c":42.68,"v":671200},{"d":"2022-12-13","o":43.5,"h":43.61,"l":42.39,"c":42.77,"v":1166600},{"d":"2022-12-14","o":43,"h":43.72,"l":42.9,"c":43.02,"v":721300},{"d":"2022-12-15","o":42.6,"h":42.91,"l":42.04,"c":42.37,"v":823000},{"d":"2022-12-16","o":41.98,"h":42.49,"l":41.77,"c":42.28,"v":1450000},{"d":"2022-12-19","o":42.48,"h":42.88,"l":42.06,"c":42.13,"v":977600},{"d":"2022-12-20","o":42.15,"h":42.68,"l":42.05,"c":42.28,"v":875100},{"d":"2022-12-21","o":42.6,"h":43.21,"l":42.36,"c":42.98,"v":634000},{"d":"2022-12-22","o":42.63,"h":42.63,"l":41.7,"c":42.13,"v":1048400},{"d":"2022-12-23","o":42.15,"h":42.41,"l":41.89,"c":42.25,"v":640300},{"d":"2022-12-27","o":42.45,"h":42.57,"l":42.02,"c":42.13,"v":665400},{"d":"2022-12-28","o":42.18,"h":42.42,"l":41.34,"c":41.44,"v":601400},{"d":"2022-12-29","o":41.59,"h":41.87,"l":41.39,"c":41.53,"v":433000},{"d":"2022-12-30","o":41.32,"h":41.79,"l":41.12,"c":41.6,"v":446700},{"d":"2023-01-03","o":41.82,"h":41.82,"l":41.08,"c":41.51,"v":1194400},{"d":"2023-01-04","o":41.64,"h":41.92,"l":41.34,"c":41.59,"v":545300},{"d":"2023-01-05","o":41.59,"h":41.97,"l":41.44,"c":41.71,"v":1082200},{"d":"2023-01-06","o":41.96,"h":42.56,"l":41.88,"c":42.25,"v":802400},{"d":"2023-01-09","o":42.4,"h":42.71,"l":42.12,"c":42.24,"v":1294900},{"d":"2023-01-10","o":42.26,"h":42.85,"l":41.85,"c":42.73,"v":832100},{"d":"2023-01-11","o":42.83,"h":43.44,"l":42.77,"c":43.19,"v":708000},{"d":"2023-01-12","o":43.12,"h":43.53,"l":43.12,"c":43.2,"v":599200},{"d":"2023-01-13","o":42.89,"h":43.46,"l":42.74,"c":43.33,"v":555300},{"d":"2023-01-17","o":43.35,"h":43.68,"l":43,"c":43.03,"v":973400},{"d":"2023-01-18","o":43.37,"h":43.6,"l":42.67,"c":42.68,"v":1143700},{"d":"2023-01-19","o":42.51,"h":42.65,"l":41.54,"c":41.54,"v":804600},{"d":"2023-01-20","o":41.74,"h":42.14,"l":41.43,"c":41.63,"v":813400},{"d":"2023-01-23","o":41.75,"h":42.71,"l":41.75,"c":42.49,"v":656300},{"d":"2023-01-24","o":42.74,"h":44.08,"l":42.5,"c":43.68,"v":882900},{"d":"2023-01-25","o":43.51,"h":43.92,"l":43.11,"c":43.79,"v":802000},{"d":"2023-01-26","o":44.04,"h":44.98,"l":43.64,"c":44.66,"v":875100},{"d":"2023-01-27","o":44.74,"h":44.81,"l":44.17,"c":44.43,"v":585800},{"d":"2023-01-30","o":44.38,"h":44.63,"l":44.23,"c":44.25,"v":535300},{"d":"2023-01-31","o":44.41,"h":45.08,"l":44.04,"c":45.08,"v":616700},{"d":"2023-02-01","o":45,"h":45.96,"l":44.81,"c":45.53,"v":682400},{"d":"2023-02-02","o":45.57,"h":46.03,"l":45.28,"c":45.8,"v":603300},{"d":"2023-02-03","o":45.43,"h":46.1,"l":45.43,"c":45.95,"v":539000},{"d":"2023-02-06","o":45.91,"h":46.22,"l":45.74,"c":46.04,"v":668200},{"d":"2023-02-07","o":45.83,"h":46.06,"l":45.4,"c":45.93,"v":617500},{"d":"2023-02-08","o":45.74,"h":45.93,"l":45.49,"c":45.52,"v":439800},{"d":"2023-02-09","o":45.76,"h":46.2,"l":45.26,"c":45.35,"v":894800},{"d":"2023-02-10","o":45.11,"h":45.42,"l":44.99,"c":45.32,"v":583600},{"d":"2023-02-13","o":45.25,"h":45.68,"l":45.1,"c":45.6,"v":1048300},{"d":"2023-02-14","o":45.6,"h":45.73,"l":45,"c":45.53,"v":895400},{"d":"2023-02-15","o":45.39,"h":46.01,"l":45.33,"c":45.58,"v":790700},{"d":"2023-02-16","o":47.5,"h":50.46,"l":47.11,"c":50.23,"v":2246000},{"d":"2023-02-17","o":50.38,"h":50.64,"l":49.19,"c":49.7,"v":992200},{"d":"2023-02-21","o":49.33,"h":49.54,"l":47.65,"c":48.59,"v":1535700},{"d":"2023-02-22","o":48.91,"h":48.91,"l":47.22,"c":47.35,"v":1205500},{"d":"2023-02-23","o":47.49,"h":47.99,"l":47.38,"c":47.57,"v":683900},{"d":"2023-02-24","o":47.47,"h":47.65,"l":46.93,"c":47.54,"v":638900},{"d":"2023-02-27","o":47.7,"h":48.03,"l":47.49,"c":47.68,"v":569500},{"d":"2023-02-28","o":47.66,"h":48.03,"l":47.49,"c":47.5,"v":754300},{"d":"2023-03-01","o":47.5,"h":48.54,"l":47.34,"c":48.01,"v":733900},{"d":"2023-03-02","o":47.73,"h":48.73,"l":47.43,"c":48.73,"v":486400},{"d":"2023-03-03","o":48.59,"h":49,"l":47.93,"c":48.65,"v":609500},{"d":"2023-03-06","o":48.65,"h":49.17,"l":48.35,"c":48.52,"v":812200},{"d":"2023-03-07","o":48.4,"h":48.88,"l":48.05,"c":48.18,"v":636400},{"d":"2023-03-08","o":48.36,"h":48.56,"l":47.77,"c":48.12,"v":514700},{"d":"2023-03-09","o":48.26,"h":48.45,"l":47.28,"c":47.29,"v":1143600},{"d":"2023-03-10","o":47.21,"h":47.32,"l":45.56,"c":45.75,"v":687100},{"d":"2023-03-13","o":45.01,"h":45.17,"l":43.86,"c":43.92,"v":873000},{"d":"2023-03-14","o":44.63,"h":45.77,"l":44.14,"c":44.43,"v":923800},{"d":"2023-03-15","o":43.63,"h":43.89,"l":42.48,"c":43.36,"v":849800},{"d":"2023-03-16","o":42.94,"h":43.81,"l":42.54,"c":43.59,"v":640800},{"d":"2023-03-17","o":43.26,"h":43.26,"l":41.61,"c":41.87,"v":1011900},{"d":"2023-03-20","o":41.88,"h":43.38,"l":41.74,"c":42.69,"v":698700},{"d":"2023-03-21","o":43.51,"h":44.51,"l":43.42,"c":43.97,"v":784900},{"d":"2023-03-22","o":43.87,"h":44.17,"l":43.16,"c":43.18,"v":567100},{"d":"2023-03-23","o":43.25,"h":43.92,"l":42.52,"c":42.77,"v":595300},{"d":"2023-03-24","o":42.36,"h":43.06,"l":41.83,"c":43.04,"v":698100},{"d":"2023-03-27","o":43.31,"h":43.81,"l":42.94,"c":43.47,"v":503100},{"d":"2023-03-28","o":43.55,"h":44.34,"l":43.52,"c":44.31,"v":728900},{"d":"2023-03-29","o":44.8,"h":44.8,"l":44.2,"c":44.59,"v":1009900},{"d":"2023-03-30","o":44.98,"h":45,"l":44.41,"c":44.57,"v":647900},{"d":"2023-03-31","o":44.78,"h":45.35,"l":44.77,"c":45.24,"v":541900},{"d":"2023-04-03","o":45.17,"h":45.54,"l":44.65,"c":45.28,"v":546800},{"d":"2023-04-04","o":45.25,"h":45.29,"l":43.89,"c":44.6,"v":1257100},{"d":"2023-04-05","o":44.27,"h":44.65,"l":43.26,"c":43.96,"v":1041200},{"d":"2023-04-06","o":44.05,"h":44.23,"l":43.05,"c":43.11,"v":809000},{"d":"2023-04-10","o":43.02,"h":44.28,"l":43.02,"c":44.09,"v":869400},{"d":"2023-04-11","o":44.16,"h":44.96,"l":44.07,"c":44.66,"v":589800},{"d":"2023-04-12","o":44.87,"h":45.66,"l":44.84,"c":45.55,"v":515300},{"d":"2023-04-13","o":45.48,"h":45.91,"l":44.77,"c":45.91,"v":839300},{"d":"2023-04-14","o":46.05,"h":46.39,"l":45.74,"c":46.25,"v":1046700},{"d":"2023-04-17","o":46.3,"h":46.83,"l":46.01,"c":46.17,"v":649700},{"d":"2023-04-18","o":46.47,"h":47.06,"l":46.3,"c":47,"v":681100},{"d":"2023-04-19","o":46.95,"h":46.97,"l":46.23,"c":46.48,"v":430200},{"d":"2023-04-20","o":46.46,"h":46.8,"l":46.29,"c":46.59,"v":468700},{"d":"2023-04-21","o":46.54,"h":46.85,"l":45.81,"c":46.35,"v":634800},{"d":"2023-04-24","o":46.26,"h":47.02,"l":46.09,"c":46.88,"v":840600},{"d":"2023-04-25","o":46.77,"h":47.01,"l":46.17,"c":46.47,"v":851400},{"d":"2023-04-26","o":46.15,"h":46.68,"l":45.36,"c":45.42,"v":612700},{"d":"2023-04-27","o":44.97,"h":45.64,"l":44.68,"c":45.59,"v":1041400},{"d":"2023-04-28","o":47.86,"h":49.95,"l":47.24,"c":48.79,"v":2196300},{"d":"2023-05-01","o":48.57,"h":49.53,"l":48.32,"c":48.42,"v":1301800},{"d":"2023-05-02","o":48.54,"h":48.57,"l":47.29,"c":48.07,"v":926500},{"d":"2023-05-03","o":48.12,"h":48.8,"l":47.47,"c":47.47,"v":1001200},{"d":"2023-05-04","o":47.47,"h":47.58,"l":45.36,"c":46.08,"v":971100},{"d":"2023-05-05","o":46.53,"h":47.29,"l":46.47,"c":47.24,"v":578300},{"d":"2023-05-08","o":47.54,"h":48.27,"l":47.19,"c":48.1,"v":700700},{"d":"2023-05-09","o":47.81,"h":48.19,"l":47.51,"c":48.16,"v":603200},{"d":"2023-05-10","o":48.55,"h":48.55,"l":47.6,"c":48.09,"v":716900},{"d":"2023-05-11","o":47.6,"h":47.81,"l":47.27,"c":47.61,"v":475600},{"d":"2023-05-12","o":47.69,"h":47.98,"l":47.46,"c":47.81,"v":525700},{"d":"2023-05-15","o":48,"h":48.62,"l":47.78,"c":48.54,"v":569900},{"d":"2023-05-16","o":48.33,"h":48.41,"l":47.67,"c":47.89,"v":749000},{"d":"2023-05-17","o":48.12,"h":48.84,"l":47.83,"c":48.63,"v":666200},{"d":"2023-05-18","o":48.5,"h":49.37,"l":48.24,"c":49.26,"v":767800},{"d":"2023-05-19","o":49.67,"h":49.87