[{"d":"2013-08-01","o":15.59,"h":16.74,"l":15.5,"c":15.6,"v":21094700},{"d":"2013-08-02","o":15.58,"h":15.88,"l":15.55,"c":15.83,"v":2114600},{"d":"2013-08-05","o":15.72,"h":15.9,"l":15.66,"c":15.66,"v":736400},{"d":"2013-08-06","o":15.66,"h":15.99,"l":15.66,"c":15.78,"v":414100},{"d":"2013-08-07","o":15.68,"h":15.77,"l":15.6,"c":15.65,"v":400600},{"d":"2013-08-08","o":15.75,"h":16.15,"l":15.75,"c":16.12,"v":1216600},{"d":"2013-08-09","o":16.05,"h":16.16,"l":16,"c":16.1,"v":608400},{"d":"2013-08-12","o":16.05,"h":16.27,"l":16.05,"c":16.15,"v":868200},{"d":"2013-08-13","o":16.15,"h":16.2,"l":16,"c":16.05,"v":364300},{"d":"2013-08-14","o":15.98,"h":16.09,"l":15.8,"c":16.04,"v":371700},{"d":"2013-08-15","o":16,"h":16.1,"l":15.87,"c":16,"v":772400},{"d":"2013-08-16","o":16.07,"h":16.23,"l":16,"c":16.06,"v":1368000},{"d":"2013-08-19","o":16.02,"h":16.11,"l":16,"c":16.01,"v":256000},{"d":"2013-08-20","o":16.01,"h":16.1,"l":15.93,"c":16.01,"v":656500},{"d":"2013-08-21","o":16.01,"h":16.06,"l":16,"c":16.05,"v":199700},{"d":"2013-08-22","o":16.03,"h":16.12,"l":16.01,"c":16.07,"v":211000},{"d":"2013-08-23","o":16.05,"h":16.1,"l":15.65,"c":16.02,"v":845600},{"d":"2013-08-26","o":15.95,"h":16.02,"l":15.78,"c":15.85,"v":358800},{"d":"2013-08-27","o":15.62,"h":16.04,"l":15.55,"c":15.93,"v":1135000},{"d":"2013-08-28","o":16,"h":16.06,"l":15.85,"c":15.91,"v":552400},{"d":"2013-08-29","o":15.9,"h":16.01,"l":15.83,"c":15.9,"v":636100},{"d":"2013-08-30","o":15.85,"h":15.99,"l":15.85,"c":15.88,"v":121300},{"d":"2013-09-03","o":15.86,"h":16,"l":15.85,"c":16,"v":724000},{"d":"2013-09-04","o":15.94,"h":16.1,"l":15.91,"c":16.05,"v":630300},{"d":"2013-09-05","o":15.72,"h":16.02,"l":15.72,"c":15.84,"v":352100},{"d":"2013-09-06","o":15.95,"h":16.06,"l":15.81,"c":15.92,"v":328600},{"d":"2013-09-09","o":15.92,"h":16.1,"l":15.92,"c":16.06,"v":578000},{"d":"2013-09-10","o":16,"h":16.05,"l":15.55,"c":15.62,"v":598400},{"d":"2013-09-11","o":15.55,"h":15.74,"l":15.46,"c":15.53,"v":429000},{"d":"2013-09-12","o":15.49,"h":15.55,"l":15.29,"c":15.35,"v":446900},{"d":"2013-09-13","o":15.3,"h":15.86,"l":15.3,"c":15.85,"v":904800},{"d":"2013-09-16","o":15.8,"h":15.95,"l":15.41,"c":15.91,"v":874600},{"d":"2013-09-17","o":15.89,"h":15.97,"l":15.88,"c":15.93,"v":531300},{"d":"2013-09-18","o":15.97,"h":16.05,"l":15.74,"c":15.95,"v":843600},{"d":"2013-09-19","o":15.91,"h":16.05,"l":15.91,"c":16.04,"v":658800},{"d":"2013-09-20","o":15.97,"h":16.38,"l":15.97,"c":16.3,"v":4163300},{"d":"2013-09-23","o":16.23,"h":16.99,"l":16.23,"c":16.8,"v":1170800},{"d":"2013-09-24","o":16.75,"h":16.91,"l":16.68,"c":16.9,"v":705900},{"d":"2013-09-25","o":16.89,"h":16.9,"l":16.54,"c":16.61,"v":415900},{"d":"2013-09-26","o":16.28,"h":16.89,"l":16.28,"c":16.72,"v":539200},{"d":"2013-09-27","o":16.68,"h":16.8,"l":16.17,"c":16.4,"v":428100},{"d":"2013-09-30","o":16.3,"h":16.64,"l":16.1,"c":16.15,"v":2734600},{"d":"2013-10-01","o":16.15,"h":16.3,"l":15.93,"c":16.02,"v":949100},{"d":"2013-10-02","o":15.94,"h":15.94,"l":15.61,"c":15.82,"v":1810200},{"d":"2013-10-03","o":15.73,"h":15.8,"l":15.45,"c":15.6,"v":1101900},{"d":"2013-10-04","o":15.64,"h":16.02,"l":15.5,"c":15.8,"v":1156400},{"d":"2013-10-07","o":15.67,"h":15.79,"l":15.57,"c":15.6,"v":1349500},{"d":"2013-10-08","o":15.61,"h":15.73,"l":15.39,"c":15.45,"v":1528000},{"d":"2013-10-09","o":15.47,"h":15.55,"l":15.1,"c":15.22,"v":1511800},{"d":"2013-10-10","o":15.31,"h":15.4,"l":15.24,"c":15.32,"v":851900},{"d":"2013-10-11","o":15.35,"h":15.62,"l":15.24,"c":15.35,"v":783300},{"d":"2013-10-14","o":15.83,"h":15.84,"l":15.35,"c":15.46,"v":940500},{"d":"2013-10-15","o":15.5,"h":15.55,"l":15.34,"c":15.42,"v":444400},{"d":"2013-10-16","o":15.51,"h":15.75,"l":15.45,"c":15.68,"v":949500},{"d":"2013-10-17","o":15.72,"h":16,"l":15.7,"c":15.82,"v":408200},{"d":"2013-10-18","o":16,"h":16.05,"l":15.78,"c":15.86,"v":415900},{"d":"2013-10-21","o":15.87,"h":16.03,"l":15.73,"c":16,"v":1288200},{"d":"2013-10-22","o":16.37,"h":16.53,"l":15.9,"c":16.06,"v":541600},{"d":"2013-10-23","o":16.05,"h":16.13,"l":15.88,"c":15.99,"v":418300},{"d":"2013-10-24","o":16,"h":16.05,"l":15.88,"c":16.02,"v":815000},{"d":"2013-10-25","o":16.01,"h":16.13,"l":15.98,"c":16.07,"v":816100},{"d":"2013-10-28","o":16.12,"h":16.17,"l":15.95,"c":16.11,"v":587100},{"d":"2013-10-29","o":16.16,"h":16.2,"l":15.86,"c":15.92,"v":820800},{"d":"2013-10-30","o":15.91,"h":15.91,"l":15.6,"c":15.65,"v":1525800},{"d":"2013-10-31","o":15.7,"h":15.85,"l":15.4,"c":15.48,"v":1767000},{"d":"2013-11-01","o":15.5,"h":15.73,"l":15.44,"c":15.66,"v":678100},{"d":"2013-11-04","o":15.66,"h":15.8,"l":15.6,"c":15.75,"v":997000},{"d":"2013-11-05","o":15.75,"h":15.87,"l":15.66,"c":15.77,"v":1133100},{"d":"2013-11-06","o":15.8,"h":16.08,"l":15.74,"c":16.05,"v":2013800},{"d":"2013-11-07","o":16,"h":16.15,"l":15.9,"c":16.03,"v":3063300},{"d":"2013-11-08","o":15.82,"h":16.33,"l":15.78,"c":16.17,"v":2018500},{"d":"2013-11-11","o":16.22,"h":16.22,"l":15.97,"c":16.1,"v":1513100},{"d":"2013-11-12","o":16.03,"h":16.31,"l":16.02,"c":16.24,"v":1330900},{"d":"2013-11-13","o":16.3,"h":16.67,"l":16.27,"c":16.63,"v":1512600},{"d":"2013-11-14","o":16.62,"h":16.62,"l":16.43,"c":16.55,"v":1097400},{"d":"2013-11-15","o":16.64,"h":16.89,"l":16.51,"c":16.86,"v":2546800},{"d":"2013-11-18","o":16.92,"h":16.95,"l":16.59,"c":16.76,"v":2721600},{"d":"2013-11-19","o":16.7,"h":16.81,"l":16.5,"c":16.54,"v":1208500},{"d":"2013-11-20","o":16.6,"h":16.75,"l":16.38,"c":16.42,"v":1030300},{"d":"2013-11-21","o":16.5,"h":16.66,"l":16.39,"c":16.45,"v":1471500},{"d":"2013-11-22","o":16.48,"h":16.51,"l":16.37,"c":16.49,"v":1225400},{"d":"2013-11-25","o":16.55,"h":16.61,"l":16.35,"c":16.42,"v":1391700},{"d":"2013-11-26","o":16.42,"h":16.71,"l":16.36,"c":16.48,"v":5872700},{"d":"2013-11-27","o":16.56,"h":16.65,"l":16.34,"c":16.45,"v":1759900},{"d":"2013-11-29","o":16.44,"h":16.51,"l":16.34,"c":16.4,"v":273100},{"d":"2013-12-02","o":16.43,"h":16.48,"l":16.17,"c":16.46,"v":931000},{"d":"2013-12-03","o":16.41,"h":16.52,"l":16.37,"c":16.45,"v":822800},{"d":"2013-12-04","o":16.39,"h":16.5,"l":16.18,"c":16.19,"v":1002900},{"d":"2013-12-05","o":16.1,"h":16.15,"l":15.9,"c":15.95,"v":819900},{"d":"2013-12-06","o":16.06,"h":16.53,"l":16.03,"c":16.5,"v":794500},{"d":"2013-12-09","o":16.49,"h":16.67,"l":16.4,"c":16.5,"v":997200},{"d":"2013-12-10","o":16.55,"h":16.67,"l":16.37,"c":16.39,"v":528600},{"d":"2013-12-11","o":16.3,"h":16.3,"l":16,"c":16.14,"v":1070100},{"d":"2013-12-12","o":16.21,"h":16.27,"l":15.99,"c":16.09,"v":625300},{"d":"2013-12-13","o":16.09,"h":16.19,"l":15.99,"c":16.12,"v":423700},{"d":"2013-12-16","o":16.11,"h":16.25,"l":16.01,"c":16.09,"v":424900},{"d":"2013-12-17","o":16.07,"h":16.19,"l":15.9,"c":15.99,"v":523600},{"d":"2013-12-18","o":16.06,"h":16.35,"l":16,"c":16.2,"v":683800},{"d":"2013-12-19","o":16.21,"h":16.28,"l":16.06,"c":16.21,"v":568900},{"d":"2013-12-20","o":16.19,"h":16.34,"l":16.1,"c":16.2,"v":723700},{"d":"2013-12-23","o":16.2,"h":16.23,"l":16.04,"c":16.1,"v":795400},{"d":"2013-12-24","o":16.1,"h":16.22,"l":16.08,"c":16.19,"v":85300},{"d":"2013-12-26","o":16.2,"h":16.2,"l":16,"c":16.07,"v":396300},{"d":"2013-12-27","o":16.07,"h":16.16,"l":15.99,"c":16.15,"v":732100},{"d":"2013-12-30","o":16.15,"h":16.23,"l":16.09,"c":16.19,"v":349800},{"d":"2013-12-31","o":16.1,"h":16.26,"l":16.09,"c":16.2,"v":567100},{"d":"2014-01-02","o":16.2,"h":16.43,"l":16.07,"c":16.14,"v":385600},{"d":"2014-01-03","o":16.18,"h":16.26,"l":16.11,"c":16.25,"v":371600},{"d":"2014-01-06","o":16.31,"h":16.4,"l":16.21,"c":16.38,"v":378300},{"d":"2014-01-07","o":16.5,"h":16.72,"l":16.39,"c":16.54,"v":580600},{"d":"2014-01-08","o":16.6,"h":16.73,"l":16.3,"c":16.57,"v":684900},{"d":"2014-01-09","o":16.63,"h":16.75,"l":16.58,"c":16.71,"v":925100},{"d":"2014-01-10","o":16.78,"h":16.92,"l":16.74,"c":16.89,"v":423900},{"d":"2014-01-13","o":16.94,"h":16.99,"l":16.82,"c":16.83,"v":444800},{"d":"2014-01-14","o":16.91,"h":17.05,"l":16.74,"c":16.97,"v":578800},{"d":"2014-01-15","o":17.04,"h":17.1,"l":16.84,"c":17.03,"v":776500},{"d":"2014-01-16","o":17.06,"h":17.1,"l":16.94,"c":16.98,"v":346400},{"d":"2014-01-17","o":16.99,"h":17.09,"l":16.91,"c":17.09,"v":459000},{"d":"2014-01-21","o":17.17,"h":17.2,"l":16.94,"c":16.95,"v":492000},{"d":"2014-01-22","o":16.99,"h":17,"l":16.84,"c":16.9,"v":382500},{"d":"2014-01-23","o":16.84,"h":16.93,"l":16.76,"c":16.85,"v":438700},{"d":"2014-01-24","o":16.77,"h":16.87,"l":16.53,"c":16.66,"v":449500},{"d":"2014-01-27","o":16.65,"h":16.71,"l":16.2,"c":16.23,"v":1290200},{"d":"2014-01-28","o":16.32,"h":16.47,"l":16.24,"c":16.41,"v":454000},{"d":"2014-01-29","o":16.31,"h":16.35,"l":16.07,"c":16.25,"v":454700},{"d":"2014-01-30","o":16.33,"h":16.59,"l":16.25,"c":16.52,"v":876600},{"d":"2014-01-31","o":16.41,"h":16.68,"l":16.4,"c":16.68,"v":735900},{"d":"2014-02-03","o":16.71,"h":16.99,"l":16.48,"c":16.56,"v":1217000},{"d":"2014-02-04","o":16.58,"h":16.7,"l":16.36,"c":16.55,"v":715000},{"d":"2014-02-05","o":16.55,"h":16.66,"l":16.47,"c":16.61,"v":467100},{"d":"2014-02-06","o":16.63,"h":16.69,"l":16.49,"c":16.62,"v":773100},{"d":"2014-02-07","o":16.85,"h":16.85,"l":16.54,"c":16.78,"v":347100},{"d":"2014-02-10","o":16.81,"h":16.88,"l":16.67,"c":16.71,"v":429000},{"d":"2014-02-11","o":16.65,"h":17.04,"l":16.65,"c":17.01,"v":770800},{"d":"2014-02-12","o":16.97,"h":17.04,"l":16.76,"c":16.76,"v":242100},{"d":"2014-02-13","o":16.73,"h":16.8,"l":16.57,"c":16.77,"v":743700},{"d":"2014-02-14","o":16.78,"h":16.87,"l":16.58,"c":16.69,"v":411900},{"d":"2014-02-18","o":16.7,"h":16.84,"l":16.66,"c":16.72,"v":264800},{"d":"2014-02-19","o":16.74,"h":16.92,"l":16.67,"c":16.87,"v":463600},{"d":"2014-02-20","o":16.85,"h":16.89,"l":16.47,"c":16.63,"v":1524300},{"d":"2014-02-21","o":16.73,"h":16.77,"l":16.52,"c":16.57,"v":631800},{"d":"2014-02-24","o":16.65,"h":16.72,"l":16.42,"c":16.44,"v":886600},{"d":"2014-02-25","o":16.47,"h":16.65,"l":16.43,"c":16.51,"v":418000},{"d":"2014-02-26","o":16.56,"h":16.63,"l":16.42,"c":16.49,"v":404900},{"d":"2014-02-27","o":16.5,"h":16.56,"l":16.36,"c":16.44,"v":320600},{"d":"2014-02-28","o":16.49,"h":16.5,"l":16.32,"c":16.38,"v":746700},{"d":"2014-03-03","o":16.35,"h":16.53,"l":16.28,"c":16.49,"v":894200},{"d":"2014-03-04","o":16.59,"h":16.69,"l":16.46,"c":16.61,"v":1318400},{"d":"2014-03-05","o":16.93,"h":17.02,"l":16.75,"c":16.95,"v":2355600},{"d":"2014-03-06","o":17,"h":17.13,"l":16.93,"c":17,"v":680700},{"d":"2014-03-07","o":17.09,"h":17.6,"l":17,"c":17.32,"v":1497000},{"d":"2014-03-10","o":17.39,"h":17.53,"l":17.3,"c":17.42