[{"d":"2011-06-16","o":31.15,"h":35.49,"l":31,"c":35.49,"v":1827600},{"d":"2011-06-17","o":35.03,"h":35.5,"l":34.75,"c":35.05,"v":435900},{"d":"2011-06-20","o":35.8,"h":35.8,"l":34.75,"c":34.95,"v":299400},{"d":"2011-06-21","o":34.92,"h":38.45,"l":34.9,"c":35,"v":335700},{"d":"2011-06-22","o":35.17,"h":35.54,"l":35.15,"c":35.54,"v":26700},{"d":"2011-06-23","o":34.99,"h":35.97,"l":34.99,"c":35,"v":1607800},{"d":"2011-06-24","o":35.5,"h":36.38,"l":35.38,"c":35.55,"v":1580000},{"d":"2011-06-27","o":35.99,"h":36.22,"l":35.6,"c":36.21,"v":309000},{"d":"2011-06-28","o":36.66,"h":39.98,"l":36.08,"c":37.5,"v":222400},{"d":"2011-06-29","o":37.47,"h":40.73,"l":37.26,"c":39.91,"v":617900},{"d":"2011-06-30","o":40.33,"h":44.21,"l":38.78,"c":43.5,"v":10767400},{"d":"2011-07-01","o":39.75,"h":40.24,"l":39,"c":39.85,"v":4560400},{"d":"2011-07-05","o":39.12,"h":39.5,"l":38,"c":38.53,"v":2965500},{"d":"2011-07-06","o":38.34,"h":39.89,"l":38.33,"c":38.78,"v":1539700},{"d":"2011-07-07","o":39.18,"h":40.23,"l":39,"c":39.52,"v":1860900},{"d":"2011-07-08","o":38.93,"h":39.15,"l":37.77,"c":38.54,"v":1153800},{"d":"2011-07-11","o":37.2,"h":37.9,"l":36.63,"c":37.06,"v":1681400},{"d":"2011-07-12","o":36.66,"h":37.62,"l":36.62,"c":37.05,"v":1454400},{"d":"2011-07-13","o":37.01,"h":37.12,"l":36.96,"c":37.01,"v":1304100},{"d":"2011-07-14","o":37.05,"h":37.63,"l":37,"c":37.25,"v":1305200},{"d":"2011-07-15","o":37.24,"h":37.78,"l":37,"c":37.09,"v":1303300},{"d":"2011-07-18","o":37,"h":37.34,"l":36.08,"c":36.46,"v":1879700},{"d":"2011-07-19","o":36.77,"h":37.45,"l":36.55,"c":36.97,"v":3586400},{"d":"2011-07-20","o":36.99,"h":37.42,"l":36.36,"c":37.32,"v":892000},{"d":"2011-07-21","o":36.91,"h":39.14,"l":36.55,"c":38.29,"v":960600},{"d":"2011-07-22","o":38.12,"h":38.66,"l":37.05,"c":37.51,"v":515400},{"d":"2011-07-25","o":37.28,"h":39.12,"l":37.28,"c":37.63,"v":281800},{"d":"2011-07-26","o":37.87,"h":38.1,"l":36.7,"c":37.62,"v":191000},{"d":"2011-07-27","o":37.49,"h":38.28,"l":36.96,"c":37.35,"v":414500},{"d":"2011-07-28","o":37.46,"h":37.69,"l":36.88,"c":37.45,"v":178600},{"d":"2011-07-29","o":36.88,"h":37.6,"l":36.52,"c":37.19,"v":358100},{"d":"2011-08-01","o":37.59,"h":37.99,"l":36.77,"c":37.3,"v":525500},{"d":"2011-08-02","o":36.91,"h":38.98,"l":36.82,"c":37.01,"v":827800},{"d":"2011-08-03","o":37.21,"h":37.71,"l":36.11,"c":36.14,"v":662300},{"d":"2011-08-04","o":35.66,"h":36.33,"l":34.83,"c":35.04,"v":520500},{"d":"2011-08-05","o":35.42,"h":35.67,"l":32.35,"c":35.22,"v":993500},{"d":"2011-08-08","o":34.07,"h":34.35,"l":30.64,"c":30.71,"v":1437300},{"d":"2011-08-09","o":33,"h":33,"l":29.66,"c":31.06,"v":771500},{"d":"2011-08-10","o":31.05,"h":31.38,"l":30.09,"c":30.28,"v":479500},{"d":"2011-08-11","o":33.17,"h":36.06,"l":31.25,"c":34.31,"v":900800},{"d":"2011-08-12","o":34.64,"h":34.7,"l":32.45,"c":33.67,"v":487000},{"d":"2011-08-15","o":33.69,"h":35.04,"l":32.59,"c":33.98,"v":479700},{"d":"2011-08-16","o":33.75,"h":34.71,"l":33.23,"c":34.55,"v":217600},{"d":"2011-08-17","o":34.58,"h":34.68,"l":34.05,"c":34.49,"v":90400},{"d":"2011-08-18","o":33.65,"h":33.66,"l":32.47,"c":32.96,"v":312600},{"d":"2011-08-19","o":32.32,"h":34.44,"l":32.32,"c":33.05,"v":694600},{"d":"2011-08-22","o":33.81,"h":34.54,"l":31.77,"c":32.23,"v":418000},{"d":"2011-08-23","o":32.3,"h":33.97,"l":32.19,"c":33.06,"v":309100},{"d":"2011-08-24","o":33.03,"h":34.26,"l":32.19,"c":33.72,"v":125500},{"d":"2011-08-25","o":34.02,"h":34.87,"l":32.54,"c":33.26,"v":159400},{"d":"2011-08-26","o":33,"h":34.44,"l":31.29,"c":34.3,"v":166600},{"d":"2011-08-29","o":34.4,"h":35.27,"l":34.11,"c":34.82,"v":349700},{"d":"2011-08-30","o":35.5,"h":36.75,"l":35.44,"c":36.49,"v":360100},{"d":"2011-08-31","o":36.88,"h":38.9,"l":36.77,"c":37,"v":726400},{"d":"2011-09-01","o":37.27,"h":37.49,"l":35.39,"c":35.94,"v":455200},{"d":"2011-09-02","o":35,"h":35.52,"l":33.99,"c":34.02,"v":153500},{"d":"2011-09-06","o":32.96,"h":34.45,"l":32.56,"c":32.87,"v":322100},{"d":"2011-09-07","o":33.27,"h":34.14,"l":32.86,"c":33.97,"v":226300},{"d":"2011-09-08","o":33.63,"h":36.68,"l":32.83,"c":33.41,"v":214600},{"d":"2011-09-09","o":32.62,"h":33.38,"l":32.07,"c":32.98,"v":934000},{"d":"2011-09-12","o":32.3,"h":33.17,"l":31.41,"c":32.8,"v":223900},{"d":"2011-09-13","o":32.92,"h":34.42,"l":32.35,"c":33.83,"v":151700},{"d":"2011-09-14","o":33.95,"h":36.56,"l":33.02,"c":36.25,"v":208500},{"d":"2011-09-15","o":36.86,"h":36.9,"l":35.65,"c":36.33,"v":504600},{"d":"2011-09-16","o":36.26,"h":36.96,"l":35.98,"c":36.35,"v":543200},{"d":"2011-09-19","o":35.66,"h":36.92,"l":35.04,"c":36.46,"v":100300},{"d":"2011-09-20","o":36.74,"h":36.75,"l":35.7,"c":35.99,"v":306100},{"d":"2011-09-21","o":36,"h":36.73,"l":34.72,"c":35.48,"v":459000},{"d":"2011-09-22","o":33.71,"h":35.01,"l":33.4,"c":34.01,"v":413200},{"d":"2011-09-23","o":33.91,"h":35.08,"l":33.63,"c":34.1,"v":181200},{"d":"2011-09-26","o":34.38,"h":34.99,"l":33.17,"c":34.41,"v":137300},{"d":"2011-09-27","o":34.46,"h":35.87,"l":33.48,"c":34.03,"v":171400},{"d":"2011-09-28","o":34.2,"h":35.05,"l":33.3,"c":33.41,"v":215600},{"d":"2011-09-29","o":33.99,"h":34.92,"l":32.24,"c":33.19,"v":216800},{"d":"2011-09-30","o":32.7,"h":33.95,"l":31.46,"c":31.95,"v":548200},{"d":"2011-10-03","o":31.77,"h":32.15,"l":30.53,"c":31.46,"v":421800},{"d":"2011-10-04","o":30.92,"h":32.32,"l":30.51,"c":30.99,"v":538900},{"d":"2011-10-05","o":31.23,"h":31.85,"l":30.72,"c":31,"v":626700},{"d":"2011-10-06","o":31,"h":33.14,"l":31,"c":32.7,"v":308000},{"d":"2011-10-07","o":32.75,"h":33.89,"l":32.36,"c":32.63,"v":282000},{"d":"2011-10-10","o":33.18,"h":34.36,"l":32.59,"c":33.11,"v":126200},{"d":"2011-10-11","o":32.9,"h":33.92,"l":32.34,"c":32.82,"v":129000},{"d":"2011-10-12","o":32.53,"h":33.1,"l":31.48,"c":31.5,"v":521800},{"d":"2011-10-13","o":31.33,"h":32.08,"l":31.07,"c":31.5,"v":356600},{"d":"2011-10-14","o":32.03,"h":32.99,"l":31.61,"c":32.55,"v":491600},{"d":"2011-10-17","o":32.27,"h":33.01,"l":31.84,"c":32.74,"v":220400},{"d":"2011-10-18","o":32.83,"h":34.05,"l":32.16,"c":33.59,"v":268900},{"d":"2011-10-19","o":33.52,"h":34.85,"l":33.4,"c":34.06,"v":297500},{"d":"2011-10-20","o":34.17,"h":34.66,"l":33.4,"c":33.69,"v":469900},{"d":"2011-10-21","o":34.14,"h":34.5,"l":33.4,"c":33.84,"v":147200},{"d":"2011-10-24","o":33.97,"h":34.68,"l":33.7,"c":34.09,"v":96600},{"d":"2011-10-25","o":34.05,"h":34.35,"l":32.73,"c":33.08,"v":207300},{"d":"2011-10-26","o":33.39,"h":33.99,"l":32.14,"c":33.35,"v":222800},{"d":"2011-10-27","o":33.9,"h":34.92,"l":33.84,"c":34,"v":272200},{"d":"2011-10-28","o":33.89,"h":34.23,"l":32.76,"c":33.49,"v":139300},{"d":"2011-10-31","o":32.95,"h":33.17,"l":32.05,"c":32.62,"v":182900},{"d":"2011-11-01","o":31.71,"h":32.26,"l":30.72,"c":31.26,"v":241600},{"d":"2011-11-02","o":31.69,"h":33.14,"l":30.89,"c":32.76,"v":395200},{"d":"2011-11-03","o":32.8,"h":33.72,"l":32.16,"c":33.45,"v":244700},{"d":"2011-11-04","o":33.13,"h":33.81,"l":32.72,"c":33.25,"v":215800},{"d":"2011-11-07","o":33.2,"h":33.83,"l":32.58,"c":33.15,"v":209500},{"d":"2011-11-08","o":33.28,"h":33.37,"l":32.82,"c":32.98,"v":244300},{"d":"2011-11-09","o":32.24,"h":32.8,"l":31.72,"c":32.53,"v":165400},{"d":"2011-11-10","o":33.28,"h":35.01,"l":32.87,"c":34.42,"v":421400},{"d":"2011-11-11","o":35.5,"h":37.55,"l":35.5,"c":36.8,"v":291100},{"d":"2011-11-14","o":36.69,"h":37.67,"l":36.1,"c":36.35,"v":320200},{"d":"2011-11-15","o":36.27,"h":37.58,"l":36.25,"c":36.97,"v":257300},{"d":"2011-11-16","o":36.7,"h":36.96,"l":36.27,"c":36.78,"v":288800},{"d":"2011-11-17","o":36.77,"h":37.35,"l":36.38,"c":37.14,"v":186600},{"d":"2011-11-18","o":37.3,"h":37.99,"l":36.73,"c":37.37,"v":122000},{"d":"2011-11-21","o":36.83,"h":37.43,"l":35.55,"c":37.12,"v":210800},{"d":"2011-11-22","o":36.64,"h":36.98,"l":35.4,"c":35.87,"v":279500},{"d":"2011-11-23","o":35.41,"h":35.49,"l":34.21,"c":34.6,"v":526900},{"d":"2011-11-25","o":34.4,"h":34.47,"l":33.59,"c":33.6,"v":143600},{"d":"2011-11-28","o":34.57,"h":35.49,"l":33.75,"c":35.2,"v":204200},{"d":"2011-11-29","o":35.25,"h":35.94,"l":35.07,"c":35.31,"v":111200},{"d":"2011-11-30","o":36.45,"h":36.93,"l":35.5,"c":36,"v":313200},{"d":"2011-12-01","o":35.99,"h":36.65,"l":35.67,"c":35.81,"v":181200},{"d":"2011-12-02","o":36.08,"h":36.08,"l":34.5,"c":34.66,"v":341900},{"d":"2011-12-05","o":35.2,"h":35.6,"l":34.81,"c":35.15,"v":209900},{"d":"2011-12-06","o":35,"h":35.61,"l":34.84,"c":35.01,"v":195200},{"d":"2011-12-07","o":34.94,"h":36.34,"l":34.46,"c":36.06,"v":218200},{"d":"2011-12-08","o":35.99,"h":36.23,"l":35.66,"c":35.7,"v":284900},{"d":"2011-12-09","o":35.76,"h":36.59,"l":35.73,"c":36.25,"v":123800},{"d":"2011-12-12","o":36.07,"h":36.3,"l":35.05,"c":35.46,"v":393100},{"d":"2011-12-13","o":35.51,"h":36.35,"l":35.5,"c":35.91,"v":263500},{"d":"2011-12-14","o":35.9,"h":36.3,"l":34.84,"c":35,"v":170400},{"d":"2011-12-15","o":35.62,"h":36.57,"l":35.56,"c":36.22,"v":595500},{"d":"2011-12-16","o":36.4,"h":36.59,"l":35.96,"c":36.49,"v":1483300},{"d":"2011-12-19","o":36.51,"h":37.24,"l":35.93,"c":37,"v":264300},{"d":"2011-12-20","o":37.62,"h":37.87,"l":36.97,"c":37.13,"v":340500},{"d":"2011-12-21","o":36.91,"h":37.09,"l":36.06,"c":36.81,"v":466100},{"d":"2011-12-22","o":36.83,"h":37.2,"l":36.42,"c":36.74,"v":329500},{"d":"2011-12-23","o":36.85,"h":37.15,"l":36.5,"c":37.04,"v":242500},{"d":"2011-12-27","o":36.95,"h":37.34,"l":36.51,"c":37.09,"v":181900},{"d":"2011-12-28","o":37.01,"h":37.36,"l":36.9,"c":37.24,"v":280600},{"d":"2011-12-29","o":37.08,"h":37.37,"l":36.66,"c":37.26,"v":304800},{"d":"2011-12-30","o":37.25,"h":37.68,"l":36.94,"c":37.58,"v":108400},{"d":"2012-01-03","o":38,"h":38,"l":37.26,"c":37.34,"v":234600},{"d":"2012-01-04","o":37.19,"h":37.84,"l":36.98,"c":37.7,"v":431700},{"d":"2012-01-05","o":37.7,"h":38.47,"l":37.37,"c":38.25,"v":1533100},{"d":"2012-01-06","o":38.22,"h":38.75,"l":37.98,"c":38.3,"v":240400},{"d":"2012-01-09","o":38.43,"h":38.62,"l":38.16,"c":38.57,"v":92700},{"d":"2012-01-10","o":38.82,"h":39.3,"l":38.59,"c":38.75,"v":383500},{"d":"2012-01-11","o":38.68,"h":39.35,"l":38.6,"c":39.24,"v":178000},{"d":"2012-01-12","o":39.37,"h":39.94,"l":39.37,"c":39.75,"v":126500},{"d":"2012-01-13","o":39.52,"h":39.8,"l":39.13,"c":39.68,"v":177500},{"d":"2012-01-17","o":39.78,"h":39.95,"l":38.97,"c":39.33,"v":149100},{"d":"2012-01-18","o":39.35,"h":40.24,"l":38.52,"c":40.2,"v":177000},{"d":"2012-01-19","o":40.25,"h":44.34,"l":40.11,"c":42.02,"v":789000},{"d":"2012-01-20","o":41.99,"h":42.26,"l":41.4,"c":41.82,"v":421300},{"d":"2012-01-23","o":41.77,"h":41.79,"l":41.22,"c":41.7,"v":230300},{"d":"2012-01-24","o":41.7,"h":42.29,"l":41.39,"c":41.79,"v":301500},{"d":"2012-01-25","o":41.85,"h":42.03,"l":41.44,"c":41.89,"v":205600},{"d":"2012-01-26","o":42.15,"h":42.33,"l":41.45,"c":41.82,"v":313800},{"d":"2012-01-27","o":41.16,"h":42.98,"l":40.28,"c":42.21,"v":328300},{"d":"2012-01-30","o":41.79,"h":42.14,"l":41.42,"c":41.62,"v":214100},{"d":"2012-01-31","o":41.51,"h":43.47,"l":40.82,"c":42.76,"v":1521600},{"d":"2012-02-01","o":42.95,"h":43.45,"l":42.19,"c":42.95,"v":366700},{"d":"2012-02-02","o":42.99,"h":43.45,"l":41.91,"c":42.01,"v":321500},{"d":"2012-02-03","o":42.46,"h":42.68,"l":42.06,"c":42.26,"v":287300},{"d":"2012-02-06","o":41.66,"h":42.26,"l":41.26,"c":42.14,"v":340400},{"d":"2012-02-07","o":42.12,"h":42.71,"l":42.03,"c":42.38,"v":346400},{"d":"2012-02-08","o":42.35,"h":42.91,"l":42.26,"c":42.85,"v":381600},{"d":"2012-02-09","o":42.83,"h":43.1,"l":42.72,"c":42.9,"v":303400},{"d":"2012-02-10","o":42.53,"h":43,"l":42.11,"c":42.19,"v":237000},{"d":"2012-02-13","o":42.4,"h":42.87,"l":42.28,"c":42.64,"v":420400},{"d":"2012-02-14","o":42.68,"h":43.54,"l":42.6,"c":43.01,"v":680800},{"d":"2012-02-15","o":43.25,"h":43.3,"l":42.6,"c":42.93,"v":430700},{"d":"2012-02-16","o":43.05,"h":44.65,"l":42.58,"c":44.26,"v":310200},{"d":"2012-02-17","o":44.52,"h":45.69,"l":44.52,"c":45.31,"v":341800},{"d":"2012-02-21","o":45.34,"h":45.34,"l":44.19,"c":44.45,"v":153100},{"d":"2012-02-22","o":44.64,"h":44.68,"l":43.13,"c":44.12,"v":285000},{"d":"2012-02-23","o":44.21,"h":45.37,"l":44.06,"c":44.93,"v":201600},{"d":"2012-02-24","o":44.93,"h":45.76,"l":44.32,"c":45.28,"v":188700},{"d":"2012-02-27","o":45.22,"h":46.45,"l":43.68,"c":45.47,"v":269900},{"d":"2012-02-28","o":45.43,"h":45.96,"l":44.81,"c":45.46,"v":455300},{"d":"2012-02-29","o":45.6,"h":46,"l":45.11,"c":45.39,"v":274300},{"d":"2012-03-01","o":45.59,"h":46.22,"l":44.8,"c":46.05,"v":296000},{"d":"2012-03-02","o":45.81,"h":46.2,"l":44.71,"c":45.3,"v":503900},{"d":"2012-03-05","o":45.29,"h":45.73,"l":45.02,"c":45.31,"v":558100},{"d":"2012-03-06","o":43.38,"h":45.19,"l":43.38,"c":44.15,"v":703800},{"d":"2012-03-07","o":44.09,"h":44.95,"l":44.09,"c":44.3,"v":252100},{"d":"2012-03-08","o":44.29,"h":44.89,"l":44.06,"c":44.56,"v":453200},{"d":"2012-03-09","o":44.45,"h":45.98,"l":44.38,"c":45.69,"v":619200},{"d":"2012-03-12","o":45.35,"h":46.11,"l":45.3,"c":45.62,"v":191500},{"d":"2012-03-13","o":45.74,"h":46.37,"l":45.04,"c":45.96,"v":392300},{"d":"2012-03-14","o":45.83,"h":46.69,"l":45.59,"c":46.04,"v":223900},{"d":"2012-03-15","o":44.3,"h":45.25,"l":42.19,"c":44,"v":1362100},{"d":"2012-03-16","o":44,"h":44.13,"l":43.52,"c":43.8,"v":751600},{"d":"2012-03-19","o":43.02,"h":44.66,"l":43.02,"c":44.4,"v":605400},{"d":"2012-03-20","o":43.36,"h":44.59,"l":43.32,"c":43.85,"v":304200},{"d":"2012-03-21","o":44.01,"h":45.38,"l":43.89,"c":45.26,"v":414700},{"d":"2012-03-22","o":44.79,"h":45.39,"l":44.6,"c":44.75,"v":275500},{"d":"2012-03-23","o":44.7,"h":45.15,"l":43.82,"c":44.66,"v":272800},{"d":"2012-03-26","o":44.92,"h":45.29,"l":44.16,"c":44.32,"v":224200},{"d":"2012-03-27","o":44.55,"h":44.59,"l":44.07,"c":44.14,"v":180900},{"d":"2012-03-28","o":44.24,"h":44.47,"l":43.89,"c":44.43,"v":123300},{"d":"2012-03-29","o":44.25,"h":44.42,"l":43.76,"c":44.23,"v":220800},{"d":"2012-03-30","o":44.55,"h":44.97,"l":43.91,"c":44.63,"v":458300},{"d":"2012-04-02","o":44.16,"h":45.47,"l":43.81,"c":44.07,"v":409200},{"d":"2012-04-03","o":44.08,"h":44.16,"l":42.79,"c":43.67,"v":378000},{"d":"2012-04-04","o":43.31,"h":43.65,"l":42.63,"c":43.29,"v":304500},{"d":"2012-04-05","o":43.26,"h":44.41,"l":43.13,"c":43.53,"v":385400},{"d":"2012-04-09","o":42.99,"h":43.59,"l":42.44,"c":43.37,"v":257200},{"d":"2012-04-10","o":43.5,"h":43.58,"l":40.99,"c":41.65,"v":587700},{"d":"2012-04-11","o":43.45,"h":43.45,"l":42.4,"c":42.51,"v":1911200},{"d":"2012-04-12","o":42.43,"h":42.94,"l":41.76,"c":42.75,"v":457800},{"d":"2012-04-13","o":42.66,"h":43.31,"l":42.07,"c":42.72,"v":255200},{"d":"2012-04-16","o":42.89,"h":43.73,"l":42.41,"c":42.66,"v":99100},{"d":"2012-04-17","o":42.95,"h":43.29,"l":42.5,"c":42.98,"v":422400},{"d":"2012-04-18","o":42.83,"h":43.12,"l":42.33,"c":43,"v":215400},{"d":"2012-04-19","o":43.03,"h":43.11,"l":41.98,"c":42.22,"v":261400},{"d":"2012-04-20","o":42.28,"h":43.2,"l":42.04,"c":42.89,"v":243400},{"d":"2012-04-23","o":42.83,"h":43.22,"l":42.18,"c":42.85,"v":287600},{"d":"2012-04-24","o":42.95,"h":43.21,"l":42.3,"c":42.54,"v":155600},{"d":"2012-04-25","o":42.92,"h":43.07,"l":42.39,"c":42.97,"v":221800},{"d":"2012-04-26","o":42.8,"h":43.4,"l":42.61,"c":43,"v":391300},{"d":"2012-04-27","o":43.27,"h":43.27,"l":42.5,"c":42.91,"v":144300},{"d":"2012-04-30","o":42.96,"h":43.32,"l":42.24,"c":42.53,"v":259400},{"d":"2012-05-01","o":42.5,"h":43.21,"l":42.33,"c":42.45,"v":305900},{"d":"2012-05-02","o":42.24,"h":44.03,"l":42.24,"c":43.85,"v":223000},{"d":"2012-05-03","o":43.75,"h":45.29,"l":43.75,"c":44.56,"v":689500},{"d":"2012-05-04","o":44.2,"h":44.37,"l":42.45,"c":43.12,"v":374100},{"d":"2012-05-07","o":42.88,"h":42.88,"l":41.4,"c":41.47,"v":851100},{"d":"2012-05-08","o":41.06,"h":41.29,"l":40,"c":40.34,"v":912600},{"d":"2012-05-09","o":40.04,"h":40.21,"l":39.3,"c":39.62,"v":1595800},{"d":"2012-05-10","o":45.18,"h":46,"l":40.3,"c":40.5,"v":1151800},{"d":"2012-05-11","o":40.51,"h":42.43,"l":40.24,"c":41.7,"v":658900},{"d":"2012-05-14","o":41.46,"h":42.63,"l":41.39,"c":42.35,"v":297000},{"d":"2012-05-15","o":42.39,"h":42.91,"l":42.3,"c":42.43,"v":182400},{"d":"2012-05-16","o":42.53,"h":43.23,"l":42.1,"c":42.18,"v":230000},{"d":"2012-05-17","o":42.18,"h":42.18,"l":39.94,"c":40,"v":348600},{"d":"2012-05-18","o":40.12,"h":40.27,"l":39.54,"c":39.64,"v":232000},{"d":"2012-05-21","o":39.83,"h":39.95,"l":39.42,"c":39.8,"v":205300},{"d":"2012-05-22","o":39.79,"h":39.98,"l":38.49,"c":38.71,"v":327900},{"d":"2012-05-23","o":38.53,"h":38.92,"l":38.13,"c":38.53,"v":363000},{"d":"2012-05-24","o":38.3,"h":38.91,"l":38.3,"c":38.88,"v":463600},{"d":"2012-05-25","o":38.83,"h":39.31,"l":38.57,"c":39.04,"v":345100},{"d":"2012-05-29","o":39.49,"h":39.57,"l":38.81,"c":39.01,"v":312200},{"d":"2012-05-30","o":38.76,"h":38.76,"l":38.06,"c":38.16,"v":441200},{"d":"2012-05-31","o":38.22,"h":38.61,"l":37.59,"c":38.59,"v":612500},{"d":"2012-06-01","o":37.97,"h":38.63,"l":36.61,"c":37.08,"v":467500},{"d":"2012-06-04","o":37.08,"h":38.21,"l":36.91,"c":38.11,"v":793500},{"d":"2012-06-05","o":37.81,"h":38.4,"l":37.55,"c":38.23,"v":249900},{"d":"2012-06-06","o":38.55,"h":39.24,"l":37.82,"c":38.97,"v":220800},{"d":"2012-06-07","o":39.25,"h":39.68,"l":38.02,"c":38.24,"v":397200},{"d":"2012-06-08","o":38.02,"h":38.8,"l":37.67,"c":38.27,"v":347900},{"d":"2012-06-11","o":38.65,"h":38.93,"l":37.59,"c":37.68,"v":191700},{"d":"2012-06-12","o":37.74,"h":38.08,"l":37.44,"c":37.89,"v":373600},{"d":"2012-06-13","o":37.86,"h":38.77,"l":37.3,"c":38.38,"v":528600},{"d":"2012-06-14","o":38.33,"h":38.97,"l":37.77,"c":38.34,"v":326700},{"d":"2012-06-15","o":38.49,"h":38.69,"l":38.1,"c":38.47,"v":376600},{"d":"2012-06-18","o":38.27,"h":38.84,"l":38.11,"c":38.31,"v":246100},{"d":"2012-06-19","o":38.3,"h":39.01,"l":37.98,"c":38.6,"v":532000},{"d":"2012-06-20","o":38.49,"h":40.11,"l":38.37,"c":39.62,"v":471700},{"d":"2012-06-21","o":39.55,"h":39.62,"l":37.86,"c":38.06,"v":174500},{"d":"2012-06-22","o":38.12,"h":38.12,"l":37.41,"c":37.64,"v":551500},{"d":"2012-06-25","o":37.16,"h":37.62,"l":36.45,"c":36.67,"v":174200},{"d":"2012-06-26","o":36.67,"h":36.87,"l":35.87,"c":36.49,"v":261600},{"d":"2012-06-27","o":36.54,"h":36.9,"l":36.23,"c":36.54,"v":340600},{"d":"2012-06-28","o":36.36,"h":36.68,"l":34.78,"c":36.01,"v":705000},{"d":"2012-06-29","o":36.65,"h":38.52,"l":35.42,"c":35.55,"v":469000},{"d":"2012-07-02","o":35.44,"h":39.84,"l":35.3,"c":39.2,"v":1239000},{"d":"2012-07-03","o":39.2,"h":39.3,"l":38.28,"c":38.99,"v":290600},{"d":"2012-07-05","o":38.8,"h":39.82,"l":38.28,"c":38.67,"v":456500},{"d":"2012-07-06","o":38.7,"h":38.71,"l":37.99,"c":38.62,"v":297500},{"d":"2012-07-09","o":38.52,"h":39.57,"l":38.11,"c":39.51,"v":457500},{"d":"2012-07-10","o":39.51,"h":39.92,"l":39.3,"c":39.87,"v":755200},{"d":"2012-07-11","o":40.53,"h":41.83,"l":40.15,"c":40.73,"v":682600},{"d":"2012-07-12","o":41.24,"h":41.63,"l":40.76,"c":41.3,"v":603400},{"d":"2012-07-13","o":41.42,"h":42.69,"l":41.35,"c":42.59,"v":538300},{"d":"2012-07-16","o":42.45,"h":42.59,"l":41.74,"c":42.49,"v":428700},{"d":"2012-07-17","o":42.57,"h":42.7,"l":41.99,"c":42.56,"v":443400},{"d":"2012-07-18","o":42.46,"h":43.1,"l":42.14,"c":42.75,"v":379600},{"d":"2012-07-19","o":42.84,"h":43.55,"l":42.57,"c":43.14,"v":452600},{"d":"2012-07-20","o":42.77,"h":43.52,"l":41.99,"c":43.27,"v":310700},{"d":"2012-07-23","o":42.69,"h":42.97,"l":42.39,"c":42.85,"v":242000},{"d":"2012-07-24","o":42.93,"h":43.49,"l":42.63,"c":43.07,"v":408900},{"d":"2012-07-25","o":43.26,"h":44.56,"l":43,"c":43.56,"v":699900},{"d":"2012-07-26","o":44.15,"h":44.44,"l":42,"c":42.85,"v":500600},{"d":"2012-07-27","o":42.99,"h":43.68,"l":42.48,"c":43.14,"v":305300},{"d":"2012-07-30","o":42.8,"h":43.44,"l":42.78,"c":43.1,"v":274900},{"d":"2012-07-31","o":42.98,"h":43.77,"l":42.93,"c":43.36,"v":268100},{"d":"2012-08-01","o":43.41,"h":43.75,"l":42.5,"c":42.73,"v":297400},{"d":"2012-08-02","o":42.62,"h":43.11,"l":41.99,"c":42.8,"v":210600},{"d":"2012-08-03","o":43.3,"h":44,"l":42.3,"c":43.29,"v":365100},{"d":"2012-08-06","o":43.4,"h":43.93,"l":42.81,"c":43.56,"v":357900},{"d":"2012-08-07","o":43.99,"h":44.59,"l":43.65,"c":44.35,"v":365000},{"d":"2012-08-08","o":44.08,"h":44.55,"l":43.2,"c":43.34,"v":818500},{"d":"2012-08-09","o":43.12,"h":45.09,"l":42.05,"c":44,"v":1112200},{"d":"2012-08-10","o":43.73,"h":44.02,"l":42.41,"c":43.49,"v":732500},{"d":"2012-08-13","o":43.37,"h":43.48,"l":42.53,"c":43.11,"v":310400},{"d":"2012-08-14","o":43.16,"h":43.42,"l":40.87,"c":41.16,"v":1055100},{"d":"2012-08-15","o":41,"h":41.57,"l":39.72,"c":41.07,"v":997100},{"d":"2012-08-16","o":41.18,"h":41.45,"l":40.6,"c":40.86,"v":379200},{"d":"2012-08-17","o":41.03,"h":41.04,"l":40.4,"c":40.62,"v":336300},{"d":"2012-08-20","o":40.62,"h":40.73,"l":38.6,"c":40.06,"v":522600},{"d":"2012-08-21","o":40.12,"h":40.65,"l":39.44,"c":39.63,"v":495500},{"d":"2012-08-22","o":39.63,"h":39.63,"l":38.74,"c":39.4,"v":684400},{"d":"2012-08-23","o":39.41,"h":39.58,"l":38.83,"c":39.01,"v":323500},{"d":"2012-08-24","o":39.01,"h":39.28,"l":37.47,"c":39.05,"v":294000},{"d":"2012-08-27","o":39.24,"h":39.82,"l":38.69,"c":38.86,"v":305700},{"d":"2012-08-28","o":38.77,"h":39.01,"l":38.28,"c":38.53,"v":331400},{"d":"2012-08-29","o":38.64,"h":39.49,"l":38.3,"c":38.96,"v":328000},{"d":"2012-08-30","o":38.72,"h":39.1,"l":38.72,"c":39.07,"v":205300},{"d":"2012-08-31","o":39.25,"h":39.64,"l":38.85,"c":39.34,"v":296600},{"d":"2012-09-04","o":39.21,"h":39.66,"l":38.75,"c":39.45,"v":361700},{"d":"2012-09-05","o":39.32,"h":39.87,"l":39.32,"c":39.77,"v":556300},{"d":"2012-09-06","o":40,"h":40.94,"l":39.72,"c":40.62,"v":348600},{"d":"2012-09-07","o":40.63,"h":40.97,"l":40.49,"c":40.5,"v":345100},{"d":"2012-09-10","o":40.55,"h":40.96,"l":40.42,"c":40.85,"v":294300},{"d":"2012-09-11","o":40.95,"h":41.98,"l":40.85,"c":41.52,"v":510500},{"d":"2012-09-12","o":41.65,"h":41.8,"l":41.13,"c":41.51,"v":378500},{"d":"2012-09-13","o":41.49,"h":41.71,"l":40.97,"c":41.1,"v":211600},{"d":"2012-09-14","o":41.27,"h":42.1,"l":40.81,"c":41.81,"v":362200},{"d":"2012-09-17","o":41.66,"h":41.81,"l":40.82,"c":41.04,"v":448500},{"d":"2012-09-18","o":40.86,"h":41.04,"l":40,"c":40.57,"v":200900},{"d":"2012-09-19","o":40.41,"h":41.31,"l":40.15,"c":41.25,"v":278100},{"d":"2012-09-20","o":41.12,"h":42.12,"l":40.77,"c":42.01,"v":444800},{"d":"2012-09-21","o":42.34,"h":43.53,"l":42.01,"c":42.62,"v":685000},{"d":"2012-09-24","o":42.42,"h":42.62,"l":41.96,"c":42.5,"v":259400},{"d":"2012-09-25","o":42.52,"h":43.01,"l":41.96,"c":42.06,"v":312500},{"d":"2012-09-26","o":41.95,"h":42.7,"l":41.64,"c":42.37,"v":350900},{"d":"2012-09-27","o":42.38,"h":43.52,"l":42.2,"c":43.38,"v":311400},{"d":"2012-09-28","o":43.26,"h":43.61,"l":42.88,"c":43.52,"v":413100},{"d":"2012-10-01","o":43.4,"h":43.71,"l":42.82,"c":43.32,"v":500300},{"d":"2012-10-02","o":43.59,"h":43.97,"l":42.98,"c":43.29,"v":291400},{"d":"2012-10-03","o":43.48,"h":43.83,"l":43.22,"c":43.52,"v":323500},{"d":"2012-10-04","o":43.71,"h":43.97,"l":43.08,"c":43.5,"v":215800},{"d":"2012-10-05","o":43.56,"h":44.08,"l":42.81,"c":43.13,"v":390700},{"d":"2012-10-08","o":43.01,"h":43.18,"l":41.98,"c":42.75,"v":402000},{"d":"2012-10-09","o":42.84,"h":42.96,"l":41.68,"c":41.92,"v":346200},{"d":"2012-10-10","o":41.79,"h":42.28,"l":40.75,"c":41.37,"v":498100},{"d":"2012-10-11","o":41.57,"h":42.12,"l":41.14,"c":41.77,"v":214700},{"d":"2012-10-12","o":41.72,"h":42.17,"l":41.46,"c":41.46,"v":221400},{"d":"2012-10-15","o":41.32,"h":42.59,"l":41.32,"c":42.35,"v":383500},{"d":"2012-10-16","o":42.5,"h":43.7,"l":42.26,"c":43.34,"v":785400},{"d":"2012-10-17","o":43.17,"h":44.3,"l":43.17,"c":43.56,"v":667700},{"d":"2012-10-18","o":43.5,"h":45.92,"l":43.4,"c":45.27,"v":1089200},{"d":"2012-10-19","o":45.2,"h":45.85,"l":44.64,"c":45.53,"v":1234700},{"d":"2012-10-22","o":46.16,"h":47.52,"l":46.13,"c":47.3,"v":2499600},{"d":"2012-10-23","o":46.34,"h":46.45,"l":45.48,"c":45.95,"v":928700},{"d":"2012-10-24","o":45.79,"h":46.15,"l":45.26,"c":45.38,"v":712800},{"d":"2012-10-25","o":45.64,"h":46.18,"l":44.99,"c":45.98,"v":567500},{"d":"2012-10-26","o":46.11,"h":46.88,"l":45.99,"c":46.76,"v":501900},{"d":"2012-10-31","o":46.71,"h":47.14,"l":46.25,"c":46.73,"v":373200},{"d":"2012-11-01","o":46.67,"h":48.97,"l":46.67,"c":48.52,"v":727900},{"d":"2012-11-02","o":48.63,"h":49.25,"l":48.63,"c":48.88,"v":485800},{"d":"2012-11-05","o":48.43,"h":48.72,"l":47.41,"c":47.82,"v":727300},{"d":"2012-11-06","o":48.24,"h":48.66,"l":47.41,"c":48.38,"v":505300},{"d":"2012-11-07","o":48.11,"h":49.01,"l":47.74,"c":48.44,"v":734500},{"d":"2012-11-08","o":53.5,"h":55.38,"l":52,"c":52.57,"v":1469300},{"d":"2012-11-09","o":52.57,"h":53.26,"l":51.74,"c":52.06,"v":666500},{"d":"2012-11-12","o":52.4,"h":52.45,"l":49.75,"c":51,"v":723700},{"d":"2012-11-13","o":51.11,"h":52.47,"l":50.53,"c":50.72,"v":417300},{"d":"2012-11-14","o":50.66,"h":51.08,"l":49.19,"c":49.24,"v":883800},{"d":"2012-11-15","o":50.17,"h":51.34,"l":49.25,"c":50.61,"v":481900},{"d":"2012-11-16","o":50.57,"h":51.23,"l":49.8,"c":50.82,"v":303200},{"d":"2012-11-19","o":51.02,"h":51.67,"l":50.45,"c":51.28,"v":452500},{"d":"2012-11-20","o":49.79,"h":51.21,"l":49.04,"c":50.99,"v":451400},{"d":"2012-11-21","o":51,"h":51.59,"l":50.68,"c":51.13,"v":311300},{"d":"2012-11-23","o":51.1,"h":51.58,"l":50.96,"c":51.4,"v":82000},{"d":"2012-11-26","o":51.46,"h":51.76,"l":50.66,"c":51.12,"v":440300},{"d":"2012-11-27","o":51.26,"h":51.74,"l":50.74,"c":50.83,"v":275800},{"d":"2012-11-28","o":50.59,"h":51.32,"l":50.42,"c":51.11,"v":308700},{"d":"2012-11-29","o":51.14,"h":51.65,"l":51.05,"c":51.46,"v":315100},{"d":"2012-11-30","o":51.6,"h":52.95,"l":51.47,"c":52.76,"v":367200},{"d":"2012-12-03","o":52.77,"h":53.31,"l":52.38,"c":53,"v":582300},{"d":"2012-12-04","o":52.5,"h":53.45,"l":51.87,"c":52.25,"v":428900},{"d":"2012-12-05","o":52.52,"h":52.77,"l":51.85,"c":52.41,"v":194800},{"d":"2012-12-06","o":52.32,"h":53.11,"l":52.26,"c":52.49,"v":282700},{"d":"2012-12-07","o":52.39,"h":52.81,"l":51.49,"c":52.41,"v":757500},{"d":"2012-12-10","o":52.53,"h":52.99,"l":51.01,"c":52.84,"v":153400},{"d":"2012-12-11","o":52.84,"h":54.04,"l":52.26,"c":52.76,"v":312100},{"d":"2012-12-12","o":52.71,"h":52.99,"l":51.69,"c":52.28,"v":385500},{"d":"2012-12-13","o":52.47,"h":52.93,"l":50.68,"c":51.11,"v":481800},{"d":"2012-12-14","o":51.39,"h":51.85,"l":50.58,"c":50.69,"v":225600},{"d":"2012-12-17","o":50.88,"h":51.2,"l":50.44,"c":51.09,"v":327300},{"d":"2012-12-18","o":51.19,"h":51.63,"l":49.62,"c":50.6,"v":448500},{"d":"2012-12-19","o":50.85,"h":50.99,"l":49.37,"c":49.7,"v":352100},{"d":"2012-12-20","o":50.05,"h":50.7,"l":49.17,"c":49.4,"v":464700},{"d":"2012-12-21","o":49.42,"h":49.88,"l":48.74,"c":49.86,"v":986800},{"d":"2012-12-24","o":49.34,"h":50.31,"l":49.27,"c":50.06,"v":190700},{"d":"2012-12-26","o":50.1,"h":50.26,"l":49.2,"c":49.64,"v":207200},{"d":"2012-12-27","o":49,"h":49.88,"l":48.53,"c":49.75,"v":264400},{"d":"2012-12-28","o":49.07,"h":50.1,"l":49.07,"c":49.18,"v":244100},{"d":"2012-12-31","o":48.89,"h":49.63,"l":48.41,"c":49.5,"v":435700},{"d":"2013-01-02","o":50.08,"h":51.24,"l":49.97,"c":51,"v":552600},{"d":"2013-01-03","o":51.25,"h":51.59,"l":51,"c":51.33,"v":758100},{"d":"2013-01-04","o":51.14,"h":51.34,"l":50.56,"c":51.22,"v":744200},{"d":"2013-01-07","o":50.82,"h":51.18,"l":50.34,"c":50.75,"v":597100},{"d":"2013-01-08","o":50.83,"h":51.59,"l":50.75,"c":51.4,"v":637000},{"d":"2013-01-09","o":51.57,"h":53.82,"l":51.53,"c":53.77,"v":870300},{"d":"2013-01-10","o":53.79,"h":54.01,"l":52.86,"c":53.03,"v":859400},{"d":"2013-01-11","o":52.87,"h":53.58,"l":52.82,"c":53.2,"v":517200},{"d":"2013-01-14","o":53.47,"h":54.28,"l":53.13,"c":53.95,"v":518100},{"d":"2013-01-15","o":53.25,"h":54.43,"l":53.25,"c":54.42,"v":344500},{"d":"2013-01-16","o":54.06,"h":61.32,"l":53.68,"c":54.52,"v":417900},{"d":"2013-01-17","o":54.45,"h":55.71,"l":54.02,"c":55.56,"v":969600},{"d":"2013-01-18","o":55.57,"h":56.11,"l":54.97,"c":56.11,"v":463800},{"d":"2013-01-22","o":55.81,"h":56.63,"l":55.33,"c":56.62,"v":233600},{"d":"2013-01-23","o":56.41,"h":57.11,"l":55.93,"c":56.66,"v":665900},{"d":"2013-01-24","o":56.54,"h":57.69,"l":56.54,"c":57.43,"v":617500},{"d":"2013-01-25","o":58.77,"h":60.95,"l":57.7,"c":58.16,"v":828300},{"d":"2013-01-28","o":58.32,"h":58.73,"l":57.67,"c":58.3,"v":305100},{"d":"2013-01-29","o":58.27,"h":58.5,"l":57.12,"c":57.55,"v":509600},{"d":"2013-01-30","o":58,"h":58,"l":56.69,"c":56.84,"v":384900},{"d":"2013-01-31","o":57.02,"h":57.16,"l":56.13,"c":56.97,"v":494900},{"d":"2013-02-01","o":57.8,"h":59.34,"l":57.06,"c":58.55,"v":743600},{"d":"2013-02-04","o":58.31,"h":58.6,"l":57.5,"c":57.83,"v":378100},{"d":"2013-02-05","o":57.93,"h":58.03,"l":57.53,"c":57.71,"v":325000},{"d":"2013-02-06","o":58,"h":58.01,"l":57,"c":57.55,"v":568700},{"d":"2013-02-07","o":57.39,"h":57.84,"l":56.94,"c":57.78,"v":397000},{"d":"2013-02-08","o":58.1,"h":58.6,"l":57.91,"c":58.11,"v":274300},{"d":"2013-02-11","o":58.1,"h":58.16,"l":57.3,"c":57.94,"v":169600},{"d":"2013-02-12","o":57.89,"h":59.22,"l":57.81,"c":58.69,"v":490900},{"d":"2013-02-13","o":58.74,"h":59.99,"l":58.74,"c":59.76,"v":771300},{"d":"2013-02-14","o":59.7,"h":59.91,"l":58.93,"c":59.44,"v":539400},{"d":"2013-02-15","o":59.4,"h":60.05,"l":59.28,"c":59.68,"v":536800},{"d":"2013-02-19","o":59.6,"h":59.66,"l":58.4,"c":58.99,"v":600200},{"d":"2013-02-20","o":59.09,"h":59.73,"l":59.02,"c":59.68,"v":499000},{"d":"2013-02-21","o":59.52,"h":59.64,"l":58.25,"c":58.97,"v":581900},{"d":"2013-02-22","o":58.98,"h":59.67,"l":58.57,"c":59.04,"v":719700},{"d":"2013-02-25","o":59.06,"h":59.58,"l":57.99,"c":58.07,"v":997800},{"d":"2013-02-26","o":51.91,"h":56.29,"l":50,"c":56,"v":2826200},{"d":"2013-02-27","o":56.15,"h":58.23,"l":55.38,"c":57.03,"v":1025600},{"d":"2013-02-28","o":57,"h":57.56,"l":56.4,"c":57.4,"v":599900},{"d":"2013-03-01","o":57.25,"h":57.41,"l":56.64,"c":56.99,"v":875500},{"d":"2013-03-04","o":56.72,"h":57.51,"l":56.71,"c":57.14,"v":760000},{"d":"2013-03-05","o":57.33,"h":58.38,"l":57.15,"c":58.25,"v":704700},{"d":"2013-03-06","o":58.48,"h":59.39,"l":58.47,"c":58.7,"v":616500},{"d":"2013-03-07","o":58.62,"h":59.18,"l":57.98,"c":58.86,"v":410600},{"d":"2013-03-08","o":59.21,"h":59.48,"l":58.37,"c":59.27,"v":426800},{"d":"2013-03-11","o":59.46,"h":60.4,"l":59.11,"c":59.85,"v":796500},{"d":"2013-03-12","o":58.98,"h":59.67,"l":58.84,"c":59.25,"v":597600},{"d":"2013-03-13","o":59.17,"h":59.67,"l":58.98,"c":59.29,"v":398000},{"d":"2013-03-14","o":59.42,"h":59.84,"l":59.11,"c":59.74,"v":408900},{"d":"2013-03-15","o":59.93,"h":61.65,"l":59.74,"c":61.31,"v":1340200},{"d":"2013-03-18","o":60.98,"h":61.92,"l":60.36,"c":61.7,"v":708400},{"d":"2013-03-19","o":62.73,"h":62.81,"l":60.65,"c":61.07,"v":509200},{"d":"2013-03-20","o":61.46,"h":61.96,"l":61.1,"c":61.31,"v":356000},{"d":"2013-03-21","o":61.01,"h":61.68,"l":60.73,"c":60.88,"v":380200},{"d":"2013-03-22","o":61.2,"h":62.34,"l":61.2,"c":61.78,"v":436900},{"d":"2013-03-25","o":62.16,"h":62.52,"l":61.87,"c":62.31,"v":500600},{"d":"2013-03-26","o":62.31,"h":62.8,"l":62.15,"c":62.68,"v":493700},{"d":"2013-03-27","o":62.25,"h":63.04,"l":62.22,"c":62.76,"v":601700},{"d":"2013-03-28","o":62.4,"h":63.26,"l":62.32,"c":63.22,"v":518200},{"d":"2013-04-01","o":63.02,"h":63.11,"l":61.7,"c":61.86,"v":471200},{"d":"2013-04-02","o":62.24,"h":62.3,"l":61.36,"c":61.67,"v":400300},{"d":"2013-04-03","o":61.79,"h":61.79,"l":59.56,"c":60.46,"v":613400},{"d":"2013-04-04","o":60.48,"h":62.59,"l":60.06,"c":62.54,"v":435700},{"d":"2013-04-05","o":61.85,"h":63.33,"l":61.85,"c":63.24,"v":493200},{"d":"2013-04-08","o":62.88,"h":64.34,"l":62.77,"c":64.33,"v":221900},{"d":"2013-04-09","o":65.28,"h":65.28,"l":63.97,"c":64.61,"v":621500},{"d":"2013-04-10","o":64.64,"h":66.13,"l":64.64,"c":65.04,"v":618000},{"d":"2013-04-11","o":65,"h":65.33,"l":64.77,"c":65.28,"v":374600},{"d":"2013-04-12","o":65.61,"h":66.04,"l":65.15,"c":65.82,"v":504400},{"d":"2013-04-15","o":65.7,"h":65.76,"l":63.98,"c":64.26,"v":372000},{"d":"2013-04-16","o":64.63,"h":65.4,"l":64.41,"c":65.34,"v":505000},{"d":"2013-04-17","o":65.48,"h":66.04,"l":63.87,"c":64.71,"v":521900},{"d":"2013-04-18","o":65.26,"h":65.46,"l":62.86,"c":63.28,"v":358100},{"d":"2013-04-19","o":63.45,"h":64.5,"l":63.33,"c":64.07,"v":400400},{"d":"2013-04-22","o":64.05,"h":64.97,"l":63.93,"c":64.7,"v":370700},{"d":"2013-04-23","o":65.02,"h":66.27,"l":64.82,"c":65.85,"v":656400},{"d":"2013-04-24","o":65.41,"h":65.72,"l":63.64,"c":64,"v":597300},{"d":"2013-04-25","o":63.81,"h":64.17,"l":63.08,"c":63.41,"v":697700},{"d":"2013-04-26","o":63.06,"h":63