,"l":48.88,"c":49.34,"v":776600},{"d":"2023-05-22","o":49.22,"h":49.58,"l":48.53,"c":49.06,"v":1398800},{"d":"2023-05-23","o":49,"h":49.43,"l":48.33,"c":48.33,"v":535500},{"d":"2023-05-24","o":48.05,"h":48.11,"l":47.22,"c":47.57,"v":618900},{"d":"2023-05-25","o":47.64,"h":48.49,"l":47.45,"c":48.41,"v":997100},{"d":"2023-05-26","o":48.64,"h":48.98,"l":48.18,"c":48.57,"v":543400},{"d":"2023-05-30","o":49,"h":49.22,"l":48.4,"c":48.78,"v":781000},{"d":"2023-05-31","o":48.5,"h":48.79,"l":47.23,"c":47.3,"v":974000},{"d":"2023-06-01","o":47.57,"h":48.4,"l":47.35,"c":48.36,"v":620700},{"d":"2023-06-02","o":49,"h":50.95,"l":49,"c":50.89,"v":940000},{"d":"2023-06-05","o":50.78,"h":50.93,"l":49.93,"c":50.04,"v":589700},{"d":"2023-06-06","o":50,"h":51.4,"l":49.95,"c":51.26,"v":1099600},{"d":"2023-06-07","o":51.25,"h":52.62,"l":51.14,"c":52.55,"v":940000},{"d":"2023-06-08","o":52.76,"h":53.39,"l":52.45,"c":53.23,"v":926500},{"d":"2023-06-09","o":53.2,"h":53.45,"l":52.69,"c":53.04,"v":439400},{"d":"2023-06-12","o":53.1,"h":53.81,"l":52.59,"c":53.55,"v":707200},{"d":"2023-06-13","o":53.9,"h":54.82,"l":53.87,"c":54.51,"v":781400},{"d":"2023-06-14","o":54.55,"h":54.81,"l":53.27,"c":53.43,"v":694500},{"d":"2023-06-15","o":53.31,"h":54.18,"l":53.31,"c":54.12,"v":561800},{"d":"2023-06-16","o":54.38,"h":54.53,"l":53.64,"c":54.11,"v":886400},{"d":"2023-06-20","o":53.68,"h":53.74,"l":52.95,"c":53.25,"v":765500},{"d":"2023-06-21","o":52.95,"h":53.69,"l":52.65,"c":53.54,"v":735100},{"d":"2023-06-22","o":53.54,"h":54.16,"l":53.41,"c":54.09,"v":626200},{"d":"2023-06-23","o":53.64,"h":54.01,"l":53.1,"c":53.94,"v":2558100},{"d":"2023-06-26","o":54.15,"h":54.83,"l":54.12,"c":54.38,"v":641500},{"d":"2023-06-27","o":54.37,"h":55.77,"l":54.24,"c":55.64,"v":649200},{"d":"2023-06-28","o":55.62,"h":56.19,"l":55.24,"c":55.58,"v":672900},{"d":"2023-06-29","o":55.64,"h":56.58,"l":55.64,"c":56.39,"v":523900},{"d":"2023-06-30","o":56.89,"h":56.99,"l":56.35,"c":56.46,"v":746100},{"d":"2023-07-03","o":56.48,"h":57.21,"l":56.32,"c":57.15,"v":337200},{"d":"2023-07-05","o":56.63,"h":56.74,"l":55.74,"c":56,"v":724000},{"d":"2023-07-06","o":55.57,"h":56.01,"l":55.17,"c":55.99,"v":679900},{"d":"2023-07-07","o":56.12,"h":57.31,"l":56.11,"c":56.67,"v":814400},{"d":"2023-07-10","o":56.67,"h":57.54,"l":56.67,"c":57.34,"v":486400},{"d":"2023-07-11","o":57.99,"h":58.42,"l":57.45,"c":57.68,"v":591500},{"d":"2023-07-12","o":58.24,"h":58.31,"l":57.75,"c":57.96,"v":468500},{"d":"2023-07-13","o":57.87,"h":58.59,"l":57.68,"c":58.4,"v":423200},{"d":"2023-07-14","o":58.55,"h":58.65,"l":57.17,"c":57.87,"v":422500},{"d":"2023-07-17","o":57.85,"h":58.73,"l":57.69,"c":58.52,"v":523200},{"d":"2023-07-18","o":58.47,"h":59.46,"l":58.47,"c":59.23,"v":506700},{"d":"2023-07-19","o":58.98,"h":59.89,"l":58.38,"c":59.14,"v":665300},{"d":"2023-07-20","o":59.26,"h":59.52,"l":58.66,"c":58.97,"v":553500},{"d":"2023-07-21","o":59.11,"h":59.11,"l":58.19,"c":58.25,"v":507500},{"d":"2023-07-24","o":58.21,"h":58.92,"l":58.19,"c":58.38,"v":525000},{"d":"2023-07-25","o":57.93,"h":58.45,"l":57.73,"c":58.19,"v":750600},{"d":"2023-07-26","o":58.19,"h":58.74,"l":57.43,"c":57.85,"v":602200},{"d":"2023-07-27","o":58.03,"h":58.2,"l":57.15,"c":57.61,"v":646600},{"d":"2023-07-28","o":60,"h":60.17,"l":57.8,"c":58.84,"v":1466900},{"d":"2023-07-31","o":59.19,"h":59.37,"l":57.97,"c":58.69,"v":860500},{"d":"2023-08-01","o":58.61,"h":59.77,"l":58.61,"c":59.68,"v":786800},{"d":"2023-08-02","o":59.39,"h":59.79,"l":58.77,"c":59.51,"v":698100},{"d":"2023-08-03","o":59.13,"h":59.39,"l":58.24,"c":58.84,"v":528200},{"d":"2023-08-04","o":58.63,"h":59,"l":58,"c":58.19,"v":706100},{"d":"2023-08-07","o":58.48,"h":59.47,"l":58.48,"c":58.98,"v":869500},{"d":"2023-08-08","o":58.4,"h":59.4,"l":58.1,"c":59.02,"v":531000},{"d":"2023-08-09","o":59.24,"h":59.57,"l":58.8,"c":58.88,"v":401800},{"d":"2023-08-10","o":58.82,"h":59.28,"l":58.24,"c":58.73,"v":401100},{"d":"2023-08-11","o":58.71,"h":59.34,"l":58.54,"c":59.03,"v":515600},{"d":"2023-08-14","o":59.16,"h":59.79,"l":58.81,"c":59.75,"v":709200},{"d":"2023-08-15","o":59.18,"h":59.76,"l":58.88,"c":59.51,"v":1232000},{"d":"2023-08-16","o":59.41,"h":59.98,"l":58.48,"c":58.65,"v":850900},{"d":"2023-08-17","o":58.85,"h":59.06,"l":57.86,"c":58.04,"v":397300},{"d":"2023-08-18","o":57.82,"h":58.81,"l":57.82,"c":58.63,"v":488800},{"d":"2023-08-21","o":58.95,"h":59.21,"l":58.4,"c":58.83,"v":408200},{"d":"2023-08-22","o":58.91,"h":59.2,"l":58.46,"c":58.97,"v":521100},{"d":"2023-08-23","o":59,"h":59.4,"l":58.6,"c":59.26,"v":499700},{"d":"2023-08-24","o":58.84,"h":59.5,"l":58.58,"c":58.61,"v":370300},{"d":"2023-08-25","o":58.98,"h":59.06,"l":58.1,"c":58.68,"v":398400},{"d":"2023-08-28","o":58.98,"h":59.63,"l":58.9,"c":59.32,"v":408500},{"d":"2023-08-29","o":59.22,"h":59.96,"l":58.71,"c":59.87,"v":731900},{"d":"2023-08-30","o":60.01,"h":60.67,"l":59.82,"c":60.1,"v":967900},{"d":"2023-08-31","o":60.32,"h":60.85,"l":60.1,"c":60.45,"v":723200},{"d":"2023-09-01","o":60.79,"h":61.4,"l":60.79,"c":60.97,"v":599400},{"d":"2023-09-05","o":61.11,"h":61.53,"l":59.6,"c":59.64,"v":682500},{"d":"2023-09-06","o":59.4,"h":60.04,"l":59.18,"c":59.55,"v":458200},{"d":"2023-09-07","o":59.3,"h":59.5,"l":57.85,"c":58.45,"v":915500},{"d":"2023-09-08","o":58.4,"h":59.65,"l":58.26,"c":59.55,"v":542900},{"d":"2023-09-11","o":59.91,"h":60.22,"l":59.73,"c":60.03,"v":461400},{"d":"2023-09-12","o":59.78,"h":60.23,"l":59.2,"c":59.49,"v":513000},{"d":"2023-09-13","o":59.5,"h":59.68,"l":58.16,"c":58.78,"v":527200},{"d":"2023-09-14","o":59.32,"h":60.19,"l":59.21,"c":59.85,"v":444000},{"d":"2023-09-15","o":59.65,"h":59.71,"l":58.94,"c":59.29,"v":1081100},{"d":"2023-09-18","o":59.4,"h":60.35,"l":59.39,"c":60.11,"v":442800},{"d":"2023-09-19","o":60.17,"h":61.27,"l":60.14,"c":60.24,"v":640300},{"d":"2023-09-20","o":60.44,"h":61.16,"l":60.08,"c":60.27,"v":498400},{"d":"2023-09-21","o":60.03,"h":60.08,"l":58.89,"c":59.18,"v":369100},{"d":"2023-09-22","o":59.09,"h":59.87,"l":59.03,"c":59.12,"v":449000},{"d":"2023-09-25","o":58.87,"h":59.73,"l":58.74,"c":59.43,"v":365000},{"d":"2023-09-26","o":59.41,"h":59.78,"l":58.42,"c":58.6,"v":544900},{"d":"2023-09-27","o":59.01,"h":59.33,"l":58.62,"c":59.24,"v":332200},{"d":"2023-09-28","o":59.39,"h":60.45,"l":59.39,"c":59.99,"v":612400},{"d":"2023-09-29","o":60.19,"h":60.42,"l":58.61,"c":59.06,"v":544600},{"d":"2023-10-02","o":58.96,"h":59.26,"l":58.24,"c":58.28,"v":526200},{"d":"2023-10-03","o":58.22,"h":58.75,"l":57.63,"c":57.98,"v":490400},{"d":"2023-10-04","o":57.7,"h":58.97,"l":57.68,"c":58.94,"v":461900},{"d":"2023-10-05","o":58.78,"h":59.48,"l":58.33,"c":58.77,"v":428700},{"d":"2023-10-06","o":58.81,"h":59.79,"l":58.44,"c":59.3,"v":341000},{"d":"2023-10-09","o":59.31,"h":60.05,"l":59.13,"c":59.85,"v":367600},{"d":"2023-10-10","o":60.29,"h":60.45,"l":59.81,"c":59.9,"v":423900},{"d":"2023-10-11","o":59.95,"h":60.28,"l":59.53,"c":60.19,"v":419800},{"d":"2023-10-12","o":60.29,"h":60.29,"l":58.58,"c":59.46,"v":458500},{"d":"2023-10-13","o":59.79,"h":59.92,"l":58.45,"c":58.57,"v":444000},{"d":"2023-10-16","o":59.68,"h":60.07,"l":59.12,"c":59.44,"v":483500},{"d":"2023-10-17","o":59.1,"h":60.68,"l":59.1,"c":60.57,"v":604600},{"d":"2023-10-18","o":60.21,"h":60.21,"l":58.97,"c":59.07,"v":405600},{"d":"2023-10-19","o":59.13,"h":59.66,"l":57.8,"c":58.06,"v":645900},{"d":"2023-10-20","o":58.04,"h":58.38,"l":56.98,"c":57.03,"v":713400},{"d":"2023-10-23","o":56.78,"h":57.6,"l":56.59,"c":56.64,"v":842000},{"d":"2023-10-24","o":57.27,"h":57.54,"l":56.45,"c":57.43,"v":771500},{"d":"2023-10-25","o":57.58,"h":58.08,"l":57.04,"c":