,"v":2251400},{"d":"2014-03-11","o":17.16,"h":17.3,"l":16.83,"c":16.9,"v":3148200},{"d":"2014-03-12","o":16.93,"h":17.16,"l":16.87,"c":17.08,"v":1057300},{"d":"2014-03-13","o":17.07,"h":17.21,"l":16.79,"c":17,"v":1684800},{"d":"2014-03-14","o":16.9,"h":17.29,"l":16.76,"c":16.83,"v":2226500},{"d":"2014-03-17","o":16.83,"h":16.83,"l":16.34,"c":16.5,"v":2785600},{"d":"2014-03-18","o":16.43,"h":16.52,"l":16.36,"c":16.46,"v":2695700},{"d":"2014-03-19","o":16.41,"h":16.49,"l":16.3,"c":16.41,"v":2009400},{"d":"2014-03-20","o":16.68,"h":16.92,"l":16.43,"c":16.89,"v":2984800},{"d":"2014-03-21","o":16.87,"h":17.18,"l":16.36,"c":16.48,"v":9472100},{"d":"2014-03-24","o":16.59,"h":16.86,"l":16.49,"c":16.79,"v":1733600},{"d":"2014-03-25","o":16.83,"h":16.93,"l":16.74,"c":16.86,"v":1109400},{"d":"2014-03-26","o":16.99,"h":17.07,"l":16.71,"c":16.75,"v":779000},{"d":"2014-03-27","o":16.73,"h":16.83,"l":16.59,"c":16.71,"v":415900},{"d":"2014-03-28","o":16.74,"h":16.82,"l":16.53,"c":16.69,"v":610000},{"d":"2014-03-31","o":16.64,"h":16.72,"l":16.38,"c":16.71,"v":1692900},{"d":"2014-04-01","o":16.75,"h":16.8,"l":16.61,"c":16.75,"v":838100},{"d":"2014-04-02","o":16.72,"h":16.81,"l":16.44,"c":16.5,"v":744600},{"d":"2014-04-03","o":16.52,"h":16.54,"l":16.29,"c":16.45,"v":409500},{"d":"2014-04-04","o":16.52,"h":16.53,"l":16.24,"c":16.38,"v":458400},{"d":"2014-04-07","o":16.32,"h":16.4,"l":16.2,"c":16.25,"v":758700},{"d":"2014-04-08","o":16.29,"h":16.32,"l":16.06,"c":16.15,"v":992700},{"d":"2014-04-09","o":16.14,"h":16.34,"l":16.03,"c":16.3,"v":541900},{"d":"2014-04-10","o":16.24,"h":16.32,"l":15.93,"c":16.05,"v":1367600},{"d":"2014-04-11","o":15.96,"h":16.08,"l":15.88,"c":16.03,"v":2265900},{"d":"2014-04-14","o":16.04,"h":16.1,"l":15.92,"c":16.01,"v":763200},{"d":"2014-04-15","o":16,"h":16.04,"l":15.86,"c":16.02,"v":812400},{"d":"2014-04-16","o":16.04,"h":16.07,"l":15.94,"c":16.04,"v":1086500},{"d":"2014-04-17","o":15.99,"h":16.04,"l":15.89,"c":16,"v":527800},{"d":"2014-04-21","o":16.05,"h":16.09,"l":15.95,"c":16.01,"v":534200},{"d":"2014-04-22","o":16.09,"h":16.1,"l":15.95,"c":16,"v":1717200},{"d":"2014-04-23","o":16.01,"h":16.05,"l":15.92,"c":15.96,"v":633300},{"d":"2014-04-24","o":15.98,"h":16.04,"l":15.84,"c":15.87,"v":1012400},{"d":"2014-04-25","o":15.9,"h":15.97,"l":15.76,"c":15.94,"v":564300},{"d":"2014-04-28","o":15.96,"h":16.01,"l":15.82,"c":16.01,"v":756000},{"d":"2014-04-29","o":16,"h":16.26,"l":16,"c":16.07,"v":1221100},{"d":"2014-04-30","o":16.05,"h":16.15,"l":15.98,"c":16.05,"v":1621300},{"d":"2014-05-01","o":16.02,"h":16.33,"l":16,"c":16.33,"v":1365500},{"d":"2014-05-02","o":16.35,"h":16.5,"l":16.25,"c":16.5,"v":609700},{"d":"2014-05-05","o":16.4,"h":16.79,"l":16.29,"c":16.67,"v":2265000},{"d":"2014-05-06","o":16.65,"h":16.89,"l":16.46,"c":16.75,"v":1298200},{"d":"2014-05-07","o":16.64,"h":17.02,"l":16.64,"c":16.97,"v":2210100},{"d":"2014-05-08","o":16.91,"h":17.12,"l":16.86,"c":17.02,"v":1786000},{"d":"2014-05-09","o":16.98,"h":17.13,"l":16.98,"c":17.03,"v":1407300},{"d":"2014-05-12","o":17.08,"h":17.2,"l":17.08,"c":17.14,"v":923900},{"d":"2014-05-13","o":17.1,"h":17.29,"l":17.02,"c":17.13,"v":1629400},{"d":"2014-05-14","o":17.18,"h":17.27,"l":17.12,"c":17.23,"v":1471400},{"d":"2014-05-15","o":17.25,"h":17.27,"l":17.14,"c":17.2,"v":3292200},{"d":"2014-05-16","o":17.25,"h":17.28,"l":17.17,"c":17.28,"v":1108200},{"d":"2014-05-19","o":17.29,"h":17.44,"l":17.25,"c":17.4,"v":770500},{"d":"2014-05-20","o":17.43,"h":17.55,"l":17.34,"c":17.45,"v":2257800},{"d":"2014-05-21","o":17.47,"h":17.55,"l":17.34,"c":17.49,"v":1675100},{"d":"2014-05-22","o":17.5,"h":17.55,"l":17.39,"c":17.54,"v":2454800},{"d":"2014-05-23","o":17.57,"h":17.66,"l":17.48,"c":17.65,"v":1076100},{"d":"2014-05-27","o":17.62,"h":17.74,"l":17.55,"c":17.66,"v":1870700},{"d":"2014-05-28","o":17.66,"h":17.66,"l":17.48,"c":17.53,"v":2406400},{"d":"2014-05-29","o":17.6,"h":17.65,"l":17.49,"c":17.54,"v":1517700},{"d":"2014-05-30","o":17.56,"h":17.71,"l":17.47,"c":17.62,"v":9438000},{"d":"2014-06-02","o":17.68,"h":17.8,"l":17.62,"c":17.79,"v":2005100},{"d":"2014-06-03","o":17.72,"h":17.8,"l":17.67,"c":17.74,"v":921200},{"d":"2014-06-04","o":17.75,"h":17.85,"l":17.7,"c":17.83,"v":1275200},{"d":"2014-06-05","o":17.85,"h":18.11,"l":17.84,"c":17.99,"v":940100},{"d":"2014-06-06","o":18.06,"h":18.15,"l":17.91,"c":17.94,"v":694700},{"d":"2014-06-09","o":18,"h":18.08,"l":17.68,"c":17.69,"v":876600},{"d":"2014-06-10","o":17.63,"h":17.79,"l":17.63,"c":17.73,"v":589100},{"d":"2014-06-11","o":17.69,"h":17.85,"l":17.61,"c":17.63,"v":480000},{"d":"2014-06-12","o":17.64,"h":17.65,"l":17.5,"c":17.63,"v":659700},{"d":"2014-06-13","o":17.67,"h":17.78,"l":17.54,"c":17.74,"v":714200},{"d":"2014-06-16","o":17.72,"h":17.88,"l":17.72,"c":17.8,"v":672900},{"d":"2014-06-17","o":17.76,"h":17.99,"l":17.76,"c":17.97,"v":887500},{"d":"2014-06-18","o":17.9,"h":18.01,"l":17.89,"c":17.98,"v":798800},{"d":"2014-06-19","o":17.92,"h":18.02,"l":17.92,"c":17.98,"v":782000},{"d":"2014-06-20","o":18,"h":18.06,"l":17.96,"c":18.04,"v":893800},{"d":"2014-06-23","o":17.97,"h":18.07,"l":17.84,"c":17.88,"v":711100},{"d":"2014-06-24","o":17.85,"h":18.07,"l":17.82,"c":17.93,"v":1151500},{"d":"2014-06-25","o":17.94,"h":17.94,"l":17.7,"c":17.79,"v":843400},{"d":"2014-06-26","o":17.83,"h":17.85,"l":17.66,"c":17.85,"v":683600},{"d":"2014-06-27","o":17.88,"h":18,"l":17.73,"c":17.84,"v":4479200},{"d":"2014-06-30","o":17.89,"h":17.94,"l":17.69,"c":17.76,"v":982500},{"d":"2014-07-01","o":17.79,"h":17.93,"l":17.74,"c":17.75,"v":703300},{"d":"2014-07-02","o":17.71,"h":18.19,"l":17.69,"c":18.17,"v":2093900},{"d":"2014-07-03","o":18.5,"h":18.52,"l":18.07,"c":18.09,"v":847000},{"d":"2014-07-07","o":18.03,"h":18.1,"l":17.94,"c":18.07,"v":1339700},{"d":"2014-07-08","o":18.04,"h":18.17,"l":18.02,"c":18.16,"v":553300},{"d":"2014-07-09","o":18.14,"h":18.2,"l":17.93,"c":18.17,"v":1184800},{"d":"2014-07-10","o":18.03,"h":18.21,"l":17.98,"c":18.21,"v":677200},{"d":"2014-07-11","o":18.15,"h":18.17,"l":18.01,"c":18.04,"v":409500},{"d":"2014-07-14","o":18.1,"h":18.1,"l":17.94,"c":18.01,"v":407000},{"d":"2014-07-15","o":18.04,"h":18.05,"l":17.92,"c":18.04,"v":247200},{"d":"2014-07-16","o":18.06,"h":18.06,"l":17.96,"c":18.06,"v":248600},{"d":"2014-07-17","o":18.07,"h":18.1,"l":17.94,"c":18.08,"v":455100},{"d":"2014-07-18","o":18.39,"h":18.49,"l":18.17,"c":18.49,"v":1247400},{"d":"2014-07-21","o":18.85,"h":18.85,"l":18.41,"c":18.46,"v":774400},{"d":"2014-07-22","o":18.48,"h":18.51,"l":18.33,"c":18.42,"v":1034200},{"d":"2014-07-23","o":18.42,"h":18.52,"l":18.34,"c":18.4,"v":2009600},{"d":"2014-07-24","o":18.44,"h":18.56,"l":18.44,"c":18.51,"v":1099900},{"d":"2014-07-25","o":18.47,"h":18.54,"l":18.4,"c":18.43,"v":632300},{"d":"2014-07-28","o":18.46,"h":18.52,"l":18.43,"c":18.47,"v":899400},{"d":"2014-07-29","o":18.52,"h":18.52,"l":18.34,"c":18.36,"v":533200},{"d":"2014-07-30","o":18.36,"h":18.5,"l":18.35,"c":18.46,"v":545700},{"d":"2014-07-31","o":18.34,"h":18.39,"l":18.19,"c":18.22,"v":674200},{"d":"2014-08-01","o":18.17,"h":18.35,"l":17.96,"c":17.97,"v":669700},{"d":"2014-08-04","o":17.93,"h":18.11,"l":17.88,"c":18.09,"v":1119900},{"d":"2014-08-05","o":18.05,"h":18.26,"l":17.59,"c":17.85,"v":1038600},{"d":"2014-08-06","o":17.83,"h":17.89,"l":17.65,"c":17.66,"v":858500},{"d":"2014-08-07","o":17.65,"h":17.65,"l":17.43,"c":17.56,"v":954700},{"d":"2014-08-08","o":17.6,"h":17.69,"l":17.57,"c":17.64,"v":678200},{"d":"2014-08-11","o":17.69,"h":17.86,"l":17.58,"c":17.82,"v":686600},{"d":"2014-08-12","o":17.85,"h":17.87,"l":17.64,"c":17.65,"v":793100},{"d":"2014-08-13","o":17.74,"h":18.04,"l":17.73,"c":17.99,"v":1513100},{"d":"2014-08-14","o":17.6,"h":17.78,"l":17.56,"c":17.65,"v":11864700},{"d":"2014-08-15","o":17.7,"h":17.72,"l":17.61,"c":17.63,"v":4403200},{"d":"2014-08-18","o":17.65,"h":17.79,"l":17.64,"c":17.74,"v":2150700},{"d":"2014-08-19","o":17.79,"h":17.8,"l":17.66,"c":17.72,"v":2045400},{"d":"2014-08-20","o":17.7,"h":17.88,"l":17.65,"c":17.83,"v":1691300},{"d":"2014-08-21","o":17.89,"h":17.93,"l":17.75,"c":17.91,"v":2646800},{"d":"2014-08-22","o":17.95,"h":18.09,"l":17.79,"c":18.09,"v":9126900},{"d":"2014-08-25","o":18.05,"h":18.05,"l":17.83,"c":18.05,"v":1543700},{"d":"2014-08-26","o":18.06,"h":18.27,"l":17.97,"c":18.08,"v":3060200},{"d":"2014-08-27","o":18,"h":18.1,"l":17.94,"c":18.06,"v":1102700},{"d":"2014-08-28","o":17.96,"h":18.17,"l":17.96,"c":17.98,"v":1123700},{"d":"2014-08-29","o":17.92,"h":18.05,"l":17.87,"c":17.88,"v":1361600},{"d":"2014-09-02","o":17.88,"h":18.01,"l":17.73,"c":17.88,"v":1384600},{"d":"2014-09-03","o":17.87,"h":18.15,"l":17.81,"c":18.14,"v":1496700},{"d":"2014-09-04","o":18.14,"h":18.19,"l":17.89,"c":17.93,"v":1489300},{"d":"2014-09-05","o":17.93,"h":18.18,"l":17.87,"c":18.16,"v":2207200},{"d":"2014-09-08","o":18.1,"h":18.18,"l":18.01,"c":18.13,"v":995200},{"d":"2014-09-09","o":18.09,"h":18.09,"l":17.91,"c":18,"v":1227600},{"d":"2014-09-10","o":18.01,"h":18.06,"l":17.93,"c":17.98,"v":1019100},{"d":"2014-09-11","o":17.9,"h":17.94,"l":17.68,"c":17.83,"v":1408100},{"d":"2014-09-12","o":17.76,"h":17.77,"l":17.54,"c":17.64,"v":1356500},{"d":"2014-09-15","o":17.6,"h":17.6,"l":17.29,"c":17.33,"v":1330300},{"d":"2014-09-16","o":17.32,"h":17.4,"l":17.26,"c":17.33,"v":959400},{"d":"2014-09-17","o":17.41,"h":17.6,"l":17.29,"c":17.48,"v":1145100},{"d":"2014-09-18","o":17.48,"h":17.53,"l":17.26,"c":17.3,"v":1001800},{"d":"2014-09-19","o":17.32,"h":17.36,"l":17.12,"c":17.34,"v":3594600},{"d":"2014-09-22","o":17.27,"h":17.32,"l":17.09,"c":17.15,"v":1002100},{"d":"2014-09-23","o":17.14,"h":17.26,"l":16.95,"c":16.98,"v":1846600},{"d":"2014-09-24","o":16.93,"h":17.11,"l":16.88,"c":16.93,"v":1137000},{"d":"2014-09-25","o":16.9,"h":16.97,"l":16.71,"c":16.94,"v":1259200},{"d":"2014-09-26","o":16.96,"h":17.08,"l":16.78,"c":17.06,"v":2577800},{"d":"2014-09-29","o":16.97,"h":17.13,"l":16.91,"c":17.08,"v":765400},{"d":"2014-09-30","o":17.08,"h":17.08,"l":16.86,"c":16.89,"v":896000},{"d":"2014-10-01","o":16.92,"h":17.05,"l":16.89,"c":17.02,"v":990500},{"d":"2014-10-02","o":16.98,"h":17.07,"l":16.79,"c":16.9,"v":550500},{"d":"2014-10-03","o":17.04,"h":17.05,"l":16.9,"c":17.03,"v":627000},{"d":"2014-10-06","o":17.06,"h":17.11,"l":16.98,"c":17.1,"v":641400},{"d":"2014-10-07","o":17.14,"h":17.14,"l":16.72,"c":16.73,"v":1148400},{"d":"2014-10-08","o":16.71,"h":16.96,"l":16.67,"c":16.95,"v":706100},{"d":"2014-10-09","o":16.96,"h":17.18,"l":16.86,"c":16.92,"v":1048000},{"d":"2014-10-10","o":16.95,"h":16.95,"l":16.69,"c":16.71,"v":1013700},{"d":