.72,"l":63.06,"c":63.43,"v":470500},{"d":"2013-04-29","o":63.26,"h":63.94,"l":63.06,"c":63.65,"v":254100},{"d":"2013-04-30","o":63.79,"h":63.89,"l":62.7,"c":63.01,"v":434600},{"d":"2013-05-01","o":62.82,"h":63.88,"l":62.52,"c":63.17,"v":573000},{"d":"2013-05-02","o":63.17,"h":64.43,"l":62.76,"c":63.43,"v":483700},{"d":"2013-05-03","o":63.3,"h":64.89,"l":63.06,"c":64.02,"v":902600},{"d":"2013-05-06","o":64,"h":64.48,"l":63.94,"c":64.2,"v":479600},{"d":"2013-05-07","o":64.14,"h":65.56,"l":64.02,"c":65.1,"v":668400},{"d":"2013-05-08","o":65.11,"h":65.71,"l":64,"c":64.65,"v":875000},{"d":"2013-05-09","o":67.36,"h":70.65,"l":65.75,"c":66.44,"v":1791300},{"d":"2013-05-10","o":66.44,"h":66.84,"l":65.69,"c":66.64,"v":706900},{"d":"2013-05-13","o":66.65,"h":66.92,"l":65.73,"c":66.39,"v":437300},{"d":"2013-05-14","o":66.73,"h":66.89,"l":65.99,"c":66.4,"v":662000},{"d":"2013-05-15","o":66.06,"h":66.49,"l":65.11,"c":66.19,"v":587900},{"d":"2013-05-16","o":66,"h":66.3,"l":65.74,"c":65.84,"v":808400},{"d":"2013-05-17","o":66.64,"h":66.74,"l":65.86,"c":66.44,"v":1043000},{"d":"2013-05-20","o":66.44,"h":66.63,"l":65.84,"c":66.28,"v":855200},{"d":"2013-05-21","o":66.08,"h":67.85,"l":66.01,"c":67.72,"v":805600},{"d":"2013-05-22","o":67.46,"h":67.9,"l":66.61,"c":67.05,"v":849400},{"d":"2013-05-23","o":66.86,"h":66.86,"l":65.26,"c":66.69,"v":850200},{"d":"2013-05-24","o":66.59,"h":67.04,"l":65.55,"c":65.9,"v":197400},{"d":"2013-05-28","o":66.47,"h":67.46,"l":66.11,"c":67.41,"v":333400},{"d":"2013-05-29","o":67.21,"h":67.27,"l":66.77,"c":66.81,"v":620100},{"d":"2013-05-30","o":67.03,"h":67.28,"l":65.22,"c":65.42,"v":451300},{"d":"2013-05-31","o":65.37,"h":65.79,"l":64.01,"c":64.02,"v":378900},{"d":"2013-06-03","o":64.27,"h":64.55,"l":62.68,"c":63.84,"v":550800},{"d":"2013-06-04","o":63.73,"h":64.78,"l":63.09,"c":63.72,"v":447800},{"d":"2013-06-05","o":63.47,"h":63.47,"l":62.02,"c":62.09,"v":334100},{"d":"2013-06-06","o":61.92,"h":63.86,"l":61.64,"c":63.82,"v":409000},{"d":"2013-06-07","o":63.98,"h":65.49,"l":63.61,"c":65.38,"v":478700},{"d":"2013-06-10","o":68.34,"h":68.34,"l":65.19,"c":65.39,"v":320700},{"d":"2013-06-11","o":65.11,"h":65.35,"l":64.49,"c":64.72,"v":316800},{"d":"2013-06-12","o":65.08,"h":65.11,"l":62.85,"c":63.43,"v":406500},{"d":"2013-06-13","o":61.01,"h":64.43,"l":61.01,"c":64,"v":728800},{"d":"2013-06-14","o":64,"h":64.43,"l":63.8,"c":63.86,"v":244600},{"d":"2013-06-17","o":64.36,"h":64.69,"l":63.64,"c":63.71,"v":629000},{"d":"2013-06-18","o":63.65,"h":64.68,"l":63.65,"c":64.19,"v":397400},{"d":"2013-06-19","o":64.11,"h":65.08,"l":64.11,"c":64.66,"v":482600},{"d":"2013-06-20","o":64.31,"h":64.41,"l":63.34,"c":63.45,"v":549900},{"d":"2013-06-21","o":63.85,"h":64.52,"l":63.2,"c":63.44,"v":641700},{"d":"2013-06-24","o":63.08,"h":63.22,"l":61.68,"c":62.27,"v":291300},{"d":"2013-06-25","o":62.55,"h":63.94,"l":61.93,"c":63.63,"v":183100},{"d":"2013-06-26","o":64.1,"h":64.26,"l":63.3,"c":63.74,"v":308200},{"d":"2013-06-27","o":63.86,"h":65.09,"l":63.53,"c":64.75,"v":275400},{"d":"2013-06-28","o":64.79,"h":65.72,"l":64.62,"c":65.33,"v":992300},{"d":"2013-07-01","o":65.54,"h":66.44,"l":65.29,"c":65.52,"v":342700},{"d":"2013-07-02","o":65.64,"h":66.03,"l":65.23,"c":65.77,"v":281800},{"d":"2013-07-03","o":65.44,"h":66.44,"l":65.17,"c":66,"v":225300},{"d":"2013-07-05","o":66.48,"h":66.88,"l":66.03,"c":66.84,"v":256300},{"d":"2013-07-08","o":67,"h":68.69,"l":66.9,"c":68.6,"v":488200},{"d":"2013-07-09","o":68.63,"h":69.26,"l":68.32,"c":68.34,"v":357700},{"d":"2013-07-10","o":68.24,"h":68.58,"l":67.56,"c":68.04,"v":328700},{"d":"2013-07-11","o":68.52,"h":69.05,"l":68.5,"c":68.67,"v":561400},{"d":"2013-07-12","o":68.67,"h":68.91,"l":68.29,"c":68.6,"v":256900},{"d":"2013-07-15","o":68.55,"h":68.89,"l":68.04,"c":68.59,"v":347100},{"d":"2013-07-16","o":68.59,"h":68.87,"l":67.98,"c":68.04,"v":574700},{"d":"2013-07-17","o":68.51,"h":68.51,"l":67.41,"c":67.67,"v":268000},{"d":"2013-07-18","o":67.94,"h":68.78,"l":67.83,"c":68.74,"v":274100},{"d":"2013-07-19","o":68.54,"h":69.54,"l":68.26,"c":69.27,"v":316000},{"d":"2013-07-22","o":69.11,"h":69.93,"l":68.73,"c":69.17,"v":493500},{"d":"2013-07-23","o":69.53,"h":69.91,"l":68.32,"c":68.59,"v":293300},{"d":"2013-07-24","o":68.82,"h":69.39,"l":67.94,"c":68.36,"v":315600},{"d":"2013-07-25","o":68.46,"h":68.82,"l":67.84,"c":68.44,"v":152200},{"d":"2013-07-26","o":68,"h":68.21,"l":67.26,"c":67.89,"v":242400},{"d":"2013-07-29","o":68,"h":68.16,"l":67.45,"c":67.93,"v":192900},{"d":"2013-07-30","o":68.24,"h":68.39,"l":66.8,"c":67.02,"v":280800},{"d":"2013-07-31","o":67.11,"h":68.85,"l":66.9,"c":68.26,"v":198400},{"d":"2013-08-01","o":68.94,"h":70.86,"l":68.36,"c":69.4,"v":684700},{"d":"2013-08-02","o":68.98,"h":69.94,"l":68.72,"c":69.45,"v":278600},{"d":"2013-08-05","o":69.48,"h":69.55,"l":69.04,"c":69.41,"v":315900},{"d":"2013-08-06","o":69.31,"h":70.86,"l":69.1,"c":70.84,"v":647100},{"d":"2013-08-07","o":71,"h":71.48,"l":69.48,"c":71.15,"v":999000},{"d":"2013-08-08","o":72.04,"h":72.46,"l":66.34,"c":66.9,"v":1588300},{"d":"2013-08-09","o":67.08,"h":67.08,"l":65.43,"c":65.48,"v":786500},{"d":"2013-08-12","o":65.3,"h":67.69,"l":65.2,"c":67.67,"v":745500},{"d":"2013-08-13","o":68.02,"h":68.41,"l":67.3,"c":68.22,"v":465100},{"d":"2013-08-14","o":68.02,"h":68.31,"l":66.3,"c":66.45,"v":437000},{"d":"2013-08-15","o":65.86,"h":65.86,"l":64.36,"c":64.65,"v":457400},{"d":"2013-08-16","o":64.49,"h":66.02,"l":64.17,"c":65.66,"v":377800},{"d":"2013-08-19","o":65.49,"h":65.61,"l":65.02,"c":65.02,"v":270500},{"d":"2013-08-20","o":65,"h":65.89,"l":64.73,"c":65.7,"v":429000},{"d":"2013-08-21","o":65.93,"h":65.96,"l":64.16,"c":64.17,"v":556300},{"d":"2013-08-22","o":64.37,"h":65.16,"l":64.31,"c":64.64,"v":205400},{"d":"2013-08-23","o":64.84,"h":64.86,"l":64.25,"c":64.7,"v":310100},{"d":"2013-08-26","o":64.65,"h":64.74,"l":63.19,"c":63.23,"v":593000},{"d":"2013-08-27","o":62.37,"h":62.79,"l":61.59,"c":61.67,"v":567300},{"d":"2013-08-28","o":61.6,"h":61.78,"l":61.14,"c":61.32,"v":531300},{"d":"2013-08-29","o":61.92,"h":64.03,"l":61.64,"c":63.29,"v":732000},{"d":"2013-08-30","o":63.22,"h":63.55,"l":61.91,"c":61.98,"v":382400},{"d":"2013-09-03","o":62.54,"h":62.62,"l":61.05,"c":61.73,"v":611600},{"d":"2013-09-04","o":61.75,"h":62.47,"l":61.54,"c":62.4,"v":944300},{"d":"2013-09-05","o":62.64,"h":63.39,"l":62.48,"c":62.75,"v":346500},{"d":"2013-09-06","o":62.81,"h":63.35,"l":62.38,"c":62.54,"v":333500},{"d":"2013-09-09","o":62.84,"h":64.18,"l":62.56,"c":63.53,"v":244500},{"d":"2013-09-10","o":63.67,"h":63.89,"l":63.05,"c":63.51,"v":337400},{"d":"2013-09-11","o":64.15,"h":64.49,"l":62.73,"c":62.79,"v":412300},{"d":"2013-09-12","o":62.83,"h":63.41,"l":62.44,"c":62.6,"v":295600},{"d":"2013-09-13","o":62.87,"h":63.25,"l":62.16,"c":62.39,"v":397100},{"d":"2013-09-16","o":63,"h":63.5,"l":62.19,"c":62.74,"v":510300},{"d":"2013-09-17","o":62.79,"h":65.75,"l":62.79,"c":65.5,"v":519900},{"d":"2013-09-18","o":65.55,"h":67.25,"l":65.35,"c":66.41,"v":824400},{"d":"2013-09-19","o":66.71,"h":67.83,"l":66.71,"c":67.11,"v":661100},{"d":"2013-09-20","o":67.39,"h":67.73,"l":67.09,"c":67.51,"v":785700},{"d":"2013-09-23","o":67.5,"h":67.71,"l":65.82,"c":66.03,"v":539900},{"d":"2013-09-24","o":66.25,"h":67.19,"l":65.75,"c":66.59,"v":376000},{"d":"2013-09-25","o":66.56,"h":67.01,"l":65.66,"c":65.87,"v":311100},{"d":"2013-09-26","o":66.19,"h":66.63,"l":65.66,"c":66.45,"v":251100},{"d":"2013-09-27","o":66.14,"h":67.23,"l":65.84,"c":66.88,"v":324600},{"d":"2013-09-30","o":66.74,"h":68.74,"l":66.14,"c":68.5,"v":632700},{"d":"2013-10-01","o":68.71,"h":69.83,"l":68.07,"c":69.35,"v":750100},{"d":"2013-10-02","o":68.81,"h":69.35,"l":67.92,"c":67.99,"v":415700},{"d":"2013-10-03","o":68.01,"h":68.42,"l":66.52,"c":66.94,"v":483800},{"d":"2013-10-04","o":67.11,"h":68.47,"l":67.11,"c":68.24,"v":362800},{"d":"2013-10-07","o":67.71,"h":67.93,"l":66.67,"c":66.76,"v":606000},{"d":"2013-10-08","o":66.86,"h":67.01,"l":65.09,"c":65.14,"v":578900},{"d":"2013-10-09","o":65.32,"h":65.47,"l":62.94,"c":63.15,"v":742200},{"d":"2013-10-10","o":63.51,"h":64.79,"l":63.51,"c":64.17,"v":1015600},{"d":"2013-10-11","o":64.5,"h":66.02,"l":64.39,"c":65.95,"v":867700},{"d":"2013-10-14","o":65.86,"h":67,"l":65.16,"c":66.95,"v":588700},{"d":"2013-10-15","o":67.06,"h":69.98,"l":66.74,"c":69.19,"v":1242700},{"d":"2013-10-16","o":69.45,"h":70.58,"l":69.22,"c":70.04,"v":694700},{"d":"2013-10-17","o":69.96,"h":70.83,"l":69.31,"c":70.74,"v":379800},{"d":"2013-10-18","o":71.13,"h":71.81,"l":69.94,"c":69.99,"v":546200},{"d":"2013-10-21","o":70.27,"h":71.46,"l":70,"c":70.76,"v":844100},{"d":"2013-10-22","o":71.02,"h":72.21,"l":70.62,"c":71.54,"v":544400},{"d":"2013-10-23","o":71.3,"h":71.98,"l":70.98,"c":71.37,"v":295600},{"d":"2013-10-24","o":71.46,"h":71.87,"l":68.81,"c":69.68,"v":757200},{"d":"2013-10-25","o":69.91,"h":70.76,"l":69.69,"c":70.36,"v":387700},{"d":"2013-10-28","o":69.68,"h":70.23,"l":67.9,"c":69.9,"v":3095000},{"d":"2013-10-29","o":69.99,"h":70.33,"l":68.35,"c":69.67,"v":810000},{"d":"2013-10-30","o":69.9,"h":70.06,"l":67.8,"c":68.25,"v":888800},{"d":"2013-10-31","o":68.4,"h":70.65,"l":68.4,"c":70.09,"v":878400},{"d":"2013-11-01","o":70.06,"h":71.9,"l":69.79,"c":71.71,"v":966700},{"d":"2013-11-04","o":71.8,"h":72.46,"l":71.12,"c":72.16,"v":775300},{"d":"2013-11-05","o":72.13,"h":72.41,"l":71.59,"c":72.01,"v":987000},{"d":"2013-11-06","o":72.13,"h":73.39,"l":71.84,"c":72.35,"v":1229300},{"d":"2013-11-07","o":67,"h":70.27,"l":66.83,"c":68.15,"v":2700900},{"d":"2013-11-08","o":68.06,"h":68.33,"l":66.64,"c":66.75,"v":1573400},{"d":"2013-11-11","o":66.73,"h":68,"l":66.12,"c":66.21,"v":957800},{"d":"2013-11-12","o":65.86,"h":66.56,"l":65.55,"c":66.47,"v":673600},{"d":"2013-11-13","o":66.4,"h":66.84,"l":65.25,"c":66.1,"v":801800},{"d":"2013-11-14","o":66.17,"h":66.35,"l":65.79,"c":65.99,"v":766100},{"d":"2013-11-15","o":66.05,"h":66.28,"l":65.01,"c":65.23,"v":760400},{"d":"2013-11-18","o":65.47,"h":65.74,"l":63.78,"c":64,"v":964800},{"d":"2013-11-19","o":64.26,"h":64.6,"l":62.91,"c":63.3,"v":948600},{"d":"2013-11-20","o":63.47,"h":63.65,"l":62.45,"c":62.61,"v":817100},{"d":"2013-11-21","o":62.79,"h":63.45,"l":62.44,"c":62.84,"v":663100},{"d":"2013-11-22","o":63.66,"h":65.3,"l":63.38,"c":64.83,"v":936000},{"d":"2013-11-25","o":65.06,"h":65.39,"l":64,"c":64.06,"v":594300},{"d":"2013-11-26","o":64,"h":64.61,"l":63.78,"c":63.92,"v":737900},{"d":"2013-11-27","o":64.29,"h":64.58,"l":63.56,"c":64.29,"v":407900},{"d":"2013-11-29","o":64.52,"h":64.76,"l":63.99,"c":64.19,"v":139900},{"d":"2013-12-02","o":65.05,"h":65.84,"l":64.53,"c":64.83,"v":623400},{"d":"2013-12-03","o":64.52,"h":64.7,"l":63.57,"c":63.88,"v":770100},{"d":"2013-12-04","o":63.43,"h":64.86,"l":63.43,"c":64.32,"v":786200},{"d":"2013-12-05","o":63.93,"h":64.24,"l":62.96,"c":63.46,"v":777100},{"d":"2013-12-06","o":64.19,"h":64.85,"l":63.39,"c":63.54,"v":747500},{"d":"2013-12-09","o":63.68,"h":64.61,"l":62.6,"c":62.7,"v":809900},{"d":"2013-12-10","o":62.53,"h":64.04,"l":62.53,"c":63.31,"v":799900},{"d":"2013-12-11","o":64.11,"h":65.31,"l":63.85,"c":64.98,"v":1444200},{"d":"2013-12-12","o":64.9,"h":65.34,"l":64.45,"c":65.04,"v":873600},{"d":"2013-12-13","o":65.02,"h":65.42,"l":64.49,"c":64.52,"v":621600},{"d":"2013-12-16","o":64.66,"h":64.92,"l":63.18,"c":63.69,"v":780800},{"d":"2013-12-17","o":63.62,"h":63.92,"l":62.7,"c":63.22,"v":694400},{"d":"2013-12-18","o":63.41,"h":63.62,"l":61.69,"c":62.69,"v":1083900},{"d":"2013-12-19","o":62.49,"h":63.84,"l":62.49,"c":63.31,"v":990000},{"d":"2013-12-20","o":63.25,"h":65.42,"l":63.25,"c":64.57,"v":1568200},{"d":"2013-12-23","o":65,"h":66.04,"l":64.56,"c":66.01,"v":588600},{"d":"2013-12-24","o":65.95,"h":66.75,"l":65.81,"c":66.53,"v":248200},{"d":"2013-12-26","o":66.48,"h":67.19,"l":66.32,"c":66.68,"v":394700},{"d":"2013-12-27","o":66.97,"h":67.26,"l":66.43,"c":66.96,"v":290500},{"d":"2013-12-30","o":67.14,"h":67.71,"l":66.76,"c":67.53,"v":384000},{"d":"2013-12-31","o":67.67,"h":68.35,"l":67.21,"c":68.11,"v":307900},{"d":"2014-01-02","o":67.47,"h":67.99,"l":65.72,"c":66.09,"v":418100},{"d":"2014-01-03","o":66.63,"h":67.34,"l":66.29,"c":66.71,"v":441300},{"d":"2014-01-06","o":66.99,"h":67.37,"l":65.97,"c":66,"v":475500},{"d":"2014-01-07","o":66.36,"h":67.32,"l":66.01,"c":66.87,"v":736200},{"d":"2014-01-08","o":66.65,"h":67.57,"l":66.34,"c":67.54,"v":527200},{"d":"2014-01-09","o":67.83,"h":68.72,"l":67.24,"c":68.08,"v":766300},{"d":"2014-01-10","o":68.23,"h":69.26,"l":67.58,"c":69.15,"v":877600},{"d":"2014-01-13","o":69.05,"h":69.42,"l":68.71,"c":69.18,"v":1520200},{"d":"2014-01-14","o":69.5,"h":69.75,"l":68.8,"c":69.46,"v":619900},{"d":"2014-01-15","o":69.19,"h":70.22,"l":69.19,"c":69.89,"v":1328000},{"d":"2014-01-16","o":69.9,"h":69.91,"l":69.21,"c":69.37,"v":471400},{"d":"2014-01-17","o":69.43,"h":69.86,"l":69.06,"c":69.2,"v":517300},{"d":"2014-01-21","o":69.78,"h":69.78,"l":66.91,"c":67.02,"v":682500},{"d":"2014-01-22","o":67.02,"h":67.64,"l":66.66,"c":67.63,"v":497700},{"d":"2014-01-23","o":67.62,"h":68.18,"l":66.82,"c":67.48,"v":759400},{"d":"2014-01-24","o":66.87,"h":67.8,"l":65.18,"c":65.66,"v":656700},{"d":"2014-01-27","o":65.95,"h":66.19,"l":65.28,"c":65.61,"v":512400},{"d":"2014-01-28","o":65.86,"h":66.06,"l":64.99,"c":65.27,"v":487700},{"d":"2014-01-29","o":65.07,"h":65.46,"l":64.4,"c":64.81,"v":693800},{"d":"2014-01-30","o":65.3,"h":65.92,"l":64.97,"c":65.72,"v":616500},{"d":"2014-01-31","o":64.63,"h":65.35,"l":64.31,"c":64.44,"v":499200},{"d":"2014-02-03","o":64.36,"h":64.91,"l":61.27,"c":61.4,"v":1085800},{"d":"2014-02-04","o":62.3,"h":63.92,"l":61.37,"c":62.7,"v":1144700},{"d":"2014-02-05","o":62.38,"h":64.02,"l":62.19,"c":64,"v":748500},{"d":"2014-02-06","o":64.34,"h":65.34,"l":63.59,"c":64.95,"v":808100},{"d":"2014-02-07","o":65.31,"h":65.74,"l":63.52,"c":63.64,"v":1231700},{"d":"2014-02-10","o":63.51,"h":65.18,"l":62.87,"c":64.89,"v":1240100},{"d":"2014-02-11","o":65,"h":65.9,"l":64.63,"c":65.65,"v":484200},{"d":"2014-02-12","o":66.04,"h":67.87,"l":65.47,"c":66.92,"v":895000},{"d":"2014-02-13","o":66.19,"h":67.21,"l":66.07,"c":66.69,"v":576000},{"d":"2014-02-14","o":66.63,"h":67.65,"l":66.52,"c":67.37,"v":549300},{"d":"2014-02-18","o":69.99,"h":69.99,"l":66.97,"c":67.55,"v":630600},{"d":"2014-02-19","o":67.27,"h":67.94,"l":67.08,"c":67.73,"v":343000},{"d":"2014-02-20","o":67.84,"h":68.45,"l":67.43,"c":68.38,"v":487700},{"d":"2014-02-21","o":68.5,"h":69.88,"l":68.24,"c":69.41,"v":843400},{"d":"2014-02-24","o":69.54,"h":70.45,"l":68.92,"c":70.07,"v":621200},{"d":"2014-02-25","o":70.25,"h":70.65,"l":69.87,"c":70.45,"v":537300},{"d":"2014-02-26","o":70.45,"h":71.18,"l":69.57,"c":69.61,"v":1191700},{"d":"2014-02-27","o":69.6,"h":74.23,"l":67.48,"c":73.75,"v":1433100},{"d":"2014-02-28","o":73.79,"h":77.9,"l":73.77,"c":76.02,"v":2291600},{"d":"2014-03-03","o":75.23,"h":76,"l":74.43,"c":75.63,"v":1050500},{"d":"2014-03-04","o":76.13,"h":76.73,"l":75.99,"c":76.38,"v":812300},{"d":"2014-03-05","o":76.26,"h":76.61,"l":75.45,"c":76.57,"v":697800},{"d":"2014-03-06","o":76.9,"h":77.68,"l":76.55,"c":77.4,"v":408800},{"d":"2014-03-07","o":78.01,"h":78.39,"l":76.34,"c":77.13,"v":630600},{"d":"2014-03-10","o":76.71,"h":77,"l":76.03,"c":76.51,"v":527500},{"d":"2014-03-11","o":76.39,"h":76.7,"l":74.92,"c":75.29,"v":766100},{"d":"2014-03-12","o":75.48,"h":75.77,"l":74.71,"c":75.5,"v":472900},{"d":"2014-03-13","o":75.87,"h":75.87,"l":73.66,"c":73.75,"v":868200},{"d":"2014-03-14","o":73.65,"h":74.58,"l":73,"c":74.4,"v":756800},{"d":"2014-03-17","o":74.67,"h":75.21,"l":74.48,"c":74.6,"v":401200},{"d":"2014-03-18","o":75.24,"h":77.62,"l":74.85,"c":76.69,"v":1060900},{"d":"2014-03-19","o":76.08,"h":76.67,"l":74.86,"c":75.18,"v":637000},{"d":"2014-03-20","o":75.14,"h":76.07,"l":74.57,"c":75.31,"v":519300},{"d":"2014-03-21","o":75.64,"h":76.46,"l":75.17,"c":76.43,"v":1483700},{"d":"2014-03-24","o":76.52,"h":76.52,"l":73.59,"c":73.82,"v":637100},{"d":"2014-03-25","o":73.52,"h":74.38,"l":71.81,"c":73.28,"v":786700},{"d":"2014-03-26","o":73.8,"h":74.21,"l":71.91,"c":72.02,"v":821300},{"d":"2014-03-27","o":71.74,"h":72.52,"l":70.58,"c":70.97,"v":608000},{"d":"2014-03-28","o":71.03,"h":72.06,"l":70.65,"c":72.03,"v":521000},{"d":"2014-03-31","o":72.52,"h":73.45,"l":72.29,"c":73.08,"v":780900},{"d":"2014-04-01","o":73.66,"h":74.46,"l":72.8,"c":74.35,"v":529000},{"d":"2014-04-02","o":74.27,"h":75.79,"l":74.05,"c":75.57,"v":690800},{"d":"2014-04-03","o":75.53,"h":77.3,"l":75.07,"c":76.18,"v":1323900},{"d":"2014-04-04","o":76.42,"h":76.49,"l":73.17,"c":73.99,"v":751300},{"d":"2014-04-07","o":73.8,"h":74.52,"l":70.1,"c":70.64,"v":893000},{"d":"2014-04-08","o":70.74,"h":72.55,"l":69.45,"c":70.3,"v":994000},{"d":"2014-04-09","o":70.65,"h":71.95,"l":70.47,"c":71.55,"v":544100},{"d":"2014-04-10","o":71.69,"h":72.1,"l":69.3,"c":70.02,"v":1307800},{"d":"2014-04-11","o":69.73,"h":70.4,"l":68.52,"c":68.59,"v":558700},{"d":"2014-04-14","o":69.3,"h":69.82,"l":67.01,"c":67.2,"v":598200},{"d":"2014-04-15","o":67.15,"h":67.57,"l":65.12,"c":66.8,"v":1018100},{"d":"2014-04-16","o":67.81,"h":69.04,"l":66.83,"c":69.01,"v":640700},{"d":"2014-04-17","o":68.7,"h":69.03,"l":68.1,"c":68.8,"v":420100},{"d":"2014-04-21","o":68.72,"h":69.71,"l":68.6,"c":69.65,"v":510000},{"d":"2014-04-22","o":69.77,"h":69.82,"l":68.35,"c":68.69,"v":516500},{"d":"2014-04-23","o":68.9,"h":69.41,"l":67.89,"c":68.42,"v":561600},{"d":"2014-04-24","o":68.91,"h":69.1,"l":67.23,"c":67.65,"v":667600},{"d":"2014-04-25","o":67.4,"h":68.29,"l":66.96,"c":67.92,"v":729500},{"d":"2014-04-28","o":69.24,"h":69.24,"l":65.24,"c":65.97,"v":852600},{"d":"2014-04-29","o":66.5,"h":67.55,"l":64.56,"c":64.98,"v":1644100},{"d":"2014-04-30","o":64.65,"h":65.92,"l":64,"c":65.67,"v":945300},{"d":"2014-05-01","o":66.24,"h":66.77,"l":65.26,"c":65.62,"v":719300},{"d":"2014-05-02","o":65.5,"h":66.63,"l":65.36,"c":65.44,"v":675100},{"d":"2014-05-05","o":65.25,"h":66.88,"l":64.65,"c":66.66,"v":479000},{"d":"2014-05-06","o":66.6,"h":66.6,"l":65.7,"c":65.88,"v":535000},{"d":"2014-05-07","o":66.27,"h":66.77,"l":64.33,"c":65.52,"v":782600},{"d":"2014-05-08","o":57.5,"h":60.9,"l":53.99,"c":59.97,"v":6592400},{"d":"2014-05-09","o":59.42,"h":60.46,"l":57.21,"c":58,"v":3460300},{"d":"2014-05-12","o":56.54,"h":59.1,"l":56.53,"c":58.68,"v":2349700},{"d":"2014-05-13","o":58.69,"h":59.67,"l":58.28,"c":59.23,"v":1888100},{"d":"2014-05-14","o":58.99,"h":59.67,"l":58.29,"c":58.45,"v":1282900},{"d":"2014-05-15","o":58.16,"h":58.76,"l":57.26,"c":58.7,"v":1110000},{"d":"2014-05-16","o":58.6,"h":59.56,"l":58.3,"c":59.52,"v":1394000},{"d":"2014-05-19","o":59.56,"h":60.84,"l":59.18,"c":60,"v":1064800},{"d":"2014-05-20","o":59.98,"h":60.08,"l":59.06,"c":59.83,"v":1217600},{"d":"2014-05-21","o":59.89,"h":60.73,"l":59.66,"c":60.6,"v":859400},{"d":"2014-05-22","o":60.88,"h":61.14,"l":60.37,"c":60.95,"v":613800},{"d":"2014-05-23","o":60.82,"h":61.46,"l":60.52,"c":61.04,"v":652200},{"d":"2014-05-27","o":61.97,"h":62.13,"l":61.34,"c":61.91,"v":720300},{"d":"2014-05-28","o":61.9,"h":62.32,"l":61.34,"c":61.72,"v":726400},{"d":"2014-05-29","o":61.55,"h":62.09,"l":61.38,"c":62.03,"v":699800},{"d":"2014-05-30","o":61.89,"h":62.09,"l":61.56,"c":61.88,"v":1011300},{"d":"2014-06-02","o":62.16,"h":63.11,"l":61.83,"c":62.28,"v":630300},{"d":"2014-06-03","o":61.93,"h":61.99,"l":60.3,"c":60.73,"v":1449000},{"d":"2014-06-04","o":60.23,"h":60.65,"l":59.06,"c":59.56,"v":1752300},{"d":"2014-06-05","o":59.63,"h":61.25,"l":59.28,"c":61.17,"v":1016400},{"d":"2014-06-06","o":61.1,"h":61.54,"l":60.43,"c":61.22,"v":1063300},{"d":"2014-06-09","o":60.98,"h":61.71,"l":60.31,"c":60.74,"v":1176600},{"d":"2014-06-10","o":60.97,"h":61.32,"l":60.38,"c":60.65,"v":817200},{"d":"2014-06-11","o":60.58,"h":60.8,"l":60.03,"c":60.38,"v":730800},{"d":"2014-06-12","o":60.37,"h":60.64,"l":59.53,"c":60.25,"v":1984700},{"d":"2014-06-13","o":60.15,"h":60.34,"l":59.67,"c":59.99,"v":385300},{"d":"2014-06-16","o":60,"h":60.41,"l":59.4,"c":60.25,"v":535700},{"d":"2014-06-17","o":60.25,"h":62.15,"l":60.23,"c":61.31,"v":917400},{"d":"2014-06-18","o":61.41,"h":61.41,"l":59.9,"c":60.77,"v":1123400},{"d":"2014-06-19","o":61,"h":62.09,"l":60.72,"c":62.05,"v":790300},{"d":"2014-06-20","o":62.16,"h":62.32,"l":60.51,"c":61.25,"v":2144800},{"d":"2014-06-23","o":61.19,"h":61.19,"l":60.26,"c":60.66,"v":928300},{"d":"2014-06-24","o":60.39,"h":60.91,"l":60.05,"c":60.62,"v":992300},{"d":"2014-06-25","o":60.48,"h":61.42,"l":60.21,"c":60.81,"v":668200},{"d":"2014-06-26","o":60.99,"h":61.41,"l":60.16,"c":60.51,"v":546900},{"d":"2014-06-27","o":60.37,"h":61.11,"l":59.87,"c":60.12,"v":1725800},{"d":"2014-06-30","o":60.27,"h":61.59,"l":60.06,"c":61.49,"v":1026000},{"d":"2014-07-01","o":61.6,"h":62.22,"l":61.26,"c":62.18,"v":801000},{"d":"2014-07-02","o":62.23,"h":62.86,"l":61.64,"c":62.05,"v":647800},{"d":"2014-07-03","o":62.11,"h":63.37,"l":62.11,"c":62.91,"v":599100},{"d":"2014-07-07","o":62.66,"h":62.91,"l":61.41,"c":61.55,"v":849800},{"d":"2014-07-08","o":61.6,"h":61.6,"l":59.62,"c":60.02,"v":1163000},{"d":"2014-07-09","o":60.38,"h":60.75,"l":59.64,"c":60.73,"v":409100},{"d":"2014-07-10","o":59.92,"h":60.94,"l":59.37,"c":60.65,"v":415500},{"d":"2014-07-11","o":60.41,"h":60.98,"l":60.35,"c":60.75,"v":355500},{"d":"2014-07-14","o":60.97,"h":61.29,"l":60.61,"c":61.17,"v":422300},{"d":"2014-07-15","o":61.08,"h":61.33,"l":60.56,"c":60.88,"v":334900},{"d":"2014-07-16","o":61.94,"h":64.32,"l":61.89,"c":63.61,"v":2957500},{"d":"2014-07-17","o":63.19,"h":65.29,"l":63,"c":64.83,"v":1815200},{"d":"2014-07-18","o":65.16,"h":65.49,"l":64.49,"c":65.39,"v":836900},{"d":"2014-07-21","o":64.9,"h":65.37,"l":63.61,"c":63.66,"v":548700},{"d":"2014-07-22","o":63.89,"h":64,"l":62.89,"c":63.42,"v":745400},{"d":"2014-07-23","o":63.82,"h":63.82,"l":62.33,"c":62.96,"v":479900},{"d":"2014-07-24","o":63.06,"h":63.3,"l":62.39,"c":62.5,"v":291900},{"d":"2014-07-25","o":62.49,"h":62.63,"l":61.47,"c":61.66,"v":316300},{"d":"2014-07-28","o":62.03,"h":62.33,"l":61.29,"c":61.51,"v":346300},{"d":"2014-07-29","o":61.42,"h":62.04,"l":61.05,"c":61.33,"v":576800},{"d":"2014-07-30","o":61.69,"h":62.19,"l":60.85,"c":61.06,"v":453700},{"d":"2014-07-31","o":60.65,"h":61.23,"l":59.71,"c":59.87,"v":893200},{"d":"2014-08-01","o":59.53,"h":59.99,"l":58.77,"c":59.22,"v":575400},{"d":"2014-08-04","o":59.3,"h":60.43,"l":59.3,"c":59.99,"v":465100},{"d":"2014-08-05","o":59.93,"h":60.31,"l":59.11,"c":59.4,"v":403500},{"d":"2014-08-06","o":59.45,"h":60.35,"l":59.09,"c":59.57,"v":645700},{"d":"2014-08-07","o":60.01,"h":61.2,"l":58.09,"c":58.3,"v":1678500},{"d":"2014-08-08","o":58.94,"h":59.91,"l":58.39,"c":58.95,"v":832900},{"d":"2014-08-11","o":59,"h":60.76,"l":58.66,"c":59.85,"v":847900},{"d":"2014-08-12","o":59.9,"h":60.49,"l":59.16,"c":59.62,"v":573900},{"d":"2014-08-13","o":59.89,"h":60.77,"l":59.29,"c":60.5,"v":527400},{"d":"2014-08-14","o":60.52,"h":61,"l":60,"c":60.9,"v":447800},{"d":"2014-08-15","o":60.98,"h":61.96,"l":60.44,"c":60.95,"v":434700},{"d":"2014-08-18","o":61.32,"h":61.98,"l":60.95,"c":61.88,"v":472300},{"d":"2014-08-19","o":61.86,"h":62.17,"l":61.45,"c":61.95,"v":392000},{"d":"2014-08-20","o":61.89,"h":62.99,"l":61.66,"c":62.83,"v":407200},{"d":"2014-08-21","o":62.76,"h":63.52,"l":62.5,"c":63.3,"v":710700},{"d":"2014-08-22","o":63.21,"h":63.35,"l":62.57,"c":62.92,"v":318200},{"d":"2014-08-25","o":63.46,"h":63.85,"l":62.8,"c":63.46,"v":436000},{"d":"2014-08-26","o":63.43,"h":64.31,"l":63.11,"c":63.84,"v":428000},{"d":"2014-08-27","o":63.98,"h":63.98,"l":63.02,"c":63.45,"v":664300},{"d":"2014-08-28","o":63.11,"h":63.57,"l":62.82,"c":62.94,"v":282700},{"d":"2014-08-29","o":63.17,"h":63.17,"l":62.18,"c":62.58,"v":276200},{"d":"2014-09-02","o":62.56,"h":64.53,"l":62.55,"c":64.11,"v":988100},{"d":"2014-09-03","o":64.22,"h":65.12,"l":63.98,"c":65.07,"v":1321400},{"d":"2014-09-04","o":65.14,"h":65.35,"l":64.37,"c":64.46,"v":771000},{"d":"2014-09-05","o":64.5,"h":65.12,"l":64.08,"c":64.83,"v":359600},{"d":"2014-09-08","o":64.5,"h":65.52,"l":64.23,"c":65.15,"v":514100},{"d":"2014-09-09","o":64.85,"h":64.99,"l":63.35,"c":63.4,"v":419700},{"d":"2014-09-10","o":63.31,"h":63.75,"l":62.57,"c":62.69,"v":773700},{"d":"2014-09-11","o":62.2,"h":62.94,"l":62.04,"c":62.52,"v":406900},{"d":"2014-09-12","o":62.34,"h":62.42,"l":61.9,"c":62.17,"v":386500},{"d":"2014-09-15","o":62.04,"h":62.29,"l":61.48,"c":62.05,"v":381000},{"d":"2014-09-16","o":61.58,"h":62.28,"l":61.16,"c":62.16,"v":1379700},{"d":"2014-09-17","o":62.13,"h":62.33,"l":60.79,"c":61.14,"v":1112300},{"d":"2014-09-18","o":61.55,"h":62.2,"l":61.14,"c":61.53,"v":539500},{"d":"2014-09-19","o":61.6,"h":62.71,"l":60.88,"c":62.61,"v":734000},{"d":"2014-09-22","o":62.5,"h":62.5,"l":59.96,"c":60.27,"v":593700},{"d":"2014-09-23","o":59.97,"h":60.29,"l":58.94,"c":59.06,"v":733700},{"d":"2014-09-24","o":59.25,"h":59.55,"l":58.31,"c":58.85,"v":675200},{"d":"2014-09-25","o":58.64,"h":58.7,"l":58.11,"c":58.33,"v":815400},{"d":"2014-09-26","o":58.3,"h":59.12,"l":58.09,"c":59.05,"v":652200},{"d":"2014-09-29","o":58.29,"h":58.96,"l":58.29,"c":58.78,"v":534400},{"d":"2014-09-30","o":58.78,"h":59.09,"l":58.06,"c":58.42,"v":738000},{"d":"2014-10-01","o":58.13,"h":58.25,"l":55.9,"c":56.54,"v":1197800},{"d":"2014-10-02","o":56.61,"h":56.95,"l":54.61,"c":56.34,"v":720300},{"d":"2014-10-03","o":56.6,"h":57.69,"l":56.15,"c":56.95,"v":727000},{"d":"2014-10-06","o":57.05,"h":57.54,"l":56.37,"c":56.71,"v":408400},{"d":"2014-10-07","o":56.33,"h":56.68,"l":55.87,"c":55.92,"v":578700},{"d":"2014-10-08","o":55.88,"h":56.58,"l":54.81,"c":56.44,"v":527500},{"d":"2014-10-09","o":56.23,"h":56.37,"l":54,"c":54.62,"v":1119600},{"d":"2014-10-10","o":54.38,"h":54.89,"l":53.48,"c":53.74,"v":716600},{"d":"2014-10-13","o":53.59,"h":54.12,"l":52.73,"c":52.75,"v":792900},{"d":"2014-10-14","o":52.84,"h":55.58,"l":52.84,"c":54.94,"v":828000},{"d":"2014-10-15","o":54.15,"h":55.65,"l":53.16,"c":55,"v":1167000},{"d":"2014-10-16","o":54.04,"h":56.07,"l":53.57,"c":55.32,"v":1032800},{"d":"2014-10-17","o":56.13,"h":56.6,"l":55.49,"c":56.27,"v":660700},{"d":"2014-10-20","o":56.06,"h":57.14,"l":55.42,"c":56.85,"v":740300},{"d":"2014-10-21","o":57.31,"h":59.3,"l":57.31,"c":59.28,"v":1057300},{"d":"2014-10-22","o":59.59,"h":59.9,"l":58.1,"c":58.73,"v":786800},{"d":"2014-10-23","o":58.84,"h":59.05,"l":58.08,"c":58.44,"v":882600},{"d":"2014-10-24","o":58.45,"h":59.5,"l":58.22,"c":59.12,"v":413700},{"d":"2014-10-27","o":58.99,"h":59.34,"l":58.4,"c":59.14,"v":441900},{"d":"2014-10-28","o":59.11,"h":60.2,"l":59.11,"c":59.97,"v":366700},{"d":"2014-10-29","o":60.79,"h":61.11,"l":60.21,"c":60.72,"v":627200},{"d":"2014-10-30","o":60.62,"h":61.13,"l":59.73,"c":60.48,"v":488700},{"d":"2014-10-31","o":61.48,"h":61.49,"l":60.34,"c":60.65,"v":542100},{"d":"2014-11-03","o":60.86,"h":61.74,"l":60.82,"c":61.32,"v":521400},{"d":"2014-11-04","o":60.95,"h":61.21,"l":58.78,"c":59.14,"v":770200},{"d":"2014-11-05","o":59.38,"h":60.02,"l":58.65,"c":59.94,"v":835600},{"d":"2014-11-06","o":62.74,"h":62.74,"l":60.27,"c":61.2,"v":1343300},{"d":"2014-11-07","o":61.19,"h":62.79,"l":60.64,"c":61.94,"v":1558900},{"d":"2014-11-10","o":61.72,"h":62.48,"l":61.05,"c":61.2,"v":862400},{"d":"2014-11-11","o":60.99,"h":61.48,"l":60.13,"c":61.39,"v":559400},{"d":"2014-11-12","o":60.84,"h":61.82,"l":60.65,"c":61.4,"v":492200},{"d":"2014-11-13","o":61.52,"h":62.02,"l":60.37,"c":60.87,"v":831700},{"d":"2014-11-14","o":60.64,"h":62.09,"l":60.39,"c":61.86,"v":534900},{"d":"2014-11-17","o":61.84,"h":62.5,"l":61.47,"c":62.41,"v":650100},{"d":"2014-11-18","o":62.34,"h":63.04,"l":62.26,"c":62.48,"v":551700},{"d":"2014-11-19","o":62.44,"h":62.59,"l":61.58,"c":62.05,"v":423400},{"d":"2014-11-20","o":62,"h":62.63,"l":61.58,"c":62.52,"v":219800},{"d":"2014-11-21","o":63.02,"h":63.02,"l":61.98,"c":62.01,"v":604200},{"d":"2014-11-24","o":62.03,"h":62.5,"l":61.77,"c":62.12,"v":784900},{"d":"2014-11-25","o":62.16,"h":63.94,"l":61.97,"c":63.84,"v":675500},{"d":"2014-11-26","o":63.93,"h":64.15,"l":63.52,"c":64.01,"v":307200},{"d":"2014-11-28","o":63.85,"h":65.05,"l":63.37,"c":64.86,"v":243900},{"d":"2014-12-01","o":64.5,"h":64.7,"l":63.74,"c":63.99,"v":674800},{"d":"2014-12-02","o":64.27,"h":64.67,"l":63.73,"c":63.81,"v":481500},{"d":"2014-12-03","o":64.04,"h":65.18,"l":63.73,"c":64.9,"v":958300},{"d":"2014-12-04","o":64.72,"h":65.07,"l":63.35,"c":63.75,"v":1316000},{"d":"2014-12-05","o":64.05,"h":64.05,"l":62.81,"c":62.96,"v":840100},{"d":"2014-12-08","o":62.61,"h":62.91,"l":60.78,"c":60.97,"v":718800},{"d":"2014-12-09","o":60.21,"h":61.56,"l":59.54,"c":60.93,"v":721400},{"d":"2014-12-10","o":60.64,"h":61.23,"l":59.85,"c":60,"v":547800},{"d":"2014-12-11","o":60.17,"h":61.14,"l":59.84,"c":60.01,"v":386600},{"d":"2014-12-12","o":59.7,"h":60.28,"l":59.42,"c":59.78,"v":479500},{"d":"2014-12-15","o":60,"h":60.31,"l":58.86,"c":59.03,"v":533400},{"d":"2014-12-16","o":58.85,"h":60.2,"l":58.48,"c":59.15,"v":609900},{"d":"2014-12-17","o":59.45,"h":60.18,"l":58.93,"c":60.1,"v":760400},{"d":"2014-12-18","o":60.91,"h":62.02,"l":60.59,"c":61.28,"v":889500},{"d":"2014-12-19","o":61.31,"h":62.8,"l":60.85,"c":62.53,"v":896400},{"d":"2014-12-22","o":62.96,"h":63.52,"l":62.49,"c":63.24,"v":399900},{"d":"2014-12-23","o":63.5,"h":64.08,"l":63.24,"c":63.8,"v":376800},{"d":"2014-12-24","o":63.84,"h":64.73,"l":63.27,"c":64.54,"v":275200},{"d":"2014-12-26","o":64.64,"h":64.91,"l":64.13,"c":64.38,"v":303100},{"d":"2014-12-29","o":64.44,"h":65.48,"l":64.2,"c":64.42,"v":381900},{"d":"2014-12-30","o":64.24,"h":65.05,"l":64.07,"c":64.6,"v":420500},{"d":"2014-12-31","o":64.9,"h":65.17,"l":63.76,"c":63.77,"v":691100},{"d":"2015-01-02","o":64.18,"h":65.07,"l":63.15,"c":63.9,"v":401900},{"d":"2015-01-05","o":63.61,"h":63.71,"l":62.19,"c":62.7,"v":548100},{"d":"2015-01-06","o":63.26,"h":63.3,"l":61.01,"c":61.66,"v":705200},{"d":"2015-01-07","o":62.26,"h":62.58,"l":60.6,"c":61.25,"v":606500},{"d":"2015-01-08","o":61.66,"h":63.38,"l":60.99,"c":63.11,"v":511600},{"d":"2015-01-09","o":63.01,"h":63.31,"l":62.39,"c":63.22,"v":441600},{"d":"2015-01-12","o":63.11,"h":63.32,"l":62.41,"c":62.63,"v":423200},{"d":"2015-01-13","o":63.08,"h":64.03,"l":61.54,"c":62.51,"v":539500},{"d":"2015-01-14","o":61.69,"h":62.42,"l":61.22,"c":62.06,"v":574700},{"d":"2015-01-15","o":62.2,"h":62.45,"l":61.1,"c":61.48,"v":448400},{"d":"2015-01-16","o":61.35,"h":63.33,"l":61.32,"c":63.11,"v":500100},{"d":"2015-01-20","o":63.26,"h":63.32,"l":62.04,"c":63.02,"v":484600},{"d":"2015-01-21","o":62.67,"h":64.52,"l":61.92,"c":64.44,"v":743400},{"d":"2015-01-22","o":66,"h":67.24,"l":65.05,"c":66.84,"v":1253300},{"d":"2015-01-23","o":67,"h":67.06,"l":66.22,"c":66.57,"v":623000},{"d":"2015-01-26","o":66.5,"h":68.54,"l":65.97,"c":68.39,"v":889900},{"d":"2015-01-27","o":67.67,"h":68.93,"l":67.19,"c":68,"v":712700},{"d":"2015-01-28","o":68.51,"h":68.64,"l":66.63,"c":66.92,"v":597400},{"d":"2015-01-29","o":67.06,"h":67.18,"l":65.5,"c":66.88,"v":730500},{"d":"2015-01-30","o":66.34,"h":68.11,"l":66.08,"c":66.7,"v":688400},{"d":"2015-02-02","o":66.96,"h":67.31,"l":65.39,"c":67.2,"v":736000},{"d":"2015-02-03","o":68.11,"h":68.58,"l":67.24,"c":68.18,"v":1009600},{"d":"2015-02-04","o":67.84,"h":69.33,"l":67.84,"c":68.1,"v":541600},{"d":"2015-02-05","o":68.16,"h":68.16,"l":66.42,"c":67.29,"v":808900},{"d":"2015-02-06","o":67.46,"h":67.56,"l":66.06,"c":66.76,"v":724900},{"d":"2015-02-09","o":66.69,"h":68.66,"l":66.33,"c":68,"v":834300},{"d":"2015-02-10","o":68.39,"h":68.95,"l":66.71,"c":68.31,"v":716300},{"d":"2015-02-11","o":68.44,"h":68.44,"l":66.62,"c":67.5,"v":644400},{"d":"2015-02-12","o":67.6,"h":68.29,"l":67.06,"c":68.05,"v":395100},{"d":"2015-02-13","o":68.11,"h":69.22,"l":67.63,"c":68.9,"v":699200},{"d":"2015-02-17","o":69.27,"h":69.34,"l":67.97,"c":68.82,"v":620600},{"d":"2015-02-18","o":68.79,"h":68.85,"l":68.1,"c":68.3,"v":592300},{"d":"2015-02-19","o":68.34,"h":70,"l":68.04,"c":69.23,"v":701200},{"d":"2015-02-20","o":69.04,"h":69.5,"l":68.42,"c":69.34,"v":526200},{"d":"2015-02-23","o":69.23,"h":69.78,"l":68.83,"c":69.58,"v":539300},{"d":"2015-02-24","o":68.19,"h":70.12,"l":68.1,"c":69.64,"v":572200},{"d":"2015-02-25","o":69.64,"h":69.9,"l":68.82,"c":69.17,"v":880300},{"d":"2015-02-26","o":71.94,"h":73.06,"l":69.96,"c":72.93,"v":1938200},{"d":"2015-02-27","o":73.56,"h":74.05,"l":71.98,"c":72.02,"v":966700},{"d":"2015-03-02","o":71.89,"h":74.26,"l":71.83,"c":73.86,"v":823800},{"d":"2015-03-03","o":73.8,"h":74.57,"l":73.3,"c":74.48,"v":750400},{"d":"2015-03-04","o":73.97,"h":74.64,"l":