57.2,"v":910000},{"d":"2023-10-26","o":52.1,"h":54.27,"l":51.1,"c":51.25,"v":2270000},{"d":"2023-10-27","o":51.23,"h":51.99,"l":50.59,"c":51.89,"v":980600},{"d":"2023-10-30","o":52.08,"h":52.38,"l":50.62,"c":51.02,"v":1048200},{"d":"2023-10-31","o":50.9,"h":51.42,"l":50.19,"c":50.42,"v":1096400},{"d":"2023-11-01","o":50.27,"h":51.76,"l":50.14,"c":51.52,"v":745100},{"d":"2023-11-02","o":52.24,"h":52.53,"l":51.19,"c":51.37,"v":768900},{"d":"2023-11-03","o":51.88,"h":52.77,"l":51.88,"c":52.41,"v":640200},{"d":"2023-11-06","o":52.53,"h":52.53,"l":51.71,"c":52.14,"v":790900},{"d":"2023-11-07","o":51.68,"h":52.31,"l":51.43,"c":52.14,"v":638700},{"d":"2023-11-08","o":52.11,"h":52.52,"l":51.86,"c":52.1,"v":464500},{"d":"2023-11-09","o":52.45,"h":52.94,"l":51.95,"c":52.14,"v":554000},{"d":"2023-11-10","o":52.24,"h":53.27,"l":52.03,"c":53.1,"v":583400},{"d":"2023-11-13","o":52.85,"h":53.08,"l":52.36,"c":52.55,"v":560100},{"d":"2023-11-14","o":53.51,"h":54.37,"l":53.4,"c":54.24,"v":483800},{"d":"2023-11-15","o":54.24,"h":54.65,"l":53.85,"c":53.88,"v":584200},{"d":"2023-11-16","o":53.69,"h":54.18,"l":52.83,"c":53.23,"v":900000},{"d":"2023-11-17","o":53.67,"h":54.31,"l":53.5,"c":54.22,"v":632100},{"d":"2023-11-20","o":54.34,"h":54.34,"l":53.61,"c":54.11,"v":484700},{"d":"2023-11-21","o":53.94,"h":54.1,"l":53.51,"c":53.73,"v":455800},{"d":"2023-11-22","o":53.64,"h":53.93,"l":53,"c":53.72,"v":341400},{"d":"2023-11-24","o":53.54,"h":54.42,"l":53.54,"c":54.18,"v":246000},{"d":"2023-11-27","o":53.94,"h":54.29,"l":53.76,"c":54.08,"v":538300},{"d":"2023-11-28","o":53.86,"h":54.14,"l":53.09,"c":53.11,"v":595800},{"d":"2023-11-29","o":53.73,"h":53.9,"l":53.16,"c":53.31,"v":351400},{"d":"2023-11-30","o":53.45,"h":53.61,"l":53.12,"c":53.48,"v":556000},{"d":"2023-12-01","o":53.52,"h":54.68,"l":53.26,"c":54.52,"v":530700},{"d":"2023-12-04","o":54.17,"h":55.16,"l":54.06,"c":55.11,"v":687000},{"d":"2023-12-05","o":54.65,"h":55.41,"l":54.1,"c":54.29,"v":615700},{"d":"2023-12-06","o":54.62,"h":55.41,"l":54.22,"c":54.26,"v":379700},{"d":"2023-12-07","o":54.25,"h":54.93,"l":54.25,"c":54.84,"v":329000},{"d":"2023-12-08","o":54.83,"h":55.44,"l":54.71,"c":54.89,"v":545600},{"d":"2023-12-11","o":54.97,"h":55.93,"l":54.97,"c":55.91,"v":391700},{"d":"2023-12-12","o":55.85,"h":56.38,"l":55.69,"c":55.93,"v":484800},{"d":"2023-12-13","o":56.09,"h":57.12,"l":55.68,"c":56.98,"v":586600},{"d":"2023-12-14","o":57.59,"h":59.33,"l":57.14,"c":58.99,"v":743100},{"d":"2023-12-15","o":58.84,"h":59.53,"l":58.67,"c":58.97,"v":1211200},{"d":"2023-12-18","o":58.99,"h":59.12,"l":57.4,"c":57.83,"v":661100},{"d":"2023-12-19","o":58.16,"h":59.28,"l":58.05,"c":59.11,"v":623000},{"d":"2023-12-20","o":59,"h":59.37,"l":57.79,"c":57.82,"v":680900},{"d":"2023-12-21","o":58.27,"h":58.45,"l":57.71,"c":58.29,"v":363300},{"d":"2023-12-22","o":58.48,"h":58.79,"l":58.25,"c":58.41,"v":280000},{"d":"2023-12-26","o":58.41,"h":58.69,"l":58.1,"c":58.32,"v":330900},{"d":"2023-12-27","o":58.31,"h":58.79,"l":57.9,"c":58.44,"v":447200},{"d":"2023-12-28","o":58.37,"h":58.72,"l":58.28,"c":58.4,"v":360300},{"d":"2023-12-29","o":58.41,"h":58.55,"l":58.01,"c":58.15,"v":381900},{"d":"2024-01-02","o":57.82,"h":58.57,"l":56.7,"c":56.98,"v":892600},{"d":"2024-01-03","o":56.57,"h":56.57,"l":55.19,"c":55.77,"v":868300},{"d":"2024-01-04","o":55.85,"h":56.24,"l":55.47,"c":55.67,"v":750200},{"d":"2024-01-05","o":55.5,"h":56.36,"l":55.5,"c":55.93,"v":536800},{"d":"2024-01-08","o":55.98,"h":57.92,"l":55.83,"c":57.85,"v":768300},{"d":"2024-01-09","o":57.07,"h":57.23,"l":56.47,"c":57.17,"v":547900},{"d":"2024-01-10","o":57.29,"h":57.64,"l":57.06,"c":57.47,"v":601000},{"d":"2024-01-11","o":57.57,"h":57.91,"l":56.99,"c":57.64,"v":582500},{"d":"2024-01-12","o":58,"h":58.07,"l":56.73,"c":56.96,"v":516600},{"d":"2024-01-16","o":56.45,"h":57.08,"l":56.18,"c":57.05,"v":524000},{"d":"2024-01-17","o":56.34,"h":56.83,"l":55.82,"c":55.97,"v":547800},{"d":"2024-01-18","o":56.41,"h":56.69,"l":55.96,"c":56.48,"v":532300},{"d":"2024-01-19","o":56.71,"h":57.32,"l":55.81,"c":57.27,"v":470800},{"d":"2024-01-22","o":57.5,"h":58.29,"l":57.5,"c":58.26,"v":381400},{"d":"2024-01-23","o":58.56,"h":59.18,"l":58.14,"c":58.39,"v":502100},{"d":"2024-01-24","o":58.94,"h":59.29,"l":58.36,"c":58.53,"v":350000},{"d":"2024-01-25","o":59.1,"h":59.48,"l":58.77,"c":59.24,"v":562500},{"d":"2024-01-26","o":59.43,"h":60.58,"l":59.31,"c":60.26,"v":547600},{"d":"2024-01-29","o":60.26,"h":61.05,"l":60.03,"c":60.96,"v":480400},{"d":"2024-01-30","o":60.65,"h":61.76,"l":60.65,"c":61.42,"v":463000},{"d":"2024-01-31","o":61.37,"h":61.66,"l":60.52,"c":60.54,"v":806900},{"d":"2024-02-01","o":61.12,"h":61.51,"l":60.26,"c":61.45,"v":553300},{"d":"2024-02-02","o":61.07,"h":62.06,"l":60.77,"c":61.52,"v":419400},{"d":"2024-02-05","o":61.54,"h":61.65,"l":60.34,"c":61.2,"v":443700},{"d":"2024-02-06","o":61.1,"h":61.76,"l":60.86,"c":61.43,"v":444500},{"d":"2024-02-07","o":61.7,"h":62.04,"l":61.2,"c":61.38,"v":588200},{"d":"2024-02-08","o":61.56,"h":61.8,"l":61.26,"c":61.67,"v":440900},{"d":"2024-02-09","o":61.65,"h":61.89,"l":61.29,"c":61.7,"v":531500},{"d":"2024-02-12","o":61.69,"h":62.99,"l":61.69,"c":62.83,"v":553500},{"d":"2024-02-13","o":61.61,"h":62.04,"l":61.04,"c":61.54,"v":777200},{"d":"2024-02-14","o":70,"h":72.5,"l":67.92,"c":70.1,"v":2645400},{"d":"2024-02-15","o":70.69,"h":71.96,"l":69.29,"c":71.75,"v":1680300},{"d":"2024-02-16","o":71.34,"h":71.6,"l":70.46,"c":70.57,"v":1102600},{"d":"2024-02-20","o":68.89,"h":70.99,"l":67.61,"c":70.97,"v":1093400},{"d":"2024-02-21","o":70.16,"h":70.98,"l":69.8,"c":70.88,"v":1003400},{"d":"2024-02-22","o":71.99,"h":73.47,"l":71.35,"c":73.39,"v":1401300},{"d":"2024-02-23","o":72.84,"h":74.82,"l":72.51,"c":74.63,"v":1155800},{"d":"2024-02-26","o":74.5,"h":75.24,"l":74.26,"c":74.83,"v":664800},{"d":"2024-02-27","o":75.12,"h":75.48,"l":74.47,"c":75.35,"v":866500},{"d":"2024-02-28","o":74.89,"h":76.43,"l":74.89,"c":75.59,"v":757300},{"d":"2024-02-29","o":75.61,"h":75.65,"l":74.19,"c":75.33,"v":1227900},{"d":"2024-03-01","o":75.3,"h":76.2,"l":75.18,"c":75.4,"v":664300},{"d":"2024-03-04","o":75.4,"h":76.94,"l":75.4,"c":76.21,"v":566600},{"d":"2024-03-05","o":75.97,"h":76.66,"l":75.03,"c":75.31,"v":562300},{"d":"2024-03-06","o":75.66,"h":76.76,"l":75.6,"c":76.23,"v":617300},{"d":"2024-03-07","o":76.54,"h":77.09,"l":75.28,"c":75.39,"v":635500},{"d":"2024-03-08","o":75.93,"h":76.38,"l":73.95,"c":74.04,"v":668700},{"d":"2024-03-11","o":73.84,"h":74.7,"l":73.16,"c":74.56,"v":568100},{"d":"2024-03-12","o":74.73,"h":75.47,"l":74.09,"c":75.42,"v":392600},{"d":"2024-03-13","o":75.32,"h":76.03,"l":75.18,"c":75.56,"v":382000},{"d":"2024-03-14","o":75.56,"h":75.85,"l":74.57,"c":74.99,"v":477600},{"d":"2024-03-15","o":74.62,"h":75.93,"l":74.62,"c":75.27,"v":817200},{"d":"2024-03-18","o":75.7,"h":76.9,"l":75.61,"c":76.24,"v":617400},{"d":"2024-03-19","o":76.14,"h":77.63,"l":76.14,"c":77.37,"v":680400},{"d":"2024-03-20","o":77.48,"h":78.03,"l":76.56,"c":77.65,"v":484700},{"d":"2024-03-21","o":78.11,"h":78.53,"l":77.38,"c":78.47,"v":552000},{"d":"2024-03-22","o":78.53,"h":79.43,"l":78.46,"c":79.03,"v":499700},{"d":"2024-03-25","o":78.86,"h":79.58,"l":78.52,"c":79.1,"v":403700},{"d":"2024-03-26","o":79.69,"h":80.34,"l":79.5,"c":79.97,"v":554200},{"d":"2024-03-27","o":80.64,"h":80.84,"l":79.99,"c":80.8,"v":411700},{"d":"2024-03-28","o":80.74,"h":81.54,"l":80.44,"c":81.16,"v":833200},{"d":"2024-04-01","o":81.11,"h":82.01,"l":80.66,"c":80.83,"v":508200},{"d":"2024-04-02","o":80.4,"h":81.84,"l":80.19,"c":81.43,"v":708000},{"d":"2024-04-03","o":81.42,"h":82.56,"l":81.