"2014-10-13","o":16.74,"h":16.88,"l":16.66,"c":16.7,"v":635800},{"d":"2014-10-14","o":16.75,"h":17,"l":16.59,"c":16.61,"v":1593500},{"d":"2014-10-15","o":16.51,"h":16.88,"l":16.32,"c":16.75,"v":1964600},{"d":"2014-10-16","o":16.7,"h":16.85,"l":16.55,"c":16.76,"v":720300},{"d":"2014-10-17","o":16.88,"h":16.88,"l":16.56,"c":16.63,"v":644700},{"d":"2014-10-20","o":16.69,"h":16.85,"l":16.69,"c":16.85,"v":807400},{"d":"2014-10-21","o":16.92,"h":17.05,"l":16.76,"c":17.01,"v":638300},{"d":"2014-10-22","o":17.03,"h":17.21,"l":16.92,"c":16.96,"v":534500},{"d":"2014-10-23","o":16.99,"h":17.17,"l":16.98,"c":17.11,"v":419000},{"d":"2014-10-24","o":17.19,"h":17.2,"l":16.92,"c":16.97,"v":589200},{"d":"2014-10-27","o":16.97,"h":17.06,"l":16.9,"c":17,"v":794100},{"d":"2014-10-28","o":17,"h":17.24,"l":16.98,"c":17.24,"v":412200},{"d":"2014-10-29","o":17.21,"h":17.36,"l":16.99,"c":17.13,"v":451900},{"d":"2014-10-30","o":17.05,"h":17.26,"l":17.01,"c":17.24,"v":674600},{"d":"2014-10-31","o":17.25,"h":17.55,"l":17.13,"c":17.53,"v":1026500},{"d":"2014-11-03","o":17.56,"h":17.7,"l":16.98,"c":17.18,"v":2143800},{"d":"2014-11-04","o":17.18,"h":17.3,"l":16.93,"c":17.1,"v":825800},{"d":"2014-11-05","o":17.2,"h":17.3,"l":17.04,"c":17.22,"v":1242200},{"d":"2014-11-06","o":17.14,"h":17.42,"l":17.14,"c":17.36,"v":1014200},{"d":"2014-11-07","o":17.35,"h":17.35,"l":17.08,"c":17.1,"v":2236700},{"d":"2014-11-10","o":17.07,"h":17.3,"l":17.01,"c":17.28,"v":775700},{"d":"2014-11-11","o":17.27,"h":17.38,"l":17.2,"c":17.26,"v":339400},{"d":"2014-11-12","o":17.2,"h":17.31,"l":17.2,"c":17.21,"v":822300},{"d":"2014-11-13","o":17.33,"h":17.36,"l":17.23,"c":17.33,"v":526000},{"d":"2014-11-14","o":17.29,"h":17.44,"l":17.18,"c":17.27,"v":986100},{"d":"2014-11-17","o":17.2,"h":17.34,"l":17.2,"c":17.26,"v":1503000},{"d":"2014-11-18","o":17.31,"h":17.41,"l":17.26,"c":17.4,"v":627300},{"d":"2014-11-19","o":17.39,"h":17.39,"l":17.23,"c":17.26,"v":3186900},{"d":"2014-11-20","o":17.2,"h":17.4,"l":17.16,"c":17.34,"v":815200},{"d":"2014-11-21","o":17.39,"h":17.42,"l":17.26,"c":17.36,"v":912800},{"d":"2014-11-24","o":17.32,"h":17.36,"l":17.09,"c":17.15,"v":1072800},{"d":"2014-11-25","o":17.12,"h":17.17,"l":16.89,"c":16.92,"v":1449800},{"d":"2014-11-26","o":16.87,"h":17.32,"l":16.87,"c":17.28,"v":958000},{"d":"2014-11-28","o":17.28,"h":17.34,"l":17.18,"c":17.2,"v":440200},{"d":"2014-12-01","o":17.18,"h":17.37,"l":17.08,"c":17.33,"v":898900},{"d":"2014-12-02","o":17.31,"h":17.4,"l":17.19,"c":17.36,"v":1766400},{"d":"2014-12-03","o":17.31,"h":17.37,"l":17.14,"c":17.15,"v":767100},{"d":"2014-12-04","o":17.05,"h":17.19,"l":17,"c":17.14,"v":555300},{"d":"2014-12-05","o":17.12,"h":17.17,"l":17,"c":17.15,"v":654200},{"d":"2014-12-08","o":17.07,"h":17.29,"l":17.01,"c":17.03,"v":725300},{"d":"2014-12-09","o":17,"h":17,"l":16.79,"c":16.88,"v":568200},{"d":"2014-12-10","o":16.79,"h":17.03,"l":16.73,"c":17.01,"v":819500},{"d":"2014-12-11","o":17.02,"h":17.15,"l":16.99,"c":17.11,"v":623200},{"d":"2014-12-12","o":17.04,"h":17.15,"l":16.89,"c":16.89,"v":526400},{"d":"2014-12-15","o":17,"h":17.06,"l":16.84,"c":16.89,"v":1714600},{"d":"2014-12-16","o":16.85,"h":16.93,"l":16.57,"c":16.76,"v":1094300},{"d":"2014-12-17","o":16.81,"h":17.09,"l":16.76,"c":17.07,"v":1192100},{"d":"2014-12-18","o":17.22,"h":17.32,"l":17.1,"c":17.2,"v":755900},{"d":"2014-12-19","o":17.31,"h":17.39,"l":17.22,"c":17.31,"v":1001600},{"d":"2014-12-22","o":17.38,"h":17.45,"l":17.3,"c":17.41,"v":612100},{"d":"2014-12-23","o":17.42,"h":17.48,"l":17.36,"c":17.41,"v":426500},{"d":"2014-12-24","o":17.44,"h":17.48,"l":17.32,"c":17.34,"v":200600},{"d":"2014-12-26","o":17.34,"h":17.45,"l":17.26,"c":17.34,"v":213200},{"d":"2014-12-29","o":17.3,"h":17.47,"l":17.22,"c":17.34,"v":490700},{"d":"2014-12-30","o":17.28,"h":17.43,"l":17.25,"c":17.34,"v":344800},{"d":"2014-12-31","o":17.39,"h":17.39,"l":16.98,"c":17.03,"v":1476900},{"d":"2015-01-02","o":17.18,"h":17.36,"l":17.06,"c":17.36,"v":611700},{"d":"2015-01-05","o":17.3,"h":17.37,"l":17.19,"c":17.24,"v":401600},{"d":"2015-01-06","o":17.33,"h":17.41,"l":17.27,"c":17.36,"v":818300},{"d":"2015-01-07","o":17.42,"h":17.47,"l":17.3,"c":17.41,"v":731400},{"d":"2015-01-08","o":17.44,"h":17.51,"l":17.34,"c":17.38,"v":689100},{"d":"2015-01-09","o":17.32,"h":17.5,"l":17.24,"c":17.44,"v":990700},{"d":"2015-01-12","o":17.46,"h":17.49,"l":17.34,"c":17.48,"v":864900},{"d":"2015-01-13","o":17.48,"h":17.55,"l":17.1,"c":17.15,"v":1106200},{"d":"2015-01-14","o":17.07,"h":17.29,"l":17.07,"c":17.21,"v":544600},{"d":"2015-01-15","o":17.25,"h":17.4,"l":17.22,"c":17.39,"v":563600},{"d":"2015-01-16","o":17.38,"h":17.38,"l":17.12,"c":17.19,"v":547000},{"d":"2015-01-20","o":17.18,"h":17.35,"l":16.97,"c":17.07,"v":480500},{"d":"2015-01-21","o":17.07,"h":17.08,"l":16.97,"c":17.08,"v":534500},{"d":"2015-01-22","o":17.08,"h":17.26,"l":17.04,"c":17.19,"v":695800},{"d":"2015-01-23","o":17.2,"h":17.25,"l":17.09,"c":17.16,"v":1449200},{"d":"2015-01-26","o":17.17,"h":17.17,"l":16.92,"c":16.98,"v":1458700},{"d":"2015-01-27","o":16.89,"h":17,"l":16.8,"c":16.82,"v":805300},{"d":"2015-01-28","o":16.82,"h":16.96,"l":16.77,"c":16.79,"v":935300},{"d":"2015-01-29","o":16.84,"h":16.85,"l":16.71,"c":16.81,"v":340300},{"d":"2015-01-30","o":16.81,"h":16.86,"l":16.67,"c":16.69,"v":827100},{"d":"2015-02-02","o":16.75,"h":16.75,"l":16.17,"c":16.29,"v":2384200},{"d":"2015-02-03","o":16.26,"h":16.49,"l":16.25,"c":16.43,"v":1834900},{"d":"2015-02-04","o":16.43,"h":16.83,"l":16.36,"c":16.71,"v":1273200},{"d":"2015-02-05","o":16.77,"h":16.95,"l":16.68,"c":16.94,"v":440100},{"d":"2015-02-06","o":16.88,"h":16.94,"l":16.51,"c":16.59,"v":598100},{"d":"2015-02-09","o":16.59,"h":16.69,"l":16.45,"c":16.5,"v":384000},{"d":"2015-02-10","o":16.53,"h":16.6,"l":16.37,"c":16.55,"v":567000},{"d":"2015-02-11","o":16.54,"h":16.63,"l":16.46,"c":16.55,"v":457300},{"d":"2015-02-12","o":16.56,"h":16.74,"l":16.54,"c":16.68,"v":437600},{"d":"2015-02-13","o":16.71,"h":16.77,"l":16.52,"c":16.58,"v":401600},{"d":"2015-02-17","o":16.62,"h":16.78,"l":16.51,"c":16.71,"v":506300},{"d":"2015-02-18","o":16.69,"h":16.73,"l":16.53,"c":16.71,"v":467800},{"d":"2015-02-19","o":16.71,"h":16.71,"l":16.49,"c":16.54,"v":497200},{"d":"2015-02-20","o":16.51,"h":16.67,"l":16.48,"c":16.58,"v":447300},{"d":"2015-02-23","o":16.6,"h":16.71,"l":16.5,"c":16.62,"v":993900},{"d":"2015-02-24","o":16.55,"h":16.73,"l":16.54,"c":16.69,"v":642500},{"d":"2015-02-25","o":16.72,"h":16.74,"l":16.52,"c":16.54,"v":1140900},{"d":"2015-02-26","o":16.51,"h":16.55,"l":16.38,"c":16.48,"v":927100},{"d":"2015-02-27","o":16.47,"h":16.84,"l":16.18,"c":16.69,"v":3994300},{"d":"2015-03-02","o":16.69,"h":16.8,"l":16.48,"c":16.69,"v":953600},{"d":"2015-03-03","o":16.66,"h":16.71,"l":16.52,"c":16.55,"v":610200},{"d":"2015-03-04","o":16.5,"h":16.62,"l":16.45,"c":16.47,"v":533800},{"d":"2015-03-05","o":16.47,"h":16.59,"l":16.22,"c":16.25,"v":1101100},{"d":"2015-03-06","o":16.11,"h":16.28,"l":15.91,"c":16.13,"v":1371600},{"d":"2015-03-09","o":16.16,"h":16.45,"l":16.14,"c":16.4,"v":1302700},{"d":"2015-03-10","o":16.38,"h":16.43,"l":16.18,"c":16.2,"v":738300},{"d":"2015-03-11","o":16.26,"h":16.32,"l":16.13,"c":16.24,"v":1398300},{"d":"2015-03-12","o":16.3,"h":16.35,"l":16.2,"c":16.3,"v":1684300},{"d":"2015-03-13","o":16.32,"h":16.46,"l":16.25,"c":16.37,"v":1143400},{"d":"2015-03-16","o":16.44,"h":16.53,"l":16.4,"c":16.44,"v":796100},{"d":"2015-03-17","o":16.43,"h":16.48,"l":16.33,"c":16.45,"v":977300},{"d":"2015-03-18","o":16.45,"h":16.68,"l":16.34,"c":16.64,"v":1363400},{"d":"2015-03-19","o":16.64,"h":16.71,"l":16.45,"c":16.48,"v":825100},{"d":"2015-03-20","o":16.5,"h":16.6,"l":16.44,"c":16.55,"v":1933100},{"d":"2015-03-23","o":16.78,"h":16.84,"l":16.72,"c":16.75,"v":1848400},{"d":"2015-03-24","o":16.73,"h":16.8,"l":16.63,"c":16.65,"v":1409300},{"d":"2015-03-25","o":16.68,"h":16.77,"l":16.48,"c":16.49,"v":1114900},{"d":"2015-03-26","o":16.48,"h":16.55,"l":16.24,"c":16.29,"v":1329600},{"d":"2015-03-27","o":16.3,"h":16.36,"l":16.21,"c":16.29,"v":940400},{"d":"2015-03-30","o":16.32,"h":16.46,"l":16.27,"c":16.43,"v":1280700},{"d":"2015-03-31","o":16.42,"h":16.64,"l":16.31,"c":16.55,"v":2187200},{"d":"2015-04-01","o":16.49,"h":16.7,"l":16.4,"c":16.54,"v":1233900},{"d":"2015-04-02","o":16.52,"h":16.72,"l":16.5,"c":16.69,"v":1754100},{"d":"2015-04-06","o":16.71,"h":17.12,"l":16.71,"c":17.11,"v":6396300},{"d":"2015-04-07","o":17.14,"h":17.26,"l":16.96,"c":17.09,"v":3266600},{"d":"2015-04-08","o":17.09,"h":17.35,"l":17.01,"c":17.33,"v":1344000},{"d":"2015-04-09","o":17.31,"h":17.39,"l":17.11,"c":17.18,"v":1447900},{"d":"2015-04-10","o":17.26,"h":17.33,"l":17.11,"c":17.23,"v":1442800},{"d":"2015-04-13","o":17.22,"h":17.24,"l":17.1,"c":17.1,"v":716900},{"d":"2015-04-14","o":17.09,"h":17.28,"l":17.06,"c":17.15,"v":874500},{"d":"2015-04-15","o":17.2,"h":17.2,"l":17.09,"c":17.12,"v":1467100},{"d":"2015-04-16","o":17.05,"h":17.17,"l":17.05,"c":17.15,"v":839700},{"d":"2015-04-17","o":17.04,"h":17.12,"l":16.97,"c":17.07,"v":1659500},{"d":"2015-04-20","o":17.07,"h":17.11,"l":16.97,"c":17.03,"v":700900},{"d":"2015-04-21","o":17.06,"h":17.12,"l":16.99,"c":17.1,"v":808400},{"d":"2015-04-22","o":17.1,"h":17.22,"l":17.05,"c":17.1,"v":577200},{"d":"2015-04-23","o":17.11,"h":17.17,"l":17.01,"c":17.1,"v":339500},{"d":"2015-04-24","o":17.11,"h":17.23,"l":17.08,"c":17.2,"v":682500},{"d":"2015-04-27","o":17.22,"h":17.36,"l":17.12,"c":17.18,"v":675900},{"d":"2015-04-28","o":17.15,"h":17.25,"l":17.08,"c":17.22,"v":920200},{"d":"2015-04-29","o":17.17,"h":17.23,"l":17.02,"c":17.06,"v":861400},{"d":"2015-04-30","o":17.05,"h":17.05,"l":16.8,"c":16.89,"v":831500},{"d":"2015-05-01","o":16.88,"h":17,"l":16.78,"c":16.83,"v":843400},{"d":"2015-05-04","o":16.84,"h":16.96,"l":16.77,"c":16.84,"v":578800},{"d":"2015-05-05","o":16.86,"h":16.89,"l":16.48,"c":16.57,"v":1233100},{"d":"2015-05-06","o":16.55,"h":16.59,"l":16.42,"c":16.5,"v":899500},{"d":"2015-05-07","o":16.53,"h":16.67,"l":16.47,"c":16.6,"v":957500},{"d":"2015-05-08","o":16.81,"h":16.89,"l":16.36,"c":16.79,"v":2351700},{"d":"2015-05-11","o":16.72,"h":16.99,"l":16.69,"c":16.73,"v":1788400},{"d":"2015-05-12","o":16.68,"h":16.72,"l":16.41,"c":16.59,"v":882800},{"d":"2015-05-13","o":16.64,"h":16.73,"l":16.3,"c":16.32,"v":1081300},{"d":"2015-05-14","o":16.35,"h":16.47,"l":16.32,"c":16.45,"v":662700},{"d":"2015-05-15","o":16.44,"h":16.68,"l":16.43,"c":16.49,"v":552500},{"d":"2015-05-18","o":16.43,"h":16.69,"l":16.43,"c":16.67,"v":1038300},{"d":"2015-05-19","o":16.67,"h":16.84,"l":16.64,"c":16.75,