73.41,"c":74.23,"v":495500},{"d":"2015-03-05","o":74.24,"h":74.55,"l":73.02,"c":73.19,"v":627600},{"d":"2015-03-06","o":72.65,"h":73.94,"l":72.16,"c":72.46,"v":493300},{"d":"2015-03-09","o":72.68,"h":73.32,"l":72.28,"c":72.78,"v":540200},{"d":"2015-03-10","o":72.16,"h":72.8,"l":71.33,"c":71.35,"v":405600},{"d":"2015-03-11","o":71.45,"h":71.68,"l":70.56,"c":71.47,"v":478500},{"d":"2015-03-12","o":71.61,"h":72.46,"l":71.23,"c":71.99,"v":501000},{"d":"2015-03-13","o":71.7,"h":72.3,"l":70.76,"c":71.57,"v":426300},{"d":"2015-03-16","o":71.73,"h":72.41,"l":71.57,"c":72.2,"v":472500},{"d":"2015-03-17","o":71.76,"h":72.8,"l":71.44,"c":72.79,"v":511800},{"d":"2015-03-18","o":72.82,"h":75.05,"l":72.24,"c":74.66,"v":668400},{"d":"2015-03-19","o":74.3,"h":75.14,"l":74.15,"c":74.95,"v":705600},{"d":"2015-03-20","o":75.2,"h":75.7,"l":74.76,"c":75.17,"v":1234600},{"d":"2015-03-23","o":74.93,"h":75.42,"l":74.46,"c":74.59,"v":327500},{"d":"2015-03-24","o":75.27,"h":76.2,"l":74.83,"c":75,"v":834500},{"d":"2015-03-25","o":75.04,"h":75.6,"l":73.35,"c":73.58,"v":384900},{"d":"2015-03-26","o":73.19,"h":73.73,"l":72.27,"c":73.15,"v":412900},{"d":"2015-03-27","o":73.22,"h":74.78,"l":72.8,"c":74.69,"v":531400},{"d":"2015-03-30","o":75.01,"h":76.87,"l":74.84,"c":76.52,"v":529600},{"d":"2015-03-31","o":76.13,"h":77.2,"l":75.89,"c":76.64,"v":767500},{"d":"2015-04-01","o":75.29,"h":76.15,"l":74.57,"c":74.99,"v":835800},{"d":"2015-04-02","o":74.74,"h":76.06,"l":74.44,"c":75.33,"v":621900},{"d":"2015-04-06","o":75.13,"h":76.55,"l":74.71,"c":76.31,"v":1355600},{"d":"2015-04-07","o":76.14,"h":76.68,"l":75.55,"c":75.58,"v":425500},{"d":"2015-04-08","o":74.87,"h":76.17,"l":74.75,"c":75.54,"v":557500},{"d":"2015-04-09","o":75.35,"h":76.82,"l":75.22,"c":76.65,"v":502000},{"d":"2015-04-10","o":76.8,"h":77.25,"l":76.57,"c":76.84,"v":323100},{"d":"2015-04-13","o":77.12,"h":77.6,"l":76.52,"c":76.99,"v":420300},{"d":"2015-04-14","o":77.49,"h":77.57,"l":76.63,"c":77.26,"v":400100},{"d":"2015-04-15","o":77.79,"h":77.79,"l":76.98,"c":77.02,"v":589100},{"d":"2015-04-16","o":76.89,"h":77.32,"l":76.18,"c":77.27,"v":528000},{"d":"2015-04-17","o":76.91,"h":76.91,"l":74.72,"c":75.11,"v":499400},{"d":"2015-04-20","o":75.24,"h":76.31,"l":75.24,"c":75.38,"v":385200},{"d":"2015-04-21","o":75.81,"h":76.26,"l":75.44,"c":75.54,"v":411300},{"d":"2015-04-22","o":75.82,"h":75.82,"l":75.02,"c":75.42,"v":480400},{"d":"2015-04-23","o":75.37,"h":77.25,"l":75.34,"c":76.62,"v":568300},{"d":"2015-04-24","o":76.97,"h":77.52,"l":76.53,"c":76.75,"v":311800},{"d":"2015-04-27","o":77.15,"h":77.77,"l":75.7,"c":75.76,"v":381000},{"d":"2015-04-28","o":76.67,"h":76.99,"l":75.37,"c":76.63,"v":396100},{"d":"2015-04-29","o":76.13,"h":77.16,"l":75.96,"c":76.66,"v":401700},{"d":"2015-04-30","o":76.21,"h":76.64,"l":75.28,"c":75.44,"v":633500},{"d":"2015-05-01","o":76.03,"h":76.85,"l":75.46,"c":76.3,"v":796400},{"d":"2015-05-04","o":80,"h":80.7,"l":76.78,"c":80.02,"v":1957200},{"d":"2015-05-05","o":80.55,"h":81.14,"l":79.3,"c":79.82,"v":1141300},{"d":"2015-05-06","o":80.47,"h":80.84,"l":78.45,"c":78.88,"v":731400},{"d":"2015-05-07","o":79.03,"h":79.03,"l":76.52,"c":76.75,"v":955400},{"d":"2015-05-08","o":77.33,"h":77.46,"l":75.39,"c":76.25,"v":716900},{"d":"2015-05-11","o":76.49,"h":76.98,"l":75.41,"c":75.58,"v":620200},{"d":"2015-05-12","o":75.44,"h":75.94,"l":74.64,"c":74.95,"v":533900},{"d":"2015-05-13","o":75.15,"h":75.75,"l":74.08,"c":74.7,"v":490800},{"d":"2015-05-14","o":75.14,"h":75.48,"l":74.71,"c":75.03,"v":478400},{"d":"2015-05-15","o":75.53,"h":76.83,"l":75.3,"c":76.57,"v":631600},{"d":"2015-05-18","o":76.49,"h":77.17,"l":75.82,"c":76.91,"v":454000},{"d":"2015-05-19","o":77.32,"h":77.55,"l":76.13,"c":76.26,"v":660900},{"d":"2015-05-20","o":76.26,"h":77.7,"l":76.03,"c":77.15,"v":586600},{"d":"2015-05-21","o":77.29,"h":77.94,"l":76.52,"c":77.5,"v":405000},{"d":"2015-05-22","o":77.49,"h":78.42,"l":77.11,"c":77.5,"v":303600},{"d":"2015-05-26","o":77.44,"h":77.72,"l":76.43,"c":77.71,"v":448400},{"d":"2015-05-27","o":77.76,"h":78.79,"l":77.11,"c":78.64,"v":363200},{"d":"2015-05-28","o":78.25,"h":79.11,"l":78.24,"c":78.68,"v":446800},{"d":"2015-05-29","o":78.5,"h":79.09,"l":78.03,"c":78.59,"v":496700},{"d":"2015-06-01","o":79.09,"h":79.31,"l":78.32,"c":78.72,"v":401500},{"d":"2015-06-02","o":78.47,"h":78.96,"l":78.03,"c":78.4,"v":397600},{"d":"2015-06-03","o":78.74,"h":79.18,"l":77.81,"c":78.84,"v":424800},{"d":"2015-06-04","o":78.5,"h":79.02,"l":78.1,"c":78.71,"v":369100},{"d":"2015-06-05","o":78.51,"h":79.94,"l":77.95,"c":79.93,"v":409400},{"d":"2015-06-08","o":79.5,"h":79.98,"l":79.03,"c":79.15,"v":576200},{"d":"2015-06-09","o":79.21,"h":79.32,"l":77.93,"c":78,"v":620900},{"d":"2015-06-10","o":78.3,"h":79.14,"l":77.91,"c":78.39,"v":402800},{"d":"2015-06-11","o":78.71,"h":79.1,"l":78.06,"c":78.26,"v":436900},{"d":"2015-06-12","o":78.21,"h":78.34,"l":77.69,"c":78.19,"v":315000},{"d":"2015-06-15","o":77.54,"h":78.27,"l":76.86,"c":78.16,"v":378100},{"d":"2015-06-16","o":78.58,"h":79.74,"l":78.24,"c":79.74,"v":598400},{"d":"2015-06-17","o":79.95,"h":80.6,"l":79.4,"c":80.31,"v":428300},{"d":"2015-06-18","o":80.3,"h":81.84,"l":80.18,"c":81.78,"v":433800},{"d":"2015-06-19","o":81.59,"h":81.59,"l":80.46,"c":80.69,"v":566600},{"d":"2015-06-22","o":81.02,"h":82.07,"l":80.85,"c":82.02,"v":447800},{"d":"2015-06-23","o":81.74,"h":81.96,"l":80.74,"c":81.13,"v":475500},{"d":"2015-06-24","o":80.82,"h":80.97,"l":79.58,"c":80.53,"v":729900},{"d":"2015-06-25","o":80.61,"h":83.15,"l":80.49,"c":82.01,"v":1213600},{"d":"2015-06-26","o":82.39,"h":83.77,"l":82.2,"c":83.69,"v":893700},{"d":"2015-06-29","o":83.19,"h":83.78,"l":80.92,"c":81.14,"v":642600},{"d":"2015-06-30","o":81.65,"h":82.71,"l":81.3,"c":81.85,"v":652900},{"d":"2015-07-01","o":81.93,"h":83.02,"l":81.92,"c":82.76,"v":602500},{"d":"2015-07-02","o":83.02,"h":84.38,"l":82.66,"c":83.16,"v":566700},{"d":"2015-07-06","o":82.77,"h":84.49,"l":82.4,"c":83.57,"v":573100},{"d":"2015-07-07","o":83.49,"h":83.68,"l":81.37,"c":83.66,"v":732800},{"d":"2015-07-08","o":83.18,"h":83.61,"l":81.67,"c":82.3,"v":496400},{"d":"2015-07-09","o":82.76,"h":83.68,"l":81.62,"c":82.24,"v":630800},{"d":"2015-07-10","o":83.25,"h":84.23,"l":82.44,"c":83.94,"v":642500},{"d":"2015-07-13","o":85.04,"h":86.26,"l":84.35,"c":85.97,"v":564000},{"d":"2015-07-14","o":85.78,"h":85.81,"l":84.55,"c":85.44,"v":597700},{"d":"2015-07-15","o":85.68,"h":85.83,"l":84.6,"c":85.61,"v":399500},{"d":"2015-07-16","o":85.87,"h":86.39,"l":85.33,"c":86.27,"v":346700},{"d":"2015-07-17","o":86.49,"h":86.57,"l":85,"c":85.78,"v":403100},{"d":"2015-07-20","o":85.91,"h":86.01,"l":85.13,"c":85.64,"v":372900},{"d":"2015-07-21","o":85.5,"h":85.59,"l":83.5,"c":83.76,"v":592800},{"d":"2015-07-22","o":83.24,"h":85.29,"l":83.24,"c":85,"v":313400},{"d":"2015-07-23","o":85.38,"h":85.49,"l":83.86,"c":83.95,"v":246500},{"d":"2015-07-24","o":84.1,"h":84.84,"l":82.77,"c":82.84,"v":325000},{"d":"2015-07-27","o":82.16,"h":82.94,"l":81.03,"c":82.63,"v":351700},{"d":"2015-07-28","o":83.57,"h":83.73,"l":82.23,"c":83.5,"v":512700},{"d":"2015-07-29","o":83.33,"h":83.54,"l":82.62,"c":83.44,"v":448800},{"d":"2015-07-30","o":83.04,"h":84.21,"l":82.25,"c":83.72,"v":358000},{"d":"2015-07-31","o":83.97,"h":85.04,"l":83.68,"c":84.22,"v":338200},{"d":"2015-08-03","o":87,"h":87.18,"l":83.86,"c":85.02,"v":923100},{"d":"2015-08-04","o":85.32,"h":85.99,"l":84.12,"c":84.63,"v":543300},{"d":"2015-08-05","o":84.3,"h":84.63,"l":78.11,"c":78.51,"v":1887600},{"d":"2015-08-06","o":76.96,"h":77,"l":67.66,"c":75.01,"v":3838600},{"d":"2015-08-07","o":74.58,"h":76.16,"l":73.63,"c":76.04,"v":1368900},{"d":"2015-08-10","o":77.28,"h":77.79,"l":76.3,"c":76.64,"v":1338000},{"d":"2015-08-11","o":75.87,"h":76.94,"l":74.09,"c":74.18,"v":761400},{"d":"2015-08-12","o":72.87,"h":74.54,"l":72.5,"c":74.07,"v":744800},{"d":"2015-08-13","o":73.92,"h":75.48,"l":73.02,"c":74.99,"v":475500},{"d":"2015-08-14","o":74.7,"h":75.19,"l":74.1,"c":74.87,"v":439200},{"d":"2015-08-17","o":74.94,"h":76.61,"l":73.96,"c":76.55,"v":739200},{"d":"2015-08-18","o":76.1,"h":76.1,"l":73.35,"c":73.78,"v":893800},{"d":"2015-08-19","o":73.73,"h":74.17,"l":72.63,"c":72.94,"v":733200},{"d":"2015-08-20","o":71.85,"h":71.99,"l":69.39,"c":69.65,"v":1188800},{"d":"2015-08-21","o":69.06,"h":69.36,"l":67.28,"c":67.72,"v":1166500},{"d":"2015-08-24","o":65.86,"h":68.18,"l":63.37,"c":65.62,"v":1125200},{"d":"2015-08-25","o":66.76,"h":70.35,"l":66.76,"c":69.26,"v":1868100},{"d":"2015-08-26","o":70.72,"h":70.72,"l":68.81,"c":69.72,"v":1290600},{"d":"2015-08-27","o":70.44,"h":72.86,"l":70.15,"c":72.79,"v":1012900},{"d":"2015-08-28","o":72.66,"h":73.66,"l":71.91,"c":73.6,"v":617400},{"d":"2015-08-31","o":72.75,"h":73.9,"l":72,"c":72.38,"v":524200},{"d":"2015-09-01","o":70.73,"h":71.65,"l":69.4,"c":69.65,"v":687500},{"d":"2015-09-02","o":70.32,"h":70.82,"l":68.63,"c":69.79,"v":947000},{"d":"2015-09-03","o":69.81,"h":71.99,"l":69.81,"c":71.59,"v":541300},{"d":"2015-09-04","o":70.7,"h":72.4,"l":70.44,"c":72.13,"v":710500},{"d":"2015-09-08","o":73.87,"h":74.61,"l":72.77,"c":74.54,"v":847200},{"d":"2015-09-09","o":75.45,"h":75.53,"l":72.92,"c":73.09,"v":706000},{"d":"2015-09-10","o":72.77,"h":73.67,"l":71.68,"c":73.21,"v":486300},{"d":"2015-09-11","o":72.88,"h":73.16,"l":72.11,"c":73.09,"v":264100},{"d":"2015-09-14","o":73.13,"h":73.14,"l":71.93,"c":72.34,"v":369900},{"d":"2015-09-15","o":72.99,"h":74.37,"l":72.27,"c":74.14,"v":402000},{"d":"2015-09-16","o":74.37,"h":74.37,"l":73.05,"c":74.13,"v":659200},{"d":"2015-09-17","o":74.43,"h":76.74,"l":74.02,"c":75.72,"v":525500},{"d":"2015-09-18","o":74.81,"h":76.8,"l":74.7,"c":74.99,"v":1330700},{"d":"2015-09-21","o":75.27,"h":76.5,"l":75.01,"c":75.95,"v":663800},{"d":"2015-09-22","o":75.02,"h":76.11,"l":74.36,"c":74.89,"v":490200},{"d":"2015-09-23","o":74.82,"h":75.07,"l":73.75,"c":73.88,"v":357000},{"d":"2015-09-24","o":74.2,"h":74.8,"l":71.65,"c":73.52,"v":569100},{"d":"2015-09-25","o":74.28,"h":74.44,"l":72.57,"c":74.28,"v":653600},{"d":"2015-09-28","o":73.86,"h":74.11,"l":70.65,"c":70.72,"v":606600},{"d":"2015-09-29","o":70.79,"h":71.22,"l":69.41,"c":70.33,"v":902900},{"d":"2015-09-30","o":71.15,"h":73.61,"l":71.15,"c":73.17,"v":672600},{"d":"2015-10-01","o":73.25,"h":74.41,"l":71.73,"c":72.83,"v":774400},{"d":"2015-10-02","o":71.8,"h":74.86,"l":71.65,"c":74.64,"v":648400},{"d":"2015-10-05","o":74.72,"h":75.97,"l":74.51,"c":75.83,"v":691700},{"d":"2015-10-06","o":75.54,"h":76.45,"l":74.18,"c":74.65,"v":461700},{"d":"2015-10-07","o":75.09,"h":77.25,"l":74.76,"c":77.15,"v":730300},{"d":"2015-10-08","o":77.04,"h":77.3,"l":75.45,"c":76.79,"v":682800},{"d":"2015-10-09","o":77.11,"h":78.73,"l":75.91,"c":78.14,"v":591900},{"d":"2015-10-12","o":78.31,"h":78.73,"l":77.57,"c":78.25,"v":285400},{"d":"2015-10-13","o":77.69,"h":78.6,"l":73.08,"c":74.27,"v":1996600},{"d":"2015-10-14","o":74.06,"h":75.15,"l":72.62,"c":72.83,"v":909900},{"d":"2015-10-15","o":73.26,"h":75.61,"l":72.88,"c":75.6,"v":852900},{"d":"2015-10-16","o":75.85,"h":75.85,"l":73.87,"c":73.95,"v":767500},{"d":"2015-10-19","o":74.16,"h":74.93,"l":73.83,"c":74.08,"v":745800},{"d":"2015-10-20","o":73.71,"h":74.96,"l":69.09,"c":69.38,"v":2375600},{"d":"2015-10-21","o":69.9,"h":69.9,"l":66.76,"c":68.13,"v":1558200},{"d":"2015-10-22","o":68.02,"h":68.88,"l":67.64,"c":68.85,"v":1174000},{"d":"2015-10-23","o":69.8,"h":70.72,"l":68.66,"c":70.38,"v":1034800},{"d":"2015-10-26","o":71.07,"h":71.55,"l":70.3,"c":71.21,"v":704400},{"d":"2015-10-27","o":70.74,"h":72.56,"l":70.47,"c":71.9,"v":1175200},{"d":"2015-10-28","o":71.68,"h":73.55,"l":71.39,"c":73,"v":808900},{"d":"2015-10-29","o":73.07,"h":75,"l":71.5,"c":74.25,"v":1323600},{"d":"2015-10-30","o":74.11,"h":74.49,"l":72.1,"c":73.89,"v":945100},{"d":"2015-11-02","o":73.97,"h":76.67,"l":73.51,"c":75.7,"v":1016200},{"d":"2015-11-03","o":75.72,"h":77.82,"l":74.72,"c":77,"v":758900},{"d":"2015-11-04","o":77.15,"h":77.98,"l":71.5,"c":71.76,"v":1820700},{"d":"2015-11-05","o":74.95,"h":77.55,"l":71.56,"c":73.87,"v":2053800},{"d":"2015-11-06","o":73.8,"h":76.71,"l":72.97,"c":76.31,"v":1142200},{"d":"2015-11-09","o":76.19,"h":76.85,"l":73.7,"c":74.9,"v":689900},{"d":"2015-11-10","o":74.69,"h":77.26,"l":74.15,"c":77.15,"v":831800},{"d":"2015-11-11","o":77.82,"h":79,"l":76.55,"c":78.55,"v":913400},{"d":"2015-11-12","o":77.97,"h":78.8,"l":75.83,"c":76.09,"v":715900},{"d":"2015-11-13","o":75.83,"h":76.07,"l":74.17,"c":74.98,"v":550200},{"d":"2015-11-16","o":74.67,"h":76.81,"l":74.51,"c":76.67,"v":741300},{"d":"2015-11-17","o":76.9,"h":79.55,"l":75.98,"c":79.02,"v":1048000},{"d":"2015-11-18","o":79.22,"h":80.15,"l":79.1,"c":79.99,"v":546700},{"d":"2015-11-19","o":79.73,"h":80.58,"l":78.78,"c":80.43,"v":769400},{"d":"2015-11-20","o":81.06,"h":81.06,"l":79.9,"c":80.15,"v":720800},{"d":"2015-11-23","o":79.97,"h":82.06,"l":79.78,"c":81.45,"v":763700},{"d":"2015-11-24","o":81.4,"h":82.16,"l":79.63,"c":81.78,"v":839300},{"d":"2015-11-25","o":81.68,"h":82.63,"l":81.19,"c":82.22,"v":638400},{"d":"2015-11-27","o":81.99,"h":83,"l":81.42,"c":82.81,"v":429700},{"d":"2015-11-30","o":83.29,"h":83.29,"l":80.85,"c":81.31,"v":654200},{"d":"2015-12-01","o":82,"h":82.82,"l":81.4,"c":82.36,"v":795200},{"d":"2015-12-02","o":82.91,"h":83.78,"l":81.91,"c":83.2,"v":891900},{"d":"2015-12-03","o":83.48,"h":83.48,"l":81.02,"c":81.78,"v":483200},{"d":"2015-12-04","o":81.84,"h":82.89,"l":80.59,"c":82.81,"v":455300},{"d":"2015-12-07","o":83.08,"h":83.6,"l":81.85,"c":83.21,"v":536700},{"d":"2015-12-08","o":82.23,"h":83.14,"l":80.86,"c":82.76,"v":677900},{"d":"2015-12-09","o":82.24,"h":83.15,"l":79.88,"c":81.53,"v":791700},{"d":"2015-12-10","o":81.61,"h":82.9,"l":80.4,"c":80.55,"v":535900},{"d":"2015-12-11","o":79.17,"h":79.92,"l":76.61,"c":77.18,"v":615900},{"d":"2015-12-14","o":77,"h":78.31,"l":75.45,"c":76.6,"v":632800},{"d":"2015-12-15","o":77.49,"h":79.82,"l":76.78,"c":78.46,"v":573200},{"d":"2015-12-16","o":78.98,"h":79.19,"l":75.12,"c":77.87,"v":1563800},{"d":"2015-12-17","o":78,"h":79.5,"l":77.75,"c":77.94,"v":951300},{"d":"2015-12-18","o":77.32,"h":78.93,"l":76.16,"c":76.27,"v":1946700},{"d":"2015-12-21","o":76.73,"h":77.44,"l":75.2,"c":76.2,"v":658400},{"d":"2015-12-22","o":76.34,"h":76.91,"l":75.1,"c":76.52,"v":501000},{"d":"2015-12-23","o":77.22,"h":77.47,"l":75.21,"c":75.82,"v":653100},{"d":"2015-12-24","o":76.21,"h":77.15,"l":75.12,"c":76.82,"v":264000},{"d":"2015-12-28","o":76.44,"h":77.32,"l":75.65,"c":76.95,"v":696400},{"d":"2015-12-29","o":77.27,"h":77.77,"l":76.01,"c":77.04,"v":474600},{"d":"2015-12-30","o":77.1,"h":77.1,"l":75.33,"c":75.63,"v":697300},{"d":"2015-12-31","o":75.59,"h":75.65,"l":73.71,"c":74.68,"v":836800},{"d":"2016-01-04","o":73.55,"h":75.69,"l":72.13,"c":75.39,"v":1032600},{"d":"2016-01-05","o":75.31,"h":75.92,"l":74.49,"c":74.69,"v":530300},{"d":"2016-01-06","o":74,"h":76.53,"l":73.96,"c":75.43,"v":766700},{"d":"2016-01-07","o":73.95,"h":76.11,"l":73.72,"c":74.41,"v":1038500},{"d":"2016-01-08","o":74.8,"h":76.88,"l":72.89,"c":75.9,"v":1074800},{"d":"2016-01-11","o":76.05,"h":76.53,"l":73.91,"c":75.98,"v":824800},{"d":"2016-01-12","o":76.43,"h":76.8,"l":75.36,"c":76.52,"v":658600},{"d":"2016-01-13","o":76.68,"h":78.13,"l":73.23,"c":74.21,"v":631400},{"d":"2016-01-14","o":74.39,"h":76.6,"l":72.92,"c":75.88,"v":590700},{"d":"2016-01-15","o":74.09,"h":74.83,"l":72.14,"c":73.31,"v":452800},{"d":"2016-01-19","o":73.64,"h":75.28,"l":72.21,"c":73.25,"v":608100},{"d":"2016-01-20","o":72.1,"h":73.48,"l":70.35,"c":72.6,"v":907100},{"d":"2016-01-21","o":72.6,"h":75.05,"l":71.81,"c":73.85,"v":670200},{"d":"2016-01-22","o":75.05,"h":76.48,"l":73.26,"c":74.78,"v":536100},{"d":"2016-01-25","o":74.69,"h":74.84,"l":72.32,"c":72.6,"v":624400},{"d":"2016-01-26","o":72.71,"h":74.46,"l":71.68,"c":73.22,"v":702300},{"d":"2016-01-27","o":72.83,"h":73.85,"l":71.65,"c":71.81,"v":433700},{"d":"2016-01-28","o":72.65,"h":72.65,"l":69.77,"c":71.16,"v":524200},{"d":"2016-01-29","o":71.1,"h":73.13,"l":70.78,"c":72.79,"v":851900},{"d":"2016-02-01","o":72.01,"h":72.6,"l":71.19,"c":71.9,"v":730800},{"d":"2016-02-02","o":71.41,"h":71.41,"l":69.62,"c":69.96,"v":564400},{"d":"2016-02-03","o":70.28,"h":71,"l":69.26,"c":70.1,"v":802900},{"d":"2016-02-04","o":70.56,"h":72.5,"l":70.11,"c":70.5,"v":1023100},{"d":"2016-02-05","o":70.18,"h":70.86,"l":67.96,"c":68.36,"v":799700},{"d":"2016-02-08","o":67.79,"h":67.79,"l":63.92,"c":65.16,"v":1032000},{"d":"2016-02-09","o":63.93,"h":64.5,"l":62.06,"c":63.86,"v":1485100},{"d":"2016-02-10","o":63.65,"h":65.1,"l":62.19,"c":62.91,"v":1428900},{"d":"2016-02-11","o":61.91,"h":62.49,"l":60.3,"c":61.68,"v":1267500},{"d":"2016-02-12","o":62.6,"h":63.01,"l":60.91,"c":61.56,"v":841100},{"d":"2016-02-16","o":62.11,"h":63.97,"l":61.96,"c":63.54,"v":615800},{"d":"2016-02-17","o":63.79,"h":66.26,"l":63.79,"c":65.55,"v":824400},{"d":"2016-02-18","o":65.8,"h":66.22,"l":63.6,"c":65.06,"v":750500},{"d":"2016-02-19","o":64.8,"h":65.5,"l":64.21,"c":64.88,"v":578100},{"d":"2016-02-22","o":65.33,"h":68.92,"l":64.9,"c":68.74,"v":864200},{"d":"2016-02-23","o":68.47,"h":70.6,"l":67.81,"c":68.51,"v":1026900},{"d":"2016-02-24","o":68.14,"h":71.31,"l":65.96,"c":70.83,"v":1219100},{"d":"2016-02-25","o":70.23,"h":70.83,"l":64.19,"c":66.32,"v":2833800},{"d":"2016-02-26","o":66.59,"h":67.4,"l":65.78,"c":66.07,"v":1199300},{"d":"2016-02-29","o":66.02,"h":67.11,"l":65.45,"c":65.54,"v":1158000},{"d":"2016-03-01","o":65.88,"h":66.97,"l":64.68,"c":65.64,"v":1320900},{"d":"2016-03-02","o":65.9,"h":66.12,"l":63.32,"c":64.14,"v":1360600},{"d":"2016-03-03","o":64.37,"h":64.95,"l":63.73,"c":64.43,"v":972600},{"d":"2016-03-04","o":64.82,"h":66.67,"l":64.22,"c":66.6,"v":1241900},{"d":"2016-03-07","o":66.81,"h":68.8,"l":66.81,"c":68.4,"v":702900},{"d":"2016-03-08","o":67.79,"h":68.34,"l":66.55,"c":66.87,"v":821800},{"d":"2016-03-09","o":67.39,"h":67.61,"l":65.13,"c":65.97,"v":996600},{"d":"2016-03-10","o":66.28,"h":66.3,"l":64.22,"c":64.64,"v":784300},{"d":"2016-03-11","o":65.18,"h":65.97,"l":64.59,"c":65.48,"v":643700},{"d":"2016-03-14","o":65.45,"h":66.8,"l":65.01,"c":66.73,"v":479800},{"d":"2016-03-15","o":66.43,"h":66.8,"l":64.18,"c":64.75,"v":793000},{"d":"2016-03-16","o":64.42,"h":66.54,"l":64,"c":65.74,"v":571000},{"d":"2016-03-17","o":65.8,"h":65.98,"l":64.76,"c":65.24,"v":483400},{"d":"2016-03-18","o":65.01,"h":66.07,"l":64.78,"c":65.62,"v":667700},{"d":"2016-03-21","o":65.58,"h":65.91,"l":64.06,"c":64.98,"v":452200},{"d":"2016-03-22","o":65.22,"h":65.84,"l":63.87,"c":65.36,"v":701300},{"d":"2016-03-23","o":65.48,"h":65.8,"l":63.35,"c":63.63,"v":510300},{"d":"2016-03-24","o":63.03,"h":64.03,"l":62.19,"c":63.89,"v":594900},{"d":"2016-03-28","o":63.84,"h":65.75,"l":63.22,"c":64.4,"v":611600},{"d":"2016-03-29","o":64.48,"h":65.89,"l":64,"c":65.4,"v":1101800},{"d":"2016-03-30","o":65.49,"h":66.55,"l":64.32,"c":65.13,"v":948400},{"d":"2016-03-31","o":65.25,"h":65.88,"l":64.05,"c":64.94,"v":1113800},{"d":"2016-04-01","o":64.36,"h":66.22,"l":63.91,"c":65.84,"v":998100},{"d":"2016-04-04","o":65.87,"h":65.87,"l":63.67,"c":63.86,"v":1155400},{"d":"2016-04-05","o":63.17,"h":64.85,"l":62.37,"c":64.81,"v":1208500},{"d":"2016-04-06","o":64.94,"h":66.87,"l":64.61,"c":66.64,"v":1071800},{"d":"2016-04-07","o":66.46,"h":66.79,"l":63.42,"c":64.02,"v":1180900},{"d":"2016-04-08","o":64.35,"h":64.86,"l":63.85,"c":64.45,"v":602200},{"d":"2016-04-11","o":64.2,"h":64.8,"l":63.52,"c":63.71,"v":521600},{"d":"2016-04-12","o":63.5,"h":65.09,"l":63.32,"c":64.58,"v":883300},{"d":"2016-04-13","o":65.18,"h":66.91,"l":64.81,"c":66.38,"v":843400},{"d":"2016-04-14","o":66.36,"h":66.72,"l":65.06,"c":65.97,"v":645800},{"d":"2016-04-15","o":65.77,"h":65.98,"l":65.03,"c":65.48,"v":389200},{"d":"2016-04-18","o":64.75,"h":65.91,"l":64.31,"c":65.58,"v":444700},{"d":"2016-04-19","o":65.82,"h":66.9,"l":64.98,"c":65.19,"v":752600},{"d":"2016-04-20","o":65.55,"h":65.55,"l":64.27,"c":65.09,"v":501200},{"d":"2016-04-21","o":64.95,"h":65.37,"l":64.45,"c":64.59,"v":464800},{"d":"2016-04-22","o":65.34,"h":66.78,"l":64.81,"c":66.36,"v":575100},{"d":"2016-04-25","o":65.99,"h":66.08,"l":64.71,"c":65.42,"v":351900},{"d":"2016-04-26","o":66.86,"h":67.13,"l":64.91,"c":65.54,"v":764600},{"d":"2016-04-27","o":65.62,"h":66.8,"l":64.54,"c":66.49,"v":1086400},{"d":"2016-04-28","o":66.04,"h":66.04,"l":64.9,"c":65.31,"v":738200},{"d":"2016-04-29","o":65.14,"h":65.39,"l":64.29,"c":65.23,"v":714000},{"d":"2016-05-02","o":65.68,"h":66.09,"l":64.95,"c":65.9,"v":730400},{"d":"2016-05-03","o":65.33,"h":65.61,"l":63.35,"c":63.76,"v":1047500},{"d":"2016-05-04","o":63.88,"h":64.27,"l":62.89,"c":63.65,"v":909600},{"d":"2016-05-05","o":67.48,"h":68.5,"l":65.84,"c":67.22,"v":1921400},{"d":"2016-05-06","o":67.17,"h":68.89,"l":66.41,"c":68.47,"v":1298000},{"d":"2016-05-09","o":68.66,"h":68.77,"l":67.38,"c":67.91,"v":733200},{"d":"2016-05-10","o":67.88,"h":69.68,"l":67.83,"c":69.55,"v":849600},{"d":"2016-05-11","o":68.98,"h":70.28,"l":67.58,"c":68.94,"v":846200},{"d":"2016-05-12","o":69.24,"h":69.55,"l":67.42,"c":68.18,"v":753100},{"d":"2016-05-13","o":67.83,"h":68.44,"l":66.51,"c":67.04,"v":753300},{"d":"2016-05-16","o":66.84,"h":67.69,"l":65.21,"c":65.4,"v":901300},{"d":"2016-05-17","o":65.55,"h":66.64,"l":64.36,"c":65.02,"v":1048200},{"d":"2016-05-18","o":64.59,"h":65.05,"l":62.93,"c":64.32,"v":1256800},{"d":"2016-05-19","o":64.28,"h":65.11,"l":63.61,"c":64.51,"v":808700},{"d":"2016-05-20","o":64.99,"h":65.7,"l":64.33,"c":65.46,"v":538600},{"d":"2016-05-23","o":65.33,"h":65.92,"l":64.07,"c":64.55,"v":816200},{"d":"2016-05-24","o":65.14,"h":65.14,"l":61.5,"c":62.33,"v":1720500},{"d":"2016-05-25","o":62.65,"h":63.32,"l":61.89,"c":62.36,"v":938700},{"d":"2016-05-26","o":62.67,"h":62.99,"l":61.51,"c":62.01,"v":814700},{"d":"2016-05-27","o":62.33,"h":63.83,"l":62.33,"c":63.18,"v":496400},{"d":"2016-05-31","o":63.49,"h":64.2,"l":63.17,"c":63.94,"v":634800},{"d":"2016-06-01","o":63.87,"h":65.08,"l":63.63,"c":65.07,"v":871900},{"d":"2016-06-02","o":64.75,"h":65.42,"l":64.07,"c":64.55,"v":843800},{"d":"2016-06-03","o":64.39,"h":65.01,"l":63.36,"c":63.54,"v":402400},{"d":"2016-06-06","o":63.78,"h":64.22,"l":63.46,"c":63.64,"v":475200},{"d":"2016-06-07","o":63.92,"h":64.22,"l":63.26,"c":63.3,"v":475300},{"d":"2016-06-08","o":63.08,"h":63.47,"l":61.65,"c":61.69,"v":824500},{"d":"2016-06-09","o":61.43,"h":61.82,"l":60.68,"c":60.99,"v":914600},{"d":"2016-06-10","o":60.61,"h":61.14,"l":59.56,"c":60.36,"v":763100},{"d":"2016-06-13","o":60.34,"h":61.44,"l":60,"c":60.05,"v":720300},{"d":"2016-06-14","o":59.99,"h":60.49,"l":59.45,"c":60.07,"v":756900},{"d":"2016-06-15","o":60.02,"h":60.98,"l":59.88,"c":60,"v":385500},{"d":"2016-06-16","o":59.68,"h":60.1,"l":58.84,"c":59.91,"v":683100},{"d":"2016-06-17","o":60.05,"h":60.45,"l":59.4,"c":59.5,"v":786900},{"d":"2016-06-20","o":60.25,"h":60.84,"l":59.89,"c":60.46,"v":475000},{"d":"2016-06-21","o":60.42,"h":60.55,"l":59.29,"c":59.63,"v":1026600},{"d":"2016-06-22","o":58.58,"h":58.74,"l":57.02,"c":58.49,"v":968800},{"d":"2016-06-23","o":58.92,"h":59.21,"l":58.47,"c":59.21,"v":703100},{"d":"2016-06-24","o":58.5,"h":59.27,"l":57.01,"c":57.43,"v":1256300},{"d":"2016-06-27","o":56.8,"h":57.34,"l":54.81,"c":55.24,"v":1070200},{"d":"2016-06-28","o":55.45,"h":56.59,"l":55.32,"c":56.04,"v":814700},{"d":"2016-06-29","o":56.42,"h":57.6,"l":56.33,"c":57.24,"v":659800},{"d":"2016-06-30","o":58.25,"h":60.73,"l":57.89,"c":60.42,"v":1555600},{"d":"2016-07-01","o":60.42,"h":60.8,"l":59.04,"c":59.37,"v":618000},{"d":"2016-07-05","o":59.2,"h":59.48,"l":57.8,"c":58.32,"v":460300},{"d":"2016-07-06","o":57.89,"h":58.48,"l":57.61,"c":58.09,"v":444000},{"d":"2016-07-07","o":58.04,"h":58.89,"l":57.98,"c":58.77,"v":589400},{"d":"2016-07-08","o":59.44,"h":59.74,"l":59.01,"c":59.35,"v":592500},{"d":"2016-07-11","o":59.36,"h":59.52,"l":58.8,"c":58.84,"v":445900},{"d":"2016-07-12","o":59.22,"h":59.65,"l":59.16,"c":59.27,"v":435000},{"d":"2016-07-13","o":59.58,"h":59.62,"l":58.69,"c":58.72,"v":569400},{"d":"2016-07-14","o":59,"h":59.19,"l":58.51,"c":59.07,"v":746700},{"d":"2016-07-15","o":58.17,"h":58.2,"l":56.35,"c":56.59,"v":1377100},{"d":"2016-07-18","o":56.45,"h":57.26,"l":56.29,"c":56.56,"v":618300},{"d":"2016-07-19","o":56.48,"h":57.19,"l":56.2,"c":56.81,"v":667100},{"d":"2016-07-20","o":56.71,"h":57.17,"l":55.98,"c":56.24,"v":516500},{"d":"2016-07-21","o":55.91,"h":56.75,"l":55.85,"c":56.13,"v":874500},{"d":"2016-07-22","o":56.03,"h":56.43,"l":55.64,"c":56.27,"v":436300},{"d":"2016-07-25","o":56.19,"h":57,"l":55.81,"c":55.98,"v":556800},{"d":"2016-07-26","o":55.72,"h":56.53,"l":55.63,"c":56.35,"v":541200},{"d":"2016-07-27","o":56.58,"h":56.74,"l":55.4,"c":55.67,"v":784300},{"d":"2016-07-28","o":55.69,"h":56.36,"l":55.47,"c":56.2,"v":605500},{"d":"2016-07-29","o":56.23,"h":56.61,"l":55.3,"c":55.36,"v":652200},{"d":"2016-08-01","o":55.41,"h":56,"l":55.23,"c":55.44,"v":431700},{"d":"2016-08-02","o":55.61,"h":55.67,"l":54.53,"c":54.75,"v":402200},{"d":"2016-08-03","o":54.84,"h":56.38,"l":54.56,"c":56.33,"v":1042100},{"d":"2016-08-04","o":56.67,"h":57.01,"l":52.41,"c":53.81,"v":2045700},{"d":"2016-08-05","o":53.75,"h":54.21,"l":53.07,"c":54.03,"v":967700},{"d":"2016-08-08","o":54.27,"h":55.48,"l":54.07,"c":54.88,"v":729000},{"d":"2016-08-09","o":54.5,"h":54.83,"l":54.01,"c":54.16,"v":733900},{"d":"2016-08-10","o":54.17,"h":54.68,"l":53.7,"c":53.75,"v":534500},{"d":"2016-08-11","o":53.67,"h":54.08,"l":53.39,"c":53.91,"v":688300},{"d":"2016-08-12","o":53.66,"h":54.81,"l":53.66,"c":54.78,"v":635300},{"d":"2016-08-15","o":55.16,"h":56.65,"l":55.12,"c":56.62,"v":788300},{"d":"2016-08-16","o":56.59,"h":57.31,"l":56.2,"c":56.93,"v":751100},{"d":"2016-08-17","o":57.11,"h":57.34,"l":55.85,"c":57.03,"v":935400},{"d":"2016-08-18","o":57.13,"h":57.28,"l":56.57,"c":56.68,"v":541100},{"d":"2016-08-19","o":56.46,"h":56.78,"l":55.87,"c":55.95,"v":448500},{"d":"2016-08-22","o":56.02,"h":56.02,"l":55.43,"c":55.68,"v":456300},{"d":"2016-08-23","o":55.65,"h":56.11,"l":54.72,"c":54.79,"v":1214300},{"d":"2016-08-24","o":55,"h":55.06,"l":54.09,"c":54.21,"v":528700},{"d":"2016-08-25","o":54.24,"h":54.51,"l":54.03,"c":54.5,"v":410200},{"d":"2016-08-26","o":54.41,"h":55.04,"l":53.76,"c":54.25,"v":356100},{"d":"2016-08-29","o":54.52,"h":55.28,"l":54.37,"c":54.47,"v":369500},{"d":"2016-08-30","o":54.28,"h":54.77,"l":54,"c":54.46,"v":422700},{"d":"2016-08-31","o":54.6,"h":54.77,"l":54.16,"c":54.34,"v":478200},{"d":"2016-09-01","o":54.19,"h":55.06,"l":54.03,"c":54.24,"v":539200},{"d":"2016-09-02","o":54.64,"h":55.17,"l":54.64,"c":54.87,"v":379500},{"d":"2016-09-06","o":54.73,"h":54.73,"l":52.81,"c":52.86,"v":1190100},{"d":"2016-09-07","o":52.82,"h":53.43,"l":52.39,"c":53.21,"v":863100},{"d":"2016-09-08","o":53.14,"h":53.38,"l":52.8,"c":53.09,"v":475400},{"d":"2016-09-09","o":52.67,"h":52.72,"l":51.74,"c":51.77,"v":673800},{"d":"2016-09-12","o":51.48,"h":52.39,"l":51.27,"c":52.15,"v":721100},{"d":"2016-09-13","o":51.58,"h":52.3,"l":51.58,"c":52.02,"v":534800},{"d":"2016-09-14","o":51.98,"h":52.5,"l":51.61,"c":51.97,"v":586500},{"d":"2016-09-15","o":51.06,"h":51.17,"l":49.93,"c":50.53,"v":1058900},{"d":"2016-09-16","o":50.47,"h":51.24,"l":50.25,"c":50.89,"v":1516700},{"d":"2016-09-19","o":51.09,"h":51.67,"l":50.51,"c":51.46,"v":954800},{"d":"2016-09-20","o":51.37,"h":51.41,"l":50.53,"c":50.95,"v":891900},{"d":"2016-09-21","o":50.99,"h":51.49,"l":50.64,"c":51.42,"v":684800},{"d":"2016-09-22","o":50.34,"h":51.72,"l":50.21,"c":50.98,"v":1005900},{"d":"2016-09-23","o":50.91,"h":52.79,"l":50.9,"c":52.38,"v":824700},{"d":"2016-09-26","o":52.19,"h":52.65,"l":51.94,"c":52.01,"v":619100},{"d":"2016-09-27","o":51.77,"h":52.17,"l":50.89,"c":50.95,"v":942000},{"d":"2016-09-28","o":51.2,"h":51.75,"l":51.2,"c":51.62,"v":613900},{"d":"2016-09-29","o":51.37,"h":52.82,"l":51.11,"c":51.32,"v":1034500},{"d":"2016-09-30","o":51.58,"h":52.23,"l":51.25,"c":51.86,"v":532800},{"d":"2016-10-03","o":51.5,"h":52.39,"l":51.5,"c":52.27,"v":476800},{"d":"2016-10-04","o":52.43,"h":53.14,"l":52.2,"c":52.38,"v":491000},{"d":"2016-10-05","o":52.67,"h":53.49,"l":52.6,"c":53.03,"v":785800},{"d":"2016-10-06","o":53.39,"h":53.49,"l":52.5,"c":52.52,"v":451100},{"d":"2016-10-07","o":52.36,"h":52.36,"l":50.89,"c":51.52,"v":518100},{"d":"2016-10-10","o":51.48,"h":51.97,"l":51.1,"c":51.47,"v":324000},{"d":"2016-10-11","o":51.2,"h":51.2,"l":49.95,"c":49.97,"v":523400},{"d":"2016-10-12","o":49.98,"h":50.25,"l":49.67,"c":50.05,"v":469300},{"d":"2016-10-13","o":49.52,"h":49.54,"l":47.18,"c":48.26,"v":1089800},{"d":"2016-10-14","o":48.55,"h":49.24,"l":48.23,"c":48.58,"v":604700},{"d":"2016-10-17","o":48.52,"h":49.34,"l":48.41,"c":48.91,"v":492600},{"d":"2016-10-18","o":49.11,"h":49.6,"l":48.94,"c":49.26,"v":279300},{"d":"2016-10-19","o":49.22,"h":49.54,"l":49.04,"c":49.25,"v":502700},{"d":"2016-10-20","o":48.03,"h":49,"l":47.77,"c":48.91,"v":1029100},{"d":"2016-10-21","o":48.88,"h":51.9,"l":48.82,"c":50.81,"v":1775100},{"d":"2016-10-24","o":51.46,"h":51.76,"l":50.38,"c":50.5,"v":706600},{"d":"2016-10-25","o":50.61,"h":54.17,"l":50.61,"c":52.55,"v":1814400},{"d":"2016-10-26","o":52.43,"h":53.17,"l":51.85,"c":53.14,"v":915800},{"d":"2016-10-27","o":52.8,"h":52.81,"l":49.71,"c":49.78,"v":1399300},{"d":"2016-10-28","o":49.93,"h":50.33,"l":48.91,"c":48.91,"v":805100},{"d":"2016-10-31","o":49.14,"h":49.66,"l":48.76,"c":48.93,"v":542600},{"d":"2016-11-01","o":48.83,"h":48.83,"l":47.08,"c":48.59,"v":836000},{"d":"2016-11-02","o":48.65,"h":49.85,"l":48.54,"c":49.4,"v":1074500},{"d":"2016-11-03","o":47.25,"h":52.55,"l":46.17,"c":51.64,"v":2740500},{"d":"2016-11-04","o":52.1,"h":53.95,"l":51.52,"c":52.37,"v":1880800},{"d":"2016-11-07","o":53.34,"h":54.12,"l":52.49,"c":53.32,"v":2079500},{"d":"2016-11-08","o":53.15,"h":53.49,"l":52.21,"c":52.37,"v":1139900},{"d":"2016-11-09","o":51.84,"h":52.47,"l":50.43,"c":52.13,"v":1367800},{"d":"2016-11-10","o":52.38,"h":53.12,"l":51.53,"c":52.05,"v":626800},{"d":"2016-11-11","o":52.12,"h":53.2,"l":51.69,"c":53.13,"v":768200},{"d":"2016-11-14","o":53.57,"h":55.27,"l":53.37,"c":54.89,"v":1158400},{"d":"2016-11-15","o":55.07,"h":55.07,"l":53.2,"c":53.27,"v":849700},{"d":"2016-11-16","o":53.23,"h":53.93,"l":53.14,"c":53.63,"v":552100},{"d":"2016-11-17","o":53.3,"h":54.35,"l":52.95,"c":54.01,"v":660600},{"d":"2016-11-18","o":54.28,"h":54.28,"l":52.3,"c":52.48,"v":1164300},{"d":"2016-11-21","o":52.41,"h":53.58,"l":52.33,"c":52.44,"v":700400},{"d":"2016-11-22","o":52.72,"h":53.23,"l":52.25,"c":53.12,"v":592100},{"d":"2016-11-23","o":53.3,"h":53.93,"l":52.16,"c":53.83,"v":614900},{"d":"2016-11-25","o":54.07,"h":54.47,"l":53.38,"c":54.36,"v":272000},{"d":"2016-11-28","o":54.04,"h":54.58,"l":53.32,"c":54.29,"v":637000},{"d":"2016-11-29","o":54.46,"h":56.27,"l":54.43,"c":56.15,"v":901100},{"d":"2016-11-30","o":56.15,"h":56.15,"l":55.07,"c":55.25,"v":705600},{"d":"2016-12-01","o":55.09,"h":55.33,"l":54.55,"c":55.24,"v":750100},{"d":"2016-12-02","o":55.23,"h":55.68,"l":52.95,"c":53.1,"v":1014700},{"d":"2016-12-05","o":53.5,"h":54.15,"l":53.1,"c":53.69,"v":1042800},{"d":"2016-12-06","o":53.83,"h":54.4,"l":49.7,"c":52.16,"v":2373300},{"d":"2016-12-07","o":51.62,"h":52.29,"l":51.02,"c":51.62,"v":1712900},{"d":"2016-12-08","o":51.8,"h":52.7,"l":51.4,"c":52.27,"v":2072900},{"d":"2016-12-09","o":52.61,"h":53.22,"l":51.86,"c":52.4,"v":1080400},{"d":"2016-12-12","o":51.76,"h":51.92,"l":49.78,"c":50.15,"v":1031800},{"d":"2016-12-13","o":50.1,"h":50.79,"l":50.1,"c":50.66,"v":540000},{"d":"2016-12-14","o":50.66,"h":51.46,"l":50.46,"c":51.02,"v":719000},{"d":"2016-12-15","o":51.15,"h":51.85,"l":50.94,"c":51.47,"v":693900},{"d":"2016-12-16","o":51.34,"h":51.92,"l":50.89,"c":51.24,"v":1721600},{"d":"2016-12-19","o":51.59,"h":51.92,"l":50.91,"c":51.19,"v":761400},{"d":"2016-12-20","o":51.03,"h":52.02,"l":50.96,"c":52.02,"v":779700},{"d":"2016-12-21","o":51.69,"h":52.56,"l":51.69,"c":52.07,"v":491300},{"d":"2016-12-22","o":52.19,"h":52.74,"l":51.67,"c":52.71,"v":918300},{"d":"2016-12-23","o":52.53,"h":52.91,"l":51.91,"c":52.31,"v":362400},{"d":"2016-12-27","o":52.19,"h":52.95,"l":51.9,"c":52.75,"v":394700},{"d":"2016-12-28","o":52.6,"h":53.04,"l":52.49,"c":52.78,"v":654200},{"d":"2016-12-29","o":52.67,"h":53.23,"l":52.67,"c":52.8,"v":491600},{"d":"2016-12-30","o":53.09,"h":53.36,"l":52.14,"c":52.34,"v":543100},{"d":"2017-01-03","o":52.81,"h":53.87,"l":52.39,"c":53.55,"v":874000},{"d":"2017-01-04","o":53.61,"h":56.26,"l":53.61,"c":56.21,"v":1532700},{"d":"2017-01-05","o":56.17,"h":56.65,"l":54.99,"c":55