21,"c":82.19,"v":732800},{"d":"2024-04-04","o":82.98,"h":83.42,"l":81.33,"c":81.75,"v":551400},{"d":"2024-04-05","o":81.91,"h":83,"l":81.65,"c":82.29,"v":673900},{"d":"2024-04-08","o":82.67,"h":83,"l":82.22,"c":82.58,"v":445800},{"d":"2024-04-09","o":82.62,"h":82.83,"l":81.07,"c":82.01,"v":520400},{"d":"2024-04-10","o":80.8,"h":82.58,"l":80.15,"c":82.28,"v":389900},{"d":"2024-04-11","o":82.44,"h":82.45,"l":81.08,"c":81.86,"v":479400},{"d":"2024-04-12","o":81.82,"h":82.5,"l":80.27,"c":80.88,"v":571800},{"d":"2024-04-15","o":82.29,"h":82.71,"l":80.4,"c":80.96,"v":530300},{"d":"2024-04-16","o":80.64,"h":80.74,"l":79.49,"c":80.25,"v":602800},{"d":"2024-04-17","o":80.59,"h":80.59,"l":78.86,"c":79.78,"v":639500},{"d":"2024-04-18","o":80.23,"h":80.64,"l":79.03,"c":79.39,"v":520700},{"d":"2024-04-19","o":79.33,"h":79.9,"l":78.2,"c":78.39,"v":816000},{"d":"2024-04-22","o":78.68,"h":79.73,"l":77.82,"c":79.12,"v":619300},{"d":"2024-04-23","o":79.49,"h":80.08,"l":79.23,"c":79.75,"v":531500},{"d":"2024-04-24","o":80.18,"h":80.91,"l":79.15,"c":80.03,"v":799200},{"d":"2024-04-25","o":78.85,"h":80.5,"l":78.33,"c":80.26,"v":811700},{"d":"2024-04-26","o":74.04,"h":77.81,"l":71.59,"c":74.49,"v":1656400},{"d":"2024-04-29","o":75,"h":77.03,"l":74.75,"c":76.08,"v":1339800},{"d":"2024-04-30","o":75.32,"h":75.8,"l":73.33,"c":73.55,"v":1061900},{"d":"2024-05-01","o":73.52,"h":74.85,"l":73.26,"c":73.77,"v":582200},{"d":"2024-05-02","o":74.38,"h":74.75,"l":73.2,"c":74.66,"v":537100},{"d":"2024-05-03","o":75.44,"h":75.44,"l":73.81,"c":74.06,"v":965900},{"d":"2024-05-06","o":74.85,"h":75.11,"l":74.18,"c":74.84,"v":899900},{"d":"2024-05-07","o":75.5,"h":76.29,"l":75.12,"c":75.62,"v":822400},{"d":"2024-05-08","o":75.24,"h":76.23,"l":75.24,"c":75.82,"v":704600},{"d":"2024-05-09","o":75.99,"h":76.85,"l":75.72,"c":76.81,"v":419000},{"d":"2024-05-10","o":77,"h":77.3,"l":76.22,"c":76.52,"v":644700},{"d":"2024-05-13","o":76.52,"h":76.94,"l":74.12,"c":74.7,"v":698500},{"d":"2024-05-14","o":74.76,"h":75.24,"l":74.4,"c":75.2,"v":403400},{"d":"2024-05-15","o":75.57,"h":76,"l":75.11,"c":75.93,"v":511700},{"d":"2024-05-16","o":75.61,"h":75.95,"l":75.01,"c":75.33,"v":564300},{"d":"2024-05-17","o":75.35,"h":75.35,"l":74.36,"c":75.14,"v":522100},{"d":"2024-05-20","o":75.35,"h":75.86,"l":74.84,"c":75.82,"v":428800},{"d":"2024-05-21","o":75.61,"h":75.73,"l":74.88,"c":75.1,"v":409300},{"d":"2024-05-22","o":74.93,"h":75.42,"l":74.6,"c":75.22,"v":620600},{"d":"2024-05-23","o":75.53,"h":75.53,"l":74.66,"c":74.84,"v":323300},{"d":"2024-05-24","o":75.18,"h":76.15,"l":75.13,"c":75.8,"v":338400},{"d":"2024-05-28","o":75.86,"h":76.02,"l":74.82,"c":75.12,"v":416300},{"d":"2024-05-29","o":74.51,"h":75.17,"l":74.02,"c":74.48,"v":375900},{"d":"2024-05-30","o":74.48,"h":75.14,"l":74.48,"c":75.06,"v":429800},{"d":"2024-05-31","o":75.12,"h":75.86,"l":74.44,"c":75.81,"v":643200},{"d":"2024-06-03","o":76.18,"h":76.42,"l":74.34,"c":74.69,"v":503000},{"d":"2024-06-04","o":74.17,"h":74.9,"l":73.73,"c":74.24,"v":469900},{"d":"2024-06-05","o":74.37,"h":75.49,"l":74.13,"c":75.47,"v":417600},{"d":"2024-06-06","o":75.36,"h":75.43,"l":72.83,"c":73.06,"v":693300},{"d":"2024-06-07","o":72.8,"h":74.17,"l":72.8,"c":73.61,"v":416400},{"d":"2024-06-10","o":73.31,"h":73.96,"l":73.29,"c":73.83,"v":413800},{"d":"2024-06-11","o":73.67,"h":74.09,"l":72.73,"c":73.6,"v":387500},{"d":"2024-06-12","o":74.68,"h":75.46,"l":73.85,"c":74.25,"v":447300},{"d":"2024-06-13","o":74.11,"h":74.38,"l":73.15,"c":74.25,"v":399400},{"d":"2024-06-14","o":73.16,"h":73.51,"l":71.49,"c":72.44,"v":498700},{"d":"2024-06-17","o":72.44,"h":73.86,"l":72.39,"c":73.69,"v":362100},{"d":"2024-06-18","o":73.97,"h":75.47,"l":73.87,"c":75.27,"v":493700},{"d":"2024-06-20","o":75.56,"h":75.64,"l":74.45,"c":74.71,"v":436400},{"d":"2024-06-21","o":74.69,"h":75.28,"l":74.11,"c":74.41,"v":1149400},{"d":"2024-06-24","o":74.4,"h":76.1,"l":74.04,"c":75.4,"v":767400},{"d":"2024-06-25","o":75.24,"h":75.48,"l":74.3,"c":75.29,"v":517000},{"d":"2024-06-26","o":74.65,"h":74.76,"l":73.65,"c":74.23,"v":514800},{"d":"2024-06-27","o":74.32,"h":74.72,"l":73.76,"c":74.29,"v":387100},{"d":"2024-06-28","o":75.06,"h":76.2,"l":74.77,"c":75.9,"v":1457500},{"d":"2024-07-01","o":76.37,"h":76.47,"l":74.48,"c":74.96,"v":513800},{"d":"2024-07-02","o":74.78,"h":75.37,"l":74.73,"c":75,"v":433800},{"d":"2024-07-03","o":75.11,"h":76.2,"l":75.11,"c":75.95,"v":203900},{"d":"2024-07-05","o":75.84,"h":75.84,"l":73.8,"c":74.21,"v":669400},{"d":"2024-07-08","o":74.72,"h":75.27,"l":74.54,"c":75.14,"v":363100},{"d":"2024-07-09","o":75.12,"h":75.38,"l":74.28,"c":74.3,"v":372900},{"d":"2024-07-10","o":74.31,"h":75.2,"l":74.31,"c":75.05,"v":379000},{"d":"2024-07-11","o":75.45,"h":77.41,"l":75.4,"c":77.37,"v":390700},{"d":"2024-07-12","o":77.97,"h":78.87,"l":77.46,"c":77.47,"v":514600},{"d":"2024-07-15","o":77.61,"h":80.49,"l":77.39,"c":80.07,"v":522300},{"d":"2024-07-16","o":80.25,"h":83.17,"l":80.21,"c":83.12,"v":650100},{"d":"2024-07-17","o":82.94,"h":83.73,"l":82.88,"c":83.08,"v":959800},{"d":"2024-07-18","o":83.13,"h":85.64,"l":83.05,"c":83.85,"v":891600},{"d":"2024-07-19","o":85.45,"h":85.45,"l":83.44,"c":83.99,"v":712500},{"d":"2024-07-22","o":84.15,"h":84.74,"l":83.06,"c":84.47,"v":531600},{"d":"2024-07-23","o":82.8,"h":84.94,"l":82.2,"c":84.7,"v":873900},{"d":"2024-07-24","o":84.26,"h":84.58,"l":82.55,"c":82.63,"v":1115800},{"d":"2024-07-25","o":82.58,"h":86.05,"l":82.38,"c":84.41,"v":743900},{"d":"2024-07-26","o":85.65,"h":88.63,"l":84.54,"c":87.76,"v":1466900},{"d":"2024-07-29","o":87.77,"h":88.5,"l":87.14,"c":87.47,"v":545100},{"d":"2024-07-30","o":87.67,"h":89.08,"l":87.55,"c":88.22,"v":577600},{"d":"2024-07-31","o":88.68,"h":89.5,"l":88.36,"c":88.59,"v":648700},{"d":"2024-08-01","o":88.73,"h":89.63,"l":85.5,"c":87.25,"v":583400},{"d":"2024-08-02","o":85.08,"h":85.57,"l":82.37,"c":83.6,"v":541100},{"d":"2024-08-05","o":80.29,"h":82.9,"l":78.71,"c":82.45,"v":1168700},{"d":"2024-08-06","o":82.79,"h":84.97,"l":82.47,"c":83.81,"v":408400},{"d":"2024-08-07","o":84.98,"h":85.16,"l":82.4,"c":83.06,"v":338900},{"d":"2024-08-08","o":83.83,"h":85.16,"l":83.36,"c":85.11,"v":338500},{"d":"2024-08-09","o":85.2,"h":85.75,"l":84.25,"c":85.21,"v":312200},{"d":"2024-08-12","o":85.21,"h":85.33,"l":83.88,"c":83.9,"v":431600},{"d":"2024-08-13","o":84.31,"h":84.54,"l":82.75,"c":83.75,"v":432700},{"d":"2024-08-14","o":83.96,"h":84.64,"l":83.72,"c":84.07,"v":408500},{"d":"2024-08-15","o":85,"h":87.07,"l":84.82,"c":86.47,"v":410900},{"d":"2024-08-16","o":86.16,"h":86.79,"l":85.52,"c":85.93,"v":328400},{"d":"2024-08-19","o":85.8,"h":86.55,"l":85.39,"c":86.35,"v":277500},{"d":"2024-08-20","o":86.42,"h":86.5,"l":85.71,"c":86.1,"v":320600},{"d":"2024-08-21","o":86.47,"h":87.44,"l":85.65,"c":87.43,"v":399700},{"d":"2024-08-22","o":87.52,"h":89.06,"l":87.15,"c":88.46,"v":521600},{"d":"2024-08-23","o":88.69,"h":90.66,"l":88.46,"c":90.56,"v":514400},{"d":"2024-08-26","o":90.59,"h":91.44,"l":89.78,"c":89.79,"v":345300},{"d":"2024-08-27","o":89.79,"h":90.06,"l":88.82,"c":89.74,"v":380300},{"d":"2024-08-28","o":89.76,"h":91.47,"l":89.5,"c":90.7,"v":1013700},{"d":"2024-08-29","o":91.01,"h":92.18,"l":90.33,"c":91.1,"v":469000},{"d":"2024-08-30","o":91.19,"h":92.82,"l":90.6,"c":92.75,"v":522600},{"d":"2024-09-03","o":92.19,"h":92.47,"l":88.96,"c":89.08,"v":464700},{"d":"2024-09-04","o":88.54,"h":89.23,"l":87.8,"c":88.64,"v":475700},{"d":"2024-09-05","o":88.47,"h":88.47,"l":84.34,"c":87.41,"v":585900},{"d":"2024-09-06","o":87.52,"h":88.36,"l":85.85,"c":86.21,"v":615900},{"d":"2024-09-09","o":86.94,"h":87.28,"l":86.25,"c":86.91