"v":916000},{"d":"2015-05-20","o":16.8,"h":16.86,"l":16.75,"c":16.83,"v":794500},{"d":"2015-05-21","o":16.81,"h":16.91,"l":16.79,"c":16.84,"v":1073900},{"d":"2015-05-22","o":16.87,"h":16.92,"l":16.79,"c":16.82,"v":863700},{"d":"2015-05-26","o":16.81,"h":16.87,"l":16.7,"c":16.75,"v":1439600},{"d":"2015-05-27","o":16.75,"h":16.77,"l":16.68,"c":16.73,"v":1930500},{"d":"2015-05-28","o":16.7,"h":16.77,"l":16.56,"c":16.65,"v":767800},{"d":"2015-05-29","o":16.69,"h":16.7,"l":16.54,"c":16.69,"v":1552100},{"d":"2015-06-01","o":16.74,"h":16.84,"l":16.67,"c":16.78,"v":1144500},{"d":"2015-06-02","o":16.79,"h":16.96,"l":16.78,"c":16.84,"v":1831100},{"d":"2015-06-03","o":16.8,"h":16.87,"l":16.76,"c":16.85,"v":1126800},{"d":"2015-06-04","o":16.87,"h":16.89,"l":16.67,"c":16.71,"v":993200},{"d":"2015-06-05","o":16.58,"h":16.62,"l":16.45,"c":16.48,"v":1739900},{"d":"2015-06-08","o":16.51,"h":16.78,"l":16.4,"c":16.76,"v":1290100},{"d":"2015-06-09","o":16.83,"h":16.97,"l":16.73,"c":16.95,"v":1143500},{"d":"2015-06-10","o":16.95,"h":17.2,"l":16.9,"c":17.1,"v":1675900},{"d":"2015-06-11","o":17.15,"h":17.3,"l":17.03,"c":17.1,"v":4333100},{"d":"2015-06-12","o":17.16,"h":17.25,"l":16.89,"c":16.91,"v":3315300},{"d":"2015-06-15","o":16.88,"h":16.92,"l":16.49,"c":16.53,"v":2555500},{"d":"2015-06-16","o":16.55,"h":16.7,"l":16.47,"c":16.56,"v":1834800},{"d":"2015-06-17","o":16.57,"h":16.74,"l":16.4,"c":16.68,"v":1209400},{"d":"2015-06-18","o":16.7,"h":16.93,"l":16.69,"c":16.79,"v":1049300},{"d":"2015-06-19","o":16.84,"h":16.92,"l":16.67,"c":16.78,"v":1583200},{"d":"2015-06-22","o":16.79,"h":16.86,"l":16.63,"c":16.63,"v":1101200},{"d":"2015-06-23","o":16.66,"h":16.7,"l":16.53,"c":16.58,"v":817500},{"d":"2015-06-24","o":16.62,"h":16.62,"l":16.29,"c":16.31,"v":2062500},{"d":"2015-06-25","o":16.32,"h":16.39,"l":16.19,"c":16.21,"v":1078000},{"d":"2015-06-26","o":16.14,"h":16.26,"l":16.08,"c":16.25,"v":1340400},{"d":"2015-06-29","o":16.25,"h":16.3,"l":15.93,"c":15.93,"v":857800},{"d":"2015-06-30","o":15.97,"h":16.25,"l":15.89,"c":16.04,"v":2424800},{"d":"2015-07-01","o":16.02,"h":16.41,"l":16.01,"c":16.39,"v":2490600},{"d":"2015-07-02","o":16.43,"h":16.54,"l":16.32,"c":16.43,"v":1057600},{"d":"2015-07-06","o":16.39,"h":16.49,"l":16.34,"c":16.47,"v":611400},{"d":"2015-07-07","o":16.51,"h":16.54,"l":16.35,"c":16.53,"v":1136900},{"d":"2015-07-08","o":16.45,"h":16.54,"l":16.31,"c":16.38,"v":648100},{"d":"2015-07-09","o":16.42,"h":16.45,"l":16.22,"c":16.27,"v":837800},{"d":"2015-07-10","o":16.42,"h":16.44,"l":16.31,"c":16.35,"v":996300},{"d":"2015-07-13","o":16.41,"h":16.54,"l":16.33,"c":16.46,"v":933300},{"d":"2015-07-14","o":16.45,"h":16.45,"l":16.27,"c":16.28,"v":931000},{"d":"2015-07-15","o":16.27,"h":16.33,"l":16.21,"c":16.26,"v":461600},{"d":"2015-07-16","o":16.29,"h":16.43,"l":16.24,"c":16.38,"v":1246500},{"d":"2015-07-17","o":16.38,"h":16.41,"l":16.19,"c":16.19,"v":994100},{"d":"2015-07-20","o":16.19,"h":16.2,"l":16.09,"c":16.15,"v":549400},{"d":"2015-07-21","o":16.16,"h":16.24,"l":16.12,"c":16.12,"v":1001700},{"d":"2015-07-22","o":16.14,"h":16.35,"l":16.14,"c":16.18,"v":1069400},{"d":"2015-07-23","o":16.19,"h":16.23,"l":15.95,"c":16.06,"v":674100},{"d":"2015-07-24","o":16.08,"h":16.15,"l":15.95,"c":16.08,"v":1083300},{"d":"2015-07-27","o":16.04,"h":16.16,"l":15.92,"c":15.95,"v":726100},{"d":"2015-07-28","o":15.99,"h":16.23,"l":15.86,"c":16.16,"v":1972000},{"d":"2015-07-29","o":16.15,"h":16.66,"l":16.07,"c":16.47,"v":2687000},{"d":"2015-07-30","o":16.45,"h":16.67,"l":16.39,"c":16.55,"v":1352700},{"d":"2015-07-31","o":16.6,"h":16.72,"l":16.44,"c":16.55,"v":1656600},{"d":"2015-08-03","o":16.54,"h":16.87,"l":16.48,"c":16.81,"v":2919800},{"d":"2015-08-04","o":16.84,"h":16.99,"l":16.67,"c":16.69,"v":2485600},{"d":"2015-08-05","o":16.71,"h":16.8,"l":16.58,"c":16.63,"v":671100},{"d":"2015-08-06","o":16.66,"h":16.66,"l":16.38,"c":16.5,"v":663800},{"d":"2015-08-07","o":16.35,"h":16.45,"l":15.68,"c":15.88,"v":4855500},{"d":"2015-08-10","o":15.87,"h":15.87,"l":15.59,"c":15.72,"v":4177000},{"d":"2015-08-11","o":15.68,"h":15.77,"l":15.63,"c":15.71,"v":1490900},{"d":"2015-08-12","o":15.66,"h":15.72,"l":15.57,"c":15.66,"v":1577300},{"d":"2015-08-13","o":15.63,"h":15.78,"l":15.5,"c":15.72,"v":856300},{"d":"2015-08-14","o":15.73,"h":15.8,"l":15.62,"c":15.68,"v":3287100},{"d":"2015-08-17","o":15.61,"h":15.73,"l":15.58,"c":15.68,"v":2645600},{"d":"2015-08-18","o":15.68,"h":15.74,"l":15.58,"c":15.66,"v":1296500},{"d":"2015-08-19","o":15.61,"h":15.69,"l":15.5,"c":15.52,"v":2411700},{"d":"2015-08-20","o":15.43,"h":15.7,"l":15.35,"c":15.58,"v":3634900},{"d":"2015-08-21","o":15.6,"h":15.84,"l":15.51,"c":15.65,"v":3402300},{"d":"2015-08-24","o":15.29,"h":15.68,"l":15.09,"c":15.3,"v":4459500},{"d":"2015-08-25","o":15.51,"h":15.64,"l":15.38,"c":15.4,"v":5286700},{"d":"2015-08-26","o":15.58,"h":15.66,"l":15.37,"c":15.44,"v":9152300},{"d":"2015-08-27","o":15.5,"h":15.98,"l":15.46,"c":15.9,"v":6895800},{"d":"2015-08-28","o":15.93,"h":16.33,"l":15.8,"c":16.12,"v":2637100},{"d":"2015-08-31","o":16.12,"h":16.26,"l":15.9,"c":15.98,"v":2411100},{"d":"2015-09-01","o":15.83,"h":15.95,"l":15.55,"c":15.64,"v":2788300},{"d":"2015-09-02","o":15.8,"h":15.93,"l":15.68,"c":15.75,"v":2039100},{"d":"2015-09-03","o":15.79,"h":15.9,"l":15.63,"c":15.71,"v":3641500},{"d":"2015-09-04","o":15.63,"h":15.75,"l":15.49,"c":15.59,"v":3429600},{"d":"2015-09-08","o":15.7,"h":15.87,"l":15.61,"c":15.78,"v":1666000},{"d":"2015-09-09","o":15.84,"h":15.87,"l":15.63,"c":15.65,"v":1212000},{"d":"2015-09-10","o":15.65,"h":15.7,"l":15.38,"c":15.56,"v":1449100},{"d":"2015-09-11","o":15.5,"h":15.67,"l":15.32,"c":15.67,"v":1149600},{"d":"2015-09-14","o":15.75,"h":15.75,"l":15.62,"c":15.67,"v":822400},{"d":"2015-09-15","o":15.66,"h":15.85,"l":15.59,"c":15.81,"v":1206800},{"d":"2015-09-16","o":15.83,"h":16.04,"l":15.81,"c":16.02,"v":1044700},{"d":"2015-09-17","o":16.02,"h":16.36,"l":15.96,"c":16.15,"v":1246700},{"d":"2015-09-18","o":16.03,"h":16.28,"l":16,"c":16.26,"v":4508100},{"d":"2015-09-21","o":16.38,"h":16.92,"l":16.38,"c":16.51,"v":4438500},{"d":"2015-09-22","o":16.42,"h":16.57,"l":16.31,"c":16.43,"v":1336000},{"d":"2015-09-23","o":16.5,"h":16.6,"l":16.36,"c":16.48,"v":1666000},{"d":"2015-09-24","o":16.4,"h":16.5,"l":16.05,"c":16.12,"v":1944300},{"d":"2015-09-25","o":16.23,"h":16.3,"l":16.02,"c":16.07,"v":1032900},{"d":"2015-09-28","o":15.99,"h":16.03,"l":15.69,"c":15.81,"v":1524300},{"d":"2015-09-29","o":15.86,"h":15.94,"l":15.67,"c":15.89,"v":4863900},{"d":"2015-09-30","o":16.01,"h":16.12,"l":15.79,"c":16.08,"v":1587800},{"d":"2015-10-01","o":16.08,"h":16.23,"l":15.97,"c":16.23,"v":2595900},{"d":"2015-10-02","o":16.18,"h":16.52,"l":15.98,"c":16.48,"v":1975400},{"d":"2015-10-05","o":16.52,"h":16.54,"l":16.4,"c":16.44,"v":1589500},{"d":"2015-10-06","o":16.44,"h":16.51,"l":16.33,"c":16.39,"v":891300},{"d":"2015-10-07","o":16.39,"h":16.68,"l":16.32,"c":16.68,"v":1086400},{"d":"2015-10-08","o":16.65,"h":16.76,"l":16.52,"c":16.75,"v":867700},{"d":"2015-10-09","o":16.76,"h":16.77,"l":16.62,"c":16.72,"v":600900},{"d":"2015-10-12","o":16.69,"h":16.76,"l":16.64,"c":16.75,"v":725000},{"d":"2015-10-13","o":16.72,"h":16.72,"l":16.43,"c":16.51,"v":905700},{"d":"2015-10-14","o":16.51,"h":16.77,"l":16.46,"c":16.63,"v":739200},{"d":"2015-10-15","o":16.65,"h":16.76,"l":16.58,"c":16.75,"v":455000},{"d":"2015-10-16","o":16.75,"h":16.82,"l":16.7,"c":16.8,"v":632500},{"d":"2015-10-19","o":16.75,"h":16.89,"l":16.74,"c":16.89,"v":527800},{"d":"2015-10-20","o":16.86,"h":17,"l":16.81,"c":17,"v":634200},{"d":"2015-10-21","o":16.99,"h":17,"l":16.74,"c":16.79,"v":685700},{"d":"2015-10-22","o":16.83,"h":17.02,"l":16.81,"c":16.98,"v":668400},{"d":"2015-10-23","o":17.02,"h":17.03,"l":16.79,"c":16.84,"v":1056900},{"d":"2015-10-26","o":16.82,"h":16.9,"l":16.68,"c":16.8,"v":476800},{"d":"2015-10-27","o":16.78,"h":16.88,"l":16.73,"c":16.78,"v":781700},{"d":"2015-10-28","o":16.79,"h":16.85,"l":16.37,"c":16.59,"v":1134600},{"d":"2015-10-29","o":16.49,"h":16.71,"l":16.48,"c":16.64,"v":880800},{"d":"2015-10-30","o":16.6,"h":16.68,"l":16.43,"c":16.5,"v":821900},{"d":"2015-11-02","o":16.48,"h":16.86,"l":16.45,"c":16.84,"v":577200},{"d":"2015-11-03","o":16.8,"h":16.84,"l":16.64,"c":16.77,"v":825900},{"d":"2015-11-04","o":16.77,"h":16.96,"l":16.74,"c":16.93,"v":1000000},{"d":"2015-11-05","o":16.91,"h":16.91,"l":16.36,"c":16.44,"v":1911600},{"d":"2015-11-06","o":16.57,"h":16.57,"l":15.93,"c":16.32,"v":2389600},{"d":"2015-11-09","o":16.27,"h":16.4,"l":16.17,"c":16.31,"v":1577100},{"d":"2015-11-10","o":16.26,"h":16.67,"l":16.21,"c":16.64,"v":1350600},{"d":"2015-11-11","o":16.65,"h":16.76,"l":16.48,"c":16.71,"v":930900},{"d":"2015-11-12","o":16.7,"h":16.7,"l":16.4,"c":16.4,"v":444100},{"d":"2015-11-13","o":16.41,"h":16.46,"l":16.17,"c":16.24,"v":590600},{"d":"2015-11-16","o":16.23,"h":16.47,"l":16.16,"c":16.47,"v":700000},{"d":"2015-11-17","o":16.44,"h":16.61,"l":16.27,"c":16.27,"v":739700},{"d":"2015-11-18","o":16.33,"h":16.36,"l":16.2,"c":16.22,"v":1202800},{"d":"2015-11-19","o":16.24,"h":16.57,"l":16.24,"c":16.34,"v":923000},{"d":"2015-11-20","o":16.42,"h":16.59,"l":16.41,"c":16.53,"v":657400},{"d":"2015-11-23","o":16.52,"h":16.71,"l":16.52,"c":16.63,"v":500200},{"d":"2015-11-24","o":16.62,"h":16.88,"l":16.55,"c":16.84,"v":905800},{"d":"2015-11-25","o":16.82,"h":16.82,"l":16.59,"c":16.61,"v":891300},{"d":"2015-11-27","o":16.6,"h":16.69,"l":16.6,"c":16.65,"v":1037900},{"d":"2015-11-30","o":16.63,"h":16.96,"l":16.63,"c":16.78,"v":1689200},{"d":"2015-12-01","o":16.83,"h":16.9,"l":16.72,"c":16.79,"v":1058100},{"d":"2015-12-02","o":16.76,"h":16.91,"l":16.68,"c":16.75,"v":1231500},{"d":"2015-12-03","o":16.75,"h":17.11,"l":15.94,"c":15.98,"v":10827600},{"d":"2015-12-04","o":15.84,"h":16.19,"l":15.8,"c":16.1,"v":2626400},{"d":"2015-12-07","o":16.06,"h":16.12,"l":15.84,"c":15.85,"v":2176500},{"d":"2015-12-08","o":16.31,"h":17.34,"l":16.1,"c":16.14,"v":4709900},{"d":"2015-12-09","o":16.12,"h":16.19,"l":15.98,"c":16.1,"v":3365000},{"d":"2015-12-10","o":16.12,"h":16.34,"l":16.08,"c":16.26,"v":10932700},{"d":"2015-12-11","o":16.2,"h":16.23,"l":15.88,"c":15.91,"v":5206100},{"d":"2015-12-14","o":15.93,"h":16.06,"l":15.8,"c":16.05,"v":4172400},{"d":"2015-12-15","o":16.16,"h":16.37,"l":16.12,"c":16.16,"v":7204000},{"d":"2015-12-16","o":16.22,"h":16.48,"l":16.15,"c":16.41,"v":2873400},{"d":"2015-12-17","o":16.12,"h":16.43,"l":16.05,"c":16.26,"v":2484200},{"d":"2015-12-18","o":16.22,"h":16.29,"l":15.95,"c":16.06,"v":4233300},{"d":"2015-12-21","o":16.1,"h":16.32,"l":16.