.75,"v":969000},{"d":"2017-01-06","o":55.6,"h":56.18,"l":55.22,"c":55.27,"v":813400},{"d":"2017-01-09","o":55.31,"h":56.77,"l":55.06,"c":56.45,"v":1070600},{"d":"2017-01-10","o":56.28,"h":56.95,"l":55.63,"c":55.71,"v":794700},{"d":"2017-01-11","o":55.88,"h":56.52,"l":55.55,"c":56.1,"v":736100},{"d":"2017-01-12","o":55.81,"h":56.59,"l":55.79,"c":56.24,"v":549700},{"d":"2017-01-13","o":56.39,"h":56.9,"l":56.07,"c":56.47,"v":353600},{"d":"2017-01-17","o":56.44,"h":56.81,"l":55.98,"c":56.75,"v":461500},{"d":"2017-01-18","o":56.75,"h":57.33,"l":56.59,"c":56.82,"v":557700},{"d":"2017-01-19","o":57.01,"h":57.17,"l":56.16,"c":56.51,"v":602500},{"d":"2017-01-20","o":56.33,"h":56.95,"l":56.33,"c":56.63,"v":502100},{"d":"2017-01-23","o":56.77,"h":56.9,"l":56.5,"c":56.68,"v":441500},{"d":"2017-01-24","o":56.82,"h":57.3,"l":56.47,"c":56.93,"v":422300},{"d":"2017-01-25","o":57.2,"h":57.95,"l":56.39,"c":56.42,"v":518300},{"d":"2017-01-26","o":56.51,"h":57.43,"l":56.5,"c":56.66,"v":480300},{"d":"2017-01-27","o":56.73,"h":56.93,"l":56.4,"c":56.71,"v":335900},{"d":"2017-01-30","o":56.75,"h":57.26,"l":56.26,"c":56.99,"v":624100},{"d":"2017-01-31","o":56.62,"h":57.4,"l":56.55,"c":57.35,"v":395800},{"d":"2017-02-01","o":57.22,"h":57.76,"l":56.42,"c":56.89,"v":398300},{"d":"2017-02-02","o":56.83,"h":57,"l":56.21,"c":56.27,"v":600000},{"d":"2017-02-03","o":56.52,"h":57.24,"l":56.14,"c":56.27,"v":532900},{"d":"2017-02-06","o":56.38,"h":56.75,"l":56,"c":56.09,"v":522900},{"d":"2017-02-07","o":56.35,"h":56.49,"l":55.67,"c":55.81,"v":524500},{"d":"2017-02-08","o":55.53,"h":55.68,"l":54.77,"c":55.1,"v":1048800},{"d":"2017-02-09","o":55.33,"h":56.07,"l":55.14,"c":55.19,"v":917700},{"d":"2017-02-10","o":54.97,"h":55.64,"l":54.97,"c":55.2,"v":569800},{"d":"2017-02-13","o":55.2,"h":56.09,"l":55.05,"c":55.5,"v":1358700},{"d":"2017-02-14","o":55.24,"h":56.51,"l":55.1,"c":55.9,"v":832300},{"d":"2017-02-15","o":55.81,"h":56.78,"l":55.72,"c":56.62,"v":327500},{"d":"2017-02-16","o":56.52,"h":56.83,"l":56.26,"c":56.43,"v":351000},{"d":"2017-02-17","o":56.2,"h":56.53,"l":55.56,"c":55.83,"v":466500},{"d":"2017-02-21","o":55.82,"h":58.06,"l":55.11,"c":57.69,"v":1081700},{"d":"2017-02-22","o":57.93,"h":57.95,"l":56.96,"c":57.5,"v":659800},{"d":"2017-02-23","o":64.88,"h":67.61,"l":58.45,"c":59.84,"v":2685400},{"d":"2017-02-24","o":61.06,"h":61.94,"l":60.18,"c":60.95,"v":1035800},{"d":"2017-02-27","o":61.22,"h":61.48,"l":60.43,"c":60.72,"v":624100},{"d":"2017-02-28","o":60.57,"h":61.18,"l":59.69,"c":59.81,"v":832800},{"d":"2017-03-01","o":60,"h":61.12,"l":59.98,"c":60.79,"v":1115800},{"d":"2017-03-02","o":60.95,"h":60.96,"l":59.9,"c":60.52,"v":777100},{"d":"2017-03-03","o":60.5,"h":60.62,"l":59.8,"c":60.28,"v":870200},{"d":"2017-03-06","o":60.09,"h":60.15,"l":59.52,"c":59.84,"v":466400},{"d":"2017-03-07","o":59.78,"h":60.14,"l":59.15,"c":59.45,"v":736800},{"d":"2017-03-08","o":59.43,"h":59.9,"l":59.07,"c":59.47,"v":678800},{"d":"2017-03-09","o":59.5,"h":59.86,"l":58.8,"c":59.25,"v":566100},{"d":"2017-03-10","o":59.44,"h":59.44,"l":57.91,"c":58.09,"v":768700},{"d":"2017-03-13","o":58.07,"h":58.22,"l":57.16,"c":57.21,"v":729900},{"d":"2017-03-14","o":57.32,"h":58.21,"l":56.93,"c":58.08,"v":653400},{"d":"2017-03-15","o":58.4,"h":58.61,"l":57.76,"c":58.35,"v":631800},{"d":"2017-03-16","o":58.51,"h":58.68,"l":57.55,"c":58.06,"v":485400},{"d":"2017-03-17","o":58.3,"h":58.82,"l":58.12,"c":58.21,"v":920800},{"d":"2017-03-20","o":58.05,"h":58.89,"l":57.99,"c":58.53,"v":453300},{"d":"2017-03-21","o":58.85,"h":58.85,"l":57.42,"c":57.52,"v":557500},{"d":"2017-03-22","o":57.69,"h":57.76,"l":57.04,"c":57.64,"v":370600},{"d":"2017-03-23","o":57.44,"h":57.85,"l":57.13,"c":57.22,"v":480200},{"d":"2017-03-24","o":57.2,"h":57.71,"l":57.04,"c":57.6,"v":350500},{"d":"2017-03-27","o":57.18,"h":57.58,"l":56.66,"c":57.43,"v":420600},{"d":"2017-03-28","o":57.49,"h":57.95,"l":56.99,"c":57.89,"v":467200},{"d":"2017-03-29","o":57.82,"h":58.46,"l":57.51,"c":58.18,"v":579600},{"d":"2017-03-30","o":58.33,"h":58.63,"l":58.07,"c":58.45,"v":364800},{"d":"2017-03-31","o":58.45,"h":59.02,"l":58.4,"c":58.68,"v":707300},{"d":"2017-04-03","o":58.72,"h":58.89,"l":57.68,"c":58.02,"v":537700},{"d":"2017-04-04","o":58,"h":59.1,"l":58,"c":59.08,"v":674800},{"d":"2017-04-05","o":59.08,"h":61.51,"l":58.79,"c":60,"v":1568900},{"d":"2017-04-06","o":60.24,"h":61.53,"l":58.7,"c":60.16,"v":791400},{"d":"2017-04-07","o":60.11,"h":60.47,"l":59.41,"c":60.26,"v":601000},{"d":"2017-04-10","o":59.85,"h":59.89,"l":58.46,"c":59.47,"v":965000},{"d":"2017-04-11","o":59.38,"h":59.96,"l":59,"c":59.7,"v":687900},{"d":"2017-04-12","o":59.38,"h":59.6,"l":58.14,"c":58.4,"v":1281600},{"d":"2017-04-13","o":58.33,"h":59.62,"l":57.78,"c":58.09,"v":798100},{"d":"2017-04-17","o":58.34,"h":58.7,"l":58.13,"c":58.69,"v":470200},{"d":"2017-04-18","o":58.37,"h":58.81,"l":57.91,"c":58.69,"v":377600},{"d":"2017-04-19","o":58.76,"h":59.76,"l":58.76,"c":59.63,"v":431000},{"d":"2017-04-20","o":59.88,"h":60.41,"l":59.58,"c":60.21,"v":700400},{"d":"2017-04-21","o":60.28,"h":60.46,"l":59.12,"c":59.26,"v":637100},{"d":"2017-04-24","o":59.77,"h":60.13,"l":58.09,"c":58.79,"v":581100},{"d":"2017-04-25","o":59.09,"h":60.12,"l":59.09,"c":59.6,"v":375300},{"d":"2017-04-26","o":59.98,"h":60.85,"l":59.79,"c":60.25,"v":351200},{"d":"2017-04-27","o":60.39,"h":60.55,"l":59.81,"c":60.36,"v":341300},{"d":"2017-04-28","o":60.4,"h":60.43,"l":59.5,"c":59.68,"v":898300},{"d":"2017-05-01","o":59.93,"h":60.3,"l":59.18,"c":59.8,"v":765200},{"d":"2017-05-02","o":59.84,"h":59.95,"l":58.39,"c":59.23,"v":832600},{"d":"2017-05-03","o":58.94,"h":59.19,"l":54.86,"c":55.24,"v":1661500},{"d":"2017-05-04","o":54.15,"h":55.57,"l":52.12,"c":54.9,"v":2074400},{"d":"2017-05-05","o":54.9,"h":56.39,"l":54.9,"c":56.19,"v":980300},{"d":"2017-05-08","o":56.33,"h":56.44,"l":54.59,"c":55.26,"v":733000},{"d":"2017-05-09","o":55.49,"h":55.49,"l":54.78,"c":55.36,"v":469900},{"d":"2017-05-10","o":55.08,"h":55.38,"l":54.57,"c":54.83,"v":741100},{"d":"2017-05-11","o":54.55,"h":54.98,"l":53.2,"c":54.45,"v":815300},{"d":"2017-05-12","o":54.27,"h":54.49,"l":53.24,"c":53.44,"v":694500},{"d":"2017-05-15","o":53.37,"h":54.15,"l":53.37,"c":54.07,"v":595100},{"d":"2017-05-16","o":54.06,"h":54.34,"l":52.87,"c":53.6,"v":698200},{"d":"2017-05-17","o":53.12,"h":54.06,"l":51.51,"c":51.74,"v":883600},{"d":"2017-05-18","o":51.63,"h":52.61,"l":51.63,"c":52.17,"v":566400},{"d":"2017-05-19","o":52.33,"h":53.35,"l":51.81,"c":53.22,"v":892400},{"d":"2017-05-22","o":53.4,"h":53.72,"l":53.02,"c":53.49,"v":723500},{"d":"2017-05-23","o":53.61,"h":53.64,"l":52.69,"c":52.72,"v":468500},{"d":"2017-05-24","o":52.68,"h":52.78,"l":52.24,"c":52.38,"v":612100},{"d":"2017-05-25","o":52.33,"h":53.3,"l":52.07,"c":52.95,"v":616300},{"d":"2017-05-26","o":52.81,"h":53.13,"l":52.33,"c":53.04,"v":414700},{"d":"2017-05-30","o":52.71,"h":53.67,"l":52.71,"c":53.16,"v":542600},{"d":"2017-05-31","o":53.15,"h":53.34,"l":52.55,"c":52.98,"v":829500},{"d":"2017-06-01","o":53.15,"h":54.06,"l":52.66,"c":53.9,"v":844000},{"d":"2017-06-02","o":54.05,"h":54.46,"l":53.47,"c":53.75,"v":395700},{"d":"2017-06-05","o":53.49,"h":53.53,"l":52.5,"c":53.12,"v":492200},{"d":"2017-06-06","o":52.88,"h":53.84,"l":52.35,"c":53.48,"v":492600},{"d":"2017-06-07","o":54.03,"h":54.8,"l":53.72,"c":54.22,"v":525400},{"d":"2017-06-08","o":54.48,"h":55.01,"l":53.96,"c":54.84,"v":710400},{"d":"2017-06-09","o":54.92,"h":55.89,"l":54.36,"c":55.68,"v":993000},{"d":"2017-06-12","o":55.67,"h":57.68,"l":55.67,"c":57.13,"v":1096400},{"d":"2017-06-13","o":57.1,"h":57.49,"l":56.42,"c":56.52,"v":619400},{"d":"2017-06-14","o":56.58,"h":56.58,"l":55.55,"c":55.77,"v":532000},{"d":"2017-06-15","o":55.35,"h":55.83,"l":54.96,"c":55.71,"v":683600},{"d":"2017-06-16","o":55.76,"h":56.09,"l":55.04,"c":55.83,"v":934400},{"d":"2017-06-19","o":56.11,"h":56.24,"l":55.39,"c":55.85,"v":574300},{"d":"2017-06-20","o":55.51,"h":55.54,"l":54.2,"c":54.27,"v":833900},{"d":"2017-06-21","o":54.25,"h":54.85,"l":53.95,"c":54.62,"v":709100},{"d":"2017-06-22","o":54.62,"h":54.69,"l":53.69,"c":53.73,"v":423900},{"d":"2017-06-23","o":53.82,"h":54.07,"l":53.18,"c":53.93,"v":856600},{"d":"2017-06-26","o":53.99,"h":54.7,"l":52.88,"c":54.03,"v":1345200},{"d":"2017-06-27","o":54.02,"h":54.62,"l":53.36,"c":53.39,"v":736400},{"d":"2017-06-28","o":53.7,"h":54.86,"l":53.55,"c":54.01,"v":729600},{"d":"2017-06-29","o":54.03,"h":54.59,"l":52.87,"c":53.26,"v":580200},{"d":"2017-06-30","o":53.52,"h":53.8,"l":52.85,"c":53.41,"v":586900},{"d":"2017-07-03","o":53.75,"h":55.25,"l":53.75,"c":54.3,"v":300700},{"d":"2017-07-05","o":54.33,"h":54.65,"l":53.47,"c":54.03,"v":520100},{"d":"2017-07-06","o":53.69,"h":54.25,"l":53.32,"c":53.37,"v":618800},{"d":"2017-07-07","o":53.62,"h":54.34,"l":53.25,"c":54.08,"v":359200},{"d":"2017-07-10","o":53.98,"h":55.18,"l":53.53,"c":55.16,"v":704400},{"d":"2017-07-11","o":55.27,"h":55.85,"l":54.87,"c":55.7,"v":559800},{"d":"2017-07-12","o":56.07,"h":56.7,"l":55.38,"c":56.26,"v":456900},{"d":"2017-07-13","o":56.04,"h":56.73,"l":55.8,"c":56.23,"v":526200},{"d":"2017-07-14","o":56.33,"h":56.97,"l":56.32,"c":56.73,"v":312700},{"d":"2017-07-17","o":56.76,"h":57.67,"l":56.54,"c":57.2,"v":602300},{"d":"2017-07-18","o":57.25,"h":57.39,"l":56.5,"c":56.77,"v":587200},{"d":"2017-07-19","o":58.13,"h":61.64,"l":58.13,"c":59.01,"v":1584700},{"d":"2017-07-20","o":59.04,"h":62.02,"l":59.04,"c":61.1,"v":1177800},{"d":"2017-07-21","o":61.13,"h":62.03,"l":61.06,"c":61.24,"v":846200},{"d":"2017-07-24","o":61.32,"h":61.82,"l":60.24,"c":61.49,"v":385500},{"d":"2017-07-25","o":61.82,"h":62.68,"l":61.23,"c":61.96,"v":646400},{"d":"2017-07-26","o":61.97,"h":64.17,"l":61.97,"c":64.11,"v":1077000},{"d":"2017-07-27","o":64.44,"h":67.11,"l":62.68,"c":67.02,"v":1680300},{"d":"2017-07-28","o":66.57,"h":67.44,"l":65.5,"c":66.53,"v":876000},{"d":"2017-07-31","o":66.41,"h":66.52,"l":63.07,"c":63.95,"v":1580400},{"d":"2017-08-01","o":64.08,"h":64.44,"l":63.03,"c":63.54,"v":1068800},{"d":"2017-08-02","o":63.03,"h":63.52,"l":62.43,"c":62.52,"v":1245600},{"d":"2017-08-03","o":64.23,"h":66.75,"l":61.68,"c":64.68,"v":1172600},{"d":"2017-08-04","o":64.48,"h":64.48,"l":61.6,"c":62.26,"v":1448700},{"d":"2017-08-07","o":62.34,"h":62.72,"l":61.71,"c":62.5,"v":669000},{"d":"2017-08-08","o":62.68,"h":63.15,"l":62.08,"c":62.41,"v":590500},{"d":"2017-08-09","o":61.82,"h":62.14,"l":60.29,"c":62.01,"v":829900},{"d":"2017-08-10","o":61.87,"h":62.36,"l":60.78,"c":60.93,"v":602500},{"d":"2017-08-11","o":60.92,"h":61.52,"l":60.58,"c":61.42,"v":1168600},{"d":"2017-08-14","o":62.04,"h":62.07,"l":60.84,"c":61.33,"v":865500},{"d":"2017-08-15","o":61.44,"h":61.44,"l":60.77,"c":60.98,"v":785200},{"d":"2017-08-16","o":60.98,"h":61.74,"l":60.64,"c":60.72,"v":392300},{"d":"2017-08-17","o":60.62,"h":61.19,"l":60.3,"c":60.41,"v":425100},{"d":"2017-08-18","o":60.26,"h":60.88,"l":59.68,"c":60.26,"v":576400},{"d":"2017-08-21","o":60.33,"h":60.65,"l":59.79,"c":59.81,"v":540800},{"d":"2017-08-22","o":60.04,"h":60.54,"l":59.84,"c":60.25,"v":524900},{"d":"2017-08-23","o":59.71,"h":59.98,"l":59.2,"c":59.7,"v":640300},{"d":"2017-08-24","o":59.87,"h":60.13,"l":59.44,"c":59.56,"v":489200},{"d":"2017-08-25","o":59.93,"h":60.84,"l":59.59,"c":60.45,"v":464300},{"d":"2017-08-28","o":60.71,"h":60.95,"l":60.16,"c":60.3,"v":410200},{"d":"2017-08-29","o":60.06,"h":60.42,"l":59.8,"c":60.08,"v":347700},{"d":"2017-08-30","o":60.08,"h":60.66,"l":59.94,"c":60.48,"v":326600},{"d":"2017-08-31","o":60.54,"h":60.78,"l":60.31,"c":60.78,"v":396900},{"d":"2017-09-01","o":61.03,"h":61.38,"l":60.68,"c":60.71,"v":373300},{"d":"2017-09-05","o":60.54,"h":60.93,"l":58,"c":58.41,"v":762500},{"d":"2017-09-06","o":58.55,"h":58.91,"l":58,"c":58.83,"v":605900},{"d":"2017-09-07","o":59,"h":59,"l":56.47,"c":57.14,"v":927600},{"d":"2017-09-08","o":57.09,"h":57.17,"l":56.25,"c":56.61,"v":885500},{"d":"2017-09-11","o":57.11,"h":57.53,"l":56.1,"c":56.2,"v":497800},{"d":"2017-09-12","o":56.42,"h":56.83,"l":56.09,"c":56.45,"v":534500},{"d":"2017-09-13","o":56.39,"h":57.47,"l":56.34,"c":57.27,"v":379800},{"d":"2017-09-14","o":57.1,"h":57.78,"l":57.02,"c":57.24,"v":579900},{"d":"2017-09-15","o":57.12,"h":59.91,"l":57.12,"c":59.42,"v":1220400},{"d":"2017-09-18","o":59.59,"h":60.04,"l":58.61,"c":58.68,"v":521900},{"d":"2017-09-19","o":58.46,"h":58.86,"l":57.43,"c":57.73,"v":495000},{"d":"2017-09-20","o":57.8,"h":58.61,"l":57.78,"c":58.55,"v":332200},{"d":"2017-09-21","o":58.2,"h":59.33,"l":58.2,"c":58.94,"v":613500},{"d":"2017-09-22","o":58.95,"h":59.31,"l":58.69,"c":59.08,"v":390400},{"d":"2017-09-25","o":59.16,"h":59.93,"l":59.11,"c":59.27,"v":524100},{"d":"2017-09-26","o":59.29,"h":59.77,"l":58.7,"c":58.87,"v":400400},{"d":"2017-09-27","o":58.92,"h":59.3,"l":58.38,"c":59.05,"v":494400},{"d":"2017-09-28","o":59,"h":59.5,"l":58.43,"c":58.67,"v":398400},{"d":"2017-09-29","o":58.68,"h":58.78,"l":57.85,"c":58.47,"v":487100},{"d":"2017-10-02","o":58.54,"h":59.51,"l":58.54,"c":58.6,"v":403500},{"d":"2017-10-03","o":58.79,"h":59.09,"l":58.11,"c":58.52,"v":618200},{"d":"2017-10-04","o":58.51,"h":60.39,"l":58.51,"c":60.11,"v":478700},{"d":"2017-10-05","o":60.16,"h":60.66,"l":59.52,"c":60.04,"v":603600},{"d":"2017-10-06","o":59.66,"h":60.18,"l":58.91,"c":58.98,"v":318300},{"d":"2017-10-09","o":58.98,"h":59.16,"l":57.69,"c":57.77,"v":420000},{"d":"2017-10-10","o":59.38,"h":59.38,"l":57.5,"c":57.85,"v":700100},{"d":"2017-10-11","o":58.07,"h":58.13,"l":57.1,"c":57.73,"v":626900},{"d":"2017-10-12","o":57.15,"h":57.33,"l":53.57,"c":53.78,"v":2221300},{"d":"2017-10-13","o":53.56,"h":55.85,"l":52.86,"c":55.74,"v":1256400},{"d":"2017-10-16","o":56.02,"h":56.5,"l":55.55,"c":55.9,"v":689700},{"d":"2017-10-17","o":55.9,"h":56.16,"l":55.09,"c":55.59,"v":562600},{"d":"2017-10-18","o":55.77,"h":56.05,"l":54.33,"c":55.68,"v":840300},{"d":"2017-10-19","o":55.53,"h":55.78,"l":54.57,"c":55.05,"v":893600},{"d":"2017-10-20","o":55.48,"h":57.53,"l":55.31,"c":56.36,"v":942600},{"d":"2017-10-23","o":56.18,"h":56.43,"l":54.24,"c":54.3,"v":570000},{"d":"2017-10-24","o":54.28,"h":54.43,"l":52,"c":52.36,"v":1639500},{"d":"2017-10-25","o":52.12,"h":52.97,"l":51.47,"c":52.22,"v":1216700},{"d":"2017-10-26","o":52.04,"h":53.17,"l":51.44,"c":51.45,"v":1330900},{"d":"2017-10-27","o":51.81,"h":52.75,"l":50.63,"c":52.55,"v":887300},{"d":"2017-10-30","o":52.24,"h":52.81,"l":51.03,"c":51.47,"v":773300},{"d":"2017-10-31","o":51.22,"h":51.73,"l":49.98,"c":50.88,"v":1174000},{"d":"2017-11-01","o":51.06,"h":51.97,"l":50.51,"c":50.99,"v":1292200},{"d":"2017-11-02","o":52.04,"h":52.33,"l":47.89,"c":48.54,"v":3040600},{"d":"2017-11-03","o":48.33,"h":49.11,"l":47.44,"c":47.5,"v":1622900},{"d":"2017-11-06","o":47.3,"h":50.23,"l":47.13,"c":50.05,"v":2143200},{"d":"2017-11-07","o":50,"h":51.69,"l":49.18,"c":49.46,"v":1576900},{"d":"2017-11-08","o":49.47,"h":49.7,"l":48.71,"c":49.09,"v":634300},{"d":"2017-11-09","o":48.88,"h":50.47,"l":48.51,"c":49.27,"v":696600},{"d":"2017-11-10","o":49.24,"h":49.78,"l":48.18,"c":48.46,"v":785400},{"d":"2017-11-13","o":48.1,"h":48.13,"l":47.25,"c":47.97,"v":750100},{"d":"2017-11-14","o":47.95,"h":48.06,"l":46.89,"c":47.93,"v":871500},{"d":"2017-11-15","o":47.73,"h":48.47,"l":46.9,"c":48.39,"v":790200},{"d":"2017-11-16","o":47.99,"h":48.83,"l":47.37,"c":48.79,"v":826100},{"d":"2017-11-17","o":49.27,"h":51.03,"l":49.24,"c":50.14,"v":1268000},{"d":"2017-11-20","o":50,"h":50.42,"l":49.31,"c":49.84,"v":798000},{"d":"2017-11-21","o":50.11,"h":50.56,"l":49.26,"c":50.55,"v":531600},{"d":"2017-11-22","o":50.52,"h":50.86,"l":49.84,"c":50.36,"v":604900},{"d":"2017-11-24","o":50.39,"h":50.94,"l":49.87,"c":49.89,"v":189100},{"d":"2017-11-27","o":49.86,"h":49.97,"l":49.45,"c":49.55,"v":498600},{"d":"2017-11-28","o":49.7,"h":50.69,"l":48.84,"c":50.67,"v":902500},{"d":"2017-11-29","o":50.68,"h":52.84,"l":50.31,"c":51.99,"v":1151500},{"d":"2017-11-30","o":52.2,"h":52.72,"l":50.86,"c":51.54,"v":1018000},{"d":"2017-12-01","o":51.25,"h":52.92,"l":50.9,"c":52.86,"v":1154100},{"d":"2017-12-04","o":53.41,"h":56.19,"l":53.25,"c":56.15,"v":1607800},{"d":"2017-12-05","o":56,"h":57,"l":55.34,"c":55.67,"v":1869800},{"d":"2017-12-06","o":55.37,"h":55.88,"l":53.47,"c":53.81,"v":920200},{"d":"2017-12-07","o":53.8,"h":55.17,"l":53.4,"c":54.57,"v":997100},{"d":"2017-12-08","o":54.82,"h":54.93,"l":53.42,"c":53.55,"v":724800},{"d":"2017-12-11","o":53.73,"h":54.57,"l":53.56,"c":54.15,"v":378500},{"d":"2017-12-12","o":54.16,"h":54.63,"l":53.08,"c":53.91,"v":448800},{"d":"2017-12-13","o":53.9,"h":54.68,"l":53.02,"c":53.74,"v":788600},{"d":"2017-12-14","o":53.69,"h":55.08,"l":53.68,"c":54.17,"v":784900},{"d":"2017-12-15","o":54.56,"h":56.3,"l":54.56,"c":55.33,"v":1439200},{"d":"2017-12-18","o":56.11,"h":56.97,"l":55.13,"c":56.47,"v":943500},{"d":"2017-12-19","o":56.62,"h":56.89,"l":55.99,"c":56.17,"v":840400},{"d":"2017-12-20","o":56.4,"h":56.77,"l":55.75,"c":56.14,"v":785700},{"d":"2017-12-21","o":56.29,"h":58.71,"l":56.25,"c":57.17,"v":1090600},{"d":"2017-12-22","o":56.91,"h":57.08,"l":56.06,"c":56.22,"v":628000},{"d":"2017-12-26","o":56.35,"h":56.82,"l":55.79,"c":55.93,"v":340000},{"d":"2017-12-27","o":56.23,"h":56.51,"l":55,"c":55.12,"v":558200},{"d":"2017-12-28","o":55.13,"h":55.29,"l":54.22,"c":54.61,"v":464600},{"d":"2017-12-29","o":54.91,"h":54.92,"l":53.91,"c":54.08,"v":508500},{"d":"2018-01-02","o":53.6,"h":54.65,"l":53.1,"c":54.13,"v":796200},{"d":"2018-01-03","o":54.12,"h":54.5,"l":51.57,"c":51.7,"v":1092800},{"d":"2018-01-04","o":51.8,"h":52.34,"l":51.21,"c":51.57,"v":741800},{"d":"2018-01-05","o":51.85,"h":52.42,"l":51.2,"c":52.33,"v":643900},{"d":"2018-01-08","o":52.24,"h":52.5,"l":51.41,"c":52.02,"v":621800},{"d":"2018-01-09","o":52.14,"h":52.78,"l":51.49,"c":51.53,"v":821100},{"d":"2018-01-10","o":51.58,"h":52.69,"l":50.52,"c":52.4,"v":627300},{"d":"2018-01-11","o":52.55,"h":53.29,"l":52.55,"c":52.98,"v":606000},{"d":"2018-01-12","o":53.14,"h":53.54,"l":52.64,"c":53.3,"v":788600},{"d":"2018-01-16","o":53.32,"h":54.22,"l":52.34,"c":52.39,"v":695700},{"d":"2018-01-17","o":52.37,"h":52.53,"l":51.17,"c":51.36,"v":964500},{"d":"2018-01-18","o":51.23,"h":52.85,"l":51.23,"c":52.74,"v":1025100},{"d":"2018-01-19","o":52.92,"h":54.11,"l":52.78,"c":53.97,"v":671000},{"d":"2018-01-22","o":53.74,"h":55.35,"l":53.45,"c":55.26,"v":692500},{"d":"2018-01-23","o":55.06,"h":55.48,"l":52.4,"c":52.9,"v":845900},{"d":"2018-01-24","o":52.99,"h":53.19,"l":52.38,"c":52.82,"v":464700},{"d":"2018-01-25","o":53,"h":53.69,"l":52.72,"c":53.16,"v":710800},{"d":"2018-01-26","o":53.11,"h":53.11,"l":52.62,"c":53.05,"v":436700},{"d":"2018-01-29","o":52.99,"h":53.64,"l":52.56,"c":53.46,"v":512800},{"d":"2018-01-30","o":53.57,"h":53.95,"l":52.38,"c":52.73,"v":462100},{"d":"2018-01-31","o":52.85,"h":53.47,"l":51.46,"c":51.59,"v":481800},{"d":"2018-02-01","o":51.45,"h":52.82,"l":51.4,"c":52.56,"v":494200},{"d":"2018-02-02","o":52.21,"h":52.28,"l":50.79,"c":51.08,"v":602800},{"d":"2018-02-05","o":51.1,"h":51.46,"l":48.65,"c":48.91,"v":961500},{"d":"2018-02-06","o":48.23,"h":51.33,"l":48,"c":51.06,"v":892200},{"d":"2018-02-07","o":51.24,"h":52.29,"l":50.24,"c":50.71,"v":2166700},{"d":"2018-02-08","o":51.06,"h":51.67,"l":50.53,"c":50.58,"v":864800},{"d":"2018-02-09","o":51,"h":51.29,"l":48.05,"c":50.94,"v":1135700},{"d":"2018-02-12","o":51.24,"h":51.74,"l":50.93,"c":51.1,"v":751700},{"d":"2018-02-13","o":50.81,"h":51.69,"l":50.43,"c":51.59,"v":385900},{"d":"2018-02-14","o":51.36,"h":52.59,"l":51.36,"c":52.54,"v":478200},{"d":"2018-02-15","o":52.83,"h":53.5,"l":52.14,"c":53.44,"v":383800},{"d":"2018-02-16","o":53.49,"h":53.49,"l":52.56,"c":52.58,"v":439300},{"d":"2018-02-20","o":52.75,"h":53.71,"l":52.75,"c":53.47,"v":361600},{"d":"2018-02-21","o":53.7,"h":54.01,"l":52.19,"c":52.22,"v":447800},{"d":"2018-02-22","o":52.3,"h":52.82,"l":51.19,"c":51.47,"v":489800},{"d":"2018-02-23","o":51.6,"h":52.17,"l":51.21,"c":51.99,"v":369800},{"d":"2018-02-26","o":52.05,"h":53.48,"l":51.57,"c":53.45,"v":654600},{"d":"2018-02-27","o":53.44,"h":53.96,"l":52.68,"c":52.88,"v":874100},{"d":"2018-02-28","o":53,"h":53.96,"l":52.35,"c":52.57,"v":1665300},{"d":"2018-03-01","o":51.82,"h":53.03,"l":48.83,"c":50.51,"v":1735900},{"d":"2018-03-02","o":50.44,"h":53.59,"l":50.35,"c":53.39,"v":780300},{"d":"2018-03-05","o":52.94,"h":54.64,"l":52.94,"c":53.25,"v":635400},{"d":"2018-03-06","o":53.34,"h":53.69,"l":51.78,"c":53,"v":562200},{"d":"2018-03-07","o":52.36,"h":52.81,"l":51.07,"c":52.04,"v":687400},{"d":"2018-03-08","o":52.35,"h":52.54,"l":51.27,"c":51.96,"v":631400},{"d":"2018-03-09","o":52.38,"h":52.95,"l":51.62,"c":52.86,"v":370500},{"d":"2018-03-12","o":52.76,"h":53.04,"l":51.95,"c":52.38,"v":651000},{"d":"2018-03-13","o":52.68,"h":52.93,"l":51.16,"c":51.46,"v":340500},{"d":"2018-03-14","o":51.41,"h":51.95,"l":50.61,"c":51.19,"v":571800},{"d":"2018-03-15","o":51.19,"h":51.81,"l":50.73,"c":50.78,"v":467300},{"d":"2018-03-16","o":50.84,"h":51.85,"l":50.32,"c":50.39,"v":824900},{"d":"2018-03-19","o":50.25,"h":50.54,"l":49.47,"c":49.72,"v":686500},{"d":"2018-03-20","o":49.74,"h":50.03,"l":49.12,"c":49.4,"v":529500},{"d":"2018-03-21","o":49.26,"h":50.5,"l":49.26,"c":50.04,"v":474600},{"d":"2018-03-22","o":49.55,"h":50.27,"l":49.55,"c":49.64,"v":706000},{"d":"2018-03-23","o":49.66,"h":50.38,"l":49.08,"c":49.11,"v":614200},{"d":"2018-03-26","o":49.75,"h":50.48,"l":49.46,"c":50.33,"v":472500},{"d":"2018-03-27","o":50.4,"h":51.3,"l":50.25,"c":50.5,"v":469600},{"d":"2018-03-28","o":50.63,"h":51.8,"l":50.29,"c":50.83,"v":610600},{"d":"2018-03-29","o":50.91,"h":52,"l":50.75,"c":51.7,"v":782500},{"d":"2018-04-02","o":51.65,"h":52.2,"l":50.34,"c":50.66,"v":594700},{"d":"2018-04-03","o":51.01,"h":52.16,"l":50.62,"c":51.47,"v":634900},{"d":"2018-04-04","o":50.78,"h":51.87,"l":50.38,"c":51.78,"v":762900},{"d":"2018-04-05","o":52.09,"h":52.09,"l":51.23,"c":51.68,"v":441000},{"d":"2018-04-06","o":51.46,"h":52.2,"l":50.88,"c":51.67,"v":434400},{"d":"2018-04-09","o":51.91,"h":51.91,"l":51.29,"c":51.47,"v":512900},{"d":"2018-04-10","o":52.02,"h":52.25,"l":51.47,"c":51.8,"v":444400},{"d":"2018-04-11","o":51.41,"h":51.94,"l":50.9,"c":51.46,"v":571500},{"d":"2018-04-12","o":51.68,"h":51.95,"l":50.79,"c":51.25,"v":518400},{"d":"2018-04-13","o":51.27,"h":51.55,"l":50.45,"c":50.59,"v":362900},{"d":"2018-04-16","o":51.05,"h":52.29,"l":50.7,"c":51.74,"v":999900},{"d":"2018-04-17","o":52.06,"h":52.69,"l":51.74,"c":52.2,"v":669900},{"d":"2018-04-18","o":52.38,"h":52.75,"l":51.05,"c":51.97,"v":519900},{"d":"2018-04-19","o":51.95,"h":52.83,"l":51.85,"c":52.09,"v":530800},{"d":"2018-04-20","o":52.03,"h":52.35,"l":51.44,"c":51.61,"v":359100},{"d":"2018-04-23","o":51.6,"h":52.84,"l":51.57,"c":52.81,"v":438100},{"d":"2018-04-24","o":53.05,"h":54.2,"l":52.31,"c":52.92,"v":1053200},{"d":"2018-04-25","o":52.95,"h":54.46,"l":52.79,"c":53.93,"v":991000},{"d":"2018-04-26","o":53.92,"h":54.32,"l":53.04,"c":54.24,"v":726100},{"d":"2018-04-27","o":54.43,"h":54.43,"l":53.17,"c":53.23,"v":542900},{"d":"2018-04-30","o":53.23,"h":53.62,"l":51.93,"c":52,"v":744400},{"d":"2018-05-01","o":52.01,"h":52.97,"l":51.96,"c":52.91,"v":568800},{"d":"2018-05-02","o":52.62,"h":53.63,"l":52.33,"c":52.71,"v":585300},{"d":"2018-05-03","o":52.34,"h":52.77,"l":51.24,"c":52.62,"v":707100},{"d":"2018-05-04","o":52.47,"h":54.24,"l":52.24,"c":53.41,"v":845400},{"d":"2018-05-07","o":53.54,"h":53.94,"l":52.89,"c":53.38,"v":655600},{"d":"2018-05-08","o":53.59,"h":54.22,"l":52.5,"c":52.78,"v":517900},{"d":"2018-05-09","o":52.88,"h":53.33,"l":52.46,"c":53.13,"v":673500},{"d":"2018-05-10","o":55.05,"h":59.15,"l":54.95,"c":57.51,"v":2775800},{"d":"2018-05-11","o":57.8,"h":57.8,"l":55.94,"c":56.99,"v":1282600},{"d":"2018-05-14","o":57.24,"h":57.9,"l":56.19,"c":56.93,"v":949300},{"d":"2018-05-15","o":56.71,"h":57.23,"l":56.53,"c":56.68,"v":800300},{"d":"2018-05-16","o":56.76,"h":57.8,"l":56.6,"c":57.53,"v":480800},{"d":"2018-05-17","o":57.25,"h":57.97,"l":57.01,"c":57.32,"v":375900},{"d":"2018-05-18","o":57.29,"h":57.71,"l":56.91,"c":57.15,"v":387000},{"d":"2018-05-21","o":57.42,"h":57.81,"l":57,"c":57.34,"v":428800},{"d":"2018-05-22","o":57.31,"h":58.49,"l":56.94,"c":57.85,"v":1699200},{"d":"2018-05-23","o":57.77,"h":57.89,"l":57,"c":57.41,"v":507800},{"d":"2018-05-24","o":57.42,"h":58.48,"l":57.21,"c":58.43,"v":894100},{"d":"2018-05-25","o":58.43,"h":59.4,"l":58.19,"c":59.35,"v":1234200},{"d":"2018-05-29","o":59.14,"h":59.5,"l":58.48,"c":59.11,"v":622300},{"d":"2018-05-30","o":59.12,"h":59.5,"l":58.36,"c":58.95,"v":674200},{"d":"2018-05-31","o":58.97,"h":58.97,"l":56.98,"c":57.17,"v":753700},{"d":"2018-06-01","o":57.53,"h":57.84,"l":56.68,"c":57.53,"v":674500},{"d":"2018-06-04","o":57.57,"h":58.16,"l":57.32,"c":57.52,"v":502500},{"d":"2018-06-05","o":57.67,"h":58.34,"l":57.4,"c":58.27,"v":614700},{"d":"2018-06-06","o":58.54,"h":59.42,"l":57.73,"c":59.17,"v":587900},{"d":"2018-06-07","o":59.31,"h":59.92,"l":58.94,"c":59.64,"v":755300},{"d":"2018-06-08","o":59.7,"h":60.31,"l":58.05,"c":60.24,"v":739300},{"d":"2018-06-11","o":60.39,"h":62.73,"l":60.01,"c":61.9,"v":813300},{"d":"2018-06-12","o":62.02,"h":62.34,"l":61.23,"c":61.64,"v":750500},{"d":"2018-06-13","o":62.52,"h":64.91,"l":62.12,"c":63.48,"v":1925400},{"d":"2018-06-14","o":63.92,"h":67.73,"l":63.92,"c":67.54,"v":1796500},{"d":"2018-06-15","o":67.07,"h":69.02,"l":67,"c":67.82,"v":2191000},{"d":"2018-06-18","o":67.82,"h":67.99,"l":66.08,"c":66.6,"v":1241700},{"d":"2018-06-19","o":66.34,"h":67.21,"l":65.37,"c":66.22,"v":700100},{"d":"2018-06-20","o":66.99,"h":67.71,"l":66.32,"c":67.42,"v":758100},{"d":"2018-06-21","o":65.77,"h":66.11,"l":63,"c":65.02,"v":1607600},{"d":"2018-06-22","o":65.42,"h":65.95,"l":64.38,"c":65.4,"v":1100100},{"d":"2018-06-25","o":65.39,"h":65.93,"l":64.4,"c":64.72,"v":658100},{"d":"2018-06-26","o":63.38,"h":63.8,"l":62.33,"c":63.73,"v":679200},{"d":"2018-06-27","o":63.81,"h":64.04,"l":62.64,"c":62.69,"v":670000},{"d":"2018-06-28","o":62.49,"h":63.34,"l":61.92,"c":63.22,"v":533500},{"d":"2018-06-29","o":62.99,"h":63.69,"l":62.12,"c":62.2,"v":525400},{"d":"2018-07-02","o":61.85,"h":62.44,"l":61.13,"c":61.98,"v":497500},{"d":"2018-07-03","o":62.07,"h":62.67,"l":61.52,"c":61.72,"v":256400},{"d":"2018-07-05","o":62.09,"h":62.77,"l":61.56,"c":62.12,"v":547100},{"d":"2018-07-06","o":62.06,"h":62.95,"l":61.74,"c":62.85,"v":350500},{"d":"2018-07-09","o":63.19,"h":64.06,"l":62.72,"c":63.89,"v":481800},{"d":"2018-07-10","o":64.12,"h":64.39,"l":62.93,"c":63.73,"v":583800},{"d":"2018-07-11","o":63.89,"h":64.43,"l":63.01,"c":63.08,"v":388800},{"d":"2018-07-12","o":63.02,"h":63.49,"l":62.13,"c":63.42,"v":361700},{"d":"2018-07-13","o":63.25,"h":63.75,"l":63,"c":63.38,"v":583800},{"d":"2018-07-16","o":63.64,"h":64.17,"l":62.39,"c":62.84,"v":341200},{"d":"2018-07-17","o":62.68,"h":62.96,"l":61.43,"c":61.45,"v":722900},{"d":"2018-07-18","o":61.46,"h":62.18,"l":60.64,"c":61.34,"v":672300},{"d":"2018-07-19","o":61.03,"h":62.42,"l":60.75,"c":62.15,"v":437500},{"d":"2018-07-20","o":62.02,"h":62.22,"l":61.31,"c":61.55,"v":698500},{"d":"2018-07-23","o":61.62,"h":61.9,"l":60.94,"c":61.4,"v":296800},{"d":"2018-07-24","o":61.37,"h":61.62,"l":59.54,"c":60.2,"v":1016900},{"d":"2018-07-25","o":60.06,"h":60.31,"l":59.05,"c":59.9,"v":657000},{"d":"2018-07-26","o":59.82,"h":61.22,"l":59.5,"c":59.73,"v":437300},{"d":"2018-07-27","o":59.74,"h":60.24,"l":58.8,"c":59.08,"v":531100},{"d":"2018-07-30","o":59.13,"h":60.69,"l":59.13,"c":60.21,"v":863000},{"d":"2018-07-31","o":60.3,"h":61,"l":59.21,"c":60.29,"v":823100},{"d":"2018-08-01","o":59.83,"h":60.83,"l":59.16,"c":60.61,"v":1296600},{"d":"2018-08-02","o":59.5,"h":60.15,"l":56.82,"c":58.48,"v":1902800},{"d":"2018-08-03","o":58.79,"h":60.99,"l":58.57,"c":60.57,"v":1077400},{"d":"2018-08-06","o":60.61,"h":61.56,"l":60.54,"c":61.02,"v":773700},{"d":"2018-08-07","o":61.28,"h":61.28,"l":59.5,"c":59.59,"v":807400},{"d":"2018-08-08","o":59.76,"h":60.67,"l":59.32,"c":59.81,"v":513500},{"d":"2018-08-09","o":59.87,"h":60.61,"l":59.49,"c":60.45,"v":642400},{"d":"2018-08-10","o":59.87,"h":60.57,"l":59.79,"c":60.24,"v":393200},{"d":"2018-08-13","o":60.25,"h":60.74,"l":59.75,"c":59.99,"v":290200},{"d":"2018-08-14","o":60.27,"h":61.22,"l":60.27,"c":60.97,"v":348200},{"d":"2018-08-15","o":60.75,"h":60.88,"l":59.55,"c":60.46,"v":459600},{"d":"2018-08-16","o":60.72,"h":61.53,"l":60.27,"c":60.45,"v":444700},{"d":"2018-08-17","o":60.25,"h":60.88,"l":60,"c":60.45,"v":538000},{"d":"2018-08-20","o":60.38,"h":62.18,"l":60.38,"c":62.09,"v":611200},{"d":"2018-08-21","o":62.37,"h":63.47,"l":62.34,"c":62.97,"v":577500},{"d":"2018-08-22","o":62.81,"h":63.49,"l":62.14,"c":62.91,"v":346300},{"d":"2018-08-23","o":62.75,"h":63,"l":61.86,"c":62.22,"v":443500},{"d":"2018-08-24","o":62.37,"h":63.35,"l":62.26,"c":62.92,"v":395400},{"d":"2018-08-27","o":63.12,"h":63.8,"l":63.11,"c":63.37,"v":657000},{"d":"2018-08-28","o":63.43,"h":63.94,"l":63.11,"c":63.88,"v":604300},{"d":"2018-08-29","o":63.87,"h":63.94,"l":62.74,"c":63.42,"v":550300},{"d":"2018-08-30","o":63.25,"h":63.63,"l":62.77,"c":63.33,"v":412600},{"d":"2018-08-31","o":63.27,"h":63.61,"l":62.37,"c":62.81,"v":563500},{"d":"2018-09-04","o":63,"h":63.15,"l":61.78,"c":62.98,"v":509200},{"d":"2018-09-05","o":63.1,"h":63.53,"l":62.63,"c":63.11,"v":472900},{"d":"2018-09-06","o":63.12,"h":63.71,"l":62.31,"c":62.42,"v":369000},{"d":"2018-09-07","o":62.25,"h":63.53,"l":61.66,"c":63.15,"v":408000},{"d":"2018-09-10","o":63.41,"h":63.53,"l":62.71,"c":63.01,"v":234100},{"d":"2018-09-11","o":63.18,"h":63.45,"l":62.39,"c":62.86,"v":411600},{"d":"2018-09-12","o":62.94,"h":64.4,"l":62.54,"c":64.28,"v":405500},{"d":"2018-09-13","o":64.42,"h":64.8,"l":63.93,"c":64.04,"v":361100},{"d":"2018-09-14","o":64.21,"h":64.52,"l":63.89,"c":64.06,"v":271000},{"d":"2018-09-17","o":64.15,"h":64.2,"l":63.1,"c":63.31,"v":522700},{"d":"2018-09-18","o":63.27,"h":64.02,"l":62.31,"c":63.81,"v":364100},{"d":"2018-09-19","o":63.93,"h":64.34,"l":63.5,"c":64.16,"v":363100},{"d":"2018-09-20","o":64.26,"h":64.68,"l":64.05,"c":64.52,"v":542200},{"d":"2018-09-21","o":64.74,"h":65.46,"l":64.53,"c":65.17,"v":896100},{"d":"2018-09-24","o":65.33,"h":65.57,"l":64.58,"c":64.7,"v":357300},{"d":"2018-09-25","o":64.86,"h":65.36,"l":64.08,"c":65.33,"v":408800},{"d":"2018-09-26","o":65.37,"h":66.33,"l":65.32,"c":65.69,"v":557000},{"d":"2018-09-27","o":65.89,"h":66.66,"l":65.46,"c":66.25,"v":408400},{"d":"2018-09-28","o":66.28,"h":66.54,"l":65.46,"c":66.34,"v":799600},{"d":"2018-10-01","o":66.48,"h":67.2,"l":65.14,"c":66.01,"v":1123100},{"d":"2018-10-02","o":66.08,"h":66.77,"l":65.93,"c":66.36,"v":470400},{"d":"2018-10-03","o":66.79,"h":67.61,"l":66.2,"c":67.26,"v":595800},{"d":"2018-10-04","o":65.44,"h":65.57,"l":62.92,"c":63.58,"v":2091800},{"d":"2018-10-05","o":63.65,"h":65.07,"l":63.39,"c":63.55,"v":557400},{"d":"2018-10-08","o":63.25,"h":64.85,"l":62.78,"c":64.54,"v":365100},{"d":"2018-10-09","o":64.28,"h":64.28,"l":59.31,"c":59.96,"v":3362000},{"d":"2018-10-10","o":59.9,"h":61.1,"l":57.52,"c":57.65,"v":1196800},{"d":"2018-10-11","o":57.68,"h":58.45,"l":57,"c":57.01,"v":780000},{"d":"2018-10-12","o":57.87,"h":58.27,"l":56.96,"c":57.93,"v":574900},{"d":"2018-10-15","o":57.81,"h":59.28,"l":57.81,"c":58.83,"v":347300},{"d":"2018-10-16","o":59.17,"h":59.61,"l":58.37,"c":59.29,"v":475100},{"d":"2018-10-17","o":59.47,"h":59.96,"l":58.45,"c":59.6,"v":720800},{"d":"2018-10-18","o":59.94,"h":60,"l":58.42,"c":58.84,"v":499800},{"d":"2018-10-19","o":59.26,"h":60.19,"l":58.78,"c":60.12,"v":535100},{"d":"2018-10-22","o":60.26,"h":60.82,"l":58.9,"c":60.06,"v":380900},{"d":"2018-10-23","o":59.52,"h":60.05,"l":58.42,"c":59.37,"v":729200},{"d":"2018-10-24","o":59.1,"h":59.96,"l":53.4,"c":53.89,"v":1872500},{"d":"2018-10-25","o":54.48,"h":55.94,"l":53.94,"c":55.01,"v":773700},{"d":"2018-10-26","o":54.06,"h":54.87,"l":53.34,"c":54.06,"v":850600},{"d":"2018-10-29","o":54.92,"h":56.27,"l":53.64,"c":54.38,"v":678200},{"d":"2018-10-30","o":54.84,"h":57.83,"l":54.1,"c":57.74,"v":759100},{"d":"2018-10-31","o":58.6,"h":59.6,"l":57.97,"c":58.58,"v":1182500},{"d":"2018-11-01","o":59.5,"h":60.8,"l":56.29,"c":60.4,"v":1838800},{"d":"2018-11-02","o":60.58,"h":62.17,"l":57.87,"c":58.98,"v":927900},{"d":"2018-11-05","o":58.97,"h":62.25,"l":58.62,"c":61.86,"v":1265500},{"d":"2018-11-06","o":62,"h":62.26,"l":60.69,"c":61.05,"v":604500},{"d":"2018-11-07","o":61,"h":61.9,"l":59.51,"c":60.35,"v":920900},{"d":"2018-11-08","o":60.23,"h":61.06,"l":59.61,"c":60,"v":493000},{"d":"2018-11-09","o":60,"h":60