,"v":543900},{"d":"2024-09-10","o":87.1,"h":87.31,"l":86.17,"c":86.88,"v":386900},{"d":"2024-09-11","o":86.51,"h":86.51,"l":84.53,"c":86.15,"v":444700},{"d":"2024-09-12","o":86.45,"h":87.6,"l":85.49,"c":86.14,"v":482000},{"d":"2024-09-13","o":86.98,"h":87.92,"l":86.37,"c":87.38,"v":480000},{"d":"2024-09-16","o":87.24,"h":88.61,"l":87.21,"c":88.13,"v":455400},{"d":"2024-09-17","o":88.77,"h":89.64,"l":87.52,"c":88.46,"v":840000},{"d":"2024-09-18","o":88.6,"h":90.34,"l":88.35,"c":88.57,"v":395200},{"d":"2024-09-19","o":90.1,"h":91.22,"l":89.39,"c":90.99,"v":571100},{"d":"2024-09-20","o":90.42,"h":91.32,"l":89.15,"c":91.06,"v":1483500},{"d":"2024-09-23","o":90.59,"h":92.27,"l":90.59,"c":91.51,"v":427200},{"d":"2024-09-24","o":92.18,"h":93.35,"l":91.77,"c":92.98,"v":501200},{"d":"2024-09-25","o":93.29,"h":93.44,"l":92.35,"c":93.18,"v":553400},{"d":"2024-09-26","o":94.22,"h":96.38,"l":94.2,"c":95.89,"v":736500},{"d":"2024-09-27","o":96,"h":97.25,"l":95.3,"c":96.5,"v":952100},{"d":"2024-09-30","o":95.8,"h":96.3,"l":94.71,"c":96.07,"v":696100},{"d":"2024-10-01","o":96.2,"h":98,"l":94.85,"c":97.46,"v":1012300},{"d":"2024-10-02","o":96.79,"h":98.03,"l":96.05,"c":97.27,"v":1077200},{"d":"2024-10-03","o":96.62,"h":97.55,"l":95.43,"c":97.09,"v":703900},{"d":"2024-10-04","o":98.36,"h":99.08,"l":97.35,"c":99.05,"v":384900},{"d":"2024-10-07","o":98.8,"h":100.73,"l":98.38,"c":99.37,"v":822600},{"d":"2024-10-08","o":98.94,"h":98.94,"l":97.17,"c":97.82,"v":607100},{"d":"2024-10-09","o":99.11,"h":99.47,"l":97.88,"c":99.3,"v":551400},{"d":"2024-10-10","o":98.79,"h":98.79,"l":96.57,"c":98.2,"v":641900},{"d":"2024-10-11","o":98.63,"h":100.58,"l":98.53,"c":100.25,"v":604000},{"d":"2024-10-14","o":100.04,"h":100.25,"l":99.36,"c":99.8,"v":439900},{"d":"2024-10-15","o":99.48,"h":100.8,"l":98.25,"c":98.34,"v":490600},{"d":"2024-10-16","o":99.01,"h":100.17,"l":99.01,"c":99.52,"v":351200},{"d":"2024-10-17","o":99.45,"h":100.68,"l":99.45,"c":100.35,"v":391300},{"d":"2024-10-18","o":101.16,"h":101.28,"l":100.28,"c":100.6,"v":512400},{"d":"2024-10-21","o":100.65,"h":101.4,"l":99.17,"c":99.23,"v":357600},{"d":"2024-10-22","o":98.68,"h":99.68,"l":97.79,"c":98.4,"v":309800},{"d":"2024-10-23","o":98.31,"h":99.12,"l":97.52,"c":98.09,"v":292100},{"d":"2024-10-24","o":98.13,"h":99.41,"l":97.68,"c":99.39,"v":340900},{"d":"2024-10-25","o":99.39,"h":99.65,"l":98.41,"c":98.49,"v":339800},{"d":"2024-10-28","o":98.98,"h":99.88,"l":98.45,"c":99.85,"v":427500},{"d":"2024-10-29","o":99,"h":100.15,"l":98.5,"c":100.15,"v":945500},{"d":"2024-10-30","o":105.65,"h":109.3,"l":103.59,"c":108.08,"v":1607900},{"d":"2024-10-31","o":107,"h":108.1,"l":106.25,"c":106.86,"v":815300},{"d":"2024-11-01","o":107.4,"h":107.77,"l":106.4,"c":107.27,"v":582100},{"d":"2024-11-04","o":106.69,"h":107.79,"l":106.56,"c":106.74,"v":467000},{"d":"2024-11-05","o":105.74,"h":109.76,"l":105.17,"c":109.64,"v":559500},{"d":"2024-11-06","o":116.26,"h":117.87,"l":115.07,"c":117.26,"v":734400},{"d":"2024-11-07","o":116.92,"h":118.58,"l":116.72,"c":118.02,"v":522100},{"d":"2024-11-08","o":117.39,"h":119.82,"l":117.39,"c":118.96,"v":510200},{"d":"2024-11-11","o":120.52,"h":121.37,"l":119.93,"c":120.01,"v":411900},{"d":"2024-11-12","o":119.54,"h":120.18,"l":117.98,"c":118.46,"v":592300},{"d":"2024-11-13","o":118.36,"h":120.62,"l":118.36,"c":118.94,"v":726700},{"d":"2024-11-14","o":119.87,"h":120.41,"l":117.33,"c":117.67,"v":481800},{"d":"2024-11-15","o":117.67,"h":118.18,"l":115.43,"c":116.11,"v":634000},{"d":"2024-11-18","o":116.35,"h":117.95,"l":116.05,"c":117.41,"v":671900},{"d":"2024-11-19","o":116.09,"h":116.81,"l":115.57,"c":115.98,"v":420700},{"d":"2024-11-20","o":115.99,"h":116.32,"l":113.92,"c":115.21,"v":536300},{"d":"2024-11-21","o":116.68,"h":119.19,"l":115.55,"c":118.11,"v":446300},{"d":"2024-11-22","o":118.22,"h":119.89,"l":117.94,"c":119.65,"v":466000},{"d":"2024-11-25","o":120.18,"h":122.53,"l":119.19,"c":119.2,"v":784100},{"d":"2024-11-26","o":118.47,"h":120.21,"l":118.23,"c":119.57,"v":347700},{"d":"2024-11-27","o":119.5,"h":120.49,"l":118.4,"c":118.58,"v":315200},{"d":"2024-11-29","o":118.55,"h":119.81,"l":118.49,"c":118.5,"v":240400},{"d":"2024-12-02","o":118.88,"h":119.4,"l":116.68,"c":116.75,"v":720400},{"d":"2024-12-03","o":117.13,"h":118.34,"l":115.75,"c":116.96,"v":501600},{"d":"2024-12-04","o":116.78,"h":118.32,"l":116.54,"c":117.95,"v":577700},{"d":"2024-12-05","o":117.73,"h":118.81,"l":116.63,"c":117.09,"v":656700},{"d":"2024-12-06","o":117.68,"h":118.69,"l":116.29,"c":117.42,"v":445500},{"d":"2024-12-09","o":116.83,"h":117.28,"l":113.67,"c":113.8,"v":522500},{"d":"2024-12-10","o":113.85,"h":115.49,"l":112.76,"c":113.95,"v":562400},{"d":"2024-12-11","o":115.54,"h":115.89,"l":114.22,"c":114.43,"v":586400},{"d":"2024-12-12","o":114.61,"h":117.62,"l":114.11,"c":116.46,"v":879400},{"d":"2024-12-13","o":116.38,"h":117.04,"l":115.52,"c":116.51,"v":741700},{"d":"2024-12-16","o":116.3,"h":116.96,"l":114.1,"c":114.54,"v":681700},{"d":"2024-12-17","o":113.7,"h":114.18,"l":111.86,"c":112.19,"v":619500},{"d":"2024-12-18","o":113.23,"h":113.93,"l":106.77,"c":106.85,"v":789700},{"d":"2024-12-19","o":108.67,"h":109.46,"l":106.3,"c":107.22,"v":674000},{"d":"2024-12-20","o":106.9,"h":109.87,"l":106.8,"c":109.3,"v":1718400},{"d":"2024-12-23","o":108.62,"h":109.58,"l":107.29,"c":108.36,"v":643300},{"d":"2024-12-24","o":108.19,"h":109.48,"l":107.56,"c":109.14,"v":186100},{"d":"2024-12-26","o":109.14,"h":111.16,"l":108.46,"c":110.01,"v":449700},{"d":"2024-12-27","o":108.92,"h":110.36,"l":107.81,"c":108.74,"v":238000},{"d":"2024-12-30","o":107.76,"h":108.66,"l":106.58,"c":108.03,"v":358800},{"d":"2024-12-31","o":108.4,"h":109.26,"l":107.85,"c":108.06,"v":459700},{"d":"2025-01-02","o":108.5,"h":109.39,"l":106.83,"c":107.67,"v":314500},{"d":"2025-01-03","o":107.67,"h":109.66,"l":107.37,"c":109.48,"v":307300},{"d":"2025-01-06","o":109.71,"h":111.13,"l":109.5,"c":109.82,"v":504100},{"d":"2025-01-07","o":109.72,"h":111.14,"l":109.35,"c":110.25,"v":400000},{"d":"2025-01-08","o":110.25,"h":110.76,"l":108.64,"c":110.24,"v":478700},{"d":"2025-01-10","o":109.14,"h":109.4,"l":107.11,"c":108.93,"v":480200},{"d":"2025-01-13","o":107.96,"h":112.34,"l":107.32,"c":112.24,"v":489600},{"d":"2025-01-14","o":114.02,"h":116.52,"l":113.58,"c":116.04,"v":538300},{"d":"2025-01-15","o":117.84,"h":118.29,"l":116.06,"c":116.31,"v":415600},{"d":"2025-01-16","o":116.8,"h":119.67,"l":116.8,"c":117.56,"v":419900},{"d":"2025-01-17","o":118.58,"h":119.72,"l":117.99,"c":119.51,"v":419100},{"d":"2025-01-21","o":120.66,"h":121.77,"l":119.61,"c":120.06,"v":649100},{"d":"2025-01-22","o":120.63,"h":120.93,"l":118.91,"c":120.11,"v":490600},{"d":"2025-01-23","o":120.1,"h":121.81,"l":119.4,"c":120.35,"v":403000},{"d":"2025-01-24","o":119.93,"h":120.28,"l":119,"c":119.6,"v":320900},{"d":"2025-01-27","o":117.89,"h":118.05,"l":114,"c":115.34,"v":595700},{"d":"2025-01-28","o":114.93,"h":116,"l":113.47,"c":115.47,"v":419300},{"d":"2025-01-29","o":116.04,"h":117.2,"l":115.5,"c":116.34,"v":383100},{"d":"2025-01-30","o":117.16,"h":119.28,"l":117.16,"c":118.71,"v":532700},{"d":"2025-01-31","o":119.17,"h":119.64,"l":116.98,"c":117.54,"v":540100},{"d":"2025-02-03","o":114.61,"h":114.69,"l":111.87,"c":112.96,"v":757400},{"d":"2025-02-04","o":113.61,"h":115.25,"l":113.36,"c":114.54,"v":390300},{"d":"2025-02-05","o":114.62,"h":115.53,"l":113.53,"c":114.38,"v":384100},{"d":"2025-02-06","o":115.37,"h":115.79,"l":113.48,"c":115.45,"v":471700},{"d":"2025-02-07","o":115.81,"h":117.07,"l":115.02,"c":115.8,"v":572200},{"d":"2025-02-10","o":116.03,"h":116.2,"l":112.88,"c":114.14