02,"c":16.32,"v":1126400},{"d":"2015-12-22","o":16.36,"h":16.5,"l":16.32,"c":16.37,"v":1296500},{"d":"2015-12-23","o":16.44,"h":16.48,"l":16.32,"c":16.4,"v":1083900},{"d":"2015-12-24","o":16.41,"h":16.45,"l":16.3,"c":16.32,"v":436700},{"d":"2015-12-28","o":16.31,"h":16.44,"l":16.25,"c":16.42,"v":934900},{"d":"2015-12-29","o":16.47,"h":16.64,"l":16.46,"c":16.64,"v":681200},{"d":"2015-12-30","o":16.63,"h":16.71,"l":16.58,"c":16.64,"v":565900},{"d":"2015-12-31","o":16.6,"h":16.79,"l":16.57,"c":16.66,"v":973300},{"d":"2016-01-04","o":16.5,"h":16.54,"l":16.25,"c":16.36,"v":1227400},{"d":"2016-01-05","o":16.36,"h":16.48,"l":16.27,"c":16.38,"v":1052400},{"d":"2016-01-06","o":16.27,"h":16.35,"l":16.17,"c":16.26,"v":898600},{"d":"2016-01-07","o":16.04,"h":16.19,"l":15.92,"c":15.92,"v":1293800},{"d":"2016-01-08","o":15.94,"h":16.09,"l":15.66,"c":15.69,"v":1532400},{"d":"2016-01-11","o":15.74,"h":15.85,"l":15.63,"c":15.66,"v":2045900},{"d":"2016-01-12","o":15.71,"h":15.72,"l":15.34,"c":15.46,"v":1452600},{"d":"2016-01-13","o":15.48,"h":15.52,"l":15.17,"c":15.17,"v":2162300},{"d":"2016-01-14","o":15.19,"h":15.24,"l":14.92,"c":15,"v":1455400},{"d":"2016-01-15","o":14.83,"h":14.99,"l":14.74,"c":14.84,"v":1596700},{"d":"2016-01-19","o":14.91,"h":15.03,"l":14.8,"c":14.86,"v":1245500},{"d":"2016-01-20","o":14.75,"h":15,"l":14.3,"c":14.79,"v":2939900},{"d":"2016-01-21","o":14.84,"h":14.92,"l":14.54,"c":14.64,"v":1472300},{"d":"2016-01-22","o":14.81,"h":15.04,"l":14.75,"c":14.97,"v":1065200},{"d":"2016-01-25","o":14.94,"h":15.09,"l":14.62,"c":14.65,"v":1117300},{"d":"2016-01-26","o":14.7,"h":15.02,"l":14.65,"c":15.02,"v":1511700},{"d":"2016-01-27","o":14.99,"h":15.16,"l":14.81,"c":14.89,"v":1375500},{"d":"2016-01-28","o":15.02,"h":15.07,"l":14.71,"c":14.8,"v":1338700},{"d":"2016-01-29","o":14.83,"h":15,"l":14.79,"c":14.99,"v":1458200},{"d":"2016-02-01","o":14.95,"h":15.13,"l":14.9,"c":15.02,"v":980500},{"d":"2016-02-02","o":14.97,"h":14.97,"l":14.7,"c":14.73,"v":1136500},{"d":"2016-02-03","o":14.78,"h":15.09,"l":14.7,"c":14.96,"v":1164000},{"d":"2016-02-04","o":14.85,"h":15.03,"l":14.76,"c":14.89,"v":1183900},{"d":"2016-02-05","o":14.86,"h":14.91,"l":14.5,"c":14.57,"v":1066300},{"d":"2016-02-08","o":14.47,"h":14.47,"l":13.91,"c":14.04,"v":1485100},{"d":"2016-02-09","o":13.9,"h":14.07,"l":13.49,"c":13.54,"v":1525400},{"d":"2016-02-10","o":13.58,"h":14.01,"l":13.58,"c":13.65,"v":1210800},{"d":"2016-02-11","o":13.48,"h":13.5,"l":13.16,"c":13.21,"v":1304000},{"d":"2016-02-12","o":13.31,"h":13.6,"l":13.22,"c":13.51,"v":1128200},{"d":"2016-02-16","o":13.6,"h":13.72,"l":13.43,"c":13.68,"v":1006600},{"d":"2016-02-17","o":13.77,"h":13.94,"l":13.75,"c":13.78,"v":1205600},{"d":"2016-02-18","o":13.84,"h":13.84,"l":13.67,"c":13.74,"v":927700},{"d":"2016-02-19","o":13.7,"h":13.86,"l":13.63,"c":13.81,"v":1424000},{"d":"2016-02-22","o":13.87,"h":14.07,"l":13.76,"c":13.78,"v":1433900},{"d":"2016-02-23","o":13.74,"h":13.93,"l":13.61,"c":13.65,"v":1068100},{"d":"2016-02-24","o":13.58,"h":13.68,"l":13.38,"c":13.59,"v":824100},{"d":"2016-02-25","o":13.62,"h":14.03,"l":13.62,"c":14,"v":1803200},{"d":"2016-02-26","o":14.1,"h":14.6,"l":14.02,"c":14.21,"v":4773200},{"d":"2016-02-29","o":14.1,"h":14.24,"l":13.97,"c":14,"v":8806000},{"d":"2016-03-01","o":14.2,"h":15.07,"l":14.07,"c":15.05,"v":4138500},{"d":"2016-03-02","o":14.92,"h":15.11,"l":14.69,"c":15.09,"v":2780200},{"d":"2016-03-03","o":15.06,"h":15.35,"l":15,"c":15.35,"v":1346500},{"d":"2016-03-04","o":15.32,"h":15.56,"l":15.28,"c":15.55,"v":1666400},{"d":"2016-03-07","o":15.49,"h":15.51,"l":15.35,"c":15.45,"v":1378700},{"d":"2016-03-08","o":15.35,"h":15.64,"l":15.27,"c":15.56,"v":1683200},{"d":"2016-03-09","o":15.42,"h":15.57,"l":15.18,"c":15.47,"v":2012200},{"d":"2016-03-10","o":15.57,"h":15.68,"l":15.26,"c":15.33,"v":1958800},{"d":"2016-03-11","o":15.34,"h":15.78,"l":15.26,"c":15.73,"v":1674000},{"d":"2016-03-14","o":15.68,"h":15.81,"l":15.62,"c":15.79,"v":768200},{"d":"2016-03-15","o":15.67,"h":15.71,"l":15.56,"c":15.6,"v":627300},{"d":"2016-03-16","o":15.63,"h":15.8,"l":15.59,"c":15.78,"v":691300},{"d":"2016-03-17","o":15.78,"h":15.91,"l":15.7,"c":15.73,"v":2262800},{"d":"2016-03-18","o":15.78,"h":15.8,"l":15.63,"c":15.71,"v":2561000},{"d":"2016-03-21","o":15.69,"h":15.85,"l":15.58,"c":15.68,"v":1254100},{"d":"2016-03-22","o":15.64,"h":15.71,"l":15.6,"c":15.63,"v":918000},{"d":"2016-03-23","o":15.61,"h":15.67,"l":15.25,"c":15.26,"v":2126300},{"d":"2016-03-24","o":15.26,"h":15.51,"l":15.07,"c":15.38,"v":2287600},{"d":"2016-03-28","o":15.42,"h":15.66,"l":15.39,"c":15.6,"v":1238100},{"d":"2016-03-29","o":15.62,"h":15.75,"l":15.53,"c":15.74,"v":1004000},{"d":"2016-03-30","o":15.81,"h":15.84,"l":15.65,"c":15.71,"v":584400},{"d":"2016-03-31","o":15.73,"h":15.91,"l":15.61,"c":15.9,"v":2092700},{"d":"2016-04-01","o":15.82,"h":15.89,"l":15.56,"c":15.86,"v":2277100},{"d":"2016-04-04","o":15.84,"h":15.9,"l":15.6,"c":15.66,"v":1231300},{"d":"2016-04-05","o":15.57,"h":15.71,"l":15.54,"c":15.67,"v":2204000},{"d":"2016-04-06","o":15.64,"h":15.86,"l":15.62,"c":15.81,"v":560300},{"d":"2016-04-07","o":15.76,"h":15.84,"l":15.63,"c":15.73,"v":2036700},{"d":"2016-04-08","o":15.79,"h":15.85,"l":15.63,"c":15.67,"v":2172100},{"d":"2016-04-11","o":15.73,"h":15.87,"l":15.61,"c":15.64,"v":836700},{"d":"2016-04-12","o":15.69,"h":15.75,"l":15.62,"c":15.67,"v":721100},{"d":"2016-04-13","o":15.69,"h":15.78,"l":15.36,"c":15.63,"v":1811900},{"d":"2016-04-14","o":15.57,"h":15.64,"l":15.54,"c":15.62,"v":1738300},{"d":"2016-04-15","o":15.58,"h":15.82,"l":15.57,"c":15.76,"v":1141400},{"d":"2016-04-18","o":15.74,"h":15.92,"l":15.64,"c":15.92,"v":705300},{"d":"2016-04-19","o":15.94,"h":16.18,"l":15.94,"c":16,"v":1480600},{"d":"2016-04-20","o":15.97,"h":16.11,"l":15.88,"c":15.98,"v":1487500},{"d":"2016-04-21","o":16.01,"h":16.01,"l":15.59,"c":15.62,"v":917900},{"d":"2016-04-22","o":15.64,"h":15.77,"l":15.6,"c":15.73,"v":506400},{"d":"2016-04-25","o":15.69,"h":15.75,"l":15.63,"c":15.75,"v":479200},{"d":"2016-04-26","o":15.73,"h":15.84,"l":15.71,"c":15.84,"v":578700},{"d":"2016-04-27","o":15.8,"h":15.87,"l":15.74,"c":15.81,"v":611100},{"d":"2016-04-28","o":15.77,"h":15.97,"l":15.74,"c":15.95,"v":1200700},{"d":"2016-04-29","o":15.93,"h":15.94,"l":15.64,"c":15.82,"v":1042700},{"d":"2016-05-02","o":15.83,"h":16.06,"l":15.81,"c":16.05,"v":1192000},{"d":"2016-05-03","o":15.9,"h":16.04,"l":15.75,"c":15.98,"v":905300},{"d":"2016-05-04","o":15.92,"h":16.19,"l":15.87,"c":16.16,"v":1520400},{"d":"2016-05-05","o":16.2,"h":16.25,"l":16.06,"c":16.23,"v":1697700},{"d":"2016-05-06","o":16.15,"h":17.12,"l":16.15,"c":17.11,"v":3950500},{"d":"2016-05-09","o":17.23,"h":17.72,"l":17.18,"c":17.49,"v":2937500},{"d":"2016-05-10","o":17.54,"h":17.79,"l":17.36,"c":17.51,"v":4536000},{"d":"2016-05-11","o":17.5,"h":17.68,"l":17.37,"c":17.41,"v":2357100},{"d":"2016-05-12","o":17.49,"h":17.78,"l":17.34,"c":17.73,"v":2209700},{"d":"2016-05-13","o":17.62,"h":17.77,"l":17.56,"c":17.74,"v":1253500},{"d":"2016-05-16","o":17.71,"h":18.19,"l":17.71,"c":17.99,"v":3020100},{"d":"2016-05-17","o":17.93,"h":18.09,"l":17.63,"c":17.73,"v":1665600},{"d":"2016-05-18","o":17.71,"h":17.76,"l":17.33,"c":17.45,"v":2766700},{"d":"2016-05-19","o":17.32,"h":17.55,"l":17.12,"c":17.49,"v":1503300},{"d":"2016-05-20","o":17.48,"h":17.77,"l":17.48,"c":17.77,"v":1087500},{"d":"2016-05-23","o":17.83,"h":17.87,"l":17.62,"c":17.64,"v":1377300},{"d":"2016-05-24","o":17.74,"h":18.04,"l":17.66,"c":17.97,"v":2234600},{"d":"2016-05-25","o":18.04,"h":18.34,"l":17.98,"c":18.29,"v":2202600},{"d":"2016-05-26","o":18.22,"h":18.59,"l":18.22,"c":18.53,"v":2225000},{"d":"2016-05-27","o":18.48,"h":18.81,"l":18.48,"c":18.58,"v":2793200},{"d":"2016-05-31","o":18.6,"h":18.64,"l":18.31,"c":18.34,"v":1816700},{"d":"2016-06-01","o":18.33,"h":18.5,"l":18.25,"c":18.44,"v":2062000},{"d":"2016-06-02","o":18.42,"h":18.49,"l":18.28,"c":18.4,"v":1311900},{"d":"2016-06-03","o":18.43,"h":18.6,"l":18.22,"c":18.26,"v":1063300},{"d":"2016-06-06","o":18.21,"h":18.26,"l":17.81,"c":17.85,"v":2726700},{"d":"2016-06-07","o":17.84,"h":17.95,"l":17.77,"c":17.85,"v":2060800},{"d":"2016-06-08","o":17.8,"h":18.04,"l":17.77,"c":18.01,"v":1070700},{"d":"2016-06-09","o":18.02,"h":18.14,"l":17.91,"c":18.08,"v":1341500},{"d":"2016-06-10","o":17.91,"h":18.08,"l":17.88,"c":18.04,"v":1502800},{"d":"2016-06-13","o":18.06,"h":18.06,"l":17.85,"c":17.89,"v":2078500},{"d":"2016-06-14","o":17.86,"h":17.9,"l":17.53,"c":17.54,"v":2054700},{"d":"2016-06-15","o":17.57,"h":17.99,"l":17.54,"c":17.92,"v":2968500},{"d":"2016-06-16","o":17.88,"h":18.05,"l":17.76,"c":18.02,"v":1568900},{"d":"2016-06-17","o":17.95,"h":18.42,"l":17.91,"c":18.36,"v":5617500},{"d":"2016-06-20","o":18.43,"h":18.7,"l":18.4,"c":18.64,"v":2945800},{"d":"2016-06-21","o":18.65,"h":18.82,"l":18.56,"c":18.8,"v":2103700},{"d":"2016-06-22","o":18.75,"h":18.86,"l":18.66,"c":18.81,"v":2647900},{"d":"2016-06-23","o":18.94,"h":19.08,"l":18.9,"c":18.99,"v":3341400},{"d":"2016-06-24","o":18.57,"h":19.17,"l":18.47,"c":19.12,"v":6792200},{"d":"2016-06-27","o":19,"h":19.34,"l":18.93,"c":19.16,"v":5879500},{"d":"2016-06-28","o":19.33,"h":20.06,"l":19.28,"c":19.98,"v":5535800},{"d":"2016-06-29","o":20.1,"h":20.47,"l":20.03,"c":20.26,"v":4640100},{"d":"2016-06-30","o":20.27,"h":20.48,"l":20.12,"c":20.48,"v":2473000},{"d":"2016-07-01","o":20.57,"h":20.66,"l":20.39,"c":20.65,"v":2202200},{"d":"2016-07-05","o":20.6,"h":20.87,"l":20.5,"c":20.83,"v":1593500},{"d":"2016-07-06","o":20.77,"h":21.03,"l":20.67,"c":20.77,"v":3680000},{"d":"2016-07-07","o":20.76,"h":20.76,"l":20.38,"c":20.43,"v":3393200},{"d":"2016-07-08","o":20.52,"h":20.95,"l":20.48,"c":20.93,"v":2191600},{"d":"2016-07-11","o":21.01,"h":21.12,"l":20.82,"c":21.09,"v":2140100},{"d":"2016-07-12","o":21.15,"h":21.25,"l":20.94,"c":20.99,"v":2514100},{"d":"2016-07-13","o":21,"h":21.03,"l":20.73,"c":20.92,"v":2795900},{"d":"2016-07-14","o":20.94,"h":21.02,"l":20.78,"c":20.82,"v":1282200},{"d":"2016-07-15","o":20.78,"h":20.86,"l":20.62,"c":20.85,"v":5969500},{"d":"2016-07-18","o":20.93,"h":21.12,"l":20.8,"c":20.99,"v":2791400},{"d":"2016-07-19","o":20.9,"h":21.15,"l":20.86,"c":21.13,"v":2910700},{"d":"2016-07-20","o":21.17,"h":21.25,"l":21.09,"c":21.25,"v":2082900},{"d":"2016-07-21","o":21.26,"h":21.28,"l":20.94,"c":21.05,"v":5320000},{"d":"2016-07-22","o":21.07,"h":21.34,"l":21,"c":21.27,"v":2225700},{"d":"2016-07-25","o":21.31,"h":21.44,"l":21.24,"c":21.37,"v":1210500},{"d":"2016-07-26","o":21.31,"h":21.37,"l":21.13,"c":21.28,"v":952300},{"d":"2016-07