.69,"l":59.65,"c":59.76,"v":631700},{"d":"2018-11-12","o":59.86,"h":60.25,"l":59.25,"c":59.59,"v":682900},{"d":"2018-11-13","o":59.86,"h":60.44,"l":59.38,"c":59.72,"v":383300},{"d":"2018-11-14","o":60,"h":61.11,"l":59.96,"c":60.23,"v":634300},{"d":"2018-11-15","o":60.01,"h":60.27,"l":59.14,"c":59.97,"v":772200},{"d":"2018-11-16","o":59.63,"h":59.86,"l":58.25,"c":58.89,"v":581500},{"d":"2018-11-19","o":58.85,"h":59.66,"l":58.52,"c":58.68,"v":538000},{"d":"2018-11-20","o":57.75,"h":58.48,"l":56.42,"c":57.2,"v":500500},{"d":"2018-11-21","o":57.59,"h":59.08,"l":57.59,"c":58.47,"v":321000},{"d":"2018-11-23","o":58.11,"h":58.74,"l":57.31,"c":58.21,"v":151000},{"d":"2018-11-26","o":59.07,"h":59.2,"l":58.2,"c":59.05,"v":477000},{"d":"2018-11-27","o":58.73,"h":60.02,"l":58.73,"c":59.92,"v":397200},{"d":"2018-11-28","o":60.29,"h":60.94,"l":59.77,"c":60.31,"v":513100},{"d":"2018-11-29","o":60.04,"h":60.58,"l":59.65,"c":60.14,"v":405600},{"d":"2018-11-30","o":60.26,"h":60.38,"l":58.98,"c":59.86,"v":730800},{"d":"2018-12-03","o":60.5,"h":60.5,"l":57.35,"c":58.27,"v":632700},{"d":"2018-12-04","o":58.06,"h":58.55,"l":56.96,"c":57.06,"v":709300},{"d":"2018-12-06","o":56.22,"h":58.9,"l":56.1,"c":58.18,"v":704700},{"d":"2018-12-07","o":58.09,"h":58.82,"l":57.5,"c":58.06,"v":672400},{"d":"2018-12-10","o":58.07,"h":58.08,"l":56.64,"c":57.67,"v":665100},{"d":"2018-12-11","o":58.46,"h":59.45,"l":57.8,"c":58.16,"v":544400},{"d":"2018-12-12","o":58.94,"h":59.25,"l":58.4,"c":58.91,"v":612000},{"d":"2018-12-13","o":59,"h":59.33,"l":55.76,"c":55.99,"v":843100},{"d":"2018-12-14","o":55.75,"h":57.63,"l":55.61,"c":56.57,"v":524300},{"d":"2018-12-17","o":56.49,"h":57.68,"l":55.09,"c":55.25,"v":903000},{"d":"2018-12-18","o":55.74,"h":55.74,"l":53.87,"c":54.34,"v":589700},{"d":"2018-12-19","o":54.44,"h":55,"l":53.34,"c":54.06,"v":794000},{"d":"2018-12-20","o":53.91,"h":54,"l":52.69,"c":52.98,"v":697200},{"d":"2018-12-21","o":53.01,"h":54.52,"l":52,"c":52.23,"v":1089400},{"d":"2018-12-24","o":51.72,"h":52.67,"l":51.04,"c":51.76,"v":293500},{"d":"2018-12-26","o":51.69,"h":53.93,"l":51.18,"c":53.87,"v":424300},{"d":"2018-12-27","o":53.21,"h":54.55,"l":52.7,"c":54.55,"v":339100},{"d":"2018-12-28","o":54.66,"h":55.48,"l":54.02,"c":54.72,"v":363800},{"d":"2018-12-31","o":54.84,"h":55.22,"l":53.37,"c":54.88,"v":484600},{"d":"2019-01-02","o":54.24,"h":56.7,"l":53.68,"c":56.64,"v":521400},{"d":"2019-01-03","o":56.44,"h":57.78,"l":55.8,"c":56.4,"v":720000},{"d":"2019-01-04","o":57.01,"h":57.96,"l":57.01,"c":57.17,"v":554400},{"d":"2019-01-07","o":57.57,"h":58.9,"l":56.85,"c":58.51,"v":464600},{"d":"2019-01-08","o":59.26,"h":60.46,"l":58.55,"c":60.19,"v":733800},{"d":"2019-01-09","o":60.45,"h":60.78,"l":59.87,"c":60.38,"v":411700},{"d":"2019-01-10","o":60.06,"h":62.49,"l":59.81,"c":62.41,"v":935500},{"d":"2019-01-11","o":62.15,"h":62.37,"l":61.4,"c":62.15,"v":708300},{"d":"2019-01-14","o":61.74,"h":62.05,"l":60.68,"c":62.04,"v":531900},{"d":"2019-01-15","o":62.26,"h":63.58,"l":61.83,"c":62.91,"v":734100},{"d":"2019-01-16","o":62.96,"h":64.2,"l":62.69,"c":63,"v":604400},{"d":"2019-01-17","o":62.99,"h":64.21,"l":62.75,"c":63.52,"v":742900},{"d":"2019-01-18","o":63.89,"h":64.81,"l":62.61,"c":63.84,"v":581400},{"d":"2019-01-22","o":63.6,"h":63.6,"l":61.31,"c":61.53,"v":626500},{"d":"2019-01-23","o":61.87,"h":63.19,"l":61.41,"c":63.19,"v":474900},{"d":"2019-01-24","o":63.15,"h":64.34,"l":63.15,"c":64.16,"v":397500},{"d":"2019-01-25","o":64.78,"h":65.6,"l":64.46,"c":64.76,"v":548500},{"d":"2019-01-28","o":64.31,"h":65.4,"l":63.05,"c":64.34,"v":443200},{"d":"2019-01-29","o":64.36,"h":65,"l":64.08,"c":64.61,"v":441500},{"d":"2019-01-30","o":64.63,"h":64.63,"l":60.32,"c":62.02,"v":1058800},{"d":"2019-01-31","o":60.92,"h":63.43,"l":60.92,"c":62.94,"v":584300},{"d":"2019-02-01","o":61.09,"h":62.67,"l":60.85,"c":62.42,"v":634600},{"d":"2019-02-04","o":62.42,"h":63.57,"l":62.42,"c":63,"v":323700},{"d":"2019-02-05","o":63.06,"h":64.79,"l":63.06,"c":63.9,"v":448800},{"d":"2019-02-06","o":64.04,"h":64.3,"l":62.73,"c":62.81,"v":488300},{"d":"2019-02-07","o":62.42,"h":62.91,"l":61.44,"c":62.15,"v":429500},{"d":"2019-02-08","o":61.73,"h":62.36,"l":61.54,"c":62.15,"v":362300},{"d":"2019-02-11","o":62.21,"h":62.27,"l":60.71,"c":61.64,"v":449600},{"d":"2019-02-12","o":61.97,"h":62.54,"l":61.08,"c":61.16,"v":408500},{"d":"2019-02-13","o":61.25,"h":62.82,"l":60.9,"c":62.75,"v":550900},{"d":"2019-02-14","o":62.66,"h":64.09,"l":62.38,"c":63.04,"v":429700},{"d":"2019-02-15","o":63.42,"h":64.68,"l":63.25,"c":64.46,"v":437400},{"d":"2019-02-19","o":64.45,"h":64.88,"l":63.94,"c":64.11,"v":479400},{"d":"2019-02-20","o":63.96,"h":64.93,"l":63.72,"c":64.51,"v":510600},{"d":"2019-02-21","o":64.7,"h":64.7,"l":63.42,"c":63.74,"v":655300},{"d":"2019-02-22","o":63.38,"h":64.9,"l":62.67,"c":63.76,"v":538800},{"d":"2019-02-25","o":64.01,"h":64.24,"l":63.11,"c":63.23,"v":712100},{"d":"2019-02-26","o":62.81,"h":63.12,"l":61.18,"c":62.45,"v":786400},{"d":"2019-02-27","o":61.99,"h":63.74,"l":61.26,"c":63.58,"v":1211600},{"d":"2019-02-28","o":64.4,"h":68.42,"l":63.67,"c":65.71,"v":2081000},{"d":"2019-03-01","o":66.66,"h":68.27,"l":65.91,"c":66.39,"v":779700},{"d":"2019-03-04","o":66.54,"h":66.54,"l":62.26,"c":62.38,"v":984500},{"d":"2019-03-05","o":62.25,"h":63,"l":61.51,"c":62.84,"v":566700},{"d":"2019-03-06","o":62.65,"h":63.51,"l":62.11,"c":63.1,"v":613500},{"d":"2019-03-07","o":63.1,"h":63.49,"l":61.95,"c":62.04,"v":582100},{"d":"2019-03-08","o":61.72,"h":62.39,"l":61.4,"c":62.39,"v":315700},{"d":"2019-03-11","o":62,"h":62,"l":60.1,"c":61.25,"v":663500},{"d":"2019-03-12","o":61.15,"h":62.1,"l":60.51,"c":61.94,"v":628700},{"d":"2019-03-13","o":62.32,"h":62.32,"l":58.44,"c":58.98,"v":1637900},{"d":"2019-03-14","o":58.95,"h":60.01,"l":58.46,"c":59.75,"v":829800},{"d":"2019-03-15","o":59.87,"h":60.21,"l":58.94,"c":59.49,"v":1071600},{"d":"2019-03-18","o":59.31,"h":59.89,"l":58.5,"c":59.06,"v":1007200},{"d":"2019-03-19","o":59.15,"h":59.53,"l":57.59,"c":57.79,"v":587300},{"d":"2019-03-20","o":57.76,"h":58.2,"l":56.02,"c":56.73,"v":1039000},{"d":"2019-03-21","o":56.58,"h":57.73,"l":56.25,"c":57.47,"v":806500},{"d":"2019-03-22","o":57.39,"h":57.39,"l":55.85,"c":56.32,"v":637300},{"d":"2019-03-25","o":56.78,"h":57.26,"l":55.53,"c":55.97,"v":463400},{"d":"2019-03-26","o":56.09,"h":57.39,"l":55.82,"c":57,"v":1554900},{"d":"2019-03-27","o":57.18,"h":57.68,"l":56.55,"c":56.91,"v":657500},{"d":"2019-03-28","o":56.98,"h":57.25,"l":56.59,"c":56.91,"v":366800},{"d":"2019-03-29","o":57.23,"h":57.36,"l":56.41,"c":56.76,"v":696100},{"d":"2019-04-01","o":57.24,"h":58.04,"l":56.78,"c":57.33,"v":646900},{"d":"2019-04-02","o":57.45,"h":57.75,"l":56.76,"c":56.95,"v":482600},{"d":"2019-04-03","o":57.23,"h":58.25,"l":56.76,"c":57.47,"v":470600},{"d":"2019-04-04","o":57.64,"h":58.7,"l":57.38,"c":57.93,"v":456600},{"d":"2019-04-05","o":58.27,"h":59,"l":58,"c":58.25,"v":474400},{"d":"2019-04-08","o":58.15,"h":59.06,"l":57.43,"c":58.78,"v":640700},{"d":"2019-04-09","o":58.71,"h":59.25,"l":58.09,"c":58.96,"v":399200},{"d":"2019-04-10","o":58.97,"h":60.2,"l":58.77,"c":59.61,"v":561800},{"d":"2019-04-11","o":59.78,"h":60.99,"l":59.3,"c":59.64,"v":573400},{"d":"2019-04-12","o":59.95,"h":60.68,"l":59.22,"c":60.05,"v":490200},{"d":"2019-04-15","o":59.85,"h":60.89,"l":59.54,"c":60.27,"v":658400},{"d":"2019-04-16","o":60.44,"h":60.87,"l":59.9,"c":60.08,"v":515600},{"d":"2019-04-17","o":60.25,"h":60.75,"l":59.97,"c":60.73,"v":338700},{"d":"2019-04-18","o":60.74,"h":61.13,"l":60.15,"c":60.49,"v":266600},{"d":"2019-04-22","o":60.33,"h":60.33,"l":58.19,"c":58.61,"v":360500},{"d":"2019-04-23","o":58.77,"h":59.41,"l":58.61,"c":58.65,"v":421000},{"d":"2019-04-24","o":58.16,"h":59.56,"l":57.74,"c":59.33,"v":435100},{"d":"2019-04-25","o":59.48,"h":59.48,"l":58.14,"c":58.66,"v":515800},{"d":"2019-04-26","o":58.95,"h":59.82,"l":58.82,"c":59.77,"v":442600},{"d":"2019-04-29","o":60,"h":60.63,"l":59.97,"c":60.33,"v":729900},{"d":"2019-04-30","o":60.17,"h":60.28,"l":57.91,"c":58.41,"v":759400},{"d":"2019-05-01","o":59,"h":59.62,"l":56.6,"c":58.9,"v":1291400},{"d":"2019-05-02","o":57.05,"h":58.98,"l":55.58,"c":57.36,"v":1150700},{"d":"2019-05-03","o":57.6,"h":57.65,"l":55.74,"c":56.26,"v":759700},{"d":"2019-05-06","o":55.54,"h":57.45,"l":55.4,"c":57.15,"v":769900},{"d":"2019-05-07","o":56.92,"h":57.49,"l":55.85,"c":56.22,"v":601900},{"d":"2019-05-08","o":56.11,"h":57,"l":55.81,"c":55.96,"v":470400},{"d":"2019-05-09","o":55.9,"h":56.45,"l":54.86,"c":55.62,"v":883700},{"d":"2019-05-10","o":55.59,"h":56.15,"l":54.82,"c":55.82,"v":451700},{"d":"2019-05-13","o":55,"h":55.42,"l":53.47,"c":54.39,"v":1312700},{"d":"2019-05-14","o":54.75,"h":55,"l":53.99,"c":54.05,"v":1218100},{"d":"2019-05-15","o":53.63,"h":54.69,"l":53.51,"c":54.34,"v":967900},{"d":"2019-05-16","o":54.52,"h":55.66,"l":54.04,"c":55.05,"v":648100},{"d":"2019-05-17","o":54.6,"h":55.61,"l":54.6,"c":55.45,"v":593600},{"d":"2019-05-20","o":55.53,"h":55.66,"l":54.95,"c":55.37,"v":916400},{"d":"2019-05-21","o":55.57,"h":55.98,"l":55.24,"c":55.3,"v":335300},{"d":"2019-05-22","o":54.97,"h":55.37,"l":54.52,"c":55.05,"v":471900},{"d":"2019-05-23","o":54.55,"h":55.36,"l":54.02,"c":54.43,"v":589300},{"d":"2019-05-24","o":54.62,"h":55.05,"l":54.26,"c":54.46,"v":506600},{"d":"2019-05-28","o":54.49,"h":55.26,"l":54.21,"c":54.25,"v":295000},{"d":"2019-05-29","o":53.91,"h":54.17,"l":52.73,"c":52.83,"v":524700},{"d":"2019-05-30","o":53.02,"h":54.34,"l":52.9,"c":53.56,"v":647300},{"d":"2019-05-31","o":53.13,"h":53.8,"l":52.51,"c":52.77,"v":838700},{"d":"2019-06-03","o":53.79,"h":54.51,"l":52.78,"c":54.38,"v":769200},{"d":"2019-06-04","o":54.76,"h":55.56,"l":54.31,"c":55.29,"v":455700},{"d":"2019-06-05","o":55.38,"h":55.87,"l":54.22,"c":54.6,"v":677800},{"d":"2019-06-06","o":54.43,"h":55.02,"l":54.05,"c":54.82,"v":511200},{"d":"2019-06-07","o":55.12,"h":55.55,"l":54.58,"c":55.24,"v":354200},{"d":"2019-06-10","o":55.53,"h":55.89,"l":54.27,"c":54.63,"v":307800},{"d":"2019-06-11","o":54.96,"h":55.18,"l":54.08,"c":54.59,"v":627400},{"d":"2019-06-12","o":54.49,"h":55.13,"l":54.18,"c":54.42,"v":420800},{"d":"2019-06-13","o":54.5,"h":55.41,"l":54.1,"c":55.3,"v":417800},{"d":"2019-06-14","o":55.2,"h":55.22,"l":54.56,"c":54.78,"v":366000},{"d":"2019-06-17","o":54.75,"h":55.61,"l":54.56,"c":55.08,"v":389800},{"d":"2019-06-18","o":55.23,"h":56.04,"l":54.9,"c":55.03,"v":407600},{"d":"2019-06-19","o":55.12,"h":56.13,"l":54.81,"c":55.95,"v":343900},{"d":"2019-06-20","o":56.25,"h":56.44,"l":55.54,"c":55.78,"v":365100},{"d":"2019-06-21","o":55.69,"h":56.3,"l":55.05,"c":56.03,"v":790400},{"d":"2019-06-24","o":55.81,"h":55.92,"l":54.51,"c":55,"v":296900},{"d":"2019-06-25","o":55.07,"h":55.07,"l":54.05,"c":54.18,"v":512400},{"d":"2019-06-26","o":54.27,"h":54.8,"l":53.67,"c":53.82,"v":543100},{"d":"2019-06-27","o":54.09,"h":54.31,"l":53.49,"c":54,"v":524900},{"d":"2019-06-28","o":54.04,"h":55.12,"l":54.04,"c":54.49,"v":638800},{"d":"2019-07-01","o":55.3,"h":55.74,"l":54.47,"c":54.8,"v":403400},{"d":"2019-07-02","o":54.91,"h":55.25,"l":54.26,"c":55.06,"v":334600},{"d":"2019-07-03","o":55.24,"h":55.88,"l":55.01,"c":55.48,"v":206700},{"d":"2019-07-05","o":55.48,"h":56.29,"l":55.37,"c":56.16,"v":250000},{"d":"2019-07-08","o":56.02,"h":56.24,"l":55.38,"c":55.88,"v":268500},{"d":"2019-07-09","o":55.74,"h":56.3,"l":55.54,"c":55.95,"v":316900},{"d":"2019-07-10","o":56.01,"h":56.61,"l":55.61,"c":55.96,"v":317800},{"d":"2019-07-11","o":56.09,"h":56.68,"l":55.94,"c":56.42,"v":279000},{"d":"2019-07-12","o":56.39,"h":57.04,"l":56.19,"c":56.7,"v":380000},{"d":"2019-07-15","o":56.65,"h":56.96,"l":55.67,"c":56.18,"v":367600},{"d":"2019-07-16","o":56.18,"h":56.89,"l":56.12,"c":56.17,"v":383200},{"d":"2019-07-17","o":56.19,"h":56.36,"l":55.13,"c":55.17,"v":262300},{"d":"2019-07-18","o":55.31,"h":55.4,"l":54.36,"c":54.6,"v":260900},{"d":"2019-07-19","o":54.57,"h":54.96,"l":54.27,"c":54.3,"v":302500},{"d":"2019-07-22","o":54.39,"h":54.76,"l":52.17,"c":52.36,"v":704500},{"d":"2019-07-23","o":52.38,"h":52.93,"l":51.13,"c":52.06,"v":780100},{"d":"2019-07-24","o":52.22,"h":52.7,"l":51.47,"c":52.51,"v":588900},{"d":"2019-07-25","o":52.69,"h":53.04,"l":52.31,"c":52.57,"v":521900},{"d":"2019-07-26","o":52.74,"h":53,"l":52.57,"c":52.81,"v":435200},{"d":"2019-07-29","o":52.83,"h":52.98,"l":52.22,"c":52.87,"v":634200},{"d":"2019-07-30","o":53.35,"h":54.68,"l":53.19,"c":54.57,"v":1065700},{"d":"2019-07-31","o":52.77,"h":54.45,"l":51.26,"c":53.38,"v":1505700},{"d":"2019-08-01","o":52.92,"h":54.17,"l":52.63,"c":53.46,"v":883600},{"d":"2019-08-02","o":53.37,"h":53.46,"l":52.02,"c":53.18,"v":494500},{"d":"2019-08-05","o":52.45,"h":52.62,"l":51.6,"c":52.43,"v":436600},{"d":"2019-08-06","o":52.78,"h":52.97,"l":52.1,"c":52.25,"v":576400},{"d":"2019-08-07","o":51.49,"h":52.38,"l":51.17,"c":52.22,"v":480000},{"d":"2019-08-08","o":52.52,"h":53.53,"l":52.52,"c":53.47,"v":442800},{"d":"2019-08-09","o":53.27,"h":53.29,"l":52.28,"c":52.41,"v":398500},{"d":"2019-08-12","o":52.27,"h":52.65,"l":50.74,"c":50.88,"v":357700},{"d":"2019-08-13","o":50.77,"h":52.1,"l":50.58,"c":51.17,"v":409900},{"d":"2019-08-14","o":50.43,"h":50.43,"l":49.32,"c":49.72,"v":896500},{"d":"2019-08-15","o":49.75,"h":49.8,"l":48.83,"c":49.58,"v":740500},{"d":"2019-08-16","o":49.77,"h":50.75,"l":49.55,"c":50.16,"v":465200},{"d":"2019-08-19","o":50.57,"h":51.06,"l":50.38,"c":50.43,"v":351200},{"d":"2019-08-20","o":50.25,"h":50.36,"l":48.96,"c":49.49,"v":622300},{"d":"2019-08-21","o":49.91,"h":49.91,"l":48.86,"c":49.66,"v":371900},{"d":"2019-08-22","o":49.93,"h":50.58,"l":49.92,"c":50.23,"v":338500},{"d":"2019-08-23","o":49.77,"h":50.47,"l":48.9,"c":49.09,"v":497700},{"d":"2019-08-26","o":49.76,"h":50.24,"l":49.05,"c":49.11,"v":390600},{"d":"2019-08-27","o":49.39,"h":49.39,"l":48.17,"c":48.2,"v":343700},{"d":"2019-08-28","o":48.06,"h":48.56,"l":47.68,"c":47.9,"v":338100},{"d":"2019-08-29","o":48.09,"h":49.2,"l":48.09,"c":48.64,"v":267000},{"d":"2019-08-30","o":48.81,"h":49.03,"l":48.31,"c":48.5,"v":419700},{"d":"2019-09-03","o":48.05,"h":48.21,"l":46.31,"c":46.74,"v":659600},{"d":"2019-09-04","o":47.25,"h":47.32,"l":46.7,"c":47.23,"v":365200},{"d":"2019-09-05","o":47.64,"h":49,"l":47.34,"c":48.94,"v":375500},{"d":"2019-09-06","o":48.93,"h":49.34,"l":48.56,"c":48.72,"v":363100},{"d":"2019-09-09","o":49.02,"h":49.42,"l":48.75,"c":49.16,"v":296800},{"d":"2019-09-10","o":49.13,"h":51.22,"l":49.13,"c":51.05,"v":826200},{"d":"2019-09-11","o":51.5,"h":52.46,"l":50.32,"c":52.45,"v":631000},{"d":"2019-09-12","o":52.35,"h":52.35,"l":50.46,"c":50.61,"v":444800},{"d":"2019-09-13","o":50.59,"h":51.26,"l":50.44,"c":50.85,"v":424800},{"d":"2019-09-16","o":50.47,"h":51.31,"l":50.03,"c":51.31,"v":291500},{"d":"2019-09-17","o":51.08,"h":51.08,"l":50.25,"c":50.56,"v":459200},{"d":"2019-09-18","o":50.42,"h":51.01,"l":50.1,"c":50.92,"v":437600},{"d":"2019-09-19","o":51.07,"h":51.1,"l":49,"c":49.08,"v":720000},{"d":"2019-09-20","o":49.13,"h":49.79,"l":48.57,"c":49.27,"v":962800},{"d":"2019-09-23","o":49.23,"h":49.5,"l":48.58,"c":49.21,"v":296000},{"d":"2019-09-24","o":49.19,"h":49.19,"l":47,"c":47.4,"v":506800},{"d":"2019-09-25","o":47.47,"h":48.72,"l":47.33,"c":48.04,"v":416800},{"d":"2019-09-26","o":47.98,"h":48,"l":46.95,"c":47.4,"v":288200},{"d":"2019-09-27","o":47.69,"h":48.26,"l":47.64,"c":48.14,"v":301500},{"d":"2019-09-30","o":48.35,"h":49.19,"l":48.35,"c":49.16,"v":407100},{"d":"2019-10-01","o":49.38,"h":49.94,"l":48.59,"c":48.64,"v":351500},{"d":"2019-10-02","o":48.35,"h":48.42,"l":47.31,"c":47.94,"v":288300},{"d":"2019-10-03","o":47.94,"h":48.19,"l":47.06,"c":48.14,"v":271200},{"d":"2019-10-04","o":48.34,"h":48.85,"l":48.05,"c":48.4,"v":299600},{"d":"2019-10-07","o":48.16,"h":48.84,"l":47.93,"c":48.67,"v":317700},{"d":"2019-10-08","o":48.15,"h":48.15,"l":46.87,"c":46.93,"v":412900},{"d":"2019-10-09","o":47.04,"h":47.78,"l":46.85,"c":47.3,"v":320400},{"d":"2019-10-10","o":47.48,"h":48.16,"l":46.87,"c":47.5,"v":335900},{"d":"2019-10-11","o":47.85,"h":49.1,"l":47.52,"c":48.4,"v":442700},{"d":"2019-10-14","o":46.3,"h":47.69,"l":45.98,"c":47.24,"v":554200},{"d":"2019-10-15","o":47.34,"h":47.62,"l":46.61,"c":47.25,"v":402300},{"d":"2019-10-16","o":47.17,"h":47.83,"l":46.82,"c":47.52,"v":378100},{"d":"2019-10-17","o":47.79,"h":48.41,"l":46.93,"c":47.88,"v":321600},{"d":"2019-10-18","o":47.75,"h":47.97,"l":47.42,"c":47.52,"v":270400},{"d":"2019-10-21","o":47.95,"h":48.46,"l":47.52,"c":47.58,"v":481500},{"d":"2019-10-22","o":47.56,"h":48.43,"l":47.04,"c":48.33,"v":679200},{"d":"2019-10-23","o":48.46,"h":48.5,"l":47.53,"c":47.67,"v":339800},{"d":"2019-10-24","o":47.5,"h":47.5,"l":44.52,"c":45.34,"v":662400},{"d":"2019-10-25","o":45.56,"h":47.29,"l":45.56,"c":46.74,"v":608500},{"d":"2019-10-28","o":47,"h":47.49,"l":46.66,"c":46.8,"v":345800},{"d":"2019-10-29","o":45.09,"h":46.07,"l":44.56,"c":44.96,"v":484100},{"d":"2019-10-30","o":44.46,"h":44.81,"l":43.57,"c":43.85,"v":769500},{"d":"2019-10-31","o":45.98,"h":45.98,"l":40.87,"c":43.55,"v":1052800},{"d":"2019-11-01","o":43.53,"h":43.89,"l":42.66,"c":43.08,"v":667700},{"d":"2019-11-04","o":43.43,"h":43.71,"l":41.06,"c":41.4,"v":1185900},{"d":"2019-11-05","o":41.7,"h":42,"l":40.62,"c":40.87,"v":1205900},{"d":"2019-11-06","o":40.75,"h":41.12,"l":39.53,"c":40.67,"v":776100},{"d":"2019-11-07","o":41.13,"h":42.23,"l":41.1,"c":41.5,"v":815900},{"d":"2019-11-08","o":41.51,"h":41.86,"l":40.51,"c":41.41,"v":640700},{"d":"2019-11-11","o":41.27,"h":42.34,"l":41.2,"c":41.75,"v":499000},{"d":"2019-11-12","o":41.32,"h":41.5,"l":40.4,"c":40.53,"v":572000},{"d":"2019-11-13","o":40.17,"h":40.31,"l":39.23,"c":39.24,"v":574300},{"d":"2019-11-14","o":39.14,"h":40.21,"l":39.1,"c":39.62,"v":427500},{"d":"2019-11-15","o":39.68,"h":39.99,"l":39.43,"c":39.65,"v":470700},{"d":"2019-11-18","o":39.45,"h":40.13,"l":39.12,"c":40.06,"v":527000},{"d":"2019-11-19","o":40.14,"h":40.63,"l":39.34,"c":40.25,"v":529300},{"d":"2019-11-20","o":39.88,"h":40.24,"l":38.6,"c":38.83,"v":814000},{"d":"2019-11-21","o":39.06,"h":39.13,"l":38.41,"c":38.62,"v":393900},{"d":"2019-11-22","o":38.64,"h":40.03,"l":38.45,"c":39.82,"v":1054600},{"d":"2019-11-25","o":39.73,"h":39.97,"l":38.68,"c":38.76,"v":509200},{"d":"2019-11-26","o":38.77,"h":38.78,"l":38.13,"c":38.37,"v":485500},{"d":"2019-11-27","o":38.51,"h":39.22,"l":38.47,"c":38.9,"v":405500},{"d":"2019-11-29","o":38.99,"h":38.99,"l":38.38,"c":38.43,"v":220900},{"d":"2019-12-02","o":38.56,"h":38.74,"l":37.33,"c":37.47,"v":711200},{"d":"2019-12-03","o":37.22,"h":37.34,"l":36.29,"c":36.87,"v":1260000},{"d":"2019-12-04","o":37.08,"h":38.23,"l":36.93,"c":37.69,"v":678100},{"d":"2019-12-05","o":37.8,"h":38.54,"l":37.79,"c":37.87,"v":421600},{"d":"2019-12-06","o":38.07,"h":38.55,"l":37.7,"c":38.23,"v":440600},{"d":"2019-12-09","o":38.05,"h":38.5,"l":38.01,"c":38.02,"v":454600},{"d":"2019-12-10","o":37.91,"h":38.06,"l":35.6,"c":35.91,"v":1099200},{"d":"2019-12-11","o":36.26,"h":37.48,"l":35.98,"c":36.86,"v":593400},{"d":"2019-12-12","o":37.02,"h":37.88,"l":36.88,"c":37.46,"v":821400},{"d":"2019-12-13","o":37.55,"h":38.17,"l":37.02,"c":37.39,"v":808500},{"d":"2019-12-16","o":37.76,"h":38.36,"l":37.22,"c":37.25,"v":721400},{"d":"2019-12-17","o":37.24,"h":37.53,"l":36.74,"c":37.07,"v":1073500},{"d":"2019-12-18","o":37.12,"h":38.19,"l":37.12,"c":38.09,"v":721000},{"d":"2019-12-19","o":38.08,"h":39.08,"l":38.08,"c":38.82,"v":780700},{"d":"2019-12-20","o":38.98,"h":39.53,"l":38.61,"c":39.47,"v":1428000},{"d":"2019-12-23","o":39.53,"h":39.97,"l":39.19,"c":39.57,"v":639200},{"d":"2019-12-24","o":39.58,"h":39.97,"l":39.41,"c":39.45,"v":230200},{"d":"2019-12-26","o":39.63,"h":39.86,"l":39.21,"c":39.8,"v":288300},{"d":"2019-12-27","o":39.99,"h":40.1,"l":39.48,"c":39.54,"v":427000},{"d":"2019-12-30","o":39.57,"h":39.77,"l":39.27,"c":39.41,"v":407200},{"d":"2019-12-31","o":39.29,"h":39.99,"l":39.08,"c":39.5,"v":437000},{"d":"2020-01-02","o":39.64,"h":39.78,"l":38.39,"c":39.15,"v":713200},{"d":"2020-01-03","o":38.71,"h":39.49,"l":38.44,"c":39.36,"v":474000},{"d":"2020-01-06","o":39.21,"h":40.33,"l":39.04,"c":40.32,"v":566900},{"d":"2020-01-07","o":40.03,"h":41.19,"l":40.02,"c":41.03,"v":667700},{"d":"2020-01-08","o":40.92,"h":41.29,"l":40.43,"c":40.69,"v":612500},{"d":"2020-01-09","o":40.7,"h":40.93,"l":39.53,"c":40.02,"v":478000},{"d":"2020-01-10","o":39.94,"h":40.15,"l":39.32,"c":39.69,"v":541200},{"d":"2020-01-13","o":39.69,"h":40.82,"l":39.28,"c":40.73,"v":522900},{"d":"2020-01-14","o":40.47,"h":41.44,"l":40.47,"c":41.35,"v":490100},{"d":"2020-01-15","o":41.28,"h":41.53,"l":40.59,"c":40.75,"v":431800},{"d":"2020-01-16","o":40.94,"h":41.44,"l":40.72,"c":41.36,"v":372100},{"d":"2020-01-17","o":41.45,"h":42.3,"l":41.27,"c":42.25,"v":498000},{"d":"2020-01-21","o":42.17,"h":42.63,"l":41.85,"c":42.35,"v":479900},{"d":"2020-01-22","o":42.25,"h":42.35,"l":41.15,"c":41.21,"v":471800},{"d":"2020-01-23","o":41.02,"h":41.03,"l":38.78,"c":38.85,"v":709300},{"d":"2020-01-24","o":38.69,"h":38.78,"l":36.9,"c":38.25,"v":812800},{"d":"2020-01-27","o":37.56,"h":38.07,"l":37.26,"c":37.72,"v":529500},{"d":"2020-01-28","o":37.88,"h":38.3,"l":37.58,"c":38.18,"v":308600},{"d":"2020-01-29","o":38.35,"h":38.52,"l":36.82,"c":37.23,"v":508700},{"d":"2020-01-30","o":37.01,"h":37.67,"l":36.36,"c":37.6,"v":381900},{"d":"2020-01-31","o":37.37,"h":37.45,"l":36.41,"c":36.59,"v":531700},{"d":"2020-02-03","o":37.01,"h":37.19,"l":36.39,"c":36.56,"v":478000},{"d":"2020-02-04","o":36.9,"h":37.59,"l":36.76,"c":37.42,"v":506700},{"d":"2020-02-05","o":37.9,"h":39.03,"l":37.81,"c":38.68,"v":482100},{"d":"2020-02-06","o":38.83,"h":38.83,"l":37.87,"c":37.99,"v":588400},{"d":"2020-02-07","o":37.9,"h":38.15,"l":37.11,"c":37.69,"v":412000},{"d":"2020-02-10","o":37.57,"h":37.86,"l":37.09,"c":37.4,"v":231600},{"d":"2020-02-11","o":37.65,"h":38.14,"l":37.36,"c":38,"v":329900},{"d":"2020-02-12","o":38.35,"h":39.19,"l":37.4,"c":38.24,"v":455000},{"d":"2020-02-13","o":38.02,"h":38.35,"l":37.72,"c":38.04,"v":297900},{"d":"2020-02-14","o":38.01,"h":38.22,"l":37.33,"c":37.79,"v":210300},{"d":"2020-02-18","o":37.75,"h":38.06,"l":36.97,"c":37.29,"v":415300},{"d":"2020-02-19","o":37.47,"h":37.58,"l":37.1,"c":37.33,"v":796000},{"d":"2020-02-20","o":37.15,"h":37.15,"l":35.98,"c":36.3,"v":687800},{"d":"2020-02-21","o":35.94,"h":36.21,"l":35,"c":35.05,"v":1188300},{"d":"2020-02-24","o":34.1,"h":34.81,"l":33.42,"c":34.26,"v":857900},{"d":"2020-02-25","o":36.32,"h":36.32,"l":32.84,"c":33.06,"v":1149700},{"d":"2020-02-26","o":31.01,"h":32.55,"l":28.37,"c":30.45,"v":3433100},{"d":"2020-02-27","o":29.57,"h":29.63,"l":27.54,"c":28.3,"v":2333500},{"d":"2020-02-28","o":28,"h":31.73,"l":27.84,"c":31,"v":2059300},{"d":"2020-03-02","o":30.9,"h":32.34,"l":29.9,"c":31.07,"v":1386400},{"d":"2020-03-03","o":31.08,"h":31.34,"l":29.09,"c":30.01,"v":1054100},{"d":"2020-03-04","o":30.54,"h":30.54,"l":28.37,"c":28.98,"v":873700},{"d":"2020-03-05","o":28.35,"h":28.57,"l":27.09,"c":27.35,"v":1017400},{"d":"2020-03-06","o":26.44,"h":28.11,"l":26.17,"c":27.33,"v":1132200},{"d":"2020-03-09","o":25.4,"h":26.77,"l":25,"c":26.01,"v":1709200},{"d":"2020-03-10","o":26.66,"h":28.65,"l":26.37,"c":27.8,"v":1383600},{"d":"2020-03-11","o":27.13,"h":28.29,"l":26.33,"c":27.25,"v":1076400},{"d":"2020-03-12","o":25.96,"h":27.54,"l":24.11,"c":25.35,"v":1193800},{"d":"2020-03-13","o":26.76,"h":28,"l":24.72,"c":27.94,"v":961900},{"d":"2020-03-16","o":25.31,"h":28.06,"l":23.75,"c":28.06,"v":1074900},{"d":"2020-03-17","o":28.44,"h":29.6,"l":25.7,"c":25.85,"v":1325200},{"d":"2020-03-18","o":24.6,"h":25.87,"l":22.83,"c":25.77,"v":1141800},{"d":"2020-03-19","o":25.59,"h":30.18,"l":24.31,"c":27.93,"v":1199500},{"d":"2020-03-20","o":28.3,"h":29.2,"l":24.02,"c":24.73,"v":1294600},{"d":"2020-03-23","o":24.75,"h":25.3,"l":21.03,"c":22.29,"v":1091300},{"d":"2020-03-24","o":23.53,"h":26.28,"l":23.4,"c":25.67,"v":902300},{"d":"2020-03-25","o":25.85,"h":27.28,"l":24.44,"c":24.76,"v":1151800},{"d":"2020-03-26","o":25.16,"h":26.68,"l":24.4,"c":25.85,"v":797400},{"d":"2020-03-27","o":24.98,"h":25.65,"l":23.74,"c":24.83,"v":650700},{"d":"2020-03-30","o":24.6,"h":26.79,"l":23,"c":26.18,"v":869800},{"d":"2020-03-31","o":26.11,"h":27.11,"l":24.13,"c":24.31,"v":1219000},{"d":"2020-04-01","o":23.55,"h":25.26,"l":22.07,"c":22.44,"v":1252000},{"d":"2020-04-02","o":22.2,"h":24.29,"l":21.76,"c":22.3,"v":940200},{"d":"2020-04-03","o":22.22,"h":22.5,"l":19.62,"c":20.58,"v":1057600},{"d":"2020-04-06","o":21.93,"h":23.44,"l":20.88,"c":22.65,"v":740900},{"d":"2020-04-07","o":23.79,"h":25.33,"l":22.9,"c":23.35,"v":848600},{"d":"2020-04-08","o":23.72,"h":25.47,"l":23.09,"c":24.46,"v":704200},{"d":"2020-04-09","o":25.03,"h":26.46,"l":23.78,"c":24.5,"v":927900},{"d":"2020-04-13","o":23.95,"h":24.74,"l":23,"c":24.5,"v":822800},{"d":"2020-04-14","o":24.9,"h":25.53,"l":23.3,"c":24.07,"v":794900},{"d":"2020-04-15","o":22.92,"h":23.49,"l":21.63,"c":23.1,"v":640600},{"d":"2020-04-16","o":23.01,"h":23.64,"l":22.39,"c":23.2,"v":602900},{"d":"2020-04-17","o":24.17,"h":24.63,"l":23.61,"c":24.37,"v":557500},{"d":"2020-04-20","o":23.75,"h":24.44,"l":23.18,"c":24.08,"v":439000},{"d":"2020-04-21","o":23.41,"h":23.86,"l":22.44,"c":22.67,"v":405500},{"d":"2020-04-22","o":23,"h":23.44,"l":21.45,"c":21.48,"v":463400},{"d":"2020-04-23","o":21.67,"h":22.71,"l":21.01,"c":21.49,"v":725100},{"d":"2020-04-24","o":21.57,"h":22.82,"l":20.03,"c":21.19,"v":786700},{"d":"2020-04-27","o":21.28,"h":23.89,"l":21.28,"c":23.61,"v":612800},{"d":"2020-04-28","o":24.57,"h":25.61,"l":23.57,"c":24.76,"v":827200},{"d":"2020-04-29","o":25.33,"h":26.75,"l":25.31,"c":26.67,"v":952800},{"d":"2020-04-30","o":25.96,"h":26,"l":23.83,"c":23.85,"v":914600},{"d":"2020-05-01","o":23.42,"h":24.4,"l":23,"c":24.04,"v":648800},{"d":"2020-05-04","o":23.82,"h":24.07,"l":22.64,"c":23.9,"v":639400},{"d":"2020-05-05","o":21.5,"h":25.19,"l":21.5,"c":22.87,"v":1628100},{"d":"2020-05-06","o":22.96,"h":24.46,"l":22.87,"c":24.01,"v":1229600},{"d":"2020-05-07","o":24.36,"h":25.65,"l":24,"c":24.12,"v":720600},{"d":"2020-05-08","o":24.61,"h":26.13,"l":24.56,"c":26.03,"v":659400},{"d":"2020-05-11","o":25.77,"h":26.02,"l":25.13,"c":25.34,"v":657100},{"d":"2020-05-12","o":25.41,"h":31.11,"l":25.38,"c":28.34,"v":4385800},{"d":"2020-05-13","o":28.5,"h":28.6,"l":25.18,"c":26.14,"v":2101000},{"d":"2020-05-14","o":25.51,"h":27.9,"l":25.26,"c":27.85,"v":1309800},{"d":"2020-05-15","o":27.89,"h":28.64,"l":27.29,"c":27.58,"v":1030900},{"d":"2020-05-18","o":28.24,"h":28.91,"l":27.74,"c":27.89,"v":895200},{"d":"2020-05-19","o":27.78,"h":29.01,"l":27.34,"c":28.45,"v":671600},{"d":"2020-05-20","o":29.11,"h":30.53,"l":29.11,"c":30.26,"v":940900},{"d":"2020-05-21","o":30,"h":30.87,"l":30,"c":30.71,"v":617300},{"d":"2020-05-22","o":30.52,"h":31,"l":29.06,"c":29.16,"v":815500},{"d":"2020-05-26","o":30.38,"h":30.38,"l":29.26,"c":29.91,"v":887400},{"d":"2020-05-27","o":30.19,"h":31.22,"l":29.76,"c":30.02,"v":991200},{"d":"2020-05-28","o":30.14,"h":30.28,"l":28.39,"c":28.61,"v":602700},{"d":"2020-05-29","o":28.32,"h":28.81,"l":27.74,"c":28.27,"v":640200},{"d":"2020-06-01","o":28.52,"h":30.34,"l":28.35,"c":29.89,"v":739200},{"d":"2020-06-02","o":30.03,"h":30.68,"l":28.98,"c":29.57,"v":838100},{"d":"2020-06-03","o":30.25,"h":32.3,"l":29.9,"c":31.8,"v":829100},{"d":"2020-06-04","o":31.55,"h":32.33,"l":30.92,"c":32.16,"v":794900},{"d":"2020-06-05","o":33.62,"h":34.46,"l":33.05,"c":33.31,"v":1008400},{"d":"2020-06-08","o":33.94,"h":34.45,"l":33.54,"c":34.23,"v":811000},{"d":"2020-06-09","o":33.79,"h":33.79,"l":31.22,"c":31.34,"v":907300},{"d":"2020-06-10","o":31.29,"h":31.29,"l":29.76,"c":29.88,"v":815000},{"d":"2020-06-11","o":28.43,"h":29.14,"l":27.73,"c":28.33,"v":917500},{"d":"2020-06-12","o":29.52,"h":29.54,"l":26.97,"c":27.89,"v":862800},{"d":"2020-06-15","o":26.92,"h":30.48,"l":26.75,"c":29.35,"v":872900},{"d":"2020-06-16","o":30.66,"h":30.66,"l":27.45,"c":27.76,"v":1108200},{"d":"2020-06-17","o":27.64,"h":27.64,"l":26.25,"c":26.49,"v":1215100},{"d":"2020-06-18","o":26.19,"h":27.33,"l":25.85,"c":27.02,"v":1127200},{"d":"2020-06-19","o":27.45,"h":27.88,"l":26.13,"c":26.62,"v":1505700},{"d":"2020-06-22","o":26.65,"h":27.4,"l":25.98,"c":26.93,"v":792800},{"d":"2020-06-23","o":27.31,"h":27.36,"l":26.33,"c":26.38,"v":1042400},{"d":"2020-06-24","o":26.06,"h":26.07,"l":24.59,"c":25.15,"v":1295600},{"d":"2020-06-25","o":24.99,"h":24.99,"l":23.83,"c":24.4,"v":1091900},{"d":"2020-06-26","o":24.04,"h":24.52,"l":22.45,"c":22.64,"v":5407100},{"d":"2020-06-29","o":22.87,"h":23.73,"l":22.55,"c":23.42,"v":1530700},{"d":"2020-06-30","o":23.18,"h":23.78,"l":22.7,"c":23.39,"v":1007900},{"d":"2020-07-01","o":23.14,"h":24.32,"l":23.05,"c":23.41,"v":1210000},{"d":"2020-07-02","o":23.88,"h":24.04,"l":23.04,"c":23.16,"v":805200},{"d":"2020-07-06","o":23.62,"h":23.92,"l":22.68,"c":23.22,"v":732200},{"d":"2020-07-07","o":22.86,"h":23.1,"l":22.24,"c":22.59,"v":1260400},{"d":"2020-07-08","o":22.38,"h":22.38,"l":21.63,"c":21.92,"v":1053900},{"d":"2020-07-09","o":21.77,"h":24.75,"l":20.54,"c":23.36,"v":5801000},{"d":"2020-07-10","o":23.29,"h":24.45,"l":22.85,"c":24.35,"v":1626400},{"d":"2020-07-13","o":24.12,"h":25.64,"l":23.85,"c":24.71,"v":1268700},{"d":"2020-07-14","o":24.39,"h":25.39,"l":23.9,"c":24.56,"v":681900},{"d":"2020-07-15","o":25.33,"h":26.04,"l":24.99,"c":25.6,"v":831200},{"d":"2020-07-16","o":25.7,"h":27.01,"l":25.36,"c":26.32,"v":1058800},{"d":"2020-07-17","o":26.23,"h":26.41,"l":24.73,"c":24.92,"v":1011400},{"d":"2020-07-20","o":24.9,"h":25.07,"l":24.02,"c":24.24,"v":535000},{"d":"2020-07-21","o":24.59,"h":25.25,"l":24.31,"c":24.48,"v":652600},{"d":"2020-07-22","o":24.34,"h":24.92,"l":24.24,"c":24.59,"v":364200},{"d":"2020-07-23","o":24.48,"h":25.11,"l":24.09,"c":24.9,"v":502500},{"d":"2020-07-24","o":24.98,"h":25.74,"l":24.73,"c":24.87,"v":482900},{"d":"2020-07-27","o":24.59,"h":24.59,"l":23.97,"c":24.18,"v":331700},{"d":"2020-07-28","o":24.08,"h":24.7,"l":24.03,"c":24.11,"v":383800},{"d":"2020-07-29","o":24.21,"h":24.24,"l":23.12,"c":23.41,"v":515900},{"d":"2020-07-30","o":23.15,"h":23.5,"l":22.54,"c":23.44,"v":530600},{"d":"2020-07-31","o":23.27,"h":23.29,"l":22.21,"c":23.1,"v":826300},{"d":"2020-08-03","o":23.13,"h":23.96,"l":22.47,"c":23.93,"v":683700},{"d":"2020-08-04","o":23.32,"h":25.13,"l":22.14,"c":24.43,"v":1963700},{"d":"2020-08-05","o":24.7,"h":24.73,"l":22.64,"c":22.69,"v":1217800},{"d":"2020-08-06","o":22.86,"h":24.31,"l":22.81,"c":23.55,"v":1177400},{"d":"2020-08-07","o":23.71,"h":23.83,"l":23.12,"c":23.6,"v":935800},{"d":"2020-08-10","o":23.85,"h":24.35,"l":23.53,"c":23.98,"v":750700},{"d":"2020-08-11","o":24.34,"h":26.29,"l":24.34,"c":25.33,"v":1513700},{"d":"2020-08-12","o":25.71,"h":25.78,"l":24.03,"c":25.02,"v":972100},{"d":"2020-08-13","o":24.73,"h":25.27,"l":24.49,"c":24.89,"v":456000},{"d":"2020-08-14","o":25,"h":26.01,"l":24.72,"c":25.2,"v":548500},{"d":"2020-08-17","o":25.2,"h":25.2,"l":24.13,"c":24.63,"v":515900},{"d":"2020-08-18","o":24.89,"h":24.89,"l":24.18,"c":24.43,"v":448100},{"d":"2020-08-19","o":24.46,"h":25.09,"l":24.32,"c":24.74,"v":632900},{"d":"2020-08-20","o":24.41,"h":24.56,"l":23.85,"c":24.31,"v":484600},{"d":"2020-08-21","o":24.38,"h":24.64,"l":24,"c":24.51,"v":645700},{"d":"2020-08-24","o":24.62,"h":25.65,"l":24.61,"c":25.56,"v":544800},{"d":"2020-08-25","o":25.59,"h":25.79,"l":24.89,"c":25.2,"v":377300},{"d":"2020-08-26","o":25.2,"h":25.5,"l":24.94,"c":25.04,"v":491200},{"d":"2020-08-27","o":25.03,"h":25.67,"l":24.79,"c":25.16,"v":392800},{"d":"2020-08-28","o":25.27,"h":25.55,"l":25.06,"c":25.39,"v":335800},{"d":"2020-08-31","o":25.32,"h":25.36,"l":24.27,"c":24.29,"v":460700},{"d":"2020-09-01","o":24.27,"h":24.46,"l":22.83,"c":22.9,"v":946700},{"d":"2020-09-02","o":23,"h":23.12,"l":21.69,"c":22.81,"v":1313400},{"d":"2020-09-03","o":22.97,"h":23.38,"l":21.78,"c":22.29,"v":1393000},{"d":"2020-09-04","o":22.53,"h":23.36,"l":22,"c":23.21,"v":1050000},{"d":"2020-09-08","o":23.01,"h":23.13,"l":22.22,"c":22.43,"v":636700},{"d":"2020-09-09","o":22.61,"h":22.61,"l":21.81,"c":22.25,"v":730500},{"d":"2020-09-10","o":22.29,"h":22.53,"l":21.13,"c":21.22,"v":818000},{"d":"2020-09-11","o":21.24,"h":21.39,"l":20.3,"c":20.86,"v":727800},{"d":"2020-09-14","o":21.01,"h":22.78,"l":20.95,"c":22.5,"v":1532300},{"d":"2020-09-15","o":22.26,"h":22.37,"l":20.75,"c":20.77,"v":1663700},{"d":"2020-09-16","o":24.5,"h":25.37,"l":24,"c":25.18,"v":7904400},{"d":"2020-09-17","o":24.77,"h":25.33,"l":24.63,"c":25.28,"v":1814700},{"d":"2020-09-18","o":25.02