,"v":565900},{"d":"2025-02-11","o":113.38,"h":115.4,"l":113.21,"c":114.19,"v":559600},{"d":"2025-02-12","o":97.7,"h":104.48,"l":94.26,"c":99.96,"v":2892800},{"d":"2025-02-13","o":99.6,"h":102.09,"l":98.24,"c":101.6,"v":1161700},{"d":"2025-02-14","o":101.62,"h":105.44,"l":101.19,"c":104.55,"v":968100},{"d":"2025-02-18","o":105.57,"h":105.57,"l":102.4,"c":103.74,"v":843400},{"d":"2025-02-19","o":103.04,"h":104.8,"l":103,"c":103.78,"v":816300},{"d":"2025-02-20","o":103.95,"h":104.92,"l":101.56,"c":102.36,"v":716700},{"d":"2025-02-21","o":104.32,"h":104.5,"l":99.89,"c":100.67,"v":667800},{"d":"2025-02-24","o":100.98,"h":101.93,"l":98,"c":98.54,"v":872700},{"d":"2025-02-25","o":98.54,"h":99.81,"l":96.51,"c":99.4,"v":868300},{"d":"2025-02-26","o":100,"h":101.83,"l":99.56,"c":100.45,"v":567400},{"d":"2025-02-27","o":100.88,"h":102.68,"l":99.99,"c":100.46,"v":744100},{"d":"2025-02-28","o":100.33,"h":102.21,"l":100.25,"c":101.75,"v":1043700},{"d":"2025-03-03","o":102.23,"h":102.72,"l":97.67,"c":98.55,"v":619100},{"d":"2025-03-04","o":96.96,"h":98.16,"l":95.54,"c":96.4,"v":678900},{"d":"2025-03-05","o":96.83,"h":98.5,"l":95.93,"c":97.61,"v":718200},{"d":"2025-03-06","o":96.2,"h":97.9,"l":95.05,"c":96.04,"v":1054500},{"d":"2025-03-07","o":95.63,"h":99.03,"l":94.87,"c":97.98,"v":716000},{"d":"2025-03-10","o":96.22,"h":97.05,"l":94.92,"c":96.03,"v":808300},{"d":"2025-03-11","o":96.22,"h":98.26,"l":95.31,"c":97.23,"v":858400},{"d":"2025-03-12","o":98.77,"h":99.57,"l":96.2,"c":96.62,"v":702200},{"d":"2025-03-13","o":96,"h":96.61,"l":92.66,"c":93.57,"v":872000},{"d":"2025-03-14","o":94.75,"h":96.21,"l":94.3,"c":96.13,"v":612700},{"d":"2025-03-17","o":95.98,"h":98.53,"l":95.73,"c":97.3,"v":669700},{"d":"2025-03-18","o":96.86,"h":98.06,"l":96.78,"c":97.55,"v":531000},{"d":"2025-03-19","o":97.3,"h":99.74,"l":96.63,"c":99.19,"v":615800},{"d":"2025-03-20","o":98.26,"h":100.1,"l":98.26,"c":98.9,"v":601900},{"d":"2025-03-21","o":97.89,"h":97.99,"l":96.12,"c":96.64,"v":3525400},{"d":"2025-03-24","o":98.61,"h":100.85,"l":98.3,"c":100.3,"v":1064000},{"d":"2025-03-25","o":100.74,"h":101.89,"l":99.66,"c":100.07,"v":694700},{"d":"2025-03-26","o":100.21,"h":101.43,"l":98.88,"c":99.37,"v":734300},{"d":"2025-03-27","o":99.03,"h":99.84,"l":97.05,"c":99.04,"v":798100},{"d":"2025-03-28","o":98.66,"h":99.09,"l":95.79,"c":96.06,"v":641200},{"d":"2025-03-31","o":94.51,"h":96.13,"l":93.02,"c":95.67,"v":1121300},{"d":"2025-04-01","o":95.33,"h":97.4,"l":94.25,"c":97.35,"v":923800},{"d":"2025-04-02","o":95.68,"h":99.27,"l":95.4,"c":98.91,"v":695300},{"d":"2025-04-03","o":93.52,"h":94.73,"l":90.31,"c":90.48,"v":1061500},{"d":"2025-04-04","o":86.15,"h":87.68,"l":83.15,"c":85.94,"v":1077500},{"d":"2025-04-07","o":83.33,"h":89.05,"l":80.39,"c":84.67,"v":1291700},{"d":"2025-04-08","o":88.48,"h":88.48,"l":82.76,"c":84.41,"v":1230900},{"d":"2025-04-09","o":83.32,"h":93.37,"l":83.32,"c":92.11,"v":999000},{"d":"2025-04-10","o":90,"h":90.56,"l":86.51,"c":88.63,"v":1047700},{"d":"2025-04-11","o":87.5,"h":89.19,"l":85.72,"c":88.82,"v":840800},{"d":"2025-04-14","o":90.15,"h":90.15,"l":87.83,"c":89.41,"v":766700},{"d":"2025-04-15","o":89.37,"h":90.43,"l":88.12,"c":89.03,"v":832100},{"d":"2025-04-16","o":88.44,"h":89.56,"l":86.81,"c":88.18,"v":1321900},{"d":"2025-04-17","o":88.46,"h":89.89,"l":87.82,"c":88.78,"v":632200},{"d":"2025-04-21","o":87.47,"h":87.98,"l":84.9,"c":85.81,"v":661400},{"d":"2025-04-22","o":87.41,"h":88.58,"l":86.29,"c":88.39,"v":480600},{"d":"2025-04-23","o":91.22,"h":92.89,"l":89.28,"c":89.42,"v":463800},{"d":"2025-04-24","o":90.22,"h":92.67,"l":89.75,"c":92.39,"v":666000},{"d":"2025-04-25","o":92.39,"h":92.43,"l":91.01,"c":91.79,"v":792600},{"d":"2025-04-28","o":91.71,"h":93,"l":90.76,"c":92.22,"v":795800},{"d":"2025-04-29","o":90.97,"h":92.72,"l":90.59,"c":92.49,"v":864200},{"d":"2025-04-30","o":91.37,"h":92.55,"l":90.38,"c":92.24,"v":1115000},{"d":"2025-05-01","o":93.84,"h":94.91,"l":92.76,"c":93.39,"v":935900},{"d":"2025-05-02","o":99.83,"h":101.81,"l":96.88,"c":97.25,"v":1373000},{"d":"2025-05-05","o":95.64,"h":99.11,"l":95.64,"c":98.6,"v":887300},{"d":"2025-05-06","o":97.66,"h":98.4,"l":96.98,"c":97.12,"v":687600},{"d":"2025-05-07","o":97.57,"h":98.26,"l":96.71,"c":97.23,"v":761800},{"d":"2025-05-08","o":98.57,"h":99.88,"l":98.11,"c":98.72,"v":486200},{"d":"2025-05-09","o":98.67,"h":99.17,"l":97.83,"c":98.71,"v":462800},{"d":"2025-05-12","o":102.48,"h":103.54,"l":100.8,"c":103.29,"v":716700},{"d":"2025-05-13","o":103.51,"h":105.19,"l":103.51,"c":104.98,"v":631400},{"d":"2025-05-14","o":104.55,"h":105.58,"l":104.52,"c":105.07,"v":584800},{"d":"2025-05-15","o":104.48,"h":105.68,"l":104.48,"c":105.16,"v":427500},{"d":"2025-05-16","o":105.51,"h":106.35,"l":105.1,"c":106.16,"v":693300},{"d":"2025-05-19","o":104.74,"h":106.29,"l":104.23,"c":106.15,"v":392700},{"d":"2025-05-20","o":106.05,"h":106.71,"l":105.56,"c":106.28,"v":359600},{"d":"2025-05-21","o":105.24,"h":105.59,"l":103.67,"c":103.84,"v":390700},{"d":"2025-05-22","o":103.62,"h":103.78,"l":102.38,"c":103.53,"v":449200},{"d":"2025-05-23","o":101.62,"h":102.67,"l":101.48,"c":102.34,"v":564600},{"d":"2025-05-27","o":103.65,"h":104.62,"l":102.48,"c":104.59,"v":474900},{"d":"2025-05-28","o":104.44,"h":104.96,"l":104,"c":104.24,"v":649500},{"d":"2025-05-29","o":105,"h":105,"l":103.7,"c":104.8,"v":636300},{"d":"2025-05-30","o":104.66,"h":104.66,"l":103.03,"c":103.52,"v":963100},{"d":"2025-06-02","o":103.42,"h":103.58,"l":101.03,"c":102.01,"v":724500},{"d":"2025-06-03","o":102.42,"h":104.15,"l":101.47,"c":103.48,"v":563000},{"d":"2025-06-04","o":104.1,"h":105.36,"l":102.41,"c":102.52,"v":600100},{"d":"2025-06-05","o":102.4,"h":103.17,"l":101.8,"c":102.52,"v":346600},{"d":"2025-06-06","o":103.86,"h":104.64,"l":103.08,"c":103.56,"v":318600},{"d":"2025-06-09","o":103.44,"h":103.6,"l":101,"c":101.07,"v":826000},{"d":"2025-06-10","o":101.62,"h":101.97,"l":100.72,"c":101.55,"v":771300},{"d":"2025-06-11","o":102.23,"h":102.65,"l":100.99,"c":102.31,"v":693000},{"d":"2025-06-12","o":101.24,"h":101.91,"l":97.93,"c":101.69,"v":1292900},{"d":"2025-06-13","o":99.77,"h":100.93,"l":98.63,"c":98.82,"v":763500},{"d":"2025-06-16","o":99.8,"h":99.98,"l":94.92,"c":95.41,"v":1375000},{"d":"2025-06-17","o":95.23,"h":95.99,"l":93.06,"c":93.41,"v":898800},{"d":"2025-06-18","o":93.5,"h":94.26,"l":91.84,"c":92.22,"v":882800},{"d":"2025-06-20","o":93.41,"h":93.6,"l":90.28,"c":90.8,"v":1511100},{"d":"2025-06-23","o":90.7,"h":93.01,"l":90.28,"c":92.73,"v":867400},{"d":"2025-06-24","o":93.71,"h":94.35,"l":92.51,"c":93.43,"v":626800},{"d":"2025-06-25","o":93.88,"h":93.88,"l":92.58,"c":92.88,"v":669400},{"d":"2025-06-26","o":93.31,"h":94.77,"l":92.97,"c":94.11,"v":664600},{"d":"2025-06-27","o":94.68,"h":95.74,"l":93.95,"c":94.66,"v":1359800},{"d":"2025-06-30","o":94.69,"h":95.52,"l":94.27,"c":94.99,"v":799500},{"d":"2025-07-01","o":94.81,"h":98.18,"l":94.48,"c":96.7,"v":709000},{"d":"2025-07-02","o":97.22,"h":97.79,"l":96.59,"c":97.71,"v":524600},{"d":"2025-07-03","o":98.65,"h":99.5,"l":97.51,"c":97.93,"v":828300},{"d":"2025-07-07","o":97.23,"h":98.66,"l":95.06,"c":95.06,"v":701500},{"d":"2025-07-08","o":95.21,"h":95.84,"l":94.18,"c":94.87,"v":841800},{"d":"2025-07-09","o":95.65,"h":95.65,"l":93.63,"c":94.85,"v":711400},{"d":"2025-07-10","o":94.94,"h":96.3,"l":94.39,"c":95.51,"v":551100},{"d":"2025-07-11","o":94.37,"h":94.85,"l":91.51,"c":91.53,"v":924900},{"d":"2025-07-14","o":92.05,"h":92.75,"l":90.09,"c":90.69,"v":673900},{"d":"2025-07-15","o":91.01,"h":91.21,"l":89.16,"c":89.55,"v":765700},{"d":"2025-07-16","o":89.66,"h":89.98,"l":88.23,"c":89.05