-27","o":21.31,"h":21.35,"l":20.9,"c":21.15,"v":2584500},{"d":"2016-07-28","o":21.11,"h":21.59,"l":21.1,"c":21.43,"v":1026000},{"d":"2016-07-29","o":21.38,"h":21.77,"l":21.38,"c":21.7,"v":970600},{"d":"2016-08-01","o":21.74,"h":21.79,"l":21.62,"c":21.73,"v":713700},{"d":"2016-08-02","o":21.63,"h":21.77,"l":21.55,"c":21.57,"v":1173600},{"d":"2016-08-03","o":21.53,"h":21.68,"l":21.38,"c":21.5,"v":1308200},{"d":"2016-08-04","o":21.52,"h":21.67,"l":21.41,"c":21.58,"v":1083600},{"d":"2016-08-05","o":22.14,"h":22.45,"l":21.82,"c":22.45,"v":2022300},{"d":"2016-08-08","o":22.63,"h":22.99,"l":22.5,"c":22.84,"v":3107200},{"d":"2016-08-09","o":22.73,"h":22.83,"l":22.53,"c":22.62,"v":2593000},{"d":"2016-08-10","o":22.65,"h":22.71,"l":22.52,"c":22.62,"v":1505000},{"d":"2016-08-11","o":22.69,"h":22.7,"l":22.16,"c":22.3,"v":1514100},{"d":"2016-08-12","o":22.33,"h":22.6,"l":22.23,"c":22.27,"v":1258600},{"d":"2016-08-15","o":22.27,"h":22.47,"l":22.27,"c":22.42,"v":1553600},{"d":"2016-08-16","o":22.44,"h":22.45,"l":22.18,"c":22.39,"v":811800},{"d":"2016-08-17","o":22.45,"h":22.53,"l":22.29,"c":22.47,"v":1757500},{"d":"2016-08-18","o":22.51,"h":22.56,"l":22.22,"c":22.5,"v":2143600},{"d":"2016-08-19","o":22.4,"h":22.42,"l":22.15,"c":22.2,"v":758800},{"d":"2016-08-22","o":22.16,"h":22.28,"l":21.94,"c":21.96,"v":1707800},{"d":"2016-08-23","o":22.08,"h":22.11,"l":21.96,"c":22.03,"v":1707500},{"d":"2016-08-24","o":22,"h":22.03,"l":21.66,"c":21.87,"v":1109500},{"d":"2016-08-25","o":21.87,"h":22.25,"l":21.83,"c":22.03,"v":791400},{"d":"2016-08-26","o":22.11,"h":22.17,"l":21.83,"c":22.07,"v":1702400},{"d":"2016-08-29","o":22.08,"h":22.3,"l":22.05,"c":22.09,"v":826100},{"d":"2016-08-30","o":22.17,"h":22.17,"l":21.7,"c":21.82,"v":1542900},{"d":"2016-08-31","o":21.85,"h":21.99,"l":21.66,"c":21.87,"v":1935800},{"d":"2016-09-01","o":21.91,"h":22.01,"l":21.76,"c":21.92,"v":1058800},{"d":"2016-09-02","o":22.03,"h":22.53,"l":22.03,"c":22.32,"v":1850700},{"d":"2016-09-06","o":22.36,"h":22.7,"l":22.2,"c":22.68,"v":2019500},{"d":"2016-09-07","o":22.73,"h":22.77,"l":22.55,"c":22.77,"v":934100},{"d":"2016-09-08","o":22.13,"h":22.24,"l":21.95,"c":22,"v":15907300},{"d":"2016-09-09","o":21.78,"h":21.83,"l":21.37,"c":21.5,"v":6505300},{"d":"2016-09-12","o":21.51,"h":22.06,"l":21.51,"c":21.93,"v":7769700},{"d":"2016-09-13","o":21.75,"h":21.99,"l":21.17,"c":21.17,"v":3650300},{"d":"2016-09-14","o":21.18,"h":21.32,"l":20.78,"c":20.97,"v":3356000},{"d":"2016-09-15","o":21.02,"h":21.14,"l":20.78,"c":21.1,"v":2695400},{"d":"2016-09-16","o":21,"h":21.14,"l":20.92,"c":21.07,"v":4042500},{"d":"2016-09-19","o":21.08,"h":21.48,"l":20.95,"c":21.46,"v":1151500},{"d":"2016-09-20","o":21.63,"h":21.72,"l":21.44,"c":21.54,"v":2658600},{"d":"2016-09-21","o":21.63,"h":21.71,"l":21.1,"c":21.54,"v":3545700},{"d":"2016-09-22","o":21.7,"h":21.88,"l":21.63,"c":21.72,"v":2339200},{"d":"2016-09-23","o":21.73,"h":21.83,"l":21.47,"c":21.8,"v":4813900},{"d":"2016-09-26","o":21.79,"h":21.84,"l":21.59,"c":21.66,"v":2774900},{"d":"2016-09-27","o":21.75,"h":21.82,"l":21.57,"c":21.62,"v":3090900},{"d":"2016-09-28","o":21.59,"h":21.73,"l":21.37,"c":21.5,"v":1491200},{"d":"2016-09-29","o":21.5,"h":21.83,"l":21.23,"c":21.6,"v":2879900},{"d":"2016-09-30","o":21.72,"h":21.89,"l":21.24,"c":21.64,"v":4197600},{"d":"2016-10-03","o":21.52,"h":21.52,"l":20.91,"c":21.29,"v":3321200},{"d":"2016-10-04","o":21.22,"h":21.22,"l":20.51,"c":20.56,"v":3305300},{"d":"2016-10-05","o":20.54,"h":20.76,"l":20.09,"c":20.18,"v":2280400},{"d":"2016-10-06","o":20.11,"h":20.56,"l":19.89,"c":20.35,"v":2496300},{"d":"2016-10-07","o":20.39,"h":20.73,"l":20.24,"c":20.46,"v":1363300},{"d":"2016-10-10","o":20.56,"h":20.64,"l":20.35,"c":20.41,"v":1263100},{"d":"2016-10-11","o":20.57,"h":20.67,"l":20.26,"c":20.3,"v":1126700},{"d":"2016-10-12","o":20.32,"h":20.51,"l":20.27,"c":20.46,"v":1305800},{"d":"2016-10-13","o":20.36,"h":20.7,"l":20.23,"c":20.66,"v":1120500},{"d":"2016-10-14","o":20.73,"h":20.82,"l":20.31,"c":20.33,"v":1271300},{"d":"2016-10-17","o":20.37,"h":20.68,"l":20.34,"c":20.53,"v":1395200},{"d":"2016-10-18","o":20.69,"h":20.85,"l":20.62,"c":20.79,"v":1209400},{"d":"2016-10-19","o":20.85,"h":21.1,"l":20.74,"c":21.1,"v":1573200},{"d":"2016-10-20","o":21.08,"h":21.24,"l":21.02,"c":21.21,"v":2134100},{"d":"2016-10-21","o":21.05,"h":21.46,"l":21,"c":21.31,"v":1884100},{"d":"2016-10-24","o":21.42,"h":21.61,"l":21.23,"c":21.34,"v":1854300},{"d":"2016-10-25","o":21.27,"h":21.38,"l":21.08,"c":21.37,"v":1248800},{"d":"2016-10-26","o":21.24,"h":21.28,"l":20.74,"c":20.97,"v":1299800},{"d":"2016-10-27","o":20.99,"h":20.99,"l":20.49,"c":20.6,"v":1138800},{"d":"2016-10-28","o":20.67,"h":20.92,"l":20.56,"c":20.62,"v":1474200},{"d":"2016-10-31","o":20.76,"h":21.13,"l":20.6,"c":21.11,"v":1750200},{"d":"2016-11-01","o":20.83,"h":21.12,"l":20.33,"c":20.39,"v":1274300},{"d":"2016-11-02","o":20.44,"h":20.49,"l":20.15,"c":20.2,"v":1606600},{"d":"2016-11-03","o":20.25,"h":20.58,"l":20.19,"c":20.36,"v":2225900},{"d":"2016-11-04","o":20.75,"h":21.29,"l":20.36,"c":21.25,"v":2876400},{"d":"2016-11-07","o":21.39,"h":21.65,"l":21.38,"c":21.53,"v":1617100},{"d":"2016-11-08","o":21.52,"h":21.54,"l":21.14,"c":21.24,"v":1269100},{"d":"2016-11-09","o":20.91,"h":21.01,"l":20.57,"c":20.75,"v":2300800},{"d":"2016-11-10","o":20.75,"h":20.83,"l":20.32,"c":20.51,"v":2915200},{"d":"2016-11-11","o":20.64,"h":20.85,"l":20.38,"c":20.5,"v":2659800},{"d":"2016-11-14","o":20.56,"h":20.84,"l":20.32,"c":20.53,"v":2672100},{"d":"2016-11-15","o":20.51,"h":20.89,"l":20.44,"c":20.52,"v":2198200},{"d":"2016-11-16","o":20.51,"h":20.86,"l":20.47,"c":20.83,"v":1379700},{"d":"2016-11-17","o":20.85,"h":20.96,"l":20.56,"c":20.6,"v":656600},{"d":"2016-11-18","o":20.77,"h":21.28,"l":20.74,"c":21.14,"v":2716800},{"d":"2016-11-21","o":21.22,"h":21.38,"l":20.88,"c":20.96,"v":2552500},{"d":"2016-11-22","o":21.03,"h":21.29,"l":20.91,"c":20.99,"v":3433800},{"d":"2016-11-23","o":20.88,"h":21.2,"l":20.79,"c":21.18,"v":2839600},{"d":"2016-11-25","o":21.14,"h":21.43,"l":20.98,"c":21.25,"v":1139400},{"d":"2016-11-28","o":21.14,"h":21.52,"l":21.14,"c":21.27,"v":4152800},{"d":"2016-11-29","o":21.17,"h":21.32,"l":21,"c":21.11,"v":3214100},{"d":"2016-11-30","o":21.03,"h":21.22,"l":20.88,"c":21.07,"v":2905200},{"d":"2016-12-01","o":21.03,"h":21.05,"l":20.35,"c":20.47,"v":2062900},{"d":"2016-12-02","o":20.54,"h":20.87,"l":20.44,"c":20.8,"v":1627500},{"d":"2016-12-05","o":20.98,"h":21.21,"l":20.9,"c":21.2,"v":2098600},{"d":"2016-12-06","o":21.29,"h":21.49,"l":21,"c":21.11,"v":1551800},{"d":"2016-12-07","o":21.12,"h":21.3,"l":20.99,"c":21.08,"v":4096200},{"d":"2016-12-08","o":20.86,"h":21.17,"l":20.7,"c":21.04,"v":2454100},{"d":"2016-12-09","o":20.95,"h":21.28,"l":20.95,"c":21.25,"v":2198700},{"d":"2016-12-12","o":21.13,"h":21.24,"l":20.69,"c":20.74,"v":2343700},{"d":"2016-12-13","o":20.35,"h":20.54,"l":20.12,"c":20.48,"v":4402300},{"d":"2016-12-14","o":20.57,"h":20.57,"l":19.75,"c":19.81,"v":5878900},{"d":"2016-12-15","o":19.75,"h":19.99,"l":19.63,"c":19.74,"v":5513100},{"d":"2016-12-16","o":19.9,"h":20.06,"l":19.76,"c":19.94,"v":2952600},{"d":"2016-12-19","o":20.01,"h":20.29,"l":19.93,"c":20.29,"v":2228800},{"d":"2016-12-20","o":20.2,"h":20.62,"l":20.17,"c":20.51,"v":2600200},{"d":"2016-12-21","o":20.47,"h":20.65,"l":20.2,"c":20.24,"v":2101500},{"d":"2016-12-22","o":20.16,"h":20.45,"l":20.09,"c":20.37,"v":2267400},{"d":"2016-12-23","o":20.46,"h":20.6,"l":20.31,"c":20.56,"v":1077500},{"d":"2016-12-27","o":20.55,"h":20.75,"l":20.42,"c":20.63,"v":1354800},{"d":"2016-12-28","o":20.58,"h":20.75,"l":20.52,"c":20.59,"v":965600},{"d":"2016-12-29","o":20.55,"h":20.96,"l":20.39,"c":20.83,"v":1454100},{"d":"2016-12-30","o":20.79,"h":21,"l":20.69,"c":20.98,"v":1442700},{"d":"2017-01-03","o":21.02,"h":21.07,"l":20.64,"c":20.78,"v":1365500},{"d":"2017-01-04","o":20.88,"h":21.12,"l":20.76,"c":20.95,"v":2276800},{"d":"2017-01-05","o":20.93,"h":21.34,"l":20.83,"c":21.22,"v":1229400},{"d":"2017-01-06","o":21.12,"h":21.29,"l":21.06,"c":21.11,"v":1514400},{"d":"2017-01-09","o":21.2,"h":21.2,"l":20.45,"c":20.46,"v":1522600},{"d":"2017-01-10","o":20.51,"h":20.53,"l":20.26,"c":20.34,"v":1605100},{"d":"2017-01-11","o":20.34,"h":20.44,"l":20.1,"c":20.43,"v":1641800},{"d":"2017-01-12","o":20.41,"h":20.82,"l":20.29,"c":20.75,"v":1923500},{"d":"2017-01-13","o":20.77,"h":20.91,"l":20.54,"c":20.86,"v":1143100},{"d":"2017-01-17","o":20.88,"h":21.04,"l":20.78,"c":20.82,"v":1107700},{"d":"2017-01-18","o":20.88,"h":21.05,"l":20.8,"c":20.94,"v":1696000},{"d":"2017-01-19","o":20.83,"h":21.04,"l":20.7,"c":20.94,"v":3156600},{"d":"2017-01-20","o":20.88,"h":21.23,"l":20.82,"c":21.13,"v":1843000},{"d":"2017-01-23","o":21.12,"h":21.32,"l":21,"c":21.21,"v":1806200},{"d":"2017-01-24","o":21.17,"h":21.32,"l":20.95,"c":21.11,"v":3108700},{"d":"2017-01-25","o":21.12,"h":21.4,"l":21.1,"c":21.37,"v":2186300},{"d":"2017-01-26","o":21.29,"h":21.55,"l":21.29,"c":21.44,"v":938700},{"d":"2017-01-27","o":21.5,"h":21.58,"l":21.38,"c":21.46,"v":1468500},{"d":"2017-01-30","o":21.48,"h":21.92,"l":21.32,"c":21.92,"v":2784500},{"d":"2017-01-31","o":21.95,"h":22.49,"l":21.95,"c":22.28,"v":4190600},{"d":"2017-02-01","o":22.3,"h":22.55,"l":22.13,"c":22.25,"v":4015000},{"d":"2017-02-02","o":22.26,"h":22.54,"l":22.19,"c":22.49,"v":2839400},{"d":"2017-02-03","o":22.68,"h":22.78,"l":22.58,"c":22.6,"v":1469200},{"d":"2017-02-06","o":22.57,"h":22.85,"l":22.45,"c":22.76,"v":1611300},{"d":"2017-02-07","o":22.73,"h":22.89,"l":22.52,"c":22.59,"v":1417700},{"d":"2017-02-08","o":22.61,"h":22.75,"l":22.5,"c":22.69,"v":994400},{"d":"2017-02-09","o":22.64,"h":22.9,"l":22.55,"c":22.84,"v":1831100},{"d":"2017-02-10","o":22.8,"h":23.01,"l":22.76,"c":22.9,"v":1192100},{"d":"2017-02-13","o":22.97,"h":23.13,"l":22.8,"c":22.87,"v":2149700},{"d":"2017-02-14","o":22.8,"h":23,"l":22.71,"c":22.91,"v":1644600},{"d":"2017-02-15","o":22.88,"h":23,"l":22.65,"c":22.94,"v":2282500},{"d":"2017-02-16","o":22.91,"h":23.14,"l":22.89,"c":22.92,"v":1286600},{"d":"2017-02-17","o":22.89,"h":23.06,"l":22.71,"c":22.98,"v":1174600},{"d":"2017-02-21","o":23.02,"h":23.3,"l":22.9,"c":23.23,"v":1104500},{"d":"2017-02-22","o":23.29,"h":23.33,"l":23.07,"c":23.19,"v":1651100},{"d":"2017-02-23","o":23.31,"h":23.43,"l":23.1,"c":23.38,"v":1217900},{"d":"2017-02-24","o":23.15,"h":23.85,"l":23.15,"c":23.65,"v":2075200},{"d":"2017-02-27","o":23.43,"h":23.98,"l":23.31,"c":23.67,"v":2133400},{"d":"2017-02-28","o":23.68,"h":23.9,"l":23.59,"c":23.77,"v":3223100},{"d":"2017-03-01","o":23.72,"h":23.81,"l":23.03