,"h":25.29,"l":24.71,"c":24.98,"v":1475700},{"d":"2020-09-21","o":24.76,"h":24.82,"l":24.2,"c":24.51,"v":1679100},{"d":"2020-09-22","o":24.69,"h":25,"l":24.31,"c":24.49,"v":1713700},{"d":"2020-09-23","o":24.47,"h":24.67,"l":23.8,"c":23.8,"v":2692300},{"d":"2020-09-24","o":23.77,"h":24.06,"l":23.44,"c":23.66,"v":921000},{"d":"2020-09-25","o":23.56,"h":24.26,"l":23.55,"c":24.19,"v":708400},{"d":"2020-09-28","o":24.52,"h":24.92,"l":24.44,"c":24.72,"v":838800},{"d":"2020-09-29","o":24.67,"h":24.96,"l":24.02,"c":24.6,"v":1128000},{"d":"2020-09-30","o":24.76,"h":25.03,"l":24.6,"c":24.71,"v":801400},{"d":"2020-10-01","o":24.63,"h":25.04,"l":24.02,"c":24.26,"v":1637000},{"d":"2020-10-02","o":23.88,"h":24.28,"l":23.68,"c":24.05,"v":2018000},{"d":"2020-10-05","o":24.31,"h":24.63,"l":23.37,"c":23.69,"v":1228500},{"d":"2020-10-06","o":23.9,"h":24.2,"l":23.61,"c":23.63,"v":1331200},{"d":"2020-10-07","o":23.83,"h":24.25,"l":23.83,"c":23.89,"v":1065200},{"d":"2020-10-08","o":24.11,"h":24.36,"l":23.85,"c":24,"v":2269500},{"d":"2020-10-09","o":24.21,"h":24.25,"l":23.71,"c":23.75,"v":2151800},{"d":"2020-10-12","o":23.79,"h":24.6,"l":23.79,"c":24.58,"v":1913500},{"d":"2020-10-13","o":24.58,"h":24.7,"l":24.17,"c":24.45,"v":3481200},{"d":"2020-10-14","o":24.7,"h":24.7,"l":23.7,"c":23.74,"v":3306000},{"d":"2020-10-15","o":22.7,"h":22.75,"l":21.8,"c":22.62,"v":7670300},{"d":"2020-10-16","o":22.64,"h":23.61,"l":22.31,"c":23.28,"v":4097700},{"d":"2020-10-19","o":22.69,"h":24.14,"l":22.63,"c":23,"v":1972400},{"d":"2020-10-20","o":23.26,"h":23.46,"l":23.04,"c":23.14,"v":1029000},{"d":"2020-10-21","o":23.07,"h":24.67,"l":22.67,"c":24.51,"v":2122500},{"d":"2020-10-22","o":24.72,"h":24.99,"l":23.69,"c":23.91,"v":919900},{"d":"2020-10-23","o":24,"h":24.13,"l":23.19,"c":23.36,"v":1199800},{"d":"2020-10-26","o":23.18,"h":23.24,"l":22.45,"c":22.76,"v":2102700},{"d":"2020-10-27","o":22.47,"h":22.47,"l":21.52,"c":21.99,"v":2225300},{"d":"2020-10-28","o":21.52,"h":21.62,"l":20.94,"c":20.97,"v":1577300},{"d":"2020-10-29","o":20.72,"h":21.51,"l":20.16,"c":21.31,"v":1474400},{"d":"2020-10-30","o":21.38,"h":21.6,"l":20.48,"c":21.25,"v":1628900},{"d":"2020-11-02","o":22,"h":23.02,"l":21.5,"c":22.63,"v":1654700},{"d":"2020-11-03","o":22.96,"h":23.81,"l":22.77,"c":23.02,"v":1603900},{"d":"2020-11-04","o":22.51,"h":23.67,"l":22.26,"c":23.26,"v":926800},{"d":"2020-11-05","o":23.14,"h":23.85,"l":22.89,"c":23.73,"v":1134300},{"d":"2020-11-06","o":23.82,"h":24,"l":23.33,"c":23.89,"v":1106900},{"d":"2020-11-09","o":25.47,"h":26.57,"l":24.32,"c":24.97,"v":1984800},{"d":"2020-11-10","o":25.35,"h":26.45,"l":24.81,"c":26.34,"v":1074200},{"d":"2020-11-11","o":26.23,"h":26.45,"l":25.23,"c":25.55,"v":1152500},{"d":"2020-11-12","o":25.34,"h":25.67,"l":24.78,"c":24.86,"v":584300},{"d":"2020-11-13","o":25.29,"h":26.37,"l":24.89,"c":26.36,"v":909800},{"d":"2020-11-16","o":26.98,"h":28.52,"l":26.8,"c":28.39,"v":1182200},{"d":"2020-11-17","o":28.07,"h":30.13,"l":27.34,"c":29.53,"v":1894700},{"d":"2020-11-18","o":29.58,"h":30.61,"l":28.91,"c":28.98,"v":1453400},{"d":"2020-11-19","o":28.64,"h":29.03,"l":27.87,"c":29,"v":653100},{"d":"2020-11-20","o":29.05,"h":30.15,"l":28.96,"c":30.12,"v":1301500},{"d":"2020-11-23","o":30,"h":31.45,"l":29.8,"c":31.32,"v":1519100},{"d":"2020-11-24","o":31.79,"h":33.06,"l":31.48,"c":32.99,"v":953800},{"d":"2020-11-25","o":33.2,"h":33.68,"l":32.34,"c":33.15,"v":1257200},{"d":"2020-11-27","o":35.03,"h":35.82,"l":33.97,"c":34.11,"v":2702900},{"d":"2020-11-30","o":33.34,"h":34.5,"l":32.91,"c":32.97,"v":2002100},{"d":"2020-12-01","o":34.03,"h":34.23,"l":31.8,"c":32.36,"v":6780400},{"d":"2020-12-02","o":32.05,"h":32.68,"l":31.3,"c":32.42,"v":668800},{"d":"2020-12-03","o":32.55,"h":33.09,"l":31.88,"c":32.4,"v":641700},{"d":"2020-12-04","o":32.66,"h":33.36,"l":32.09,"c":33.03,"v":493800},{"d":"2020-12-07","o":32.86,"h":33.3,"l":32,"c":32.11,"v":510400},{"d":"2020-12-08","o":31.28,"h":32.14,"l":30.89,"c":31.07,"v":591300},{"d":"2020-12-09","o":31.37,"h":32.81,"l":31.21,"c":32.39,"v":744300},{"d":"2020-12-10","o":31.74,"h":32.92,"l":31.59,"c":32.73,"v":549300},{"d":"2020-12-11","o":32.66,"h":33.33,"l":32,"c":32.18,"v":838400},{"d":"2020-12-14","o":32.89,"h":33.1,"l":31.65,"c":32.31,"v":472500},{"d":"2020-12-15","o":32.7,"h":33.14,"l":31.87,"c":32.85,"v":438100},{"d":"2020-12-16","o":32.89,"h":32.95,"l":31.95,"c":31.96,"v":673700},{"d":"2020-12-17","o":31.94,"h":32.55,"l":31.16,"c":32.4,"v":590900},{"d":"2020-12-18","o":32.47,"h":32.47,"l":31.5,"c":32.07,"v":2167400},{"d":"2020-12-21","o":32.07,"h":32.07,"l":30.91,"c":31.69,"v":590300},{"d":"2020-12-22","o":31.99,"h":31.99,"l":30.47,"c":31.51,"v":526100},{"d":"2020-12-23","o":31.9,"h":33.9,"l":31.89,"c":33.74,"v":918300},{"d":"2020-12-24","o":33.62,"h":33.76,"l":32.81,"c":32.93,"v":309200},{"d":"2020-12-28","o":33.1,"h":35.1,"l":32.73,"c":34.2,"v":3000600},{"d":"2020-12-29","o":33.99,"h":34.93,"l":33.72,"c":34.89,"v":707000},{"d":"2020-12-30","o":35.28,"h":35.71,"l":34.88,"c":35.47,"v":582400},{"d":"2020-12-31","o":35.37,"h":36.57,"l":35.22,"c":35.77,"v":912000},{"d":"2021-01-04","o":35.83,"h":36.36,"l":34.58,"c":35.6,"v":731900},{"d":"2021-01-05","o":35.63,"h":36.42,"l":35,"c":36.14,"v":472700},{"d":"2021-01-06","o":36.75,"h":38.68,"l":36.59,"c":37.99,"v":987800},{"d":"2021-01-07","o":38.5,"h":38.92,"l":37.61,"c":38.65,"v":712300},{"d":"2021-01-08","o":38.91,"h":39.34,"l":37.86,"c":39.18,"v":469500},{"d":"2021-01-11","o":38.89,"h":40.74,"l":38.03,"c":39.99,"v":843900},{"d":"2021-01-12","o":40.13,"h":41.91,"l":40,"c":41.11,"v":800800},{"d":"2021-01-13","o":40.61,"h":42.15,"l":40.21,"c":41.49,"v":1305400},{"d":"2021-01-14","o":41.86,"h":43.7,"l":41.14,"c":42.95,"v":1839800},{"d":"2021-01-15","o":41.96,"h":42.87,"l":41.01,"c":42.05,"v":480900},{"d":"2021-01-19","o":42.47,"h":43.79,"l":42.05,"c":43.69,"v":789300},{"d":"2021-01-20","o":44.09,"h":44.62,"l":42.72,"c":43,"v":745700},{"d":"2021-01-21","o":43.06,"h":43.93,"l":42,"c":43.09,"v":703800},{"d":"2021-01-22","o":42.5,"h":50.33,"l":41.77,"c":49.38,"v":1914900},{"d":"2021-01-25","o":50.88,"h":58.33,"l":50.32,"c":54.41,"v":7074700},{"d":"2021-01-26","o":55.18,"h":61,"l":54.02,"c":59.83,"v":3257700},{"d":"2021-01-27","o":64.9,"h":73,"l":46.55,"c":48.27,"v":8069800},{"d":"2021-01-28","o":52.86,"h":55.32,"l":46.8,"c":47.74,"v":6244200},{"d":"2021-01-29","o":48.72,"h":53.19,"l":48.08,"c":49.42,"v":2068500},{"d":"2021-02-01","o":49.34,"h":52.25,"l":46.55,"c":51.67,"v":1632000},{"d":"2021-02-02","o":50.31,"h":51,"l":45.24,"c":45.79,"v":2145100},{"d":"2021-02-03","o":46.11,"h":47.56,"l":45.15,"c":47,"v":1005000},{"d":"2021-02-04","o":46.75,"h":46.8,"l":44.14,"c":44.81,"v":785300},{"d":"2021-02-05","o":45.15,"h":47.43,"l":44.54,"c":46.87,"v":788000},{"d":"2021-02-08","o":45.86,"h":47.77,"l":45.86,"c":47.22,"v":382600},{"d":"2021-02-09","o":46.69,"h":46.89,"l":45.24,"c":46.45,"v":644300},{"d":"2021-02-10","o":46.99,"h":47.76,"l":45,"c":47.44,"v":596900},{"d":"2021-02-11","o":47.68,"h":47.68,"l":45.16,"c":47.18,"v":660000},{"d":"2021-02-12","o":47.05,"h":49.97,"l":46.05,"c":49.55,"v":863000},{"d":"2021-02-16","o":49.6,"h":51.51,"l":48.93,"c":49.86,"v":610900},{"d":"2021-02-17","o":49.8,"h":51.42,"l":48.49,"c":51.16,"v":674000},{"d":"2021-02-18","o":50.76,"h":52.51,"l":50.1,"c":50.48,"v":476900},{"d":"2021-02-19","o":50.63,"h":51.53,"l":49.76,"c":50.27,"v":405500},{"d":"2021-02-22","o":51.68,"h":55.74,"l":50.73,"c":53.85,"v":1075300},{"d":"2021-02-23","o":52.88,"h":53.1,"l":49.57,"c":51.92,"v":578100},{"d":"2021-02-24","o":52.4,"h":54.85,"l":52.15,"c":54.31,"v":528300},{"d":"2021-02-25","o":55.31,"h":55.99,"l":52.23,"c":53.07,"v":935300},{"d":"2021-02-26","o":57,"h":70.71,"l":56.5,"c":65.59,"v":3359200},{"d":"2021-03-01","o":65.3,"h":72.95,"l":63.77,"c":71.13,"v":1506000},{"d":"2021-03-02","o":69.29,"h":72.41,"l":66.77,"c":67.14,"v":1434100},{"d":"2021-03-03","o":69.13,"h":74.05,"l":68.34,"c":68.74,"v":1099800},{"d":"2021-03-04","o":69.07,"h":71.99,"l":66.17,"c":68.15,"v":1256200},{"d":"2021-03-05","o":67.39,"h":69.75,"l":66.17,"c":69.07,"v":775800},{"d":"2021-03-08","o":69.64,"h":75.15,"l":64.98,"c":74.37,"v":1288600},{"d":"2021-03-09","o":74.06,"h":74.99,"l":69.13,"c":71.28,"v":794200},{"d":"2021-03-10","o":68.6,"h":72.38,"l":66.78,"c":71.33,"v":841100},{"d":"2021-03-11","o":71,"h":73.87,"l":70.3,"c":73.6,"v":806400},{"d":"2021-03-12","o":73.84,"h":78.99,"l":72.16,"c":78.63,"v":991000},{"d":"2021-03-15","o":78,"h":83.63,"l":76,"c":76.17,"v":930300},{"d":"2021-03-16","o":76.13,"h":79.41,"l":75.22,"c":76.31,"v":474000},{"d":"2021-03-17","o":75.13,"h":75.13,"l":70.32,"c":72.57,"v":771700},{"d":"2021-03-18","o":71.56,"h":73.05,"l":69.69,"c":70.01,"v":538400},{"d":"2021-03-19","o":69.53,"h":71.94,"l":68.98,"c":69.27,"v":886100},{"d":"2021-03-22","o":69.69,"h":69.9,"l":67.3,"c":69.19,"v":498200},{"d":"2021-03-23","o":67.63,"h":67.91,"l":64.39,"c":64.74,"v":531100},{"d":"2021-03-24","o":65.31,"h":65.89,"l":60.37,"c":60.51,"v":680800},{"d":"2021-03-25","o":59.94,"h":61.64,"l":58.33,"c":60.87,"v":495600},{"d":"2021-03-26","o":59,"h":59.94,"l":49.2,"c":54.01,"v":2522000},{"d":"2021-03-29","o":54.87,"h":56.51,"l":51.08,"c":52.5,"v":1023400},{"d":"2021-03-30","o":53.39,"h":55,"l":52,"c":53.76,"v":598900},{"d":"2021-03-31","o":53.55,"h":54.79,"l":52.39,"c":53.16,"v":653400},{"d":"2021-04-01","o":53.48,"h":54.67,"l":52.84,"c":53.56,"v":500400},{"d":"2021-04-05","o":53.63,"h":54.02,"l":50.39,"c":51.8,"v":626100},{"d":"2021-04-06","o":52.27,"h":54.41,"l":52.2,"c":53.67,"v":479500},{"d":"2021-04-07","o":53.69,"h":54.06,"l":50.67,"c":52.19,"v":465800},{"d":"2021-04-08","o":52.17,"h":52.21,"l":50.5,"c":51.48,"v":320200},{"d":"2021-04-09","o":51.47,"h":52.35,"l":50.8,"c":51.62,"v":289200},{"d":"2021-04-12","o":52.16,"h":52.58,"l":50.96,"c":51.74,"v":420300},{"d":"2021-04-13","o":52.14,"h":53.5,"l":51.26,"c":52.39,"v":459000},{"d":"2021-04-14","o":51.83,"h":54.22,"l":51.06,"c":53.08,"v":566900},{"d":"2021-04-15","o":53.61,"h":53.9,"l":50.75,"c":51.64,"v":404600},{"d":"2021-04-16","o":52.36,"h":53.76,"l":51.67,"c":52.86,"v":343300},{"d":"2021-04-19","o":52.86,"h":53.66,"l":51.25,"c":52.29,"v":538800},{"d":"2021-04-20","o":51.59,"h":52.19,"l":50.42,"c":51.31,"v":534800},{"d":"2021-04-21","o":50.9,"h":53.15,"l":50.43,"c":52.06,"v":501600},{"d":"2021-04-22","o":52.7,"h":53.3,"l":50.97,"c":52,"v":378000},{"d":"2021-04-23","o":52.25,"h":53.45,"l":51.44,"c":52.54,"v":307200},{"d":"2021-04-26","o":53.2,"h":53.35,"l":50.55,"c":52.31,"v":284000},{"d":"2021-04-27","o":52.81,"h":53.99,"l":52.43,"c":53,"v":278000},{"d":"2021-04-28","o":53,"h":53.19,"l":51.99,"c":52.73,"v":215700},{"d":"2021-04-29","o":53.1,"h":53.29,"l":50.49,"c":51.15,"v":365600},{"d":"2021-04-30","o":50.81,"h":51.19,"l":50,"c":50.28,"v":528400},{"d":"2021-05-03","o":50.62,"h":50.7,"l":47.92,"c":47.94,"v":841800},{"d":"2021-05-04","o":47.5,"h":47.68,"l":46.19,"c":47.06,"v":654100},{"d":"2021-05-05","o":47.57,"h":47.6,"l":44.98,"c":45.15,"v":932700},{"d":"2021-05-06","o":45.77,"h":46.03,"l":44.55,"c":45.55,"v":368600},{"d":"2021-05-07","o":46.86,"h":49.44,"l":45.27,"c":47.22,"v":513000},{"d":"2021-05-10","o":45.98,"h":48.49,"l":45.98,"c":47.26,"v":472900},{"d":"2021-05-11","o":46.74,"h":47.95,"l":45.3,"c":47.91,"v":287100},{"d":"2021-05-12","o":47.75,"h":48.27,"l":45.63,"c":46.08,"v":325500},{"d":"2021-05-13","o":46.44,"h":48.61,"l":46.31,"c":47.45,"v":476300},{"d":"2021-05-14","o":48.52,"h":49.36,"l":47.71,"c":49.22,"v":385900},{"d":"2021-05-17","o":50.77,"h":50.99,"l":47.05,"c":47.53,"v":504500},{"d":"2021-05-18","o":47.54,"h":48.81,"l":47.05,"c":48.01,"v":321500},{"d":"2021-05-19","o":47.14,"h":49.17,"l":47.1,"c":49.02,"v":288100},{"d":"2021-05-20","o":49.2,"h":50.14,"l":48.77,"c":49.93,"v":302700},{"d":"2021-05-21","o":50.28,"h":51.75,"l":49.68,"c":50.97,"v":526100},{"d":"2021-05-24","o":51.61,"h":51.71,"l":49.99,"c":50.42,"v":482800},{"d":"2021-05-25","o":50.36,"h":51.91,"l":49.82,"c":49.89,"v":400700},{"d":"2021-05-26","o":50.03,"h":51.95,"l":50.03,"c":51.73,"v":279500},{"d":"2021-05-27","o":52.34,"h":53.5,"l":51.97,"c":53.31,"v":490300},{"d":"2021-05-28","o":53.83,"h":53.9,"l":52.88,"c":53.68,"v":499300},{"d":"2021-06-01","o":54.1,"h":54.26,"l":52.98,"c":54.25,"v":457500},{"d":"2021-06-02","o":54.73,"h":55.37,"l":53.9,"c":55.32,"v":724500},{"d":"2021-06-03","o":55.09,"h":56.97,"l":54.41,"c":56.77,"v":981400},{"d":"2021-06-04","o":56.62,"h":67.4,"l":56.62,"c":66.8,"v":3026600},{"d":"2021-06-07","o":68.17,"h":70.05,"l":65.34,"c":70,"v":1339600},{"d":"2021-06-08","o":68.7,"h":72.1,"l":68.68,"c":71.43,"v":988600},{"d":"2021-06-09","o":71.02,"h":72.8,"l":66.02,"c":66.16,"v":844800},{"d":"2021-06-10","o":66.24,"h":66.96,"l":62.87,"c":63.05,"v":457600},{"d":"2021-06-11","o":63.7,"h":65.06,"l":62.88,"c":64.97,"v":311600},{"d":"2021-06-14","o":64.71,"h":65.88,"l":63.99,"c":65.1,"v":426900},{"d":"2021-06-15","o":65.12,"h":65.96,"l":62.45,"c":63.35,"v":448100},{"d":"2021-06-16","o":63.29,"h":64.79,"l":62.59,"c":64.43,"v":363600},{"d":"2021-06-17","o":63.99,"h":64.8,"l":60.51,"c":61.62,"v":479600},{"d":"2021-06-18","o":60.31,"h":61.91,"l":59.54,"c":61.44,"v":706600},{"d":"2021-06-21","o":62.14,"h":62.89,"l":60.7,"c":61.26,"v":371200},{"d":"2021-06-22","o":61.42,"h":63.37,"l":59.97,"c":62.78,"v":398800},{"d":"2021-06-23","o":62.69,"h":65.23,"l":62.63,"c":64.31,"v":335400},{"d":"2021-06-24","o":64.42,"h":65.41,"l":63.77,"c":64.96,"v":228300},{"d":"2021-06-25","o":65.28,"h":66.22,"l":64.51,"c":65.15,"v":612500},{"d":"2021-06-28","o":64.89,"h":66.98,"l":64.54,"c":66.73,"v":325300},{"d":"2021-06-29","o":66.73,"h":67.87,"l":66.23,"c":66.73,"v":223100},{"d":"2021-06-30","o":66.69,"h":67.45,"l":66,"c":66.8,"v":294000},{"d":"2021-07-01","o":67.11,"h":68,"l":65.77,"c":65.99,"v":425200},{"d":"2021-07-02","o":66.31,"h":67.47,"l":65,"c":66.86,"v":288900},{"d":"2021-07-06","o":66.83,"h":66.83,"l":61.72,"c":61.84,"v":386400},{"d":"2021-07-07","o":61.09,"h":62.04,"l":59.74,"c":60.97,"v":255700},{"d":"2021-07-08","o":59.55,"h":60.51,"l":57.28,"c":58.86,"v":304100},{"d":"2021-07-09","o":60.04,"h":61.05,"l":59.55,"c":60.92,"v":180100},{"d":"2021-07-12","o":60.08,"h":63.21,"l":59.53,"c":62.71,"v":420200},{"d":"2021-07-13","o":61.98,"h":62.58,"l":58.8,"c":58.98,"v":334200},{"d":"2021-07-14","o":59.35,"h":59.5,"l":57.17,"c":57.48,"v":216900},{"d":"2021-07-15","o":57.57,"h":58.27,"l":54.67,"c":55.54,"v":243600},{"d":"2021-07-16","o":56.16,"h":56.99,"l":54.6,"c":55.01,"v":293100},{"d":"2021-07-19","o":53.59,"h":54.91,"l":52.69,"c":53.07,"v":372700},{"d":"2021-07-20","o":53.51,"h":54.77,"l":52.75,"c":54.36,"v":234600},{"d":"2021-07-21","o":54.99,"h":57.98,"l":54.8,"c":56.54,"v":309900},{"d":"2021-07-22","o":54.85,"h":54.85,"l":52.81,"c":53.43,"v":337000},{"d":"2021-07-23","o":53.98,"h":54.44,"l":51.64,"c":52.23,"v":344800},{"d":"2021-07-26","o":52.96,"h":55.05,"l":52.66,"c":54.65,"v":280200},{"d":"2021-07-27","o":53.92,"h":53.97,"l":52.26,"c":53.14,"v":282800},{"d":"2021-07-28","o":53.2,"h":54.28,"l":51.73,"c":52.6,"v":313500},{"d":"2021-07-29","o":53.39,"h":54.09,"l":51.62,"c":51.63,"v":269900},{"d":"2021-07-30","o":51.18,"h":51.7,"l":49.38,"c":50.04,"v":294100},{"d":"2021-08-02","o":50.9,"h":51.97,"l":49.57,"c":50.02,"v":310200},{"d":"2021-08-03","o":49.73,"h":50.07,"l":47.13,"c":47.96,"v":393600},{"d":"2021-08-04","o":47.09,"h":48.41,"l":47.09,"c":48.05,"v":224200},{"d":"2021-08-05","o":47.86,"h":50.34,"l":47.86,"c":49.53,"v":302700},{"d":"2021-08-06","o":52.5,"h":54.36,"l":49.84,"c":52.71,"v":525000},{"d":"2021-08-09","o":52.37,"h":53.59,"l":51.02,"c":52.9,"v":425100},{"d":"2021-08-10","o":52.64,"h":55.33,"l":52,"c":54.34,"v":365200},{"d":"2021-08-11","o":54.6,"h":55.51,"l":53.37,"c":55.46,"v":417200},{"d":"2021-08-12","o":55.5,"h":56.04,"l":51.94,"c":52.56,"v":326300},{"d":"2021-08-13","o":53.04,"h":54.35,"l":51.1,"c":51.41,"v":208000},{"d":"2021-08-16","o":50.73,"h":51.68,"l":49.96,"c":51.24,"v":178200},{"d":"2021-08-17","o":50.52,"h":51.63,"l":49.09,"c":49.97,"v":280600},{"d":"2021-08-18","o":50.18,"h":50.79,"l":48.92,"c":49,"v":290200},{"d":"2021-08-19","o":48.45,"h":48.5,"l":46.87,"c":47.33,"v":271400},{"d":"2021-08-20","o":47.2,"h":48.96,"l":47.1,"c":48.06,"v":172400},{"d":"2021-08-23","o":48.48,"h":49.75,"l":47.71,"c":49.33,"v":202400},{"d":"2021-08-24","o":49.67,"h":49.99,"l":48.29,"c":48.7,"v":353000},{"d":"2021-08-25","o":48.77,"h":49.35,"l":47.16,"c":47.16,"v":471800},{"d":"2021-08-26","o":47.13,"h":47.31,"l":45.72,"c":46.58,"v":384700},{"d":"2021-08-27","o":46.85,"h":49.12,"l":46.41,"c":48.24,"v":299700},{"d":"2021-08-30","o":48.46,"h":48.69,"l":46.51,"c":47.69,"v":152100},{"d":"2021-08-31","o":47.74,"h":49.18,"l":47.36,"c":47.53,"v":573200},{"d":"2021-09-01","o":48.16,"h":48.44,"l":46.5,"c":47.28,"v":399600},{"d":"2021-09-02","o":47.45,"h":48.17,"l":46.72,"c":46.96,"v":215900},{"d":"2021-09-03","o":46.96,"h":46.96,"l":45.31,"c":45.53,"v":265200},{"d":"2021-09-07","o":45.52,"h":46.61,"l":44.34,"c":44.59,"v":396100},{"d":"2021-09-08","o":45.94,"h":45.94,"l":43.26,"c":44.2,"v":370700},{"d":"2021-09-09","o":44.57,"h":49.27,"l":43.62,"c":46.49,"v":1020800},{"d":"2021-09-10","o":46.64,"h":46.97,"l":45.18,"c":45.86,"v":516400},{"d":"2021-09-13","o":46.38,"h":47.09,"l":45.48,"c":46.98,"v":414500},{"d":"2021-09-14","o":46.99,"h":47.26,"l":45.6,"c":46.56,"v":587900},{"d":"2021-09-15","o":46.62,"h":47.91,"l":46.45,"c":47.42,"v":390900},{"d":"2021-09-16","o":47.52,"h":47.8,"l":46.57,"c":47.29,"v":262700},{"d":"2021-09-17","o":47.36,"h":48.06,"l":46.64,"c":47.68,"v":980700},{"d":"2021-09-20","o":46.64,"h":47.39,"l":45.83,"c":46.38,"v":329400},{"d":"2021-09-21","o":46.88,"h":47.19,"l":45.13,"c":45.21,"v":252200},{"d":"2021-09-22","o":45.72,"h":46.8,"l":45.72,"c":45.83,"v":163500},{"d":"2021-09-23","o":46.13,"h":46.82,"l":45.86,"c":46.64,"v":177900},{"d":"2021-09-24","o":46.21,"h":47.56,"l":46.12,"c":47.29,"v":254100},{"d":"2021-09-27","o":47.29,"h":48.55,"l":46.96,"c":47.92,"v":187200},{"d":"2021-09-28","o":47.6,"h":48.83,"l":47.24,"c":48.14,"v":304500},{"d":"2021-09-29","o":47.62,"h":48.35,"l":46.93,"c":47.33,"v":190100},{"d":"2021-09-30","o":47.44,"h":47.44,"l":46.11,"c":46.59,"v":217700},{"d":"2021-10-01","o":46.85,"h":47.54,"l":46.32,"c":47.34,"v":319700},{"d":"2021-10-04","o":47.47,"h":47.85,"l":46.13,"c":46.36,"v":201100},{"d":"2021-10-05","o":46.11,"h":46.48,"l":44.77,"c":45.98,"v":277900},{"d":"2021-10-06","o":45.66,"h":45.9,"l":44.51,"c":45.19,"v":160000},{"d":"2021-10-07","o":45.57,"h":46.59,"l":45.57,"c":45.85,"v":238800},{"d":"2021-10-08","o":46.11,"h":46.67,"l":45.75,"c":45.91,"v":144400},{"d":"2021-10-11","o":46.1,"h":46.5,"l":45.13,"c":45.2,"v":160700},{"d":"2021-10-12","o":45.15,"h":45.76,"l":44.75,"c":45.26,"v":294100},{"d":"2021-10-13","o":45.4,"h":46.18,"l":45.08,"c":46.16,"v":163300},{"d":"2021-10-14","o":46.53,"h":47.64,"l":46.29,"c":47.21,"v":185000},{"d":"2021-10-15","o":47.84,"h":47.84,"l":45.13,"c":45.2,"v":220800},{"d":"2021-10-18","o":44.89,"h":45.35,"l":43.8,"c":44.66,"v":349000},{"d":"2021-10-19","o":45.36,"h":45.94,"l":44.5,"c":45.35,"v":209900},{"d":"2021-10-20","o":45.13,"h":46.66,"l":44.88,"c":46.09,"v":173800},{"d":"2021-10-21","o":45.93,"h":46.99,"l":44.43,"c":44.5,"v":260300},{"d":"2021-10-22","o":44.37,"h":44.98,"l":43.14,"c":43.15,"v":253100},{"d":"2021-10-25","o":43.01,"h":43.49,"l":41.82,"c":42.6,"v":406400},{"d":"2021-10-26","o":42.76,"h":42.88,"l":41.3,"c":41.47,"v":240500},{"d":"2021-10-27","o":41.33,"h":41.33,"l":39.78,"c":39.83,"v":320300},{"d":"2021-10-28","o":40.2,"h":40.98,"l":39.73,"c":40.62,"v":176300},{"d":"2021-10-29","o":40.4,"h":40.6,"l":39.47,"c":39.79,"v":286300},{"d":"2021-11-01","o":40.43,"h":42.1,"l":39.87,"c":41.27,"v":382100},{"d":"2021-11-02","o":41.2,"h":42.41,"l":40.54,"c":42.13,"v":300500},{"d":"2021-11-03","o":42.14,"h":43.6,"l":40.88,"c":43.16,"v":299000},{"d":"2021-11-04","o":43.15,"h":43.3,"l":42.42,"c":42.97,"v":326400},{"d":"2021-11-05","o":50.72,"h":51.51,"l":47.85,"c":49.1,"v":876900},{"d":"2021-11-08","o":49.47,"h":50.48,"l":47.87,"c":48.71,"v":335800},{"d":"2021-11-09","o":48.32,"h":49.1,"l":47.48,"c":48.72,"v":246100},{"d":"2021-11-10","o":48.16,"h":49.35,"l":46.99,"c":47.21,"v":286000},{"d":"2021-11-11","o":46.52,"h":48.78,"l":46.49,"c":47.05,"v":296100},{"d":"2021-11-12","o":46.96,"h":47.3,"l":46.16,"c":46.69,"v":190100},{"d":"2021-11-15","o":46.8,"h":48.93,"l":46.7,"c":48.61,"v":309400},{"d":"2021-11-16","o":48.31,"h":48.59,"l":46.67,"c":46.85,"v":284200},{"d":"2021-11-17","o":46.43,"h":46.67,"l":45.02,"c":45.73,"v":337700},{"d":"2021-11-18","o":45.73,"h":46.01,"l":44,"c":44.35,"v":313100},{"d":"2021-11-19","o":43.87,"h":44.66,"l":42.49,"c":43.37,"v":401700},{"d":"2021-11-22","o":43.62,"h":44.65,"l":42.69,"c":44.25,"v":397600},{"d":"2021-11-23","o":43.9,"h":44.38,"l":41.72,"c":41.83,"v":722200},{"d":"2021-11-24","o":41.36,"h":41.76,"l":40.74,"c":41.22,"v":409300},{"d":"2021-11-26","o":39.94,"h":40.47,"l":38.02,"c":39.26,"v":412400},{"d":"2021-11-29","o":40,"h":40.06,"l":37.54,"c":39.51,"v":601100},{"d":"2021-11-30","o":38.97,"h":39.52,"l":37.25,"c":38.61,"v":1814800},{"d":"2021-12-01","o":39.62,"h":39.66,"l":35.35,"c":35.44,"v":555100},{"d":"2021-12-02","o":35.84,"h":37.32,"l":35.34,"c":37.04,"v":539300},{"d":"2021-12-03","o":37.17,"h":38.81,"l":36.67,"c":38.55,"v":435700},{"d":"2021-12-06","o":38.57,"h":40.47,"l":38.55,"c":39.75,"v":598000},{"d":"2021-12-07","o":40.47,"h":42.04,"l":40,"c":40.79,"v":797400},{"d":"2021-12-08","o":41,"h":42.1,"l":39.88,"c":39.99,"v":355300},{"d":"2021-12-09","o":39.38,"h":39.82,"l":38.6,"c":38.84,"v":311000},{"d":"2021-12-10","o":39.13,"h":39.31,"l":38.47,"c":39.07,"v":221100},{"d":"2021-12-13","o":38.59,"h":38.78,"l":36.97,"c":37.09,"v":345900},{"d":"2021-12-14","o":36.45,"h":37.06,"l":35.3,"c":35.39,"v":526000},{"d":"2021-12-15","o":35.22,"h":35.22,"l":33.5,"c":34.33,"v":713700},{"d":"2021-12-16","o":34.85,"h":36,"l":33.89,"c":34.08,"v":563900},{"d":"2021-12-17","o":34.16,"h":36.38,"l":33.37,"c":35.31,"v":1761400},{"d":"2021-12-20","o":34.29,"h":34.57,"l":32.96,"c":33.5,"v":448700},{"d":"2021-12-21","o":33.69,"h":35.44,"l":33.69,"c":35.07,"v":344100},{"d":"2021-12-22","o":34.91,"h":35.44,"l":34.47,"c":34.77,"v":269300},{"d":"2021-12-23","o":35.1,"h":36.08,"l":34.56,"c":35.92,"v":257700},{"d":"2021-12-27","o":35.94,"h":35.98,"l":34.9,"c":35.19,"v":234900},{"d":"2021-12-28","o":35.4,"h":36.25,"l":34.82,"c":35.05,"v":163500},{"d":"2021-12-29","o":34.91,"h":35.2,"l":34.02,"c":34.45,"v":181300},{"d":"2021-12-30","o":34.45,"h":36.36,"l":34.45,"c":35.68,"v":233300},{"d":"2021-12-31","o":35.7,"h":36.21,"l":34.37,"c":34.44,"v":178100},{"d":"2022-01-03","o":34.67,"h":38.03,"l":34.67,"c":37.2,"v":457900},{"d":"2022-01-04","o":37.45,"h":39.8,"l":37.45,"c":39.19,"v":787100},{"d":"2022-01-05","o":39.55,"h":40.94,"l":38.13,"c":38.39,"v":599000},{"d":"2022-01-06","o":38.12,"h":39.36,"l":37.68,"c":37.91,"v":361500},{"d":"2022-01-07","o":37.88,"h":40.88,"l":37.84,"c":40.62,"v":609900},{"d":"2022-01-10","o":40.66,"h":41.73,"l":39.8,"c":41.39,"v":520100},{"d":"2022-01-11","o":41,"h":42.49,"l":40.91,"c":41.71,"v":425700},{"d":"2022-01-12","o":41.74,"h":41.9,"l":40.64,"c":41.22,"v":403900},{"d":"2022-01-13","o":41.51,"h":42.92,"l":41.21,"c":41.96,"v":350000},{"d":"2022-01-14","o":41.1,"h":42.3,"l":40.62,"c":42.2,"v":454700},{"d":"2022-01-18","o":42.1,"h":43.07,"l":40.28,"c":40.56,"v":422500},{"d":"2022-01-19","o":40.71,"h":40.77,"l":39.22,"c":40,"v":381400},{"d":"2022-01-20","o":40.34,"h":40.5,"l":38.79,"c":38.94,"v":374100},{"d":"2022-01-21","o":38.12,"h":38.23,"l":35.62,"c":35.97,"v":482500},{"d":"2022-01-24","o":35.15,"h":37.32,"l":34.17,"c":37.27,"v":483900},{"d":"2022-01-25","o":36.34,"h":39.11,"l":36.34,"c":38.73,"v":461600},{"d":"2022-01-26","o":39.4,"h":39.96,"l":38.1,"c":38.27,"v":486200},{"d":"2022-01-27","o":38.67,"h":39.41,"l":38.14,"c":38.56,"v":396800},{"d":"2022-01-28","o":38.66,"h":40.21,"l":38.06,"c":40.16,"v":428500},{"d":"2022-01-31","o":39.94,"h":43.4,"l":39.78,"c":42.63,"v":848200},{"d":"2022-02-01","o":42.5,"h":43.81,"l":41.76,"c":42.02,"v":495600},{"d":"2022-02-02","o":41.82,"h":42.45,"l":40.86,"c":41.2,"v":268200},{"d":"2022-02-03","o":40.53,"h":41.75,"l":40.21,"c":40.51,"v":268800},{"d":"2022-02-04","o":40.07,"h":40.91,"l":38.77,"c":40.12,"v":348000},{"d":"2022-02-07","o":40.12,"h":40.44,"l":38.75,"c":39.69,"v":292100},{"d":"2022-02-08","o":40.02,"h":42.04,"l":40.02,"c":41.5,"v":346500},{"d":"2022-02-09","o":41.65,"h":42.84,"l":41.63,"c":42.77,"v":185400},{"d":"2022-02-10","o":42.16,"h":43.96,"l":41.69,"c":42.98,"v":277000},{"d":"2022-02-11","o":42.98,"h":44.42,"l":42.67,"c":43.36,"v":271200},{"d":"2022-02-14","o":43.3,"h":44.18,"l":42.25,"c":42.33,"v":291700},{"d":"2022-02-15","o":43.12,"h":44.66,"l":42.55,"c":44.66,"v":346600},{"d":"2022-02-16","o":39.62,"h":40.71,"l":34.68,"c":37.95,"v":1520900},{"d":"2022-02-17","o":36.66,"h":38.92,"l":36.59,"c":37.41,"v":496200},{"d":"2022-02-18","o":37.1,"h":39.59,"l":37.1,"c":38.5,"v":389300},{"d":"2022-02-22","o":37.4,"h":39.6,"l":37.32,"c":37.57,"v":408300},{"d":"2022-02-23","o":38.43,"h":40.6,"l":38.32,"c":40.03,"v":677400},{"d":"2022-02-24","o":38.42,"h":41.15,"l":38.24,"c":41.06,"v":402300},{"d":"2022-02-25","o":41.04,"h":41.95,"l":39.86,"c":40.86,"v":339200},{"d":"2022-02-28","o":39.98,"h":42.52,"l":39.98,"c":41.45,"v":522200},{"d":"2022-03-01","o":41.45,"h":41.93,"l":39.87,"c":41.25,"v":1801400},{"d":"2022-03-02","o":41.23,"h":43.82,"l":41.18,"c":43.44,"v":449200},{"d":"2022-03-03","o":43.63,"h":44.05,"l":41,"c":42.5,"v":346900},{"d":"2022-03-04","o":42.09,"h":42.98,"l":41.26,"c":41.83,"v":325200},{"d":"2022-03-07","o":41.85,"h":42.81,"l":39.8,"c":39.96,"v":985300},{"d":"2022-03-08","o":40.13,"h":41,"l":38.82,"c":38.85,"v":894200},{"d":"2022-03-09","o":39.6,"h":40.25,"l":38.83,"c":38.89,"v":499800},{"d":"2022-03-10","o":38.24,"h":39.89,"l":37.15,"c":39.72,"v":694100},{"d":"2022-03-11","o":40,"h":40.15,"l":38.45,"c":38.5,"v":665800},{"d":"2022-03-14","o":38.67,"h":41.27,"l":38.01,"c":41.19,"v":460600},{"d":"2022-03-15","o":41.27,"h":42.36,"l":37.01,"c":38.81,"v":858800},{"d":"2022-03-16","o":39.16,"h":40.24,"l":38.45,"c":39.85,"v":516600},{"d":"2022-03-17","o":39.42,"h":40.55,"l":38.95,"c":40.34,"v":284700},{"d":"2022-03-18","o":40.01,"h":40.65,"l":39.49,"c":40.5,"v":510900},{"d":"2022-03-21","o":40.54,"h":40.86,"l":38.57,"c":38.98,"v":433700},{"d":"2022-03-22","o":39.3,"h":40.06,"l":38.54,"c":39.79,"v":493100},{"d":"2022-03-23","o":39.57,"h":41.55,"l":39.49,"c":40.32,"v":365900},{"d":"2022-03-24","o":40.62,"h":41.53,"l":40.23,"c":41.43,"v":280300},{"d":"2022-03-25","o":41.51,"h":42.48,"l":41.25,"c":42.35,"v":416000},{"d":"2022-03-28","o":42.66,"h":42.71,"l":40.9,"c":41.59,"v":494500},{"d":"2022-03-29","o":42.07,"h":43.74,"l":41.44,"c":43.19,"v":477300},{"d":"2022-03-30","o":42.06,"h":43.28,"l":42.06,"c":42.69,"v":398800},{"d":"2022-03-31","o":42.6,"h":42.6,"l":40.53,"c":40.63,"v":330000},{"d":"2022-04-01","o":40.82,"h":42.49,"l":40.18,"c":41.22,"v":296300},{"d":"2022-04-04","o":41.28,"h":42.21,"l":40.01,"c":42.05,"v":367600},{"d":"2022-04-05","o":41.99,"h":42.09,"l":39.13,"c":39.38,"v":374500},{"d":"2022-04-06","o":38.97,"h":39.11,"l":37.92,"c":38.57,"v":299100},{"d":"2022-04-07","o":38.68,"h":38.7,"l":36.74,"c":37.58,"v":528900},{"d":"2022-04-08","o":37.66,"h":38.41,"l":37.29,"c":38.06,"v":283300},{"d":"2022-04-11","o":37.59,"h":39.44,"l":37.35,"c":38.17,"v":300900},{"d":"2022-04-12","o":38.67,"h":39.46,"l":38.06,"c":38.41,"v":296600},{"d":"2022-04-13","o":38.66,"h":39.47,"l":38.4,"c":38.92,"v":285200},{"d":"2022-04-14","o":39.06,"h":39.28,"l":37.87,"c":38.05,"v":147800},{"d":"2022-04-18","o":37.64,"h":38.64,"l":37.27,"c":37.69,"v":286100},{"d":"2022-04-19","o":38.05,"h":39.9,"l":38.05,"c":39.85,"v":329300},{"d":"2022-04-20","o":39.82,"h":40.01,"l":36.82,"c":38.12,"v":346700},{"d":"2022-04-21","o":38.52,"h":38.78,"l":36.32,"c":36.81,"v":299400},{"d":"2022-04-22","o":36.41,"h":37.04,"l":35.18,"c":35.48,"v":375900},{"d":"2022-04-25","o":35.21,"h":35.96,"l":34.45,"c":35.79,"v":372300},{"d":"2022-04-26","o":35.27,"h":35.37,"l":33.99,"c":34,"v":379500},{"d":"2022-04-27","o":33.86,"h":34.12,"l":32.61,"c":32.8,"v":510400},{"d":"2022-04-28","o":32.82,"h":33.77,"l":32.05,"c":33.44,"v":286800},{"d":"2022-04-29","o":33.17,"h":33.84,"l":32.47,"c":32.63,"v":272900},{"d":"2022-05-02","o":32.72,"h":33.6,"l":32.46,"c":33.34,"v":313300},{"d":"2022-05-03","o":33.3,"h":34.07,"l":32.17,"c":33.65,"v":260200},{"d":"2022-05-04","o":33.46,"h":35.54,"l":33.05,"c":35.07,"v":430400},{"d":"2022-05-05","o":33.28,"h":34.39,"l":32.08,"c":32.95,"v":811400},{"d":"2022-05-06","o":32.02,"h":32.88,"l":31.69,"c":32.45,"v":658200},{"d":"2022-05-09","o":31.96,"h":32.7,"l":31.1,"c":31.41,"v":532800},{"d":"2022-05-10","o":32,"h":33.44,"l":31.41,"c":32.4,"v":503400},{"d":"2022-05-11","o":32.53,"h":33.3,"l":31.63,"c":31.83,"v":385200},{"d":"2022-05-12","o":31.73,"h":34,"l":31.55,"c":33.94,"v":597400},{"d":"2022-05-13","o":34.38,"h":35.93,"l":33.97,"c":35.24,"v":297800},{"d":"2022-05-16","o":35.09,"h":36.87,"l":34.78,"c":35.86,"v":482500},{"d":"2022-05-17","o":36.5,"h":40.56,"l":36.5,"c":40.39,"v":602300},{"d":"2022-05-18","o":39.99,"h":41.9,"l":39.32,"c":41.07,"v":1006000},{"d":"2022-05-19","o":40.43,"h":42.67,"l":39.27,"c":41.81,"v":666500},{"d":"2022-05-20","o":42.19,"h":42.67,"l":39.74,"c":40.54,"v":414000},{"d":"2022-05-23","o":41.14,"h":41.42,"l":39.46,"c":40.21,"v":440900},{"d":"2022-05-24","o":39.5,"h":39.5,"l":37.58,"c":38.51,"v":287100},{"d":"2022-05-25","o":38.42,"h":40.1,"l":38.42,"c":39.94,"v":215700},{"d":"2022-05-26","o":38.92,"h":39.7,"l":38.03,"c":38.94,"v":786100},{"d":"2022-05-27","o":39.18,"h":39.76,"l":38.42,"c":39.53,"v":390200},{"d":"2022-05-31","o":39.11,"h":39.8,"l":38.1,"c":39.26,"v":518400},{"d":"2022-06-01","o":39.73,"h":39.73,"l":37.44,"c":38.59,"v":1698800},{"d":"2022-06-02","o":38.69,"h":38.79,"l":37.69,"c":38.09,"v":308900},{"d":"2022-06-03","o":37.66,"h":37.91,"l":36.28,"c":36.44,"v":218700},{"d":"2022-06-06","o":36.82,"h":36.82,"l":35.55,"c":36.26,"v":335700},{"d":"2022-06-07","o":35.81,"h":36.76,"l":35.63,"c":36.76,"v":357700},{"d":"2022-06-08","o":36.41,"h":36.78,"l":35.32,"c":35.7,"v":296700},{"d":"2022-06-09","o":35.45,"h":35.59,"l":34.49,"c":34.5,"v":258800},{"d":"2022-06-10","o":33.68,"h":34.26,"l":32.87,"c":33.07,"v":312400},{"d":"2022-06-13","o":31.65,"h":31.97,"l":30,"c":30.39,"v":851200},{"d":"2022-06-14","o":30.66,"h":30.82,"l":29.73,"c":30.28,"v":302500},{"d":"2022-06-15","o":30.65,"h":31.54,"l":30.26,"c":30.72,"v":351300},{"d":"2022-06-16","o":29.6,"h":29.6,"l":27.89,"c":28.1,"v":451300},{"d":"2022-06-17","o":28.26,"h":29.31,"l":27.36,"c":28.21,"v":624500},{"d":"2022-06-21","o":28.87,"h":29.26,"l":28.14,"c":28.25,"v":331800},{"d":"2022-06-22","o":27.87,"h":28.92,"l":27.79,"c":28.76,"v":242500},{"d":"2022-06-23","o":28.65,"h":28.82,"l":28.16,"c":28.72,"v":297700},{"d":"2022-06-24","o":28.79,"h":30.89,"l":28.61,"c":30.78,"v":951500},{"d":"2022-06-27","o":31.11,"h":31.18,"l":30.13,"c":30.56,"v":286200},{"d":"2022-06-28","o":30.98,"h":31.49,"l":30.18,"c":30.31,"v":274700},{"d":"2022-06-29","o":30.08,"h":30.08,"l":28.81,"c":29.12,"v":449800},{"d":"2022-06-30","o":28.64,"h":29.46,"l":28.18,"c":29.12,"v":202400},{"d":"2022-07-01","o":29.12,"h":29.82,"l":28.95,"c":29.47,"v":251500},{"d":"2022-07-05","o":28.76,"h":29.49,"l":28.16,"c":29.43,"v":446200},{"d":"2022-07-06","o":29.34,"h":29.56,"l":28.23,"c":28.72,"v":249000},{"d":"2022-07-07","o":29.07,"h":29.9,"l":29.07,"c":29.58,"v":212400},{"d":"2022-07-08","o":29.71,"h":30.34,"l":29.17,"c":29.26,"v":183600},{"d":"2022-07-11","o":29.03,"h":29.16,"l":28.04,"c":28.43,"v":296500},{"d":"2022-07-12","o":28.26,"h":29.57,"l":28.26,"c":29.15,"v":216400},{"d":"2022-07-13","o":28.91,"h":29.44,"l":28.44,"c":29.24,"v":171100},{"d":"2022-07-14","o":29,"h":29.05,"l":28.23,"c":28.76,"v":163200},{"d":"2022-07-15","o":29.42,"h":29.73,"l":28.54,"c":29.65,"v":160600},{"d":"2022-07-18","o":29.85,"h":30.62,"l":29.65,"c":29.95,"v":239000},{"d":"2022-07-19","o":30.55,"h":31.58,"l":30.53,"c":31.2,"v":289600},{"d":"2022-07-20","o":31.26,"h":32.79,"l":31.25,"c":32.56,"v":187700},{"d":"2022-07-21","o":31.98,"h":32.84,"l":31.72,"c":32.65,"v":179400},{"d":"2022-07-22","o":32.54,"h":33.01,"l":31.97,"c":32.31,"v":184400},{"d":"2022-07-25","o":32.35,"h":32.82,"l":31,"c":32.27,"v":159200},{"d":"2022-07-26","o":31.71,"h":31.99,"l":30.88,"c":31.02,"v":189900},{"d":"2022-07-27","o":31.3,"h":32.13,"l":31.25,"c":31.85,"v":