,"v":768800},{"d":"2025-07-17","o":88.71,"h":90.1,"l":87.8,"c":88.92,"v":1134800},{"d":"2025-07-18","o":89.11,"h":89.11,"l":86.71,"c":86.99,"v":1280700},{"d":"2025-07-21","o":87.56,"h":87.87,"l":85.58,"c":85.58,"v":1520300},{"d":"2025-07-22","o":85.61,"h":86.59,"l":85.58,"c":86.09,"v":1646500},{"d":"2025-07-23","o":87.26,"h":88.43,"l":86.31,"c":88.08,"v":1016500},{"d":"2025-07-24","o":87.18,"h":88.14,"l":86.69,"c":87.99,"v":956300},{"d":"2025-07-25","o":88.46,"h":89.57,"l":87.6,"c":89.44,"v":944000},{"d":"2025-07-28","o":89.75,"h":89.75,"l":88.01,"c":88.06,"v":990600},{"d":"2025-07-29","o":89.15,"h":89.38,"l":87.55,"c":88.3,"v":687500},{"d":"2025-07-30","o":88.85,"h":88.85,"l":86.58,"c":87.05,"v":585200},{"d":"2025-07-31","o":86.96,"h":90.14,"l":86.9,"c":90.07,"v":1341900},{"d":"2025-08-01","o":88.69,"h":89.04,"l":87.17,"c":87.69,"v":1290600},{"d":"2025-08-04","o":88.12,"h":89.02,"l":87.64,"c":88,"v":1301900},{"d":"2025-08-05","o":85.05,"h":87.79,"l":83.73,"c":86.42,"v":2291500},{"d":"2025-08-06","o":85.98,"h":88.31,"l":85.67,"c":88.27,"v":1209800},{"d":"2025-08-07","o":89.36,"h":89.66,"l":87.23,"c":87.41,"v":713000},{"d":"2025-08-08","o":87.93,"h":88.37,"l":87.34,"c":87.73,"v":674700},{"d":"2025-08-11","o":88.09,"h":88.8,"l":87.55,"c":88.25,"v":786800},{"d":"2025-08-12","o":89,"h":91.25,"l":88.45,"c":91.25,"v":753200},{"d":"2025-08-13","o":91.21,"h":91.43,"l":90.25,"c":90.7,"v":1655800},{"d":"2025-08-14","o":89.57,"h":90.76,"l":88.22,"c":88.87,"v":874100},{"d":"2025-08-15","o":89.1,"h":89.16,"l":86.14,"c":87,"v":1321900},{"d":"2025-08-18","o":87.58,"h":88.49,"l":87.19,"c":88.4,"v":843500},{"d":"2025-08-19","o":88.66,"h":89.34,"l":87.54,"c":87.79,"v":518400},{"d":"2025-08-20","o":87.14,"h":87.74,"l":86.6,"c":87.29,"v":638400},{"d":"2025-08-21","o":86.73,"h":87.6,"l":86.14,"c":86.45,"v":1316100},{"d":"2025-08-22","o":87.13,"h":90,"l":86.42,"c":89.31,"v":706300},{"d":"2025-08-25","o":89.25,"h":89.67,"l":88.3,"c":88.36,"v":847300},{"d":"2025-08-26","o":88.32,"h":89.13,"l":88.03,"c":88.35,"v":996400},{"d":"2025-08-27","o":87.92,"h":89.46,"l":87.79,"c":89.2,"v":771500},{"d":"2025-08-28","o":89.52,"h":89.52,"l":87.52,"c":87.74,"v":1075600},{"d":"2025-08-29","o":87.59,"h":88.11,"l":86.97,"c":87.31,"v":823700},{"d":"2025-09-02","o":85.78,"h":87.76,"l":85,"c":87.76,"v":1307800},{"d":"2025-09-03","o":87.96,"h":89.06,"l":87.28,"c":88,"v":1110300},{"d":"2025-09-04","o":88.42,"h":89.37,"l":87.97,"c":89.23,"v":936200},{"d":"2025-09-05","o":89.25,"h":90.16,"l":88.69,"c":90.02,"v":800000},{"d":"2025-09-08","o":90.25,"h":90.25,"l":88.39,"c":89.98,"v":837700},{"d":"2025-09-09","o":90.07,"h":90.34,"l":88.18,"c":88.58,"v":744100},{"d":"2025-09-10","o":88.51,"h":89.46,"l":88.11,"c":88.59,"v":600900},{"d":"2025-09-11","o":88.77,"h":91.27,"l":88.19,"c":90.5,"v":1037300},{"d":"2025-09-12","o":89.83,"h":90.25,"l":88.24,"c":88.41,"v":587900},{"d":"2025-09-15","o":88.53,"h":89.24,"l":87.6,"c":87.73,"v":825000},{"d":"2025-09-16","o":88.03,"h":88.3,"l":87.07,"c":87.68,"v":962600},{"d":"2025-09-17","o":88,"h":88.99,"l":86.39,"c":87.32,"v":962100},{"d":"2025-09-18","o":87.64,"h":89.89,"l":87.45,"c":89.03,"v":731400},{"d":"2025-09-19","o":89.32,"h":89.32,"l":88.18,"c":88.3,"v":2225400},{"d":"2025-09-22","o":88.2,"h":88.73,"l":87.54,"c":88.38,"v":860800},{"d":"2025-09-23","o":88.45,"h":89.82,"l":86.86,"c":87.38,"v":805300},{"d":"2025-09-24","o":87.47,"h":88.07,"l":86.35,"c":86.82,"v":715300},{"d":"2025-09-25","o":86.36,"h":86.44,"l":84.94,"c":85.33,"v":706600},{"d":"2025-09-26","o":85.84,"h":86.49,"l":85.43,"c":85.68,"v":891800},{"d":"2025-09-29","o":86.07,"h":86.19,"l":84.03,"c":84.43,"v":818500},{"d":"2025-09-30","o":84.32,"h":85.09,"l":83.91,"c":84.88,"v":731000},{"d":"2025-10-01","o":84.35,"h":87,"l":84.21,"c":85.9,"v":874300},{"d":"2025-10-02","o":86.2,"h":87.03,"l":85.31,"c":86.54,"v":814700},{"d":"2025-10-03","o":86.78,"h":87.66,"l":86.19,"c":86.47,"v":761800},{"d":"2025-10-06","o":87.05,"h":87.38,"l":84.7,"c":84.74,"v":676400},{"d":"2025-10-07","o":85.09,"h":85.48,"l":83.54,"c":83.69,"v":1003200},{"d":"2025-10-08","o":83.38,"h":84.2,"l":82.59,"c":82.91,"v":789800},{"d":"2025-10-09","o":82.68,"h":82.72,"l":80.95,"c":81.02,"v":601700},{"d":"2025-10-10","o":81.32,"h":81.65,"l":79.36,"c":79.47,"v":909800},{"d":"2025-10-13","o":80.59,"h":81.38,"l":80.09,"c":80.71,"v":773000},{"d":"2025-10-14","o":79.45,"h":82.27,"l":79.35,"c":82.13,"v":844100},{"d":"2025-10-15","o":82.13,"h":83.91,"l":82.02,"c":83.1,"v":959400},{"d":"2025-10-16","o":83.6,"h":83.89,"l":81,"c":81.73,"v":594900},{"d":"2025-10-17","o":81.08,"h":81.89,"l":79.95,"c":80.88,"v":670800},{"d":"2025-10-20","o":81.4,"h":81.86,"l":80.75,"c":81.38,"v":471900},{"d":"2025-10-21","o":81.31,"h":82.86,"l":81.08,"c":82.5,"v":536800},{"d":"2025-10-22","o":82.59,"h":83.27,"l":81.56,"c":82.29,"v":1130300},{"d":"2025-10-23","o":82.66,"h":83.36,"l":81.65,"c":83.25,"v":720800},{"d":"2025-10-24","o":83.92,"h":84.25,"l":82.75,"c":82.79,"v":597400},{"d":"2025-10-27","o":83.4,"h":83.52,"l":82.88,"c":83.4,"v":578600},{"d":"2025-10-28","o":83.01,"h":84.22,"l":82.02,"c":82.11,"v":735900},{"d":"2025-10-29","o":82.15,"h":84.44,"l":81.01,"c":81.59,"v":1423300},{"d":"2025-10-30","o":77.22,"h":84.86,"l":76.01,"c":83.58,"v":2387200},{"d":"2025-10-31","o":82.57,"h":84.21,"l":82.34,"c":82.55,"v":1170000},{"d":"2025-11-03","o":82.58,"h":83.13,"l":81.29,"c":81.35,"v":1343000},{"d":"2025-11-04","o":80.52,"h":80.52,"l":79,"c":79.4,"v":1148800},{"d":"2025-11-05","o":78.61,"h":81.74,"l":78.19,"c":80.76,"v":1033100},{"d":"2025-11-06","o":81,"h":83,"l":80.08,"c":81.47,"v":1229000},{"d":"2025-11-07","o":80.89,"h":82.41,"l":80.33,"c":81.95,"v":908400},{"d":"2025-11-10","o":82.66,"h":83.36,"l":81.22,"c":82.78,"v":883900},{"d":"2025-11-11","o":82.63,"h":83.35,"l":81.73,"c":81.98,"v":515400},{"d":"2025-11-12","o":82.25,"h":83.83,"l":82,"c":82.05,"v":871100},{"d":"2025-11-13","o":82.13,"h":82.98,"l":81.82,"c":82.3,"v":831500},{"d":"2025-11-14","o":80.98,"h":82.24,"l":80.81,"c":81.73,"v":827100},{"d":"2025-11-17","o":81.64,"h":81.7,"l":79.21,"c":79.27,"v":692600},{"d":"2025-11-18","o":79.15,"h":80.21,"l":78.77,"c":79.7,"v":784600},{"d":"2025-11-19","o":79.85,"h":81.49,"l":79.66,"c":81.29,"v":864000},{"d":"2025-11-20","o":82.26,"h":82.5,"l":80.44,"c":81.25,"v":932400},{"d":"2025-11-21","o":81.35,"h":85.58,"l":81.18,"c":84.32,"v":1281800},{"d":"2025-11-24","o":84.31,"h":85.79,"l":84.18,"c":85.36,"v":1251300},{"d":"2025-11-25","o":86.05,"h":88.7,"l":85.02,"c":87.84,"v":1114900},{"d":"2025-11-26","o":87.71,"h":89.71,"l":86.98,"c":89.46,"v":1158500},{"d":"2025-11-28","o":89.43,"h":90,"l":88.55,"c":88.66,"v":789700},{"d":"2025-12-01","o":88.59,"h":90.74,"l":88.15,"c":89.32,"v":1168300},{"d":"2025-12-02","o":89.67,"h":89.99,"l":88.88,"c":89.32,"v":813200},{"d":"2025-12-03","o":89.11,"h":91.11,"l":89.11,"c":90.52,"v":710000},{"d":"2025-12-04","o":90.8,"h":91.35,"l":90.07,"c":90.45,"v":577100},{"d":"2025-12-05","o":90.14,"h":93.03,"l":89.44,"c":92.54,"v":1267900},{"d":"2025-12-08","o":94.99,"h":97.05,"l":94.1,"c":95.08,"v":2784200},{"d":"2025-12-09","o":94.36,"h":95.37,"l":93.07,"c":93.72,"v":897300},{"d":"2025-12-10","o":94.06,"h":98.36,"l":93.37,"c":98.15,"v":1121400},{"d":"2025-12-11","o":98.85,"h":100.42,"l":98.57,"c":99.47,"v":1291500},{"d":"2025-12-12","o":100.09,"h":101.55,"l":99.04,"c":99.84,"v":1240100},{"d":"2025-12-15","o":100.08,"h":100.92,"l":98.78,"c":99.42,"v":932500},{"d":"2025-12-16","o":99.42,"h":100.2,"l":97.97,"c":98.69,"v":916700},{"d":"2025-12-17","o":98.23,"h":99.14,"l":97.04,"c":98.31,"v":1301900},{"d":"2025-12-18","o":99.03,"h":100.66,"l