,"c":23.41,"v":3432300},{"d":"2017-03-02","o":23.41,"h":23.59,"l":23.15,"c":23.5,"v":2661900},{"d":"2017-03-03","o":23.61,"h":23.7,"l":23.33,"c":23.44,"v":2754000},{"d":"2017-03-06","o":23.47,"h":23.48,"l":23.16,"c":23.23,"v":1506500},{"d":"2017-03-07","o":23.14,"h":23.26,"l":22.83,"c":22.99,"v":3330500},{"d":"2017-03-08","o":22.92,"h":22.94,"l":22.58,"c":22.68,"v":2068900},{"d":"2017-03-09","o":22.7,"h":22.76,"l":22.05,"c":22.18,"v":2001500},{"d":"2017-03-10","o":22.34,"h":22.47,"l":22.12,"c":22.29,"v":1734700},{"d":"2017-03-13","o":22.28,"h":22.51,"l":22.23,"c":22.34,"v":1827300},{"d":"2017-03-14","o":22.28,"h":22.49,"l":22.12,"c":22.3,"v":1751800},{"d":"2017-03-15","o":22.3,"h":22.65,"l":22.23,"c":22.47,"v":2511900},{"d":"2017-03-16","o":22.47,"h":22.86,"l":22.45,"c":22.81,"v":3104200},{"d":"2017-03-17","o":22.94,"h":23.21,"l":22.83,"c":23.19,"v":4231800},{"d":"2017-03-20","o":23.18,"h":23.29,"l":23.03,"c":23.07,"v":1554200},{"d":"2017-03-21","o":23.11,"h":23.18,"l":22.83,"c":22.91,"v":1411900},{"d":"2017-03-22","o":22.99,"h":23.35,"l":22.89,"c":23.23,"v":1574100},{"d":"2017-03-23","o":22.91,"h":23.67,"l":22.89,"c":23.5,"v":9115900},{"d":"2017-03-24","o":23.67,"h":23.76,"l":23.38,"c":23.38,"v":2522700},{"d":"2017-03-27","o":23.3,"h":23.42,"l":23.03,"c":23.16,"v":2439600},{"d":"2017-03-28","o":23.16,"h":23.24,"l":22.81,"c":22.96,"v":2356200},{"d":"2017-03-29","o":22.97,"h":23.01,"l":22.73,"c":22.93,"v":2674000},{"d":"2017-03-30","o":22.91,"h":23.09,"l":22.87,"c":22.98,"v":1297800},{"d":"2017-03-31","o":22.96,"h":23.08,"l":22.89,"c":22.96,"v":2010900},{"d":"2017-04-03","o":22.97,"h":23.02,"l":22.77,"c":22.94,"v":2104700},{"d":"2017-04-04","o":22.95,"h":23.52,"l":22.86,"c":23.38,"v":2243500},{"d":"2017-04-05","o":23.44,"h":23.48,"l":23.29,"c":23.4,"v":1759100},{"d":"2017-04-06","o":23.45,"h":23.69,"l":23.4,"c":23.62,"v":2085100},{"d":"2017-04-07","o":23.67,"h":23.8,"l":23.58,"c":23.75,"v":2675500},{"d":"2017-04-10","o":23.75,"h":23.75,"l":23.32,"c":23.4,"v":1401500},{"d":"2017-04-11","o":23.39,"h":23.57,"l":23.31,"c":23.5,"v":1072200},{"d":"2017-04-12","o":23.47,"h":23.53,"l":23.29,"c":23.31,"v":1609500},{"d":"2017-04-13","o":23.24,"h":23.3,"l":23.09,"c":23.23,"v":1865700},{"d":"2017-04-17","o":23.29,"h":23.58,"l":23.27,"c":23.58,"v":676800},{"d":"2017-04-18","o":23.65,"h":23.83,"l":23.56,"c":23.76,"v":994200},{"d":"2017-04-19","o":23.75,"h":23.8,"l":23.58,"c":23.6,"v":895300},{"d":"2017-04-20","o":23.62,"h":23.75,"l":23.46,"c":23.62,"v":1685400},{"d":"2017-04-21","o":23.52,"h":23.66,"l":23.43,"c":23.62,"v":1141500},{"d":"2017-04-24","o":23.65,"h":23.74,"l":22.94,"c":23.38,"v":1570900},{"d":"2017-04-25","o":23.4,"h":23.64,"l":23.32,"c":23.48,"v":1265000},{"d":"2017-04-26","o":23.49,"h":23.49,"l":23.05,"c":23.06,"v":1728900},{"d":"2017-04-27","o":23,"h":23.5,"l":23,"c":23.33,"v":1249900},{"d":"2017-04-28","o":23.33,"h":23.33,"l":22.93,"c":23.05,"v":1181200},{"d":"2017-05-01","o":23.15,"h":23.36,"l":23.07,"c":23.22,"v":1260200},{"d":"2017-05-02","o":23.24,"h":23.28,"l":22.81,"c":22.9,"v":1124800},{"d":"2017-05-03","o":23,"h":23.06,"l":22.72,"c":22.93,"v":1064800},{"d":"2017-05-04","o":22.92,"h":22.92,"l":22.52,"c":22.69,"v":1648100},{"d":"2017-05-05","o":22.71,"h":23.04,"l":22.25,"c":22.27,"v":2331700},{"d":"2017-05-08","o":22.29,"h":22.38,"l":22.19,"c":22.32,"v":2327600},{"d":"2017-05-09","o":22.34,"h":22.39,"l":22.13,"c":22.22,"v":2024400},{"d":"2017-05-10","o":22.23,"h":22.41,"l":22.05,"c":22.07,"v":1987500},{"d":"2017-05-11","o":22.14,"h":22.6,"l":22,"c":22.49,"v":2750100},{"d":"2017-05-12","o":22.53,"h":22.57,"l":22.28,"c":22.3,"v":1391300},{"d":"2017-05-15","o":22.3,"h":22.66,"l":22.29,"c":22.57,"v":1330400},{"d":"2017-05-16","o":22.57,"h":22.62,"l":22.17,"c":22.24,"v":1441300},{"d":"2017-05-17","o":22.19,"h":22.4,"l":22.13,"c":22.17,"v":1482400},{"d":"2017-05-18","o":22.21,"h":22.23,"l":22.02,"c":22.16,"v":2659300},{"d":"2017-05-19","o":22.13,"h":22.59,"l":22.05,"c":22.19,"v":3074900},{"d":"2017-05-22","o":22.24,"h":22.42,"l":22.15,"c":22.31,"v":2118500},{"d":"2017-05-23","o":22.42,"h":22.66,"l":22.32,"c":22.57,"v":1304300},{"d":"2017-05-24","o":22.53,"h":22.8,"l":22.49,"c":22.72,"v":1023700},{"d":"2017-05-25","o":22.82,"h":22.82,"l":22.35,"c":22.35,"v":2212300},{"d":"2017-05-26","o":22.4,"h":22.48,"l":22.28,"c":22.36,"v":1239000},{"d":"2017-05-30","o":22.37,"h":22.49,"l":22.25,"c":22.39,"v":1191400},{"d":"2017-05-31","o":22.39,"h":22.56,"l":22.39,"c":22.47,"v":1513100},{"d":"2017-06-01","o":22.44,"h":22.73,"l":22.42,"c":22.69,"v":1516000},{"d":"2017-06-02","o":22.82,"h":23.23,"l":22.81,"c":23.19,"v":1810600},{"d":"2017-06-05","o":23,"h":23.1,"l":22.71,"c":22.8,"v":2301900},{"d":"2017-06-06","o":22.73,"h":22.73,"l":22.32,"c":22.35,"v":2418000},{"d":"2017-06-07","o":22.38,"h":22.54,"l":22.31,"c":22.42,"v":2232500},{"d":"2017-06-08","o":22.47,"h":22.5,"l":22.12,"c":22.23,"v":3621800},{"d":"2017-06-09","o":22.25,"h":22.46,"l":21.94,"c":22,"v":2920800},{"d":"2017-06-12","o":21.89,"h":22,"l":21.76,"c":21.88,"v":2649100},{"d":"2017-06-13","o":21.85,"h":22.26,"l":21.8,"c":22.21,"v":5889200},{"d":"2017-06-14","o":22.36,"h":22.72,"l":22.27,"c":22.36,"v":4258800},{"d":"2017-06-15","o":22.19,"h":22.46,"l":22.19,"c":22.42,"v":3456800},{"d":"2017-06-16","o":22.35,"h":22.57,"l":22.31,"c":22.57,"v":3289800},{"d":"2017-06-19","o":22.53,"h":22.69,"l":22.51,"c":22.66,"v":1744300},{"d":"2017-06-20","o":22.72,"h":22.83,"l":22.22,"c":22.54,"v":2242100},{"d":"2017-06-21","o":22.49,"h":22.65,"l":22.29,"c":22.54,"v":2485400},{"d":"2017-06-22","o":22.63,"h":22.85,"l":22.56,"c":22.74,"v":1815200},{"d":"2017-06-23","o":22.78,"h":22.91,"l":22.64,"c":22.7,"v":3632800},{"d":"2017-06-26","o":22.81,"h":22.82,"l":22.44,"c":22.45,"v":1412400},{"d":"2017-06-27","o":22.4,"h":22.61,"l":21.94,"c":22.48,"v":1669800},{"d":"2017-06-28","o":22.55,"h":22.62,"l":22.3,"c":22.41,"v":1403000},{"d":"2017-06-29","o":22.35,"h":22.6,"l":22.13,"c":22.29,"v":1308700},{"d":"2017-06-30","o":22.38,"h":22.63,"l":22.21,"c":22.57,"v":1817400},{"d":"2017-07-03","o":22.64,"h":22.7,"l":22.24,"c":22.61,"v":878900},{"d":"2017-07-05","o":22.65,"h":22.66,"l":22.42,"c":22.47,"v":1703900},{"d":"2017-07-06","o":22.43,"h":22.53,"l":22.24,"c":22.29,"v":2024000},{"d":"2017-07-07","o":22.28,"h":22.57,"l":22.23,"c":22.48,"v":2399700},{"d":"2017-07-10","o":22.7,"h":22.7,"l":22.42,"c":22.42,"v":2347400},{"d":"2017-07-11","o":22.49,"h":22.68,"l":22.29,"c":22.6,"v":1727700},{"d":"2017-07-12","o":22.72,"h":22.99,"l":22.72,"c":22.88,"v":1489400},{"d":"2017-07-13","o":22.87,"h":22.87,"l":22.48,"c":22.8,"v":1616300},{"d":"2017-07-14","o":22.93,"h":23.09,"l":22.86,"c":22.87,"v":1513300},{"d":"2017-07-17","o":22.91,"h":22.98,"l":22.76,"c":22.98,"v":2299700},{"d":"2017-07-18","o":23.03,"h":23.05,"l":22.82,"c":22.9,"v":1059400},{"d":"2017-07-19","o":22.93,"h":22.95,"l":22.81,"c":22.91,"v":1215400},{"d":"2017-07-20","o":22.96,"h":23.09,"l":22.85,"c":22.88,"v":1028800},{"d":"2017-07-21","o":22.92,"h":23.03,"l":22.81,"c":23,"v":473700},{"d":"2017-07-24","o":23,"h":23.18,"l":22.82,"c":23.11,"v":1602700},{"d":"2017-07-25","o":23.12,"h":23.23,"l":22.95,"c":23.04,"v":1522900},{"d":"2017-07-26","o":23.04,"h":23.19,"l":22.92,"c":23.17,"v":1311500},{"d":"2017-07-27","o":23.1,"h":23.12,"l":22.9,"c":22.95,"v":851300},{"d":"2017-07-28","o":22.96,"h":23.16,"l":22.95,"c":23.11,"v":1120900},{"d":"2017-07-31","o":23.09,"h":23.11,"l":22.67,"c":23.01,"v":1399200},{"d":"2017-08-01","o":23.07,"h":23.22,"l":22.89,"c":23.11,"v":963700},{"d":"2017-08-02","o":23.11,"h":23.11,"l":22.66,"c":22.76,"v":952900},{"d":"2017-08-03","o":22.73,"h":22.83,"l":22.5,"c":22.68,"v":1058600},{"d":"2017-08-04","o":22.72,"h":22.99,"l":22.35,"c":22.5,"v":1924500},{"d":"2017-08-07","o":22.49,"h":22.59,"l":22.41,"c":22.5,"v":700800},{"d":"2017-08-08","o":22.51,"h":22.62,"l":22.1,"c":22.2,"v":1343300},{"d":"2017-08-09","o":22.21,"h":22.29,"l":22,"c":22.08,"v":1434000},{"d":"2017-08-10","o":22.02,"h":22.5,"l":21.95,"c":22.11,"v":2580700},{"d":"2017-08-11","o":21.53,"h":22.12,"l":21.35,"c":22.06,"v":2949200},{"d":"2017-08-14","o":22.16,"h":22.73,"l":22.13,"c":22.61,"v":2137900},{"d":"2017-08-15","o":22.42,"h":22.5,"l":22.27,"c":22.36,"v":11301900},{"d":"2017-08-16","o":22.41,"h":22.96,"l":22.39,"c":22.9,"v":3210400},{"d":"2017-08-17","o":22.9,"h":23.12,"l":22.56,"c":23.08,"v":3406600},{"d":"2017-08-18","o":23.03,"h":23.03,"l":22.47,"c":22.74,"v":3186500},{"d":"2017-08-21","o":22.79,"h":22.79,"l":22.5,"c":22.63,"v":2985900},{"d":"2017-08-22","o":22.63,"h":22.64,"l":22.3,"c":22.47,"v":3173700},{"d":"2017-08-23","o":22.44,"h":22.78,"l":22.44,"c":22.7,"v":1044100},{"d":"2017-08-24","o":22.7,"h":22.78,"l":22.5,"c":22.61,"v":1677300},{"d":"2017-08-25","o":22.63,"h":22.69,"l":22.48,"c":22.65,"v":1153700},{"d":"2017-08-28","o":22.63,"h":22.7,"l":22.06,"c":22.3,"v":3262000},{"d":"2017-08-29","o":22.33,"h":22.37,"l":21.89,"c":21.98,"v":2030000},{"d":"2017-08-30","o":21.91,"h":22.38,"l":21.83,"c":22.32,"v":1461400},{"d":"2017-08-31","o":22.33,"h":22.45,"l":22.15,"c":22.16,"v":2766900},{"d":"2017-09-01","o":22.23,"h":22.32,"l":22.09,"c":22.25,"v":1527400},{"d":"2017-09-05","o":22.31,"h":22.45,"l":21.78,"c":22.01,"v":1912200},{"d":"2017-09-06","o":22.04,"h":22.16,"l":21.86,"c":21.88,"v":1223700},{"d":"2017-09-07","o":21.96,"h":22.09,"l":21.67,"c":21.88,"v":2617900},{"d":"2017-09-08","o":21.86,"h":21.87,"l":21.57,"c":21.59,"v":2791400},{"d":"2017-09-11","o":21.67,"h":22.49,"l":21.67,"c":22.34,"v":2775300},{"d":"2017-09-12","o":22.34,"h":22.34,"l":21.82,"c":21.98,"v":1195000},{"d":"2017-09-13","o":21.92,"h":22.02,"l":21.72,"c":21.83,"v":2704700},{"d":"2017-09-14","o":21.79,"h":21.95,"l":21.69,"c":21.89,"v":2162200},{"d":"2017-09-15","o":21.98,"h":22.18,"l":21.82,"c":22.14,"v":2680700},{"d":"2017-09-18","o":22.1,"h":22.35,"l":22.1,"c":22.35,"v":1939300},{"d":"2017-09-19","o":22.4,"h":22.42,"l":22.1,"c":22.15,"v":2287100},{"d":"2017-09-20","o":22.12,"h":22.24,"l":21.77,"c":22,"v":2148800},{"d":"2017-09-21","o":21.95,"h":22.21,"l":21.85,"c":21.92,"v":1551900},{"d":"2017-09-22","o":21.96,"h":22.02,"l":21.65,"c":21.66,"v":982700},{"d":"2017-09-25","o":21.75,"h":22.05,"l":21.73,"c":21.99,"v":1246900},{"d":"2017-09-26","o":22.04,"h":22.09,"l":21.8,"c":22.03,"v":1611500},{"d":"2017-09-27","o":21.99,"h":22.29,"l":21.95,"c":21.99,"v":3276200},{"d":"2017-09-28","o":21.97,"h":21.97,"l":21.39,"c":21.76,"v":3904800},{"d":"2017-09-29","o":21.68,"h":21.9,"l":21.65,"c":21.71,"v":2308900},{"d":"2017-10-02","o":21.84,"h":21.93,"l":21.71,"c":21.8,"v":1510000},{"d":"2017-10-