171000},{"d":"2022-07-28","o":31.84,"h":32.18,"l":30.88,"c":31.91,"v":151800},{"d":"2022-07-29","o":31.91,"h":31.91,"l":30.47,"c":30.52,"v":307700},{"d":"2022-08-01","o":30.27,"h":31.18,"l":29.83,"c":31.13,"v":276300},{"d":"2022-08-02","o":31.09,"h":32.16,"l":30.96,"c":31.6,"v":182700},{"d":"2022-08-03","o":32.09,"h":32.83,"l":31.22,"c":32.59,"v":269200},{"d":"2022-08-04","o":32.42,"h":33.35,"l":32.42,"c":33.15,"v":233100},{"d":"2022-08-05","o":29.68,"h":30.25,"l":27.79,"c":28.93,"v":551900},{"d":"2022-08-08","o":28.91,"h":30.71,"l":28.91,"c":30.23,"v":466100},{"d":"2022-08-09","o":30.23,"h":30.37,"l":29.15,"c":29.44,"v":362100},{"d":"2022-08-10","o":29.98,"h":30.73,"l":29.56,"c":29.96,"v":268500},{"d":"2022-08-11","o":30.38,"h":31.7,"l":30.38,"c":30.47,"v":444300},{"d":"2022-08-12","o":30.92,"h":30.92,"l":29.85,"c":30.48,"v":349400},{"d":"2022-08-15","o":30.16,"h":31.26,"l":29.72,"c":30.98,"v":307200},{"d":"2022-08-16","o":30.85,"h":31.38,"l":30.16,"c":31.11,"v":261000},{"d":"2022-08-17","o":30.65,"h":30.65,"l":28.94,"c":28.99,"v":266000},{"d":"2022-08-18","o":28.86,"h":28.86,"l":28.11,"c":28.7,"v":248500},{"d":"2022-08-19","o":28.22,"h":28.6,"l":28,"c":28.27,"v":254700},{"d":"2022-08-22","o":27.71,"h":27.71,"l":25.92,"c":26.16,"v":369500},{"d":"2022-08-23","o":26.28,"h":26.73,"l":25.99,"c":26.28,"v":272400},{"d":"2022-08-24","o":26.73,"h":27.7,"l":26.38,"c":27.46,"v":427200},{"d":"2022-08-25","o":27.46,"h":28.79,"l":27.46,"c":28.45,"v":341800},{"d":"2022-08-26","o":28.38,"h":28.8,"l":27.62,"c":27.62,"v":397700},{"d":"2022-08-29","o":27.25,"h":27.99,"l":26.88,"c":27.21,"v":339200},{"d":"2022-08-30","o":27.35,"h":27.76,"l":26.75,"c":27.12,"v":1516400},{"d":"2022-08-31","o":27.12,"h":27.2,"l":26.71,"c":26.79,"v":333600},{"d":"2022-09-01","o":26.31,"h":26.81,"l":25.96,"c":25.99,"v":521500},{"d":"2022-09-02","o":26.53,"h":26.53,"l":25.28,"c":25.32,"v":372400},{"d":"2022-09-06","o":25.45,"h":25.63,"l":24.28,"c":24.33,"v":444800},{"d":"2022-09-07","o":24.2,"h":24.32,"l":23.79,"c":24.07,"v":407000},{"d":"2022-09-08","o":23.95,"h":24.3,"l":23.5,"c":23.92,"v":260600},{"d":"2022-09-09","o":24.02,"h":25.37,"l":24.02,"c":25.3,"v":249900},{"d":"2022-09-12","o":25.66,"h":26.04,"l":25.22,"c":25.48,"v":267300},{"d":"2022-09-13","o":24.33,"h":24.81,"l":23.71,"c":23.77,"v":427500},{"d":"2022-09-14","o":23.75,"h":24.02,"l":22.7,"c":23.5,"v":306800},{"d":"2022-09-15","o":23.35,"h":24.04,"l":23.06,"c":23.54,"v":309900},{"d":"2022-09-16","o":23.36,"h":23.62,"l":22.92,"c":23.46,"v":979100},{"d":"2022-09-19","o":23.26,"h":24.02,"l":23.26,"c":23.8,"v":248300},{"d":"2022-09-20","o":23.59,"h":23.63,"l":23.17,"c":23.26,"v":188900},{"d":"2022-09-21","o":23.24,"h":23.46,"l":21.98,"c":21.98,"v":529500},{"d":"2022-09-22","o":21.98,"h":21.98,"l":21.3,"c":21.43,"v":277900},{"d":"2022-09-23","o":21.01,"h":21.41,"l":20.71,"c":21.38,"v":391900},{"d":"2022-09-26","o":21.26,"h":21.5,"l":20.44,"c":20.48,"v":319500},{"d":"2022-09-27","o":20.59,"h":21.06,"l":19.91,"c":20.25,"v":376800},{"d":"2022-09-28","o":20.43,"h":21.62,"l":20.43,"c":21.37,"v":422700},{"d":"2022-09-29","o":20.82,"h":20.83,"l":20.16,"c":20.68,"v":355900},{"d":"2022-09-30","o":20.73,"h":21.16,"l":20.29,"c":20.3,"v":503500},{"d":"2022-10-03","o":21.01,"h":21.35,"l":20.57,"c":21.18,"v":388300},{"d":"2022-10-04","o":21.16,"h":21.99,"l":21.14,"c":21.97,"v":440800},{"d":"2022-10-05","o":21.59,"h":21.82,"l":21.05,"c":21.55,"v":503500},{"d":"2022-10-06","o":21.49,"h":21.85,"l":21.14,"c":21.51,"v":444300},{"d":"2022-10-07","o":21.2,"h":21.41,"l":20.72,"c":21.12,"v":475500},{"d":"2022-10-10","o":21.18,"h":21.73,"l":20.87,"c":21.51,"v":275700},{"d":"2022-10-11","o":21.28,"h":21.63,"l":20.83,"c":21.25,"v":781200},{"d":"2022-10-12","o":21.14,"h":21.64,"l":20.77,"c":21.46,"v":442800},{"d":"2022-10-13","o":21.13,"h":22.29,"l":20.82,"c":22.25,"v":338400},{"d":"2022-10-14","o":22.49,"h":22.51,"l":21.81,"c":21.93,"v":219300},{"d":"2022-10-17","o":22.27,"h":23,"l":22.27,"c":22.52,"v":412700},{"d":"2022-10-18","o":22.98,"h":23.24,"l":22.27,"c":22.41,"v":500500},{"d":"2022-10-19","o":22.5,"h":22.82,"l":21.96,"c":22.07,"v":341700},{"d":"2022-10-20","o":21.94,"h":22.31,"l":21.62,"c":22.05,"v":393000},{"d":"2022-10-21","o":22.12,"h":22.65,"l":21.94,"c":22.21,"v":233400},{"d":"2022-10-24","o":22.35,"h":22.53,"l":21.96,"c":22.01,"v":307400},{"d":"2022-10-25","o":21.77,"h":22.77,"l":21.77,"c":22.46,"v":282700},{"d":"2022-10-26","o":22.58,"h":22.82,"l":21.98,"c":22,"v":385000},{"d":"2022-10-27","o":22.04,"h":22.45,"l":21.88,"c":22.03,"v":476700},{"d":"2022-10-28","o":22,"h":22.78,"l":21.88,"c":22.66,"v":320500},{"d":"2022-10-31","o":22.51,"h":23.04,"l":21.86,"c":22.51,"v":355700},{"d":"2022-11-01","o":22.94,"h":23.67,"l":22.82,"c":23.3,"v":324100},{"d":"2022-11-02","o":22.98,"h":22.98,"l":21.72,"c":21.74,"v":442600},{"d":"2022-11-03","o":21.48,"h":21.48,"l":20.61,"c":20.84,"v":329500},{"d":"2022-11-04","o":21.57,"h":21.69,"l":18.28,"c":18.39,"v":696600},{"d":"2022-11-07","o":18.21,"h":18.92,"l":17.9,"c":18.59,"v":562600},{"d":"2022-11-08","o":18.83,"h":20.09,"l":18.58,"c":19.19,"v":532800},{"d":"2022-11-09","o":18.78,"h":18.83,"l":17.45,"c":17.75,"v":558400},{"d":"2022-11-10","o":18.73,"h":19.26,"l":18.45,"c":19.26,"v":495300},{"d":"2022-11-11","o":19.35,"h":22.36,"l":19.35,"c":21.7,"v":494500},{"d":"2022-11-14","o":21.45,"h":22,"l":20.98,"c":21,"v":306200},{"d":"2022-11-15","o":21.61,"h":22.23,"l":21.44,"c":21.49,"v":409500},{"d":"2022-11-16","o":21.4,"h":21.4,"l":20.19,"c":20.5,"v":296400},{"d":"2022-11-17","o":20.46,"h":20.84,"l":19.95,"c":20.77,"v":230700},{"d":"2022-11-18","o":21.31,"h":21.73,"l":20.52,"c":20.82,"v":276300},{"d":"2022-11-21","o":20.97,"h":21.15,"l":19.97,"c":20.49,"v":306200},{"d":"2022-11-22","o":20.48,"h":20.85,"l":20.16,"c":20.77,"v":316900},{"d":"2022-11-23","o":20.79,"h":21.26,"l":20.67,"c":21.02,"v":215200},{"d":"2022-11-25","o":21,"h":21.25,"l":20.48,"c":20.91,"v":275200},{"d":"2022-11-28","o":20.53,"h":20.83,"l":20.18,"c":20.58,"v":482000},{"d":"2022-11-29","o":19.53,"h":20.71,"l":18.39,"c":19.48,"v":1983900},{"d":"2022-11-30","o":19.71,"h":20.01,"l":18.88,"c":19.96,"v":817200},{"d":"2022-12-01","o":19.97,"h":20.47,"l":19.64,"c":19.84,"v":420700},{"d":"2022-12-02","o":19.49,"h":19.61,"l":19.05,"c":19.23,"v":407100},{"d":"2022-12-05","o":19.07,"h":19.08,"l":18.7,"c":18.76,"v":438900},{"d":"2022-12-06","o":18.77,"h":18.85,"l":17.73,"c":17.92,"v":737900},{"d":"2022-12-07","o":17.86,"h":18.02,"l":17.18,"c":17.41,"v":502700},{"d":"2022-12-08","o":17.45,"h":18.07,"l":17.24,"c":17.72,"v":323600},{"d":"2022-12-09","o":17.45,"h":17.95,"l":17.32,"c":17.87,"v":324900},{"d":"2022-12-12","o":17.88,"h":18.95,"l":17.88,"c":18.7,"v":512000},{"d":"2022-12-13","o":19.51,"h":20,"l":18.44,"c":18.54,"v":489500},{"d":"2022-12-14","o":18.33,"h":18.76,"l":18.09,"c":18.33,"v":493700},{"d":"2022-12-15","o":17.91,"h":17.98,"l":16.96,"c":17.04,"v":442400},{"d":"2022-12-16","o":16.76,"h":17.07,"l":16.45,"c":16.78,"v":1057400},{"d":"2022-12-19","o":16.68,"h":16.68,"l":15.51,"c":15.67,"v":716500},{"d":"2022-12-20","o":15.55,"h":16.01,"l":15.37,"c":15.64,"v":623300},{"d":"2022-12-21","o":15.66,"h":15.99,"l":15.19,"c":15.26,"v":458400},{"d":"2022-12-22","o":15.02,"h":15.67,"l":14.59,"c":15.64,"v":610100},{"d":"2022-12-23","o":15.56,"h":15.77,"l":15.38,"c":15.55,"v":408800},{"d":"2022-12-27","o":15.51,"h":15.72,"l":14.95,"c":15.55,"v":358700},{"d":"2022-12-28","o":15.48,"h":15.64,"l":14.45,"c":14.48,"v":481700},{"d":"2022-12-29","o":14.64,"h":15.65,"l":14.64,"c":15.44,"v":524800},{"d":"2022-12-30","o":15.21,"h":15.69,"l":15.1,"c":15.67,"v":444400},{"d":"2023-01-03","o":15.93,"h":16.29,"l":15.64,"c":15.9,"v":597900},{"d":"2023-01-04","o":16.2,"h":16.99,"l":16.07,"c":16.78,"v":602400},{"d":"2023-01-05","o":16.65,"h":17.04,"l":16.39,"c":16.97,"v":328000},{"d":"2023-01-06","o":17.12,"h":17.26,"l":16.8,"c":17.01,"v":304700},{"d":"2023-01-09","o":17.17,"h":17.71,"l":17.03,"c":17.34,"v":350200},{"d":"2023-01-10","o":17.27,"h":17.71,"l":17.22,"c":17.66,"v":278300},{"d":"2023-01-11","o":17.76,"h":17.96,"l":17.4,"c":17.66,"v":292800},{"d":"2023-01-12","o":17.88,"h":18.2,"l":17.74,"c":17.87,"v":337700},{"d":"2023-01-13","o":17.68,"h":17.68,"l":17.33,"c":17.58,"v":388200},{"d":"2023-01-17","o":17.61,"h":17.69,"l":17.21,"c":17.58,"v":212600},{"d":"2023-01-18","o":17.61,"h":17.97,"l":17.19,"c":17.2,"v":276600},{"d":"2023-01-19","o":17.08,"h":17.32,"l":16.88,"c":17.09,"v":222900},{"d":"2023-01-20","o":17.22,"h":17.39,"l":16.96,"c":17.11,"v":243100},{"d":"2023-01-23","o":17.14,"h":17.86,"l":17.14,"c":17.64,"v":273000},{"d":"2023-01-24","o":17.49,"h":17.77,"l":17.38,"c":17.54,"v":242200},{"d":"2023-01-25","o":17.45,"h":17.73,"l":17.34,"c":17.54,"v":300300},{"d":"2023-01-26","o":17.72,"h":17.94,"l":17.47,"c":17.71,"v":493000},{"d":"2023-01-27","o":17.61,"h":18.37,"l":17.61,"c":18.26,"v":311700},{"d":"2023-01-30","o":18.12,"h":18.13,"l":17.43,"c":17.68,"v":374300},{"d":"2023-01-31","o":17.64,"h":18.53,"l":17.62,"c":18.51,"v":334800},{"d":"2023-02-01","o":18.41,"h":19.61,"l":18.11,"c":19.06,"v":611900},{"d":"2023-02-02","o":19.65,"h":20.22,"l":19.56,"c":19.69,"v":418200},{"d":"2023-02-03","o":19.3,"h":19.58,"l":18.92,"c":19.07,"v":354400},{"d":"2023-02-06","o":18.85,"h":18.91,"l":18.34,"c":18.43,"v":271200},{"d":"2023-02-07","o":18.4,"h":18.56,"l":17.97,"c":18.18,"v":437300},{"d":"2023-02-08","o":18.13,"h":18.42,"l":17.92,"c":18.04,"v":273100},{"d":"2023-02-09","o":18.4,"h":18.46,"l":17.66,"c":17.8,"v":365600},{"d":"2023-02-10","o":17.69,"h":18.17,"l":17.61,"c":17.95,"v":249500},{"d":"2023-02-13","o":17.99,"h":18.54,"l":17.66,"c":18.53,"v":304900},{"d":"2023-02-14","o":18.47,"h":18.47,"l":17.94,"c":18.4,"v":199800},{"d":"2023-02-15","o":18.41,"h":20.34,"l":18.41,"c":20.28,"v":601600},{"d":"2023-02-16","o":19.83,"h":20.97,"l":19.58,"c":20.5,"v":909600},{"d":"2023-02-17","o":23.6,"h":27.46,"l":23.44,"c":27.13,"v":2750200},{"d":"2023-02-21","o":26.73,"h":27.07,"l":23.81,"c":23.93,"v":1295800},{"d":"2023-02-22","o":23.15,"h":24.32,"l":22.67,"c":23.85,"v":1004600},{"d":"2023-02-23","o":23.9,"h":24.65,"l":23.73,"c":24.61,"v":579000},{"d":"2023-02-24","o":23.96,"h":24.78,"l":23.47,"c":23.67,"v":653800},{"d":"2023-02-27","o":23.91,"h":24.89,"l":22.75,"c":22.77,"v":566800},{"d":"2023-02-28","o":22.71,"h":23.4,"l":22.34,"c":22.36,"v":708300},{"d":"2023-03-01","o":22.31,"h":23.33,"l":22.08,"c":22.89,"v":398600},{"d":"2023-03-02","o":22.51,"h":22.79,"l":22.21,"c":22.65,"v":303800},{"d":"2023-03-03","o":22.91,"h":23.09,"l":22.66,"c":22.67,"v":290700},{"d":"2023-03-06","o":22.62,"h":23.03,"l":21.22,"c":21.34,"v":426500},{"d":"2023-03-07","o":21.4,"h":21.85,"l":20.94,"c":21,"v":445100},{"d":"2023-03-08","o":20.99,"h":21.34,"l":20.85,"c":21.25,"v":280000},{"d":"2023-03-09","o":21.22,"h":21.38,"l":19.44,"c":19.46,"v":604500},{"d":"2023-03-10","o":19.27,"h":19.34,"l":18.21,"c":18.3,"v":485800},{"d":"2023-03-13","o":17.85,"h":17.85,"l":16.79,"c":16.85,"v":697000},{"d":"2023-03-14","o":17.74,"h":17.85,"l":16.39,"c":16.59,"v":646500},{"d":"2023-03-15","o":16.08,"h":16.74,"l":15.73,"c":16.74,"v":493800},{"d":"2023-03-16","o":16.36,"h":16.67,"l":15.9,"c":16.39,"v":490300},{"d":"2023-03-17","o":16.16,"h":16.37,"l":15.89,"c":16,"v":896400},{"d":"2023-03-20","o":16.12,"h":16.62,"l":15.9,"c":15.93,"v":479700},{"d":"2023-03-21","o":16.38,"h":16.91,"l":16.24,"c":16.63,"v":430700},{"d":"2023-03-22","o":16.79,"h":16.85,"l":15.94,"c":15.96,"v":311500},{"d":"2023-03-23","o":16.07,"h":16.44,"l":15.86,"c":16.19,"v":458200},{"d":"2023-03-24","o":15.94,"h":15.94,"l":15.21,"c":15.64,"v":443200},{"d":"2023-03-27","o":15.85,"h":16.51,"l":15.85,"c":16.48,"v":402600},{"d":"2023-03-28","o":16.48,"h":16.82,"l":16.48,"c":16.63,"v":271400},{"d":"2023-03-29","o":16.89,"h":17.02,"l":16.58,"c":16.94,"v":332200},{"d":"2023-03-30","o":17.15,"h":17.34,"l":16.83,"c":16.95,"v":260000},{"d":"2023-03-31","o":17.06,"h":17.62,"l":17.02,"c":17.58,"v":333100},{"d":"2023-04-03","o":17.69,"h":17.81,"l":16.99,"c":17.21,"v":394400},{"d":"2023-04-04","o":17.27,"h":17.44,"l":16.86,"c":17.13,"v":299100},{"d":"2023-04-05","o":16.97,"h":17.02,"l":16.6,"c":17,"v":239000},{"d":"2023-04-06","o":17.03,"h":17.8,"l":16.99,"c":17.59,"v":249400},{"d":"2023-04-10","o":17.45,"h":18.38,"l":17.45,"c":18.22,"v":399000},{"d":"2023-04-11","o":18.34,"h":18.64,"l":18.29,"c":18.54,"v":341300},{"d":"2023-04-12","o":18.73,"h":18.9,"l":17.75,"c":17.77,"v":499500},{"d":"2023-04-13","o":17.88,"h":18.55,"l":17.86,"c":18.41,"v":361700},{"d":"2023-04-14","o":18.45,"h":18.78,"l":17.51,"c":17.88,"v":230700},{"d":"2023-04-17","o":17.98,"h":18.45,"l":17.71,"c":18.43,"v":152900},{"d":"2023-04-18","o":18.65,"h":18.65,"l":18.08,"c":18.37,"v":220600},{"d":"2023-04-19","o":18.17,"h":18.76,"l":18.02,"c":18.53,"v":286800},{"d":"2023-04-20","o":18.26,"h":18.51,"l":18.09,"c":18.2,"v":197500},{"d":"2023-04-21","o":18.2,"h":18.37,"l":17.91,"c":18.36,"v":361700},{"d":"2023-04-24","o":18.16,"h":18.59,"l":18.12,"c":18.52,"v":193400},{"d":"2023-04-25","o":18.29,"h":18.37,"l":17.39,"c":17.4,"v":287100},{"d":"2023-04-26","o":17.32,"h":17.54,"l":16.84,"c":16.96,"v":284400},{"d":"2023-04-27","o":17.15,"h":17.5,"l":16.91,"c":17.37,"v":446900},{"d":"2023-04-28","o":17.39,"h":18.51,"l":17.38,"c":17.69,"v":605000},{"d":"2023-05-01","o":17.62,"h":18.38,"l":17.55,"c":17.97,"v":331000},{"d":"2023-05-02","o":17.77,"h":17.77,"l":16.96,"c":17.3,"v":355000},{"d":"2023-05-03","o":17.31,"h":17.69,"l":16.66,"c":16.73,"v":300900},{"d":"2023-05-04","o":16.41,"h":16.41,"l":14.4,"c":14.66,"v":672500},{"d":"2023-05-05","o":15.03,"h":15.39,"l":14.67,"c":15.06,"v":635600},{"d":"2023-05-08","o":15.13,"h":15.4,"l":14.69,"c":15.28,"v":505600},{"d":"2023-05-09","o":17.41,"h":17.62,"l":15.09,"c":16.11,"v":727500},{"d":"2023-05-10","o":16.01,"h":16.24,"l":14.39,"c":14.87,"v":528600},{"d":"2023-05-11","o":14.67,"h":15.23,"l":14.18,"c":14.29,"v":468300},{"d":"2023-05-12","o":14.45,"h":14.45,"l":13.8,"c":14,"v":404000},{"d":"2023-05-15","o":14.08,"h":14.35,"l":13.86,"c":14.32,"v":394700},{"d":"2023-05-16","o":14.28,"h":14.32,"l":13.37,"c":13.38,"v":363800},{"d":"2023-05-17","o":13.52,"h":14.18,"l":13.5,"c":14.02,"v":428200},{"d":"2023-05-18","o":13.95,"h":14.28,"l":13.68,"c":13.99,"v":461400},{"d":"2023-05-19","o":14.21,"h":14.25,"l":13.37,"c":13.38,"v":343800},{"d":"2023-05-22","o":13.48,"h":13.52,"l":13.1,"c":13.22,"v":457500},{"d":"2023-05-23","o":13.22,"h":13.59,"l":12.89,"c":12.9,"v":349900},{"d":"2023-05-24","o":12.81,"h":12.87,"l":12.31,"c":12.65,"v":545700},{"d":"2023-05-25","o":12.56,"h":12.63,"l":11.76,"c":11.96,"v":669000},{"d":"2023-05-26","o":11.96,"h":12.28,"l":11.72,"c":12.1,"v":547100},{"d":"2023-05-30","o":12.18,"h":12.37,"l":11.6,"c":11.78,"v":573100},{"d":"2023-05-31","o":11.8,"h":11.8,"l":11.27,"c":11.31,"v":929600},{"d":"2023-06-01","o":11.35,"h":11.68,"l":11.16,"c":11.41,"v":505400},{"d":"2023-06-02","o":11.68,"h":11.99,"l":11.52,"c":11.64,"v":340100},{"d":"2023-06-05","o":11.56,"h":11.72,"l":11.18,"c":11.44,"v":473700},{"d":"2023-06-06","o":10.71,"h":11.72,"l":10.66,"c":11.53,"v":770400},{"d":"2023-06-07","o":11.54,"h":12.78,"l":11.54,"c":12.62,"v":772500},{"d":"2023-06-08","o":12.62,"h":12.72,"l":12.1,"c":12.43,"v":469000},{"d":"2023-06-09","o":12.35,"h":12.59,"l":11.83,"c":11.97,"v":302900},{"d":"2023-06-12","o":12.03,"h":12.33,"l":11.69,"c":11.83,"v":254700},{"d":"2023-06-13","o":11.91,"h":12.35,"l":11.76,"c":12.05,"v":380500},{"d":"2023-06-14","o":12.16,"h":12.55,"l":11.86,"c":11.91,"v":383200},{"d":"2023-06-15","o":11.81,"h":11.92,"l":11.42,"c":11.81,"v":490700},{"d":"2023-06-16","o":11.83,"h":11.86,"l":11.28,"c":11.49,"v":904700},{"d":"2023-06-20","o":11.44,"h":11.48,"l":10.53,"c":10.71,"v":1048700},{"d":"2023-06-21","o":10.65,"h":10.9,"l":10.42,"c":10.75,"v":675600},{"d":"2023-06-22","o":10.71,"h":10.81,"l":10.39,"c":10.7,"v":441000},{"d":"2023-06-23","o":10.5,"h":10.69,"l":10.3,"c":10.63,"v":694300},{"d":"2023-06-26","o":10.66,"h":11.42,"l":10.57,"c":11.27,"v":420200},{"d":"2023-06-27","o":11.28,"h":11.7,"l":10.97,"c":11.55,"v":536200},{"d":"2023-06-28","o":11.55,"h":11.65,"l":11.13,"c":11.61,"v":385200},{"d":"2023-06-29","o":11.6,"h":12.31,"l":11.6,"c":12.24,"v":599600},{"d":"2023-06-30","o":12.32,"h":12.43,"l":11.84,"c":11.95,"v":450700},{"d":"2023-07-03","o":11.95,"h":12.29,"l":11.7,"c":11.95,"v":171300},{"d":"2023-07-05","o":11.82,"h":12.25,"l":11.41,"c":12.11,"v":579600},{"d":"2023-07-06","o":11.91,"h":12.05,"l":11.54,"c":12.03,"v":729600},{"d":"2023-07-07","o":12.05,"h":13.14,"l":12.05,"c":12.73,"v":1040300},{"d":"2023-07-10","o":12.69,"h":13.18,"l":12.6,"c":12.74,"v":464000},{"d":"2023-07-11","o":12.77,"h":13.14,"l":12.69,"c":13.1,"v":485100},{"d":"2023-07-12","o":13.48,"h":13.58,"l":12.88,"c":12.92,"v":445200},{"d":"2023-07-13","o":12.96,"h":13.18,"l":12.76,"c":13.12,"v":374100},{"d":"2023-07-14","o":13.01,"h":13.01,"l":12.45,"c":12.92,"v":462500},{"d":"2023-07-17","o":12.91,"h":12.97,"l":12.5,"c":12.83,"v":373700},{"d":"2023-07-18","o":12.8,"h":13.71,"l":12.8,"c":13.63,"v":327000},{"d":"2023-07-19","o":13.84,"h":14.27,"l":13.7,"c":13.91,"v":360800},{"d":"2023-07-20","o":13.82,"h":13.88,"l":13.14,"c":13.4,"v":305600},{"d":"2023-07-21","o":13.48,"h":13.6,"l":13.08,"c":13.28,"v":229300},{"d":"2023-07-24","o":13.21,"h":13.57,"l":13.09,"c":13.11,"v":203200},{"d":"2023-07-25","o":13.11,"h":13.11,"l":12.85,"c":12.89,"v":302500},{"d":"2023-07-26","o":12.98,"h":13.4,"l":12.98,"c":13.37,"v":237900},{"d":"2023-07-27","o":13.54,"h":13.67,"l":12.92,"c":12.94,"v":259600},{"d":"2023-07-28","o":13.1,"h":13.35,"l":13.1,"c":13.23,"v":201600},{"d":"2023-07-31","o":12.83,"h":12.98,"l":12.45,"c":12.62,"v":455700},{"d":"2023-08-01","o":12.56,"h":12.74,"l":12.23,"c":12.58,"v":257300},{"d":"2023-08-02","o":12.45,"h":12.45,"l":12.04,"c":12.1,"v":297300},{"d":"2023-08-03","o":12.05,"h":12.44,"l":11.75,"c":12.28,"v":443100},{"d":"2023-08-04","o":13.29,"h":15.59,"l":12.97,"c":13.92,"v":1273900},{"d":"2023-08-07","o":13.91,"h":14.02,"l":13.33,"c":13.58,"v":501900},{"d":"2023-08-08","o":13.35,"h":13.78,"l":13.04,"c":13.62,"v":336600},{"d":"2023-08-09","o":13.64,"h":13.64,"l":12.66,"c":12.87,"v":366500},{"d":"2023-08-10","o":12.87,"h":13.07,"l":12.54,"c":12.58,"v":299400},{"d":"2023-08-11","o":12.6,"h":12.87,"l":12.52,"c":12.55,"v":366400},{"d":"2023-08-14","o":12.47,"h":12.5,"l":11.85,"c":12.26,"v":420200},{"d":"2023-08-15","o":12.15,"h":12.32,"l":11.88,"c":12.19,"v":277500},{"d":"2023-08-16","o":12.17,"h":12.33,"l":11.84,"c":11.84,"v":238100},{"d":"2023-08-17","o":11.86,"h":12.13,"l":11.73,"c":12,"v":239300},{"d":"2023-08-18","o":11.63,"h":11.78,"l":11.32,"c":11.37,"v":429700},{"d":"2023-08-21","o":11.52,"h":11.52,"l":11.1,"c":11.39,"v":417200},{"d":"2023-08-22","o":11.41,"h":11.52,"l":11.21,"c":11.23,"v":256400},{"d":"2023-08-23","o":11.24,"h":11.68,"l":11.13,"c":11.66,"v":328300},{"d":"2023-08-24","o":11.56,"h":11.62,"l":11.4,"c":11.5,"v":268800},{"d":"2023-08-25","o":11.55,"h":11.76,"l":11.14,"c":11.14,"v":209200},{"d":"2023-08-28","o":11.2,"h":11.63,"l":11.16,"c":11.47,"v":490600},{"d":"2023-08-29","o":11.48,"h":11.85,"l":11.48,"c":11.73,"v":273500},{"d":"2023-08-30","o":11.77,"h":12.18,"l":11.63,"c":11.97,"v":408900},{"d":"2023-08-31","o":12.03,"h":12.16,"l":11.63,"c":11.64,"v":260000},{"d":"2023-09-01","o":11.76,"h":11.8,"l":11.05,"c":11.36,"v":387200},{"d":"2023-09-05","o":11.28,"h":11.65,"l":11.09,"c":11.12,"v":549900},{"d":"2023-09-06","o":11.14,"h":11.59,"l":10.75,"c":10.98,"v":395200},{"d":"2023-09-07","o":10.85,"h":10.86,"l":10.01,"c":10.09,"v":696900},{"d":"2023-09-08","o":10.17,"h":10.52,"l":9.96,"c":10.52,"v":449000},{"d":"2023-09-11","o":10.57,"h":11.39,"l":10.57,"c":10.9,"v":640700},{"d":"2023-09-12","o":11,"h":11.17,"l":10.44,"c":11.05,"v":361100},{"d":"2023-09-13","o":11.07,"h":11.15,"l":10.7,"c":10.91,"v":415300},{"d":"2023-09-14","o":11.09,"h":11.69,"l":11.09,"c":11.63,"v":380500},{"d":"2023-09-15","o":11.63,"h":12.12,"l":11.6,"c":11.88,"v":902200},{"d":"2023-09-18","o":11.91,"h":11.98,"l":11.29,"c":11.71,"v":449800},{"d":"2023-09-19","o":11.69,"h":11.85,"l":11.51,"c":11.54,"v":313900},{"d":"2023-09-20","o":11.61,"h":11.78,"l":11.49,"c":11.54,"v":260100},{"d":"2023-09-21","o":11.5,"h":12.31,"l":11.42,"c":12.29,"v":491600},{"d":"2023-09-22","o":12.35,"h":12.6,"l":11.86,"c":11.87,"v":326900},{"d":"2023-09-25","o":11.71,"h":11.71,"l":11.23,"c":11.39,"v":294700},{"d":"2023-09-26","o":11.22,"h":11.57,"l":10.74,"c":10.77,"v":266800},{"d":"2023-09-27","o":10.85,"h":11.19,"l":10.85,"c":11.11,"v":432300},{"d":"2023-09-28","o":11.11,"h":11.36,"l":10.94,"c":11.3,"v":429300},{"d":"2023-09-29","o":11.47,"h":11.97,"l":11.47,"c":11.78,"v":381800},{"d":"2023-10-02","o":11.77,"h":11.77,"l":11.23,"c":11.42,"v":320400},{"d":"2023-10-03","o":11.32,"h":11.46,"l":11,"c":11.3,"v":369900},{"d":"2023-10-04","o":11.25,"h":11.36,"l":11.1,"c":11.35,"v":432900},{"d":"2023-10-05","o":11.35,"h":11.36,"l":10.88,"c":11.17,"v":388100},{"d":"2023-10-06","o":11.47,"h":11.75,"l":11.17,"c":11.73,"v":277200},{"d":"2023-10-09","o":11.6,"h":12.42,"l":11.5,"c":12.36,"v":254300},{"d":"2023-10-10","o":12.4,"h":12.59,"l":12.31,"c":12.33,"v":264100},{"d":"2023-10-11","o":12.39,"h":12.57,"l":12.1,"c":12.15,"v":305600},{"d":"2023-10-12","o":12.15,"h":12.15,"l":11.6,"c":11.76,"v":212800},{"d":"2023-10-13","o":11.72,"h":11.85,"l":11.4,"c":11.57,"v":205300},{"d":"2023-10-16","o":11.74,"h":12.76,"l":11.61,"c":12.72,"v":356400},{"d":"2023-10-17","o":12.59,"h":13.4,"l":12.49,"c":13.01,"v":356600},{"d":"2023-10-18","o":12.96,"h":12.96,"l":12.71,"c":12.8,"v":167200},{"d":"2023-10-19","o":12.85,"h":13.18,"l":12.51,"c":12.79,"v":252300},{"d":"2023-10-20","o":12.62,"h":12.65,"l":12.23,"c":12.23,"v":238300},{"d":"2023-10-23","o":12.17,"h":12.23,"l":11.7,"c":11.7,"v":269600},{"d":"2023-10-24","o":11.75,"h":12.28,"l":11.75,"c":11.98,"v":271700},{"d":"2023-10-25","o":11.86,"h":11.87,"l":11.5,"c":11.54,"v":155300},{"d":"2023-10-26","o":11.57,"h":11.74,"l":11.07,"c":11.46,"v":275200},{"d":"2023-10-27","o":11.36,"h":11.4,"l":11.09,"c":11.16,"v":221300},{"d":"2023-10-30","o":11.33,"h":11.6,"l":11.25,"c":11.56,"v":207000},{"d":"2023-10-31","o":11.58,"h":11.92,"l":11.48,"c":11.8,"v":206200},{"d":"2023-11-01","o":11.85,"h":12.11,"l":11.59,"c":12.07,"v":274800},{"d":"2023-11-02","o":12.36,"h":13.29,"l":12.36,"c":13.18,"v":430800},{"d":"2023-11-03","o":13.59,"h":15.71,"l":12.98,"c":15,"v":769200},{"d":"2023-11-06","o":15.01,"h":15.08,"l":14.31,"c":14.66,"v":367000},{"d":"2023-11-07","o":14.5,"h":14.5,"l":13.9,"c":14.07,"v":281500},{"d":"2023-11-08","o":13.86,"h":13.97,"l":13.39,"c":13.62,"v":233500},{"d":"2023-11-09","o":13.77,"h":13.81,"l":13.26,"c":13.47,"v":230900},{"d":"2023-11-10","o":13.51,"h":13.98,"l":13.34,"c":13.95,"v":219600},{"d":"2023-11-13","o":13.85,"h":13.86,"l":13.31,"c":13.34,"v":254000},{"d":"2023-11-14","o":14.15,"h":14.86,"l":14.14,"c":14.68,"v":395000},{"d":"2023-11-15","o":14.67,"h":14.91,"l":14.32,"c":14.69,"v":251800},{"d":"2023-11-16","o":14.53,"h":14.61,"l":13.68,"c":14.33,"v":270900},{"d":"2023-11-17","o":14.64,"h":15.71,"l":14.54,"c":15.61,"v":621900},{"d":"2023-11-20","o":15.71,"h":15.75,"l":15.34,"c":15.67,"v":318700},{"d":"2023-11-21","o":15.45,"h":15.97,"l":15.21,"c":15.79,"v":373400},{"d":"2023-11-22","o":15.67,"h":15.87,"l":15.22,"c":15.41,"v":289400},{"d":"2023-11-24","o":15.49,"h":15.53,"l":15.28,"c":15.31,"v":98400},{"d":"2023-11-27","o":15.21,"h":15.5,"l":14.95,"c":15.25,"v":395200},{"d":"2023-11-28","o":15.16,"h":15.29,"l":14.59,"c":15.26,"v":260500},{"d":"2023-11-29","o":15.55,"h":15.67,"l":14.99,"c":15.48,"v":360700},{"d":"2023-11-30","o":15.5,"h":15.8,"l":15.09,"c":15.24,"v":336900},{"d":"2023-12-01","o":15.24,"h":16.25,"l":15.06,"c":16.16,"v":333400},{"d":"2023-12-04","o":16.16,"h":16.8,"l":16.07,"c":16.74,"v":441700},{"d":"2023-12-05","o":16.56,"h":17.21,"l":16.07,"c":16.25,"v":455300},{"d":"2023-12-06","o":16.4,"h":17.13,"l":16.14,"c":16.77,"v":355400},{"d":"2023-12-07","o":16.81,"h":17.77,"l":16.51,"c":17.39,"v":380500},{"d":"2023-12-08","o":17.32,"h":18.62,"l":17.32,"c":17.92,"v":330100},{"d":"2023-12-11","o":17.82,"h":18.19,"l":17.43,"c":17.75,"v":368200},{"d":"2023-12-12","o":16.89,"h":17.6,"l":16.58,"c":17.12,"v":524500},{"d":"2023-12-13","o":17.13,"h":18.38,"l":16.66,"c":18.34,"v":744700},{"d":"2023-12-14","o":19.02,"h":19.99,"l":18.77,"c":19.56,"v":886600},{"d":"2023-12-15","o":19.59,"h":20.97,"l":19.19,"c":20.53,"v":6837000},{"d":"2023-12-18","o":20.53,"h":20.88,"l":19.21,"c":19.37,"v":741000},{"d":"2023-12-19","o":19.6,"h":20.93,"l":19.42,"c":20.62,"v":415800},{"d":"2023-12-20","o":20.47,"h":20.47,"l":18.7,"c":18.77,"v":620900},{"d":"2023-12-21","o":19.03,"h":19.46,"l":18.8,"c":19.25,"v":340400},{"d":"2023-12-22","o":19.24,"h":19.31,"l":17.92,"c":18.28,"v":380200},{"d":"2023-12-26","o":18.1,"h":18.43,"l":17.85,"c":18.33,"v":226700},{"d":"2023-12-27","o":18.31,"h":18.64,"l":18.06,"c":18.51,"v":197200},{"d":"2023-12-28","o":18.32,"h":18.97,"l":18.32,"c":18.77,"v":192200},{"d":"2023-12-29","o":18.67,"h":18.96,"l":18.36,"c":18.79,"v":347800},{"d":"2024-01-02","o":18.71,"h":19.55,"l":18.35,"c":19.19,"v":281500},{"d":"2024-01-03","o":18.66,"h":18.9,"l":17.97,"c":18.41,"v":332500},{"d":"2024-01-04","o":18.56,"h":18.71,"l":18.19,"c":18.48,"v":263200},{"d":"2024-01-05","o":18.36,"h":19.39,"l":18.3,"c":18.77,"v":427000},{"d":"2024-01-08","o":18.74,"h":19.17,"l":18.47,"c":19.16,"v":343700},{"d":"2024-01-09","o":18.75,"h":19.05,"l":18.53,"c":19.02,"v":492100},{"d":"2024-01-10","o":19.02,"h":19.44,"l":18.85,"c":19.32,"v":276400},{"d":"2024-01-11","o":19.11,"h":19.11,"l":18.08,"c":18.29,"v":397200},{"d":"2024-01-12","o":18.61,"h":18.63,"l":18.17,"c":18.25,"v":290100},{"d":"2024-01-16","o":18,"h":18,"l":16.95,"c":17.13,"v":366600},{"d":"2024-01-17","o":16.77,"h":17.17,"l":16.67,"c":17.08,"v":356900},{"d":"2024-01-18","o":17.12,"h":17.37,"l":17.02,"c":17.32,"v":258700},{"d":"2024-01-19","o":17.45,"h":17.69,"l":17.01,"c":17.67,"v":409700},{"d":"2024-01-22","o":17.87,"h":18.79,"l":17.74,"c":18.64,"v":421700},{"d":"2024-01-23","o":18.81,"h":19.39,"l":18.52,"c":18.67,"v":385200},{"d":"2024-01-24","o":19.02,"h":19.02,"l":17.22,"c":17.46,"v":454900},{"d":"2024-01-25","o":17.96,"h":18.69,"l":17.82,"c":18.69,"v":381700},{"d":"2024-01-26","o":18.73,"h":18.97,"l":18.37,"c":18.44,"v":296900},{"d":"2024-01-29","o":18.31,"h":18.53,"l":17.92,"c":18.4,"v":262600},{"d":"2024-01-30","o":18.25,"h":18.57,"l":18.08,"c":18.37,"v":241800},{"d":"2024-01-31","o":18.46,"h":19.27,"l":18.08,"c":18.09,"v":334400},{"d":"2024-02-01","o":18.28,"h":18.56,"l":17.72,"c":18.34,"v":303200},{"d":"2024-02-02","o":17.99,"h":18.48,"l":17.78,"c":18.1,"v":321600},{"d":"2024-02-05","o":17.71,"h":18,"l":17.55,"c":17.58,"v":340400},{"d":"2024-02-06","o":17.53,"h":18.04,"l":17.39,"c":17.63,"v":334700},{"d":"2024-02-07","o":17.63,"h":17.63,"l":15.85,"c":17.01,"v":651000},{"d":"2024-02-08","o":17.23,"h":17.23,"l":16.77,"c":17.04,"v":431300},{"d":"2024-02-09","o":15.2,"h":15.65,"l":13.36,"c":14.41,"v":1719100},{"d":"2024-02-12","o":13.98,"h":14.89,"l":13.98,"c":14.71,"v":758000},{"d":"2024-02-13","o":13.93,"h":14.1,"l":13.34,"c":13.4,"v":671800},{"d":"2024-02-14","o":13.47,"h":14.19,"l":13.42,"c":13.94,"v":782000},{"d":"2024-02-15","o":14.1,"h":14.71,"l":13.97,"c":14.3,"v":656000},{"d":"2024-02-16","o":14.09,"h":14.12,"l":13.32,"c":13.32,"v":638600},{"d":"2024-02-20","o":13.02,"h":13.51,"l":13.02,"c":13.28,"v":640000},{"d":"2024-02-21","o":13.22,"h":13.45,"l":12.86,"c":13.23,"v":488600},{"d":"2024-02-22","o":13.17,"h":13.2,"l":12.69,"c":12.8,"v":462800},{"d":"2024-02-23","o":12.8,"h":12.8,"l":12.39,"c":12.43,"v":494300},{"d":"2024-02-26","o":12.38,"h":12.59,"l":12.12,"c":12.26,"v":801600},{"d":"2024-02-27","o":12.43,"h":12.89,"l":12.43,"c":12.73,"v":633500},{"d":"2024-02-28","o":12.57,"h":13.09,"l":12.49,"c":12.82,"v":597400},{"d":"2024-02-29","o":13.13,"h":13.54,"l":12.77,"c":12.94,"v":614700},{"d":"2024-03-01","o":13.17,"h":13.22,"l":12.76,"c":13.15,"v":464600},{"d":"2024-03-04","o":13.16,"h":13.57,"l":12.48,"c":12.67,"v":558400},{"d":"2024-03-05","o":12.54,"h":12.74,"l":12.32,"c":12.36,"v":533000},{"d":"2024-03-06","o":12.63,"h":12.87,"l":12.44,"c":12.45,"v":478500},{"d":"2024-03-07","o":12.6,"h":12.78,"l":11.92,"c":12.05,"v":564400},{"d":"2024-03-08","o":12.33,"h":12.63,"l":11.7,"c":11.85,"v":597300},{"d":"2024-03-11","o":11.76,"h":12.65,"l":11.72,"c":12.28,"v":775300},{"d":"2024-03-12","o":12.4,"h":12.7,"l":12.25,"c":12.59,"v":709700},{"d":"2024-03-13","o":12.51,"h":13.15,"l":12.3,"c":12.67,"v":721700},{"d":"2024-03-14","o":12.68,"h":12.7,"l":12.16,"c":12.29,"v":908400},{"d":"2024-03-15","o":12.26,"h":12.59,"l":12.01,"c":12.23,"v":9041100},{"d":"2024-03-18","o":12.43,"h":13.11,"l":11.84,"c":12.9,"v":758800},{"d":"2024-03-19","o":12.74,"h":13.2,"l":12.33,"c":13.05,"v":607400},{"d":"2024-03-20","o":12.9,"h":13.29,"l":12.43,"c":13.14,"v":499700},{"d":"2024-03-21","o":13.09,"h":13.13,"l":12.36,"c":12.37,"v":543800},{"d":"2024-03-22","o":12.34,"h":12.41,"l":11.61,"c":11.63,"v":494200},{"d":"2024-03-25","o":11.65,"h":12.23,"l":11.54,"c":12.22,"v":569100},{"d":"2024-03-26","o":12.25,"h":12.38,"l":11.86,"c":11.91,"v":453500},{"d":"2024-03-27","o":11.88,"h":12.4,"l":11.87,"c":12.29,"v":637700},{"d":"2024-03-28","o":12.36,"h":12.42,"l":11.99,"c":12.13,"v":539300},{"d":"2024-04-01","o":12.22,"h":12.22,"l":11.67,"c":11.84,"v":461100},{"d":"2024-04-02","o":11.65,"h":11.75,"l":11.34,"c":11.56,"v":554600},{"d":"2024-04-03","o":11.5,"h":11.85,"l":11.39,"c":11.71,"v":523200},{"d":"2024-04-04","o":11.93,"h":12.25,"l":11.65,"c":11.71,"v":416400},{"d":"2024-04-05","o":11.64,"h":11.74,"l":11.32,"c":11.5,"v":335100},{"d":"2024-04-08","o":11.55,"h":11.68,"l":11.18,"c":11.26,"v":439800},{"d":"2024-04-09","o":11.24,"h":11.53,"l":11.18,"c":11.33,"v":330500},{"d":"2024-04-10","o":11.03,"h":11.03,"l":10.39,"c":10.85,"v":565200},{"d":"2024-04-11","o":10.92,"h":11.13,"l":10.66,"c":10.96,"v":399700},{"d":"2024-04-12","o":10.82,"h":10.92,"l":10.45,"c":10.58,"v":444300},{"d":"2024-04-15","o":10.65,"h":10.77,"l":10.22,"c":10.25,"v":494900},{"d":"2024-04-16","o":10.2,"h":10.27,"l":9.87,"c":10.02,"v":564100},{"d":"2024-04-17","o":10.37,"h":10.53,"l":10.2,"c":10.25,"v":444200},{"d":"2024-04-18","o":10.31,"h":11.25,"l":10.16,"c":10.6,"v":628200},{"d":"2024-04-19","o":10.54,"h":10.99,"l":10.54,"c":10.92,"v":305900},{"d":"2024-04-22","o":10.87,"h":11.08,"l":10.82,"c":10.95,"v":332600},{"d":"2024-04-23","o":10.88,"h":11.69,"l":10.88,"c":11.57,"v":530100},{"d":"2024-04-24","o":11.47,"h":11.66,"l":11.33,"c":11.5,"v":316800},{"d":"2024-04-25","o":11.41,"h":11.42,"l":11.22,"c":11.33,"v":552500},{"d":"2024-04-26","o":11.4,"h":11.46,"l":10.73,"c":10.83,"v":322500},{"d":"2024-04-29","o":10.94,"h":11.37,"l":10.85,"c":10.93,"v":375100},{"d":"2024-04-30","o":10.73,"h":10.9,"l":10.5,"c":10.62,"v":455900},{"d":"2024-05-01","o":10.67,"h":11.32,"l":10.58,"c":11.05,"v":389100},{"d":"2024-05-02","o":11.21,"h":11.67,"l":11.03,"c":11.54,"v":366900},{"d":"2024-05-03","o":11.8,"h":11.92,"l":11.74,"c":11.85,"v":384300},{"d":"2024-05-06","o":12,"h":12.55,"l":11.96,"c":12.52,"v":460500},{"d":"2024-05-07","o":12.5,"h":12.81,"l":12.44,"c":12.76,"v":535700},{"d":"2024-05-08","o":12.51,"h":13.29,"l":12.41,"c":13.28,"v":721600},{"d":"2024-05-09","o":13.29,"h":13.74,"l":13.19,"c":13.73,"v":956800},{"d":"2024-05-10","o":11.66,"h":13.27,"l":11.66,"c":13.24,"v":1187200},{"d":"2024-05-13","o":13.57,"h":15.62,"l":13.46,"c":15.23,"v":1596000},{"d":"2024-05-14","o":15.62,"h":16.29,"l":15.15,"c":15.83,"v":1263000},{"d":"2024-05-15","o":16,"h":16,"l":14.37,"c":15.15,"v":1494900},{"d":"2024-05-16","o":15.09,"h":16.1,"l":14.83,"c":15.96,"v":854600},{"d":"2024-05-17","o":15.89,"h":15.95,"l":14.98,"c":15.61,"v":993800},{"d":"2024-05-20","o":15.66,"h":16.33,"l":15.45,"c":16.14,"v":1101800},{"d":"2024-05-21","o":16.08,"h":16.82,"l":15.98,"c":16.5,"v":1015700},{"d":"2024-05-22","o":16.32,"h":18.03,"l":16.15,"c":17.92,"v":1066300},{"d":"2024-05-23","o":17.9,"h":17.96,"l":16.3,"c":16.5,"v":949300},{"d":"2024-05-24","o":16.69,"h":16.69,"l":16.08,"c":16.43,"v":651600},{"d":"2024-05-28","o":16.53,"h":17.3,"l":16.36,"c":17.06,"v":486900},{"d":"2024-05-29","o":16.55,"h":16.61,"l":15.74,"c":16.25,"v":446700},{"d":"2024-05-30","o":16.54,"h":17.22,"l":16.31,"c":16.88,"v":549300},{"d":"2024-05-31","o":17.04,"h":17.63,"l":16.96,"c":17.34,"v":557300},{"d":"2024-06-03","o":17.69,"h":18.49,"l":17.49,"c":18.32,"v":682100},{"d":"2024-06-04","o":17.96,"h":