":98.28,"c":99.29,"v":1183700},{"d":"2025-12-19","o":99.47,"h":100,"l":98.5,"c":98.72,"v":1932600},{"d":"2025-12-22","o":99.26,"h":101.18,"l":98.74,"c":100.75,"v":776700},{"d":"2025-12-23","o":100.27,"h":100.8,"l":99.54,"c":100.48,"v":593900},{"d":"2025-12-24","o":100.73,"h":101.15,"l":99.93,"c":100.8,"v":304900},{"d":"2025-12-26","o":100.82,"h":101.06,"l":99.88,"c":100.93,"v":331800},{"d":"2025-12-29","o":100.9,"h":101.09,"l":99.66,"c":99.85,"v":697400},{"d":"2025-12-30","o":99.64,"h":100.18,"l":98.87,"c":98.91,"v":525800},{"d":"2025-12-31","o":98.79,"h":98.79,"l":97.87,"c":97.9,"v":623600},{"d":"2026-01-02","o":98.1,"h":99.35,"l":97.72,"c":98.94,"v":697000},{"d":"2026-01-05","o":98.28,"h":100.49,"l":97.92,"c":97.97,"v":785400},{"d":"2026-01-06","o":97.64,"h":102.05,"l":97.64,"c":101.58,"v":1000600},{"d":"2026-01-07","o":101.22,"h":101.8,"l":99.33,"c":99.46,"v":812500},{"d":"2026-01-08","o":99.13,"h":103.75,"l":99.13,"c":102.18,"v":1007900},{"d":"2026-01-09","o":102.7,"h":104.62,"l":102.36,"c":104.25,"v":723600},{"d":"2026-01-12","o":103.42,"h":105.45,"l":103.28,"c":105.34,"v":647500},{"d":"2026-01-13","o":105.61,"h":106.19,"l":104.89,"c":105.96,"v":651400},{"d":"2026-01-14","o":106.58,"h":109.4,"l":105.77,"c":107.98,"v":937800},{"d":"2026-01-15","o":109.15,"h":112.21,"l":107.69,"c":111.55,"v":1092200},{"d":"2026-01-16","o":111.34,"h":112.06,"l":109.74,"c":110.2,"v":820500},{"d":"2026-01-20","o":109,"h":110.5,"l":108.37,"c":109.38,"v":951700},{"d":"2026-01-21","o":110.35,"h":113.31,"l":109.5,"c":110.96,"v":1117400},{"d":"2026-01-22","o":111.35,"h":111.62,"l":110.28,"c":111.03,"v":731400},{"d":"2026-01-23","o":111.56,"h":111.56,"l":108.85,"c":109.57,"v":620900},{"d":"2026-01-26","o":109.88,"h":110.24,"l":108.82,"c":109.63,"v":633700},{"d":"2026-01-27","o":109.59,"h":111.05,"l":108.79,"c":110.95,"v":645400},{"d":"2026-01-28","o":110.95,"h":111.52,"l":109.39,"c":110.59,"v":640600},{"d":"2026-01-29","o":111.25,"h":111.82,"l":110.27,"c":111.56,"v":675300},{"d":"2026-01-30","o":111.62,"h":111.94,"l":108.63,"c":108.7,"v":859300},{"d":"2026-02-02","o":108.5,"h":111.13,"l":108.5,"c":110.24,"v":813000},{"d":"2026-02-03","o":109.96,"h":113.45,"l":109.96,"c":111.74,"v":762500},{"d":"2026-02-04","o":112.8,"h":114.99,"l":112.28,"c":114.2,"v":1251600},{"d":"2026-02-05","o":113.5,"h":114.2,"l":112.17,"c":113.75,"v":887400},{"d":"2026-02-06","o":114.13,"h":116.15,"l":114.13,"c":115.63,"v":863600},{"d":"2026-02-09","o":115.59,"h":115.84,"l":114.3,"c":114.97,"v":719900},{"d":"2026-02-10","o":115.1,"h":116.05,"l":113.9,"c":115.33,"v":1216600},{"d":"2026-02-11","o":115.89,"h":118.5,"l":115.85,"c":116.45,"v":763000},{"d":"2026-02-12","o":117,"h":118.75,"l":115.05,"c":115.75,"v":774400},{"d":"2026-02-13","o":115.61,"h":118.59,"l":115.14,"c":117.79,"v":692600},{"d":"2026-02-17","o":116.91,"h":118.19,"l":116.35,"c":117.46,"v":513700},{"d":"2026-02-18","o":118.21,"h":119.45,"l":116.79,"c":116.97,"v":779400},{"d":"2026-02-19","o":116.62,"h":117.92,"l":115.88,"c":117.78,"v":809700},{"d":"2026-02-20","o":117.79,"h":119.48,"l":116.89,"c":118.85,"v":971400},{"d":"2026-02-23","o":118.44,"h":119.3,"l":115.38,"c":116.84,"v":1003700},{"d":"2026-02-24","o":117.38,"h":125.66,"l":117.37,"c":121.99,"v":1907000},{"d":"2026-02-25","o":122.27,"h":124.68,"l":121.07,"c":122.72,"v":1528300},{"d":"2026-02-26","o":123.56,"h":125.47,"l":122.41,"c":124.81,"v":1370400},{"d":"2026-02-27","o":124,"h":126.31,"l":122.43,"c":125.3,"v":1336000},{"d":"2026-03-02","o":124.03,"h":127.11,"l":122.01,"c":126.91,"v":977800},{"d":"2026-03-03","o":123.62,"h":124.98,"l":120.38,"c":124.8,"v":1088600},{"d":"2026-03-04","o":126.34,"h":128.85,"l":125.61,"c":126.94,"v":1432100},{"d":"2026-03-05","o":125.55,"h":126.73,"l":121.11,"c":122.14,"v":969300},{"d":"2026-03-06","o":120.02,"h":120.33,"l":116.59,"c":116.94,"v":1091900},{"d":"2026-03-09","o":114.02,"h":117.21,"l":111.36,"c":116.87,"v":856800},{"d":"2026-03-10","o":116.89,"h":118.75,"l":114.44,"c":114.64,"v":756700},{"d":"2026-03-11","o":114.36,"h":115.09,"l":112.24,"c":113.18,"v":758400},{"d":"2026-03-12","o":111.67,"h":113.3,"l":110.87,"c":113.11,"v":728400},{"d":"2026-03-13","o":113.91,"h":114.63,"l":111.37,"c":112.82,"v":795200},{"d":"2026-03-16","o":114.01,"h":114.71,"l":112.84,"c":113.39,"v":760000},{"d":"2026-03-17","o":114.55,"h":115.11,"l":112.91,"c":114.21,"v":967600},{"d":"2026-03-18","o":113.91,"h":116.34,"l":113.12,"c":113.27,"v":990700},{"d":"2026-03-19","o":111.78,"h":112.84,"l":110.43,"c":112.19,"v":789900},{"d":"2026-03-20","o":111.78,"h":112.6,"l":109.42,"c":110.7,"v":2152600},{"d":"2026-03-23","o":113.77,"h":117.24,"l":113.19,"c":114.66,"v":941100},{"d":"2026-03-24","o":113.79,"h":119.1,"l":113.79,"c":117.89,"v":783700},{"d":"2026-03-25","o":118.71,"h":119.69,"l":117.59,"c":118.97,"v":567500},{"d":"2026-03-26","o":117.76,"h":119.47,"l":116.12,"c":116.32,"v":481200},{"d":"2026-03-27","o":115.34,"h":116.82,"l":114.27,"c":114.46,"v":507500},{"d":"2026-03-30","o":116.03,"h":116.73,"l":112.11,"c":112.6,"v":597600},{"d":"2026-03-31","o":114.36,"h":117.76,"l":114.01,"c":117.06,"v":355107},{"d":"2026-04-01","o":118.37,"h":119.83,"l":117.82,"c":118.84,"v":340338},{"d":"2026-04-02","o":116.21,"h":120.04,"l":115.33,"c":117.06,"v":267825},{"d":"2026-04-06","o":116.46,"h":117.78,"l":115.32,"c":117.46,"v":352673},{"d":"2026-04-07","o":116.92,"h":118.93,"l":116.79,"c":117.28,"v":670625},{"d":"2026-04-08","o":122.03,"h":125.39,"l":121.64,"c":125,"v":659839},{"d":"2026-04-09","o":124.38,"h":127.78,"l":123.82,"c":127.48,"v":630900},{"d":"2026-04-10","o":128.13,"h":128.61,"l":126.57,"c":128.51,"v":617451},{"d":"2026-04-13","o":128.04,"h":130.18,"l":126.95,"c":129.6,"v":672214},{"d":"2026-04-14","o":129.72,"h":130.82,"l":128.25,"c":128.26,"v":657821},{"d":"2026-04-15","o":128.28,"h":128.34,"l":124.85,"c":125.82,"v":752102},{"d":"2026-04-16","o":125.04,"h":126.38,"l":124.22,"c":125.7,"v":391015},{"d":"2026-04-17","o":126.64,"h":130.56,"l":126.69,"c":128.5,"v":382340},{"d":"2026-04-20","o":128.57,"h":130.39,"l":128.21,"c":129.74,"v":436203},{"d":"2026-04-21","o":130.13,"h":132.49,"l":129.03,"c":131.34,"v":863851},{"d":"2026-04-22","o":132.35,"h":133.22,"l":131.01,"c":133.04,"v":765671},{"d":"2026-04-23","o":133.49,"h":136.88,"l":133.55,"c":136,"v":611224},{"d":"2026-04-24","o":135.25,"h":136.94,"l":134.61,"c":135.51,"v":643838},{"d":"2026-04-27","o":135.72,"h":137.42,"l":133.62,"c":133.69,"v":699628},{"d":"2026-04-28","o":133.79,"h":134.16,"l":129.12,"c":130.02,"v":547469},{"d":"2026-04-29","o":130.53,"h":131.59,"l":128.91,"c":129.1,"v":510989},{"d":"2026-04-30","o":130.11,"h":135.86,"l":130.01,"c":134.35,"v":677070},{"d":"2026-05-01","o":133.77,"h":134.75,"l":131.12,"c":131.23,"v":619427},{"d":"2026-05-04","o":130.54,"h":131.94,"l":128.18,"c":129.04,"v":1288556},{"d":"2026-05-05","o":125,"h":129.14,"l":119.15,"c":127.37,"v":1719504},{"d":"2026-05-06","o":129.93,"h":133.21,"l":126.39,"c":127.7,"v":974018},{"d":"2026-05-07","o":127.98,"h":128.21,"l":122.68,"c":123.02,"v":742337},{"d":"2026-05-08","o":124.22,"h":125.73,"l":122.88,"c":124.18,"v":632604},{"d":"2026-05-11","o":124.71,"h":125.04,"l":123,"c":123.72,"v":554718},{"d":"2026-05-12","o":123.3,"h":123.29,"l":117.91,"c":119.8,"v":615586},{"d":"2026-05-13","o":120.37,"h":123.18,"l":118.65,"c":122.47,"v":970937},{"d":"2026-05-14","o":123.79,"h":124.58,"l":121.49,"c":122.35,"v":709209},{"d":"2026-05-15","o":121.31,"h":123.32,"l":116.93,"c":116.99,"v":767218},{"d":"2026-05-18","o":116.98,"h":117.4,"l":114.03,"c":114.06,"v":966440},{"d":"2026-05-19","o":112.58,"h":113.54,"l":107.37,"c":108.01,"v":1208704}]