18.58,"l":17.96,"c":18.01,"v":619000},{"d":"2024-06-05","o":17.86,"h":17.96,"l":17.25,"c":17.28,"v":649700},{"d":"2024-06-06","o":17.09,"h":17.64,"l":16.66,"c":17.5,"v":690900},{"d":"2024-06-07","o":17.19,"h":17.73,"l":16.97,"c":17.25,"v":458100},{"d":"2024-06-10","o":17.05,"h":17.32,"l":16.38,"c":16.88,"v":892100},{"d":"2024-06-11","o":16.79,"h":17.29,"l":16.62,"c":16.95,"v":939800},{"d":"2024-06-12","o":17.5,"h":17.5,"l":15.88,"c":15.9,"v":772400},{"d":"2024-06-13","o":15.71,"h":16.23,"l":15.52,"c":15.63,"v":529200},{"d":"2024-06-14","o":15.59,"h":16.38,"l":15.59,"c":15.71,"v":812700},{"d":"2024-06-17","o":13.37,"h":13.5,"l":9.88,"c":10.19,"v":8576300},{"d":"2024-06-18","o":10.2,"h":10.24,"l":9.46,"c":9.82,"v":7943000},{"d":"2024-06-20","o":9.81,"h":10.38,"l":9.81,"c":10.35,"v":2473800},{"d":"2024-06-21","o":10.33,"h":11,"l":9.9,"c":10.94,"v":13417600},{"d":"2024-06-24","o":10.67,"h":10.88,"l":10.31,"c":10.31,"v":2256300},{"d":"2024-06-25","o":10.31,"h":10.35,"l":9.48,"c":9.51,"v":1831800},{"d":"2024-06-26","o":9.41,"h":9.65,"l":9.23,"c":9.6,"v":1533500},{"d":"2024-06-27","o":9.64,"h":9.65,"l":8.84,"c":9.18,"v":1827200},{"d":"2024-06-28","o":9.18,"h":9.9,"l":9.18,"c":9.66,"v":1422500},{"d":"2024-07-01","o":9.66,"h":9.83,"l":9.3,"c":9.34,"v":1027500},{"d":"2024-07-02","o":9.38,"h":9.41,"l":9.08,"c":9.4,"v":867600},{"d":"2024-07-03","o":9.37,"h":9.77,"l":9.37,"c":9.63,"v":391100},{"d":"2024-07-05","o":9.6,"h":9.77,"l":9.57,"c":9.72,"v":535100},{"d":"2024-07-08","o":9.9,"h":10.05,"l":9.35,"c":9.38,"v":524800},{"d":"2024-07-09","o":9.38,"h":9.6,"l":9.09,"c":9.55,"v":568800},{"d":"2024-07-10","o":9.61,"h":10.09,"l":9.55,"c":10.06,"v":604300},{"d":"2024-07-11","o":10.2,"h":10.65,"l":10.02,"c":10.15,"v":787700},{"d":"2024-07-12","o":10.2,"h":10.28,"l":9.81,"c":10.04,"v":664500},{"d":"2024-07-15","o":10.21,"h":10.32,"l":9.87,"c":10.1,"v":549600},{"d":"2024-07-16","o":10.15,"h":10.54,"l":10.11,"c":10.49,"v":667800},{"d":"2024-07-17","o":10.57,"h":10.81,"l":10.38,"c":10.74,"v":761800},{"d":"2024-07-18","o":10.78,"h":10.99,"l":10.4,"c":10.52,"v":677800},{"d":"2024-07-19","o":10.42,"h":10.76,"l":10.32,"c":10.62,"v":492600},{"d":"2024-07-22","o":10.62,"h":10.79,"l":10.3,"c":10.75,"v":578800},{"d":"2024-07-23","o":10.72,"h":10.82,"l":10.47,"c":10.6,"v":604800},{"d":"2024-07-24","o":10.65,"h":10.65,"l":10.2,"c":10.3,"v":507000},{"d":"2024-07-25","o":10.28,"h":10.55,"l":10.17,"c":10.33,"v":709100},{"d":"2024-07-26","o":10.61,"h":10.96,"l":10.39,"c":10.9,"v":476200},{"d":"2024-07-29","o":10.95,"h":11.1,"l":10.56,"c":11.07,"v":633600},{"d":"2024-07-30","o":11.08,"h":11.33,"l":10.94,"c":10.95,"v":610700},{"d":"2024-07-31","o":10.84,"h":11.57,"l":10.81,"c":11.13,"v":935000},{"d":"2024-08-01","o":11.16,"h":11.21,"l":10.33,"c":10.4,"v":569900},{"d":"2024-08-02","o":10.09,"h":10.48,"l":9.93,"c":10.24,"v":747900},{"d":"2024-08-05","o":9.51,"h":10.27,"l":9.29,"c":10.12,"v":1002000},{"d":"2024-08-06","o":10.12,"h":10.26,"l":9.74,"c":10,"v":674800},{"d":"2024-08-07","o":10.2,"h":10.53,"l":10.08,"c":10.45,"v":741500},{"d":"2024-08-08","o":10.34,"h":10.5,"l":10.17,"c":10.3,"v":1331700},{"d":"2024-08-09","o":9.75,"h":10.71,"l":9.33,"c":9.74,"v":884000},{"d":"2024-08-12","o":9.5,"h":9.65,"l":8.92,"c":9.02,"v":1145800},{"d":"2024-08-13","o":9.01,"h":10.35,"l":8.96,"c":10.01,"v":1732400},{"d":"2024-08-14","o":10.01,"h":10.02,"l":9.26,"c":9.31,"v":1012700},{"d":"2024-08-15","o":9.56,"h":9.58,"l":9.02,"c":9.57,"v":931900},{"d":"2024-08-16","o":9.64,"h":9.97,"l":9.49,"c":9.89,"v":623000},{"d":"2024-08-19","o":10.02,"h":10.44,"l":9.96,"c":10.19,"v":853600},{"d":"2024-08-20","o":10.11,"h":10.15,"l":9.67,"c":9.96,"v":1772400},{"d":"2024-08-21","o":10.01,"h":10.35,"l":9.87,"c":10.29,"v":499300},{"d":"2024-08-22","o":10.37,"h":10.5,"l":10.3,"c":10.38,"v":527600},{"d":"2024-08-23","o":10.5,"h":10.71,"l":10.39,"c":10.43,"v":574500},{"d":"2024-08-26","o":10.5,"h":10.72,"l":10.23,"c":10.7,"v":554200},{"d":"2024-08-27","o":10.56,"h":10.56,"l":10.08,"c":10.37,"v":457800},{"d":"2024-08-28","o":10.32,"h":10.38,"l":9.85,"c":10.16,"v":571000},{"d":"2024-08-29","o":9.96,"h":10.63,"l":9.96,"c":10.39,"v":411700},{"d":"2024-08-30","o":10.45,"h":10.5,"l":9.79,"c":9.85,"v":509300},{"d":"2024-09-03","o":9.79,"h":9.92,"l":9.67,"c":9.85,"v":520700},{"d":"2024-09-04","o":9.95,"h":10.29,"l":9.76,"c":9.8,"v":567700},{"d":"2024-09-05","o":9.82,"h":9.95,"l":9.28,"c":9.31,"v":634700},{"d":"2024-09-06","o":9.31,"h":9.58,"l":8.93,"c":8.99,"v":871400},{"d":"2024-09-09","o":8.72,"h":8.87,"l":7.85,"c":7.95,"v":4034800},{"d":"2024-09-10","o":7.95,"h":8,"l":7.57,"c":7.83,"v":1683900},{"d":"2024-09-11","o":7.76,"h":8,"l":7.51,"c":7.98,"v":1170200},{"d":"2024-09-12","o":8.06,"h":8.48,"l":8,"c":8.25,"v":954600},{"d":"2024-09-13","o":8.38,"h":8.89,"l":8.29,"c":8.69,"v":884600},{"d":"2024-09-16","o":8.72,"h":8.84,"l":8.55,"c":8.65,"v":1356100},{"d":"2024-09-17","o":8.82,"h":9.11,"l":8.75,"c":8.87,"v":1076400},{"d":"2024-09-18","o":8.88,"h":9.34,"l":8.88,"c":9.03,"v":1555300},{"d":"2024-09-19","o":9.34,"h":9.44,"l":8.84,"c":8.89,"v":1819300},{"d":"2024-09-20","o":8.83,"h":8.99,"l":8.03,"c":8.14,"v":16659600},{"d":"2024-09-23","o":8.22,"h":8.33,"l":7.56,"c":7.85,"v":3892800},{"d":"2024-09-24","o":7.9,"h":7.94,"l":7.08,"c":7.66,"v":3264600},{"d":"2024-09-25","o":7.66,"h":7.82,"l":7.14,"c":7.42,"v":4100400},{"d":"2024-09-26","o":7.67,"h":8.25,"l":7.64,"c":7.98,"v":1834800},{"d":"2024-09-27","o":8.02,"h":8.48,"l":8.02,"c":8.17,"v":1396100},{"d":"2024-09-30","o":8.17,"h":8.75,"l":8.15,"c":8.69,"v":1319800},{"d":"2024-10-01","o":8.68,"h":8.84,"l":8.34,"c":8.53,"v":818000},{"d":"2024-10-02","o":8.42,"h":8.65,"l":8.32,"c":8.48,"v":912400},{"d":"2024-10-03","o":8.37,"h":8.39,"l":8.15,"c":8.28,"v":562700},{"d":"2024-10-04","o":8.47,"h":8.55,"l":8.26,"c":8.33,"v":486200},{"d":"2024-10-07","o":8.29,"h":8.34,"l":8.14,"c":8.22,"v":876300},{"d":"2024-10-08","o":8.15,"h":8.35,"l":8,"c":8.27,"v":637600},{"d":"2024-10-09","o":8.25,"h":8.42,"l":7.94,"c":7.94,"v":543300},{"d":"2024-10-10","o":7.81,"h":7.96,"l":7.64,"c":7.95,"v":515600},{"d":"2024-10-11","o":7.91,"h":8.18,"l":7.86,"c":7.98,"v":586600},{"d":"2024-10-14","o":7.95,"h":8.24,"l":7.82,"c":7.82,"v":544800},{"d":"2024-10-15","o":7.75,"h":8,"l":7.72,"c":7.83,"v":729100},{"d":"2024-10-16","o":7.82,"h":8.05,"l":7.74,"c":7.79,"v":747600},{"d":"2024-10-17","o":7.67,"h":8.09,"l":7.54,"c":8.07,"v":1085300},{"d":"2024-10-18","o":8.07,"h":8.52,"l":8.07,"c":8.22,"v":569400},{"d":"2024-10-21","o":8.22,"h":8.22,"l":7.64,"c":7.66,"v":528800},{"d":"2024-10-22","o":7.97,"h":8.22,"l":7.82,"c":7.86,"v":776100},{"d":"2024-10-23","o":7.87,"h":7.93,"l":7.62,"c":7.92,"v":939800},{"d":"2024-10-24","o":7.87,"h":8.2,"l":7.87,"c":8.13,"v":517700},{"d":"2024-10-25","o":8.17,"h":8.48,"l":8.02,"c":8.09,"v":538700},{"d":"2024-10-28","o":8.06,"h":8.42,"l":8.06,"c":8.26,"v":849200},{"d":"2024-10-29","o":8.2,"h":8.43,"l":8.13,"c":8.2,"v":533100},{"d":"2024-10-30","o":8.22,"h":8.43,"l":8.19,"c":8.27,"v":435200},{"d":"2024-10-31","o":8.35,"h":8.43,"l":8.02,"c":8.1,"v":813800},{"d":"2024-11-01","o":8.25,"h":8.4,"l":8.18,"c":8.21,"v":413700},{"d":"2024-11-04","o":8.22,"h":8.53,"l":8.12,"c":8.21,"v":521000},{"d":"2024-11-05","o":8.21,"h":8.57,"l":8.16,"c":8.52,"v":628100},{"d":"2024-11-06","o":8.89,"h":9.01,"l":8.19,"c":8.39,"v":1413900},{"d":"2024-11-07","o":8.33,"h":8.58,"l":8.17,"c":8.35,"v":1032300},{"d":"2024-11-08","o":9.34,"h":9.42,"l":8.4,"c":8.56,"v":2757200},{"d":"2024-11-11","o":8.6,"h":9.09,"l":8.55,"c":8.74,"v":814000},{"d":"2024-11-12","o":8.62,"h":8.68,"l":8.22,"c":8.48,"v":1354300},{"d":"2024-11-13","o":8.5,"h":9.72,"l":8.49,"c":9.65,"v":1720500},{"d":"2024-11-14","o":9.6,"h":10,"l":9.41,"c":9.52,"v":1096700},{"d":"2024-11-15","o":9.62,"h":9.62,"l":9.15,"c":9.25,"v":765200},{"d":"2024-11-18","o":9.3,"h":9.47,"l":8.89,"c":9.1,"v":1178400},{"d":"2024-11-19","o":9.02,"h":9.13,"l":8.9,"c":8.99,"v":535400},{"d":"2024-11-20","o":8.92,"h":9.75,"l":8.92,"c":9.57,"v":639800},{"d":"2024-11-21","o":9.63,"h":10.03,"l":9.31,"c":9.82,"v":902200},{"d":"2024-11-22","o":9.82,"h":9.98,"l":9.24,"c":9.41,"v":714700},{"d":"2024-11-25","o":9.53,"h":9.7,"l":9.23,"c":9.3,"v":1223300},{"d":"2024-11-26","o":9.26,"h":9.39,"l":8.93,"c":9.16,"v":592300},{"d":"2024-11-27","o":9.23,"h":9.57,"l":9.14,"c":9.47,"v":835100},{"d":"2024-11-29","o":9.55,"h":9.58,"l":9.35,"c":9.42,"v":205500},{"d":"2024-12-02","o":9.42,"h":9.77,"l":9.29,"c":9.71,"v":409600},{"d":"2024-12-03","o":9.8,"h":9.82,"l":9.18,"c":9.33,"v":438700},{"d":"2024-12-04","o":9.35,"h":9.42,"l":9.18,"c":9.29,"v":344900},{"d":"2024-12-05","o":9.31,"h":9.41,"l":9.04,"c":9.15,"v":407700},{"d":"2024-12-06","o":9.17,"h":9.5,"l":9.01,"c":9.39,"v":639700},{"d":"2024-12-09","o":9.41,"h":9.78,"l":9.41,"c":9.63,"v":572200},{"d":"2024-12-10","o":9.63,"h":9.66,"l":9.42,"c":9.62,"v":404300},{"d":"2024-12-11","o":9.6,"h":9.66,"l":9.3,"c":9.34,"v":444500},{"d":"2024-12-12","o":9.37,"h":10.05,"l":9.37,"c":9.92,"v":687000},{"d":"2024-12-13","o":9.83,"h":9.83,"l":9.3,"c":9.7,"v":465600},{"d":"2024-12-16","o":9.65,"h":9.93,"l":9.47,"c":9.76,"v":504800},{"d":"2024-12-17","o":9.76,"h":9.99,"l":9.48,"c":9.74,"v":762900},{"d":"2024-12-18","o":9.75,"h":9.88,"l":9.13,"c":9.33,"v":1307300},{"d":"2024-12-19","o":9.37,"h":9.46,"l":9.14,"c":9.25,"v":692100},{"d":"2024-12-20","o":9.15,"h":9.51,"l":9.06,"c":9.37,"v":1263500},{"d":"2024-12-23","o":9.31,"h":9.46,"l":9.15,"c":9.35,"v":487700},{"d":"2024-12-24","o":9.39,"h":9.43,"l":9.26,"c":9.38,"v":145800},{"d":"2024-12-26","o":9.31,"h":9.6,"l":9.23,"c":9.55,"v":403600},{"d":"2024-12-27","o":9.53,"h":9.73,"l":9.21,"c":9.42,"v":349000},{"d":"2024-12-30","o":9.32,"h":9.67,"l":9.16,"c":9.55,"v":691700},{"d":"2024-12-31","o":9.6,"h":9.97,"l":9.6,"c":9.9,"v":383600},{"d":"2025-01-02","o":9.95,"h":10.18,"l":9.84,"c":9.98,"v":320600},{"d":"2025-01-03","o":10.03,"h":10.04,"l":9.71,"c":9.85,"v":548300},{"d":"2025-01-06","o":9.88,"h":10.11,"l":9.86,"c":9.97,"v":639300},{"d":"2025-01-07","o":9.97,"h":10.12,"l":9.56,"c":9.58,"v":409700},{"d":"2025-01-08","o":9.43,"h":9.56,"l":9.07,"c":9.15,"v":476800},{"d":"2025-01-10","o":9.01,"h":9.02,"l":8.74,"c":8.95,"v":473600},{"d":"2025-01-13","o":8.85,"h":8.96,"l":8.29,"c":8.45,"v":392900},{"d":"2025-01-14","o":8.51,"h":8.94,"l":8.5,"c":8.93,"v":398800},{"d":"2025-01-15","o":9.12,"h":9.15,"l":8.85,"c":8.92,"v":372000},{"d":"2025-01-16","o":8.95,"h":9.2,"l":8.82,"c":9.07,"v":387300},{"d":"2025-01-17","o":9.13,"h":9.18,"l":8.85,"c":8.89,"v":310000},{"d":"2025-01-21","o":8.98,"h":9.12,"l":8.9,"c":8.99,"v":318200},{"d":"2025-01-22","o":9,"h":9.52,"l":8.78,"c":9.44,"v":1119100},{"d":"2025-01-23","o":9.4,"h":9.53,"l":9.29,"c":9.44,"v":294700},{"d":"2025-01-24","o":9.39,"h":10.03,"l":9.38,"c":10.01,"v":282700},{"d":"2025-01-27","o":10.02,"h":10.41,"l":9.94,"c":10.05,"v":454900},{"d":"2025-01-28","o":10.01,"h":10.56,"l":9.88,"c":10.41,"v":334600},{"d":"2025-01-29","o":10.48,"h":10.6,"l":10.12,"c":10.25,"v":311700},{"d":"2025-01-30","o":10.3,"h":10.32,"l":9.77,"c":9.86,"v":330000},{"d":"2025-01-31","o":9.9,"h":9.99,"l":9.62,"c":9.63,"v":261700},{"d":"2025-02-03","o":9.4,"h":9.63,"l":9.34,"c":9.45,"v":242000},{"d":"2025-02-04","o":9.61,"h":9.61,"l":9.27,"c":9.35,"v":302800},{"d":"2025-02-05","o":9.35,"h":9.55,"l":9.14,"c":9.45,"v":653100},{"d":"2025-02-06","o":9.49,"h":9.49,"l":9.31,"c":9.42,"v":276000},{"d":"2025-02-07","o":9.46,"h":9.81,"l":9.25,"c":9.79,"v":459700},{"d":"2025-02-10","o":9.86,"h":9.94,"l":9.68,"c":9.7,"v":315400},{"d":"2025-02-11","o":9.57,"h":9.96,"l":9.48,"c":9.73,"v":347400},{"d":"2025-02-12","o":9.62,"h":9.78,"l":9.44,"c":9.76,"v":244700},{"d":"2025-02-13","o":9.72,"h":9.91,"l":9.62,"c":9.84,"v":383700},{"d":"2025-02-14","o":9.05,"h":9.6,"l":8.75,"c":8.79,"v":1309500},{"d":"2025-02-18","o":8.75,"h":8.75,"l":7.9,"c":8.32,"v":1080400},{"d":"2025-02-19","o":8.31,"h":8.51,"l":8.2,"c":8.5,"v":755100},{"d":"2025-02-20","o":8.38,"h":8.38,"l":7.96,"c":8.02,"v":856800},{"d":"2025-02-21","o":8.11,"h":8.12,"l":7.71,"c":7.71,"v":522500},{"d":"2025-02-24","o":7.7,"h":7.93,"l":7.62,"c":7.69,"v":761000},{"d":"2025-02-25","o":7.69,"h":7.83,"l":7.32,"c":7.49,"v":940300},{"d":"2025-02-26","o":7.47,"h":7.5,"l":7.24,"c":7.25,"v":777800},{"d":"2025-02-27","o":7.23,"h":7.24,"l":6.85,"c":7.02,"v":1274200},{"d":"2025-02-28","o":7.01,"h":7.42,"l":6.94,"c":7.3,"v":1160700},{"d":"2025-03-03","o":7.34,"h":7.44,"l":6.8,"c":6.86,"v":869600},{"d":"2025-03-04","o":6.81,"h":7.11,"l":6.65,"c":6.92,"v":803100},{"d":"2025-03-05","o":6.93,"h":7.13,"l":6.84,"c":7.05,"v":552500},{"d":"2025-03-06","o":7.02,"h":7.19,"l":6.84,"c":7.14,"v":565600},{"d":"2025-03-07","o":7.19,"h":7.4,"l":7.03,"c":7.06,"v":499700},{"d":"2025-03-10","o":6.93,"h":7.11,"l":6.77,"c":6.95,"v":845200},{"d":"2025-03-11","o":6.87,"h":7.1,"l":6.59,"c":7.01,"v":845600},{"d":"2025-03-12","o":7,"h":7.19,"l":6.94,"c":7.17,"v":442300},{"d":"2025-03-13","o":7.1,"h":7.25,"l":6.72,"c":6.78,"v":770700},{"d":"2025-03-14","o":6.83,"h":7.04,"l":6.73,"c":6.99,"v":496600},{"d":"2025-03-17","o":7.05,"h":7.17,"l":6.89,"c":7.03,"v":684500},{"d":"2025-03-18","o":7.01,"h":7.12,"l":6.84,"c":7.1,"v":529700},{"d":"2025-03-19","o":7.1,"h":7.3,"l":7.04,"c":7.16,"v":571200},{"d":"2025-03-20","o":7.14,"h":7.39,"l":7.05,"c":7.31,"v":500400},{"d":"2025-03-21","o":7.21,"h":7.39,"l":7.14,"c":7.2,"v":1308100},{"d":"2025-03-24","o":7.31,"h":7.38,"l":6.66,"c":6.84,"v":737000},{"d":"2025-03-25","o":6.82,"h":7.07,"l":6.82,"c":6.98,"v":437900},{"d":"2025-03-26","o":7.01,"h":7.24,"l":7.01,"c":7.18,"v":425500},{"d":"2025-03-27","o":7.21,"h":7.31,"l":6.85,"c":6.97,"v":476800},{"d":"2025-03-28","o":6.95,"h":7.04,"l":6.74,"c":6.84,"v":511600},{"d":"2025-03-31","o":6.75,"h":7.1,"l":6.56,"c":6.88,"v":1070500},{"d":"2025-04-01","o":6.85,"h":6.95,"l":6.69,"c":6.86,"v":517600},{"d":"2025-04-02","o":6.78,"h":6.99,"l":6.78,"c":6.91,"v":337100},{"d":"2025-04-03","o":6.69,"h":6.7,"l":6.21,"c":6.22,"v":632800},{"d":"2025-04-04","o":6.03,"h":6.28,"l":5.85,"c":6.21,"v":711300},{"d":"2025-04-07","o":6.03,"h":6.31,"l":5.61,"c":5.97,"v":539300},{"d":"2025-04-08","o":6.26,"h":6.26,"l":5.41,"c":5.55,"v":616300},{"d":"2025-04-09","o":5.54,"h":6.21,"l":5.47,"c":6.14,"v":748200},{"d":"2025-04-10","o":6.04,"h":6.04,"l":5.64,"c":5.85,"v":608800},{"d":"2025-04-11","o":5.99,"h":6.03,"l":5.7,"c":6.01,"v":419800},{"d":"2025-04-14","o":6.15,"h":6.31,"l":6,"c":6.25,"v":541700},{"d":"2025-04-15","o":6.19,"h":6.21,"l":5.75,"c":5.93,"v":525000},{"d":"2025-04-16","o":5.92,"h":6.05,"l":5.83,"c":5.98,"v":650900},{"d":"2025-04-17","o":5.96,"h":6.15,"l":5.95,"c":6.1,"v":300500},{"d":"2025-04-21","o":6.02,"h":6.08,"l":5.93,"c":6.02,"v":339700},{"d":"2025-04-22","o":6.09,"h":6.29,"l":5.95,"c":6.27,"v":320800},{"d":"2025-04-23","o":6.42,"h":6.51,"l":6.15,"c":6.24,"v":329900},{"d":"2025-04-24","o":6.24,"h":6.37,"l":6.15,"c":6.36,"v":274600},{"d":"2025-04-25","o":6.35,"h":6.55,"l":6.28,"c":6.54,"v":342400},{"d":"2025-04-28","o":6.52,"h":6.59,"l":6.46,"c":6.54,"v":246400},{"d":"2025-04-29","o":6.48,"h":6.61,"l":6.48,"c":6.58,"v":257000},{"d":"2025-04-30","o":6.47,"h":6.47,"l":6.21,"c":6.4,"v":286300},{"d":"2025-05-01","o":6.39,"h":6.41,"l":6.26,"c":6.3,"v":198500},{"d":"2025-05-02","o":6.34,"h":6.39,"l":6.22,"c":6.25,"v":267500},{"d":"2025-05-05","o":6.2,"h":6.29,"l":6.08,"c":6.26,"v":296000},{"d":"2025-05-06","o":6.19,"h":6.47,"l":6.1,"c":6.38,"v":428000},{"d":"2025-05-07","o":6.38,"h":6.67,"l":6.38,"c":6.63,"v":688600},{"d":"2025-05-08","o":6.66,"h":6.72,"l":6.17,"c":6.19,"v":680900},{"d":"2025-05-09","o":6.05,"h":6.34,"l":5.57,"c":6.33,"v":1115500},{"d":"2025-05-12","o":6.45,"h":6.51,"l":5.83,"c":5.85,"v":734800},{"d":"2025-05-13","o":5.83,"h":6.09,"l":5.71,"c":6.02,"v":982200},{"d":"2025-05-14","o":6.05,"h":6.15,"l":5.93,"c":6.14,"v":689900},{"d":"2025-05-15","o":6.15,"h":6.42,"l":5.99,"c":6.42,"v":546200},{"d":"2025-05-16","o":6.46,"h":6.67,"l":6.18,"c":6.23,"v":791500},{"d":"2025-05-19","o":6.15,"h":6.41,"l":6.01,"c":6.39,"v":1092700},{"d":"2025-05-20","o":6.39,"h":6.54,"l":6.18,"c":6.47,"v":611300},{"d":"2025-05-21","o":6.39,"h":6.53,"l":6.19,"c":6.27,"v":545600},{"d":"2025-05-22","o":6.27,"h":6.41,"l":6.17,"c":6.27,"v":466200},{"d":"2025-05-23","o":6.14,"h":6.35,"l":6.14,"c":6.2,"v":548000},{"d":"2025-05-27","o":6.26,"h":6.58,"l":6.26,"c":6.57,"v":582600},{"d":"2025-05-28","o":6.57,"h":6.73,"l":6.44,"c":6.52,"v":703100},{"d":"2025-05-29","o":6.52,"h":6.7,"l":6.39,"c":6.64,"v":441800},{"d":"2025-05-30","o":6.62,"h":6.71,"l":6.45,"c":6.61,"v":686000},{"d":"2025-06-02","o":6.54,"h":6.64,"l":6.33,"c":6.47,"v":688000},{"d":"2025-06-03","o":6.46,"h":6.71,"l":6.36,"c":6.63,"v":516900},{"d":"2025-06-04","o":6.66,"h":6.73,"l":6.47,"c":6.47,"v":476400},{"d":"2025-06-05","o":6.47,"h":6.76,"l":6.43,"c":6.6,"v":596800},{"d":"2025-06-06","o":6.66,"h":6.83,"l":6.47,"c":6.48,"v":359600},{"d":"2025-06-09","o":6.54,"h":6.81,"l":6.47,"c":6.75,"v":419900},{"d":"2025-06-10","o":6.79,"h":7.06,"l":6.67,"c":7.04,"v":816300},{"d":"2025-06-11","o":7.05,"h":7.19,"l":6.97,"c":6.98,"v":506800},{"d":"2025-06-12","o":6.9,"h":6.93,"l":6.24,"c":6.51,"v":433000},{"d":"2025-06-13","o":6.36,"h":6.51,"l":6.23,"c":6.24,"v":381200},{"d":"2025-06-16","o":6.3,"h":6.37,"l":6.09,"c":6.18,"v":371100},{"d":"2025-06-17","o":6.14,"h":6.18,"l":6.05,"c":6.06,"v":297100},{"d":"2025-06-18","o":6.03,"h":6.15,"l":5.94,"c":6.03,"v":439600},{"d":"2025-06-20","o":6.16,"h":6.22,"l":5.89,"c":6,"v":1669200},{"d":"2025-06-23","o":5.97,"h":6.32,"l":5.77,"c":6.27,"v":962700},{"d":"2025-06-24","o":6.35,"h":6.38,"l":5.96,"c":5.99,"v":522200},{"d":"2025-06-25","o":5.99,"h":6.06,"l":5.9,"c":5.98,"v":866100},{"d":"2025-06-26","o":6,"h":6.32,"l":5.96,"c":6.29,"v":402300},{"d":"2025-06-27","o":6.34,"h":6.42,"l":6.23,"c":6.38,"v":516800},{"d":"2025-06-30","o":6.38,"h":6.44,"l":6.25,"c":6.27,"v":357000},{"d":"2025-07-01","o":6.27,"h":6.43,"l":6.12,"c":6.14,"v":404000},{"d":"2025-07-02","o":6.14,"h":6.26,"l":6.08,"c":6.13,"v":369500},{"d":"2025-07-03","o":6.15,"h":6.18,"l":6.04,"c":6.15,"v":209600},{"d":"2025-07-07","o":6.14,"h":6.18,"l":5.9,"c":5.95,"v":650400},{"d":"2025-07-08","o":5.97,"h":6.23,"l":5.93,"c":6.06,"v":507200},{"d":"2025-07-09","o":6.1,"h":6.1,"l":5.94,"c":5.99,"v":423700},{"d":"2025-07-10","o":5.97,"h":6.13,"l":5.93,"c":6.04,"v":482200},{"d":"2025-07-11","o":6.04,"h":6.14,"l":5.94,"c":6.09,"v":443400},{"d":"2025-07-14","o":6.09,"h":6.39,"l":6.02,"c":6.34,"v":314500},{"d":"2025-07-15","o":6.38,"h":6.4,"l":6.05,"c":6.05,"v":280500},{"d":"2025-07-16","o":6.07,"h":6.21,"l":6.02,"c":6.11,"v":337300},{"d":"2025-07-17","o":6.11,"h":6.26,"l":6.1,"c":6.23,"v":489600},{"d":"2025-07-18","o":6.28,"h":6.28,"l":6.13,"c":6.15,"v":257200},{"d":"2025-07-21","o":6.2,"h":6.24,"l":6.12,"c":6.14,"v":212400},{"d":"2025-07-22","o":6.12,"h":6.22,"l":6.11,"c":6.2,"v":307800},{"d":"2025-07-23","o":6.24,"h":6.47,"l":6.17,"c":6.44,"v":509400},{"d":"2025-07-24","o":6.44,"h":6.55,"l":6.34,"c":6.5,"v":464000},{"d":"2025-07-25","o":6.53,"h":6.53,"l":6.33,"c":6.34,"v":301000},{"d":"2025-07-28","o":6.33,"h":6.34,"l":6.19,"c":6.24,"v":291100},{"d":"2025-07-29","o":6.3,"h":6.3,"l":5.98,"c":5.99,"v":364400},{"d":"2025-07-30","o":6,"h":6.1,"l":5.83,"c":5.94,"v":590700},{"d":"2025-07-31","o":5.88,"h":6.02,"l":5.67,"c":5.99,"v":933800},{"d":"2025-08-01","o":5.94,"h":5.94,"l":5.41,"c":5.63,"v":1604100},{"d":"2025-08-04","o":5.66,"h":6.04,"l":5.63,"c":6.01,"v":485100},{"d":"2025-08-05","o":6.05,"h":6.09,"l":5.83,"c":5.98,"v":483700},{"d":"2025-08-06","o":5.99,"h":6.03,"l":5.9,"c":5.92,"v":485500},{"d":"2025-08-07","o":6.02,"h":6.04,"l":5.68,"c":6,"v":560400},{"d":"2025-08-08","o":7.38,"h":8.18,"l":6.28,"c":6.53,"v":3153300},{"d":"2025-08-11","o":6.67,"h":7.34,"l":6.67,"c":6.76,"v":1388600},{"d":"2025-08-12","o":6.84,"h":7.08,"l":6.71,"c":6.84,"v":1758600},{"d":"2025-08-13","o":6.92,"h":7.33,"l":6.85,"c":7.25,"v":1594300},{"d":"2025-08-14","o":7.17,"h":7.22,"l":6.9,"c":7.08,"v":540800},{"d":"2025-08-15","o":7.1,"h":7.15,"l":6.93,"c":7.1,"v":615700},{"d":"2025-08-18","o":7.09,"h":7.1,"l":6.87,"c":6.95,"v":447900},{"d":"2025-08-19","o":6.98,"h":7.07,"l":6.9,"c":7.01,"v":372500},{"d":"2025-08-20","o":6.97,"h":6.98,"l":6.68,"c":6.76,"v":513200},{"d":"2025-08-21","o":6.71,"h":6.89,"l":6.69,"c":6.88,"v":315900},{"d":"2025-08-22","o":6.88,"h":7.14,"l":6.86,"c":7.1,"v":342700},{"d":"2025-08-25","o":7.08,"h":7.22,"l":6.98,"c":7.2,"v":357300},{"d":"2025-08-26","o":7.22,"h":7.25,"l":7.08,"c":7.15,"v":518800},{"d":"2025-08-27","o":7.1,"h":7.15,"l":6.99,"c":6.99,"v":298500},{"d":"2025-08-28","o":7.01,"h":7.08,"l":6.9,"c":7.06,"v":343800},{"d":"2025-08-29","o":7.04,"h":7.08,"l":6.92,"c":7.06,"v":364500},{"d":"2025-09-02","o":7.03,"h":7.23,"l":7,"c":7.21,"v":418800},{"d":"2025-09-03","o":7.24,"h":7.36,"l":7.15,"c":7.29,"v":285800},{"d":"2025-09-04","o":7.31,"h":7.38,"l":7.28,"c":7.36,"v":329800},{"d":"2025-09-05","o":7.39,"h":7.73,"l":7.39,"c":7.56,"v":535500},{"d":"2025-09-08","o":7.57,"h":7.92,"l":7.51,"c":7.91,"v":542200},{"d":"2025-09-09","o":7.93,"h":7.93,"l":7.59,"c":7.75,"v":356500},{"d":"2025-09-10","o":7.69,"h":7.69,"l":7.38,"c":7.57,"v":495100},{"d":"2025-09-11","o":7.59,"h":8,"l":7.5,"c":7.98,"v":579400},{"d":"2025-09-12","o":8.06,"h":8.48,"l":7.96,"c":8.23,"v":745100},{"d":"2025-09-15","o":8.31,"h":8.36,"l":8.13,"c":8.36,"v":296400},{"d":"2025-09-16","o":8.35,"h":8.41,"l":8.16,"c":8.2,"v":324900},{"d":"2025-09-17","o":8.25,"h":8.44,"l":8.19,"c":8.32,"v":452100},{"d":"2025-09-18","o":8.38,"h":8.44,"l":8.24,"c":8.37,"v":307600},{"d":"2025-09-19","o":8.34,"h":8.75,"l":8.26,"c":8.4,"v":1270000},{"d":"2025-09-22","o":8.36,"h":8.44,"l":7.87,"c":7.88,"v":464300},{"d":"2025-09-23","o":7.91,"h":8.17,"l":7.9,"c":7.93,"v":280500},{"d":"2025-09-24","o":7.94,"h":8.11,"l":7.9,"c":8.08,"v":236400},{"d":"2025-09-25","o":8.04,"h":8.14,"l":7.97,"c":8.08,"v":263300},{"d":"2025-09-26","o":8.12,"h":8.34,"l":8.07,"c":8.33,"v":278900},{"d":"2025-09-29","o":8.31,"h":8.39,"l":8.18,"c":8.34,"v":242300},{"d":"2025-09-30","o":8.3,"h":8.38,"l":8.18,"c":8.24,"v":219600},{"d":"2025-10-01","o":8.18,"h":8.32,"l":8.07,"c":8.27,"v":355600},{"d":"2025-10-02","o":8.3,"h":8.4,"l":7.77,"c":7.83,"v":271000},{"d":"2025-10-03","o":7.86,"h":8.11,"l":7.81,"c":8.07,"v":303900},{"d":"2025-10-06","o":8.13,"h":8.16,"l":7.91,"c":7.93,"v":275000},{"d":"2025-10-07","o":7.94,"h":8.13,"l":7.72,"c":7.93,"v":781600},{"d":"2025-10-08","o":7.97,"h":8.06,"l":7.86,"c":7.89,"v":382500},{"d":"2025-10-09","o":7.93,"h":7.97,"l":7.72,"c":7.89,"v":1297100},{"d":"2025-10-10","o":7.92,"h":8.19,"l":7.5,"c":7.52,"v":393500},{"d":"2025-10-13","o":7.65,"h":7.87,"l":7.61,"c":7.69,"v":544400},{"d":"2025-10-14","o":7.6,"h":7.88,"l":7.52,"c":7.67,"v":533200},{"d":"2025-10-15","o":7.68,"h":7.68,"l":7.26,"c":7.34,"v":422700},{"d":"2025-10-16","o":7.37,"h":7.43,"l":7.22,"c":7.3,"v":246500},{"d":"2025-10-17","o":7.23,"h":7.28,"l":7.05,"c":7.07,"v":338200},{"d":"2025-10-20","o":7.17,"h":7.24,"l":7.14,"c":7.2,"v":235200},{"d":"2025-10-21","o":7.21,"h":7.45,"l":7.16,"c":7.42,"v":221300},{"d":"2025-10-22","o":7.4,"h":7.6,"l":7.3,"c":7.52,"v":352300},{"d":"2025-10-23","o":7.55,"h":7.73,"l":7.49,"c":7.63,"v":287300},{"d":"2025-10-24","o":7.78,"h":7.94,"l":7.6,"c":7.81,"v":345200},{"d":"2025-10-27","o":7.84,"h":7.84,"l":7.56,"c":7.62,"v":325700},{"d":"2025-10-28","o":7.61,"h":7.64,"l":7.53,"c":7.58,"v":229500},{"d":"2025-10-29","o":7.62,"h":7.8,"l":7.46,"c":7.73,"v":395100},{"d":"2025-10-30","o":7.7,"h":7.76,"l":7.49,"c":7.51,"v":324800},{"d":"2025-10-31","o":7.55,"h":7.58,"l":7.47,"c":7.58,"v":269600},{"d":"2025-11-03","o":7.58,"h":7.62,"l":7.4,"c":7.5,"v":329900},{"d":"2025-11-04","o":7.41,"h":7.47,"l":7.35,"c":7.4,"v":265800},{"d":"2025-11-05","o":7.4,"h":7.54,"l":7.35,"c":7.46,"v":302800},{"d":"2025-11-06","o":7.44,"h":7.63,"l":7.23,"c":7.25,"v":369900},{"d":"2025-11-07","o":7.21,"h":7.66,"l":6.98,"c":7.52,"v":607000},{"d":"2025-11-10","o":7.88,"h":8.54,"l":7.77,"c":8.09,"v":669000},{"d":"2025-11-11","o":8.15,"h":8.22,"l":7.77,"c":7.8,"v":554800},{"d":"2025-11-12","o":7.79,"h":8.4,"l":7.79,"c":8.22,"v":575900},{"d":"2025-11-13","o":8.12,"h":8.16,"l":7.9,"c":7.97,"v":484800},{"d":"2025-11-14","o":7.91,"h":7.91,"l":7.63,"c":7.8,"v":485700},{"d":"2025-11-17","o":7.77,"h":7.84,"l":7.67,"c":7.82,"v":307300},{"d":"2025-11-18","o":7.79,"h":8.18,"l":7.63,"c":8.13,"v":354000},{"d":"2025-11-19","o":8.12,"h":8.2,"l":8.07,"c":8.11,"v":272500},{"d":"2025-11-20","o":8.26,"h":8.33,"l":8.01,"c":8.04,"v":319300},{"d":"2025-11-21","o":8.06,"h":8.64,"l":8.04,"c":8.55,"v":359400},{"d":"2025-11-24","o":8.6,"h":8.8,"l":8.38,"c":8.79,"v":492300},{"d":"2025-11-25","o":8.88,"h":9,"l":8.75,"c":8.93,"v":295600},{"d":"2025-11-26","o":8.9,"h":8.93,"l":8.68,"c":8.74,"v":234100},{"d":"2025-11-28","o":8.76,"h":9,"l":8.61,"c":8.92,"v":202800},{"d":"2025-12-01","o":8.83,"h":9.03,"l":8.78,"c":8.93,"v":282200},{"d":"2025-12-02","o":8.94,"h":8.94,"l":8.55,"c":8.78,"v":427500},{"d":"2025-12-03","o":8.78,"h":8.99,"l":8.68,"c":8.97,"v":346200},{"d":"2025-12-04","o":8.97,"h":9.11,"l":8.83,"c":9.09,"v":267900},{"d":"2025-12-05","o":9.04,"h":9.29,"l":8.97,"c":9,"v":223900},{"d":"2025-12-08","o":9.03,"h":9.43,"l":9.01,"c":9.34,"v":368600},{"d":"2025-12-09","o":9.27,"h":9.8,"l":9.17,"c":9.72,"v":374100},{"d":"2025-12-10","o":9.72,"h":9.92,"l":9.63,"c":9.71,"v":450100},{"d":"2025-12-11","o":9.72,"h":10.08,"l":9.71,"c":9.98,"v":325800},{"d":"2025-12-12","o":10.02,"h":10.18,"l":9.85,"c":10.01,"v":388800},{"d":"2025-12-15","o":9.56,"h":10.01,"l":9.32,"c":9.98,"v":508700},{"d":"2025-12-16","o":9.91,"h":10.28,"l":9.78,"c":9.79,"v":656700},{"d":"2025-12-17","o":9.77,"h":9.84,"l":9.59,"c":9.74,"v":481400},{"d":"2025-12-18","o":9.82,"h":9.91,"l":9.63,"c":9.63,"v":573000},{"d":"2025-12-19","o":9.67,"h":9.68,"l":9.52,"c":9.63,"v":1301300},{"d":"2025-12-22","o":9.6,"h":9.77,"l":9.49,"c":9.63,"v":646200},{"d":"2025-12-23","o":9.62,"h":9.8,"l":9.5,"c":9.79,"v":647100},{"d":"2025-12-24","o":9.81,"h":9.82,"l":9.63,"c":9.68,"v":297100},{"d":"2025-12-26","o":9.73,"h":9.82,"l":9.68,"c":9.8,"v":292600},{"d":"2025-12-29","o":9.8,"h":9.86,"l":9.71,"c":9.83,"v":488000},{"d":"2025-12-30","o":9.85,"h":9.9,"l":9.73,"c":9.73,"v":542400},{"d":"2025-12-31","o":9.7,"h":9.72,"l":9.49,"c":9.52,"v":370500},{"d":"2026-01-02","o":9.58,"h":9.58,"l":9.24,"c":9.25,"v":359400},{"d":"2026-01-05","o":9.25,"h":9.52,"l":9.2,"c":9.5,"v":464600},{"d":"2026-01-06","o":9.45,"h":9.45,"l":8.93,"c":8.96,"v":487000},{"d":"2026-01-07","o":8.96,"h":8.98,"l":8.38,"c":8.78,"v":729200},{"d":"2026-01-08","o":8.76,"h":8.91,"l":8.7,"c":8.78,"v":254200},{"d":"2026-01-09","o":8.79,"h":8.84,"l":8.52,"c":8.53,"v":261200},{"d":"2026-01-12","o":8.46,"h":8.51,"l":8.32,"c":8.47,"v":233300},{"d":"2026-01-13","o":8.51,"h":8.56,"l":8.38,"c":8.48,"v":315500},{"d":"2026-01-14","o":8.46,"h":8.57,"l":8.3,"c":8.39,"v":214400},{"d":"2026-01-15","o":8.4,"h":8.61,"l":8.37,"c":8.4,"v":255400},{"d":"2026-01-16","o":8.4,"h":8.48,"l":8.26,"c":8.28,"v":346600},{"d":"2026-01-20","o":8.14,"h":8.19,"l":7.79,"c":7.86,"v":364500},{"d":"2026-01-21","o":7.9,"h":8.06,"l":7.67,"c":7.77,"v":489300},{"d":"2026-01-22","o":7.81,"h":8.01,"l":7.81,"c":7.94,"v":365800},{"d":"2026-01-23","o":7.76,"h":7.98,"l":7.76,"c":7.95,"v":479300},{"d":"2026-01-26","o":7.92,"h":7.94,"l":7.8,"c":7.87,"v":256900},{"d":"2026-01-27","o":7.84,"h":7.84,"l":7.69,"c":7.77,"v":221700},{"d":"2026-01-28","o":7.77,"h":7.81,"l":7.7,"c":7.72,"v":273900},{"d":"2026-01-29","o":7.79,"h":7.82,"l":7.55,"c":7.61,"v":256400},{"d":"2026-01-30","o":7.59,"h":7.74,"l":7.55,"c":7.71,"v":517300},{"d":"2026-02-02","o":7.71,"h":8.11,"l":7.64,"c":8.06,"v":486500},{"d":"2026-02-03","o":8.09,"h":8.09,"l":7.6,"c":7.73,"v":472000},{"d":"2026-02-04","o":7.73,"h":8.04,"l":7.73,"c":8,"v":627400},{"d":"2026-02-05","o":7.93,"h":7.93,"l":7.61,"c":7.83,"v":338200},{"d":"2026-02-06","o":7.89,"h":7.96,"l":7.62,"c":7.63,"v":443800},{"d":"2026-02-09","o":7.69,"h":7.7,"l":7.25,"c":7.42,"v":348300},{"d":"2026-02-10","o":7.46,"h":7.73,"l":7.46,"c":7.68,"v":558300},{"d":"2026-02-11","o":7.68,"h":7.71,"l":7.24,"c":7.5,"v":620300},{"d":"2026-02-12","o":7.68,"h":7.97,"l":7.19,"c":7.33,"v":1396200},{"d":"2026-02-13","o":7.32,"h":7.73,"l":7.12,"c":7.55,"v":634900},{"d":"2026-02-17","o":7.62,"h":8.32,"l":7.54,"c":8.25,"v":704200},{"d":"2026-02-18","o":8.25,"h":8.89,"l":8.25,"c":8.66,"v":884400},{"d":"2026-02-19","o":8.63,"h":8.76,"l":8.51,"c":8.62,"v":397700},{"d":"2026-02-20","o":8.62,"h":8.65,"l":8.22,"c":8.35,"v":356800},{"d":"2026-02-23","o":8.3,"h":8.39,"l":7.71,"c":7.77,"v":522500},{"d":"2026-02-24","o":7.77,"h":7.82,"l":7.27,"c":7.34,"v":544400},{"d":"2026-02-25","o":7.36,"h":7.68,"l":7.26,"c":7.52,"v":504700},{"d":"2026-02-26","o":7.49,"h":7.73,"l":7.44,"c":7.64,"v":468900},{"d":"2026-02-27","o":7.56,"h":8.26,"l":7.52,"c":8.17,"v":613200},{"d":"2026-03-02","o":8.05,"h":8.22,"l":7.76,"c":7.8,"v":626200},{"d":"2026-03-03","o":7.79,"h":7.82,"l":7.55,"c":7.81,"v":375500},{"d":"2026-03-04","o":7.87,"h":8.21,"l":7.77,"c":8.18,"v":385700},{"d":"2026-03-05","o":8.08,"h":8.35,"l":8.05,"c":8.28,"v":333900},{"d":"2026-03-06","o":8.1,"h":8.32,"l":8,"c":8.3,"v":318300},{"d":"2026-03-09","o":8.14,"h":8.22,"l":7.75,"c":8.05,"v":445200},{"d":"2026-03-10","o":7.95,"h":8.05,"l":7.8,"c":7.96,"v":633500},{"d":"2026-03-11","o":7.91,"h":8.01,"l":7.62,"c":7.63,"v":586300},{"d":"2026-03-12","o":7.61,"h":7.67,"l":7.21,"c":7.44,"v":540500},{"d":"2026-03-13","o":7.46,"h":7.47,"l":7.17,"c":7.21,"v":298500},{"d":"2026-03-16","o":7.25,"h":7.27,"l":6.9,"c":6.91,"v":328900},{"d":"2026-03-17","o":6.95,"h":7.2,"l":6.95,"c":6.96,"v":394800},{"d":"2026-03-18","o":6.91,"h":6.98,"l":6.7,"c":6.74,"v":319400},{"d":"2026-03-19","o":6.69,"h":6.79,"l":6.52,"c":6.64,"v":387300},{"d":"2026-03-20","o":6.66,"h":6.83,"l":6.58,"c":6.81,"v":873500},{"d":"2026-03-23","o":6.94,"h":7.25,"l":6.86,"c":6.93,"v":495200},{"d":"2026-03-24","o":6.83,"h":6.98,"l":6.72,"c":6.77,"v":551500},{"d":"2026-03-25","o":6.78,"h":6.88,"l":6.61,"c":6.7,"v":405800},{"d":"2026-03-26","o":6.58,"h":6.85,"l":6.56,"c":6.69,"v":265900},{"d":"2026-03-27","o":6.67,"h":6.69,"l":6.47,"c":6.52,"v":314900},{"d":"2026-03-30","o":6.62,"h":6.84,"l":6.55,"c":6.66,"v":348300},{"d":"2026-03-31","o":6.75,"h":6.94,"l":6.64,"c":6.79,"v":335901},{"d":"2026-04-01","o":6.82,"h":7.04,"l":6.82,"c":7,"v":446405},{"d":"2026-04-02","o":6.87,"h":7.28,"l":6.77,"c":7.17,"v":330309},{"d":"2026-04-06","o":7.06,"h":7.47,"l":7.06,"c":7.38,"v":267884},{"d":"2026-04-07","o":7.37,"h":7.67,"l":7.37,"c":7.58,"v":348451},{"d":"2026-04-08","o":7.85,"h":7.89,"l":7.51,"c":7.55,"v":328682},{"d":"2026-04-09","o":7.48,"h":7.54,"l":7.29,"c":7.52,"v":353669},{"d":"2026-04-10","o":7.51,"h":7.6,"l":7.39,"c":7.49,"v":201729},{"d":"2026-04-13","o":7.42,"h":7.56,"l":7.3,"c":7.55,"v":295304},{"d":"2026-04-14","o":7.51,"h":7.72,"l":7.51,"c":7.69,"v":269779},{"d":"2026-04-15","o":7.69,"h":8.06,"l":7.68,"c":8.05,"v":336098},{"d":"2026-04-16","o":8.09,"h":8.28,"l":8.03,"c":8.23,"v":276332},{"d":"2026-04-17","o":8.29,"h":8.84,"l":8.22,"c":8.77,"v":383251},{"d":"2026-04-20","o":8.76,"h":8.94,"l":8.64,"c":8.66,"v":360963},{"d":"2026-04-21","o":8.64,"h":8.81,"l":8.56,"c":8.58,"v":277936},{"d":"2026-04-22","o":8.59,"h":8.94,"l":8.55,"c":8.73,"v":456384},{"d":"2026-04-23","o":8.67,"h":8.81,"l":8.55,"c":8.76,"v":225588},{"d":"2026-04-24","o":8.7,"h":8.7,"l":8.31,"c":8.47,"v":253651},{"d":"2026-04-27","o":8.5,"h":8.75,"l":8.43,"c":8.43,"v":388562},{"d":"2026-04-28","o":8.44,"h":8.59,"l":8.22,"c":8.57,"v":318969},{"d":"2026-04-29","o":8.49,"h":8.57,"l":8.22,"c":8.26,"v":441442},{"d":"2026-04-30","o":8.19,"h":8.58,"l":8.15,"c":8.49,"v":693787},{"d":"2026-05-01","o":8.51,"h":8.69,"l":8.48,"c":8.57,"v":298990},{"d":"2026-05-04","o":8.53,"h":8.62,"l":8.27,"c":8.29,"v":405133},{"d":"2026-05-05","o":8.31,"h":8.4,"l":7.99,"c":8.12,"v":844575},{"d":"2026-05-06","o":8.24,"h":8.5,"l":8.24,"c":8.47,"v":255257},{"d":"2026-05-07","o":8.52,"h":8.63,"l":8.47,"c":8.56,"v":242219},{"d":"2026-05-08","o":8.2,"h":8.8,"l":7.66,"c":8.8,"v":617405},{"d":"2026-05-11","o":8.74,"h":9.2,"l":8.08,"c":8.19,"v":644537},{"d":"2026-05-12","o":8.14,"h":8.33,"l":8.01,"c":8.08,"v":580207},{"d":"2026-05-13","o":8.08,"h":8.51,"l":8.06,"c":8.39,"v":502019},{"d":"2026-05-14","o":8.41,"h":8.6,"l":8.24,"c":8.31,"v":481878},{"d":"2026-05-15","o":8.25,"h":8.35,"l":8.22,"c":8.3,"v":311276},{"d":"2026-05-18","o":8.3,"h":8.42,"l":8.24,"c":8.35,"v":371495},{"d":"2026-05-19","o":8.36,"h":8.71,"l":8.31,"c":8.46,"v":411540}]