03","o":21.79,"h":21.89,"l":21.62,"c":21.7,"v":897700},{"d":"2017-10-04","o":21.67,"h":21.83,"l":21.57,"c":21.78,"v":1502500},{"d":"2017-10-05","o":21.81,"h":21.88,"l":21.64,"c":21.8,"v":2465900},{"d":"2017-10-06","o":21.75,"h":21.75,"l":21.45,"c":21.5,"v":1819200},{"d":"2017-10-09","o":21.53,"h":21.7,"l":21.48,"c":21.59,"v":1053000},{"d":"2017-10-10","o":21.7,"h":21.89,"l":21.61,"c":21.76,"v":1693500},{"d":"2017-10-11","o":21.8,"h":21.83,"l":21.6,"c":21.71,"v":1157600},{"d":"2017-10-12","o":21.72,"h":21.75,"l":21.6,"c":21.74,"v":958500},{"d":"2017-10-13","o":21.76,"h":21.84,"l":21.58,"c":21.77,"v":1209800},{"d":"2017-10-16","o":21.77,"h":21.77,"l":21.49,"c":21.55,"v":1708600},{"d":"2017-10-17","o":21.48,"h":21.79,"l":21.47,"c":21.67,"v":1495200},{"d":"2017-10-18","o":21.67,"h":21.69,"l":21.47,"c":21.47,"v":1791700},{"d":"2017-10-19","o":21.45,"h":21.51,"l":21.36,"c":21.38,"v":1318700},{"d":"2017-10-20","o":21.45,"h":21.64,"l":21.36,"c":21.58,"v":1851800},{"d":"2017-10-23","o":21.7,"h":21.73,"l":21.48,"c":21.71,"v":1565000},{"d":"2017-10-24","o":21.7,"h":21.76,"l":21.4,"c":21.49,"v":1497100},{"d":"2017-10-25","o":21.52,"h":21.68,"l":21.35,"c":21.4,"v":1619300},{"d":"2017-10-26","o":21.4,"h":21.46,"l":21.29,"c":21.32,"v":1041900},{"d":"2017-10-27","o":21.38,"h":21.56,"l":21.29,"c":21.48,"v":1011800},{"d":"2017-10-30","o":21.5,"h":21.55,"l":21.35,"c":21.41,"v":1025200},{"d":"2017-10-31","o":21.36,"h":21.47,"l":21.22,"c":21.28,"v":1199900},{"d":"2017-11-01","o":21.22,"h":21.51,"l":21.22,"c":21.46,"v":1636100},{"d":"2017-11-02","o":21.48,"h":21.69,"l":21.42,"c":21.59,"v":1519100},{"d":"2017-11-03","o":21.2,"h":21.51,"l":20.47,"c":21.41,"v":8705600},{"d":"2017-11-06","o":21.6,"h":21.8,"l":21.48,"c":21.74,"v":2830000},{"d":"2017-11-07","o":21.67,"h":22.07,"l":21.67,"c":21.91,"v":3096500},{"d":"2017-11-08","o":21.89,"h":22,"l":21.85,"c":21.9,"v":1626300},{"d":"2017-11-09","o":21.84,"h":21.97,"l":21.77,"c":21.9,"v":2121900},{"d":"2017-11-10","o":21.95,"h":22.33,"l":21.91,"c":22.13,"v":2291200},{"d":"2017-11-13","o":22.08,"h":22.24,"l":21.84,"c":22.12,"v":2141300},{"d":"2017-11-14","o":22.05,"h":22.12,"l":21.8,"c":21.85,"v":1919000},{"d":"2017-11-15","o":21.9,"h":22.01,"l":21.55,"c":21.58,"v":3843400},{"d":"2017-11-16","o":21.53,"h":21.87,"l":21.42,"c":21.68,"v":4222700},{"d":"2017-11-17","o":21.7,"h":21.8,"l":21.44,"c":21.45,"v":1746000},{"d":"2017-11-20","o":21.45,"h":21.74,"l":21.3,"c":21.65,"v":1864200},{"d":"2017-11-21","o":21.65,"h":21.86,"l":21.64,"c":21.85,"v":1159000},{"d":"2017-11-22","o":21.88,"h":21.93,"l":21.8,"c":21.8,"v":1144700},{"d":"2017-11-24","o":21.88,"h":22.06,"l":21.75,"c":22.01,"v":2363800},{"d":"2017-11-27","o":21.94,"h":22.03,"l":21.77,"c":21.77,"v":1328100},{"d":"2017-11-28","o":21.76,"h":21.85,"l":21.5,"c":21.59,"v":1305900},{"d":"2017-11-29","o":21.52,"h":21.81,"l":21.5,"c":21.76,"v":1694900},{"d":"2017-11-30","o":21.83,"h":21.89,"l":21.38,"c":21.48,"v":2260100},{"d":"2017-12-01","o":21.54,"h":21.62,"l":21.28,"c":21.56,"v":1747000},{"d":"2017-12-04","o":21.91,"h":21.91,"l":21.55,"c":21.59,"v":1985800},{"d":"2017-12-05","o":21.57,"h":21.63,"l":21.23,"c":21.32,"v":2897200},{"d":"2017-12-06","o":21.39,"h":21.39,"l":21.26,"c":21.31,"v":1161400},{"d":"2017-12-07","o":21.25,"h":21.44,"l":21.25,"c":21.42,"v":844700},{"d":"2017-12-08","o":21.83,"h":21.83,"l":21.51,"c":21.77,"v":2190900},{"d":"2017-12-11","o":21.73,"h":21.89,"l":21.69,"c":21.84,"v":1096100},{"d":"2017-12-12","o":21.76,"h":21.91,"l":21.73,"c":21.88,"v":1569600},{"d":"2017-12-13","o":21.84,"h":21.97,"l":21.74,"c":21.91,"v":1861200},{"d":"2017-12-14","o":21.93,"h":22.07,"l":21.87,"c":22.01,"v":1800600},{"d":"2017-12-15","o":22.16,"h":22.39,"l":22.1,"c":22.25,"v":1848400},{"d":"2017-12-18","o":22.33,"h":22.43,"l":22.29,"c":22.32,"v":1286600},{"d":"2017-12-19","o":22.36,"h":22.36,"l":21.86,"c":22.02,"v":1648300},{"d":"2017-12-20","o":22.03,"h":22.07,"l":21.71,"c":21.72,"v":2352600},{"d":"2017-12-21","o":21.87,"h":22.06,"l":21.7,"c":21.98,"v":1453500},{"d":"2017-12-22","o":21.98,"h":21.98,"l":21.72,"c":21.78,"v":1091300},{"d":"2017-12-26","o":21.81,"h":21.96,"l":21.72,"c":21.8,"v":806900},{"d":"2017-12-27","o":21.85,"h":21.85,"l":21.74,"c":21.77,"v":568900},{"d":"2017-12-28","o":21.75,"h":21.93,"l":21.7,"c":21.89,"v":937200},{"d":"2017-12-29","o":21.85,"h":21.87,"l":21.69,"c":21.84,"v":1076300},{"d":"2018-01-02","o":21.86,"h":21.86,"l":21.49,"c":21.49,"v":1499600},{"d":"2018-01-03","o":21.5,"h":21.67,"l":21.4,"c":21.48,"v":1805300},{"d":"2018-01-04","o":21.46,"h":21.55,"l":21.09,"c":21.13,"v":2549600},{"d":"2018-01-05","o":21.15,"h":21.19,"l":20.89,"c":20.93,"v":1406600},{"d":"2018-01-08","o":20.87,"h":21.03,"l":20.84,"c":20.9,"v":1523700},{"d":"2018-01-09","o":20.96,"h":20.96,"l":20.62,"c":20.74,"v":1821900},{"d":"2018-01-10","o":20.67,"h":20.88,"l":20.63,"c":20.77,"v":3353100},{"d":"2018-01-11","o":20.83,"h":20.83,"l":20.45,"c":20.54,"v":4911300},{"d":"2018-01-12","o":20.46,"h":20.53,"l":20.37,"c":20.46,"v":2454000},{"d":"2018-01-16","o":20.52,"h":20.63,"l":20.3,"c":20.32,"v":1836800},{"d":"2018-01-17","o":20.42,"h":20.46,"l":20.25,"c":20.42,"v":2084100},{"d":"2018-01-18","o":20.39,"h":20.4,"l":20.22,"c":20.27,"v":1915900},{"d":"2018-01-19","o":20.15,"h":20.43,"l":20.15,"c":20.41,"v":2183800},{"d":"2018-01-22","o":20.49,"h":20.6,"l":20.3,"c":20.57,"v":2091200},{"d":"2018-01-23","o":20.64,"h":20.75,"l":20.31,"c":20.73,"v":3121600},{"d":"2018-01-24","o":20.73,"h":20.81,"l":20.45,"c":20.6,"v":1271100},{"d":"2018-01-25","o":20.61,"h":20.71,"l":20.41,"c":20.53,"v":922400},{"d":"2018-01-26","o":20.59,"h":20.64,"l":20.34,"c":20.36,"v":1131400},{"d":"2018-01-29","o":20.41,"h":20.42,"l":20.14,"c":20.16,"v":1042400},{"d":"2018-01-30","o":20.11,"h":20.18,"l":20,"c":20.1,"v":1768500},{"d":"2018-01-31","o":20.19,"h":20.8,"l":20.13,"c":20.79,"v":4124600},{"d":"2018-02-01","o":20.72,"h":20.89,"l":20.27,"c":20.43,"v":3049500},{"d":"2018-02-02","o":20.28,"h":20.28,"l":20.04,"c":20.25,"v":2754600},{"d":"2018-02-05","o":20.15,"h":20.22,"l":19.5,"c":19.59,"v":2656200},{"d":"2018-02-06","o":19.35,"h":19.75,"l":19.12,"c":19.56,"v":3205200},{"d":"2018-02-07","o":19.62,"h":19.98,"l":19.4,"c":19.41,"v":2106600},{"d":"2018-02-08","o":19.4,"h":19.49,"l":18.73,"c":18.73,"v":2691500},{"d":"2018-02-09","o":18.86,"h":19.01,"l":18.39,"c":18.86,"v":5914100},{"d":"2018-02-12","o":18.87,"h":19.1,"l":18.54,"c":19.02,"v":2958900},{"d":"2018-02-13","o":19.03,"h":19.3,"l":18.85,"c":19.21,"v":1582100},{"d":"2018-02-14","o":19.02,"h":19.24,"l":18.92,"c":19.18,"v":1826000},{"d":"2018-02-15","o":19.21,"h":19.51,"l":19.15,"c":19.47,"v":2017900},{"d":"2018-02-16","o":19.47,"h":19.7,"l":19.47,"c":19.69,"v":3322200},{"d":"2018-02-20","o":19.55,"h":19.82,"l":19.38,"c":19.4,"v":1206800},{"d":"2018-02-21","o":19.36,"h":19.49,"l":19.07,"c":19.08,"v":1351400},{"d":"2018-02-22","o":19.21,"h":19.49,"l":19.03,"c":19.4,"v":1750600},{"d":"2018-02-23","o":19.32,"h":19.55,"l":19.08,"c":19.27,"v":3568000},{"d":"2018-02-26","o":19.25,"h":19.58,"l":19.12,"c":19.57,"v":2784300},{"d":"2018-02-27","o":19.49,"h":19.55,"l":19.27,"c":19.29,"v":4956900},{"d":"2018-02-28","o":19.35,"h":19.5,"l":19.19,"c":19.19,"v":3481800},{"d":"2018-03-01","o":19.15,"h":19.51,"l":19.1,"c":19.28,"v":2284500},{"d":"2018-03-02","o":19.27,"h":19.48,"l":19.13,"c":19.43,"v":2073500},{"d":"2018-03-05","o":19.37,"h":19.74,"l":19.29,"c":19.58,"v":1589700},{"d":"2018-03-06","o":19.54,"h":19.73,"l":19.32,"c":19.69,"v":2438800},{"d":"2018-03-07","o":19.6,"h":19.96,"l":19.59,"c":19.92,"v":1575000},{"d":"2018-03-08","o":19.92,"h":19.92,"l":19.63,"c":19.68,"v":885800},{"d":"2018-03-09","o":19.7,"h":19.78,"l":19.56,"c":19.78,"v":1444400},{"d":"2018-03-12","o":19.78,"h":19.84,"l":19.6,"c":19.73,"v":2379500},{"d":"2018-03-13","o":19.76,"h":19.89,"l":19.61,"c":19.75,"v":1620000},{"d":"2018-03-14","o":19.73,"h":19.75,"l":19.49,"c":19.57,"v":2178100},{"d":"2018-03-15","o":19.57,"h":19.65,"l":19.47,"c":19.62,"v":2888200},{"d":"2018-03-16","o":19.58,"h":19.92,"l":19.46,"c":19.86,"v":2830100},{"d":"2018-03-19","o":19.91,"h":19.91,"l":19.57,"c":19.72,"v":1612800},{"d":"2018-03-20","o":19.72,"h":19.84,"l":19.61,"c":19.76,"v":2126700},{"d":"2018-03-21","o":19.69,"h":19.7,"l":19.46,"c":19.58,"v":1459100},{"d":"2018-03-22","o":19.5,"h":19.74,"l":19.37,"c":19.38,"v":1414000},{"d":"2018-03-23","o":19.38,"h":19.47,"l":19.02,"c":19.05,"v":1755400},{"d":"2018-03-26","o":19.24,"h":19.3,"l":19.02,"c":19.24,"v":1045500},{"d":"2018-03-27","o":19.27,"h":19.68,"l":19.09,"c":19.44,"v":1351500},{"d":"2018-03-28","o":19.51,"h":19.83,"l":19.51,"c":19.78,"v":1177500},{"d":"2018-03-29","o":19.94,"h":20.26,"l":19.8,"c":20.08,"v":2413000},{"d":"2018-04-02","o":19.77,"h":19.82,"l":19.49,"c":19.66,"v":2486100},{"d":"2018-04-03","o":19.7,"h":19.8,"l":19.54,"c":19.75,"v":1785600},{"d":"2018-04-04","o":19.67,"h":19.92,"l":19.65,"c":19.86,"v":1247300},{"d":"2018-04-05","o":19.84,"h":19.88,"l":19.6,"c":19.83,"v":2844400},{"d":"2018-04-06","o":19.75,"h":19.89,"l":19.6,"c":19.71,"v":3120400},{"d":"2018-04-09","o":19.81,"h":19.81,"l":19.65,"c":19.69,"v":1797700},{"d":"2018-04-10","o":19.81,"h":19.98,"l":19.76,"c":19.89,"v":2438600},{"d":"2018-04-11","o":19.79,"h":20,"l":19.76,"c":19.86,"v":1519100},{"d":"2018-04-12","o":19.89,"h":19.89,"l":19.65,"c":19.71,"v":1216300},{"d":"2018-04-13","o":19.71,"h":19.79,"l":19.62,"c":19.74,"v":1324300},{"d":"2018-04-16","o":19.83,"h":19.99,"l":19.7,"c":19.89,"v":895500},{"d":"2018-04-17","o":19.89,"h":20.13,"l":19.82,"c":20.05,"v":1401100},{"d":"2018-04-18","o":20.16,"h":20.16,"l":19.93,"c":20.03,"v":668500},{"d":"2018-04-19","o":19.98,"h":19.98,"l":19.76,"c":19.81,"v":980900},{"d":"2018-04-20","o":19.87,"h":19.91,"l":19.68,"c":19.73,"v":950600},{"d":"2018-04-23","o":19.76,"h":19.81,"l":19.6,"c":19.67,"v":1189400},{"d":"2018-04-24","o":19.71,"h":19.84,"l":19.58,"c":19.81,"v":2293900},{"d":"2018-04-25","o":19.79,"h":19.9,"l":19.61,"c":19.83,"v":1023400},{"d":"2018-04-26","o":19.93,"h":20.06,"l":19.85,"c":19.98,"v":1612100},{"d":"2018-04-27","o":19.97,"h":20.18,"l":19.92,"c":20.08,"v":1669700},{"d":"2018-04-30","o":20.14,"h":20.3,"l":20.01,"c":20.2,"v":1487200},{"d":"2018-05-01","o":20.21,"h":20.3,"l":20.08,"c":20.25,"v":1501400},{"d":"2018-05-02","o":20.2,"h":20.3,"l":20.06,"c":20.23,"v":1405300},{"d":"2018-05-03","o":20.17,"h":20.24,"l":20.04,"c":20.23,"v":1045900},{"d":"2018-05-04","o":20.16,"h":20.65,"l":20.03,"c":20.49,"v":2111500},{"d":"2018-05-07","o":20.52,"h":20.63,"l":20.43,"c":20.52,"v":1345600},{"d":"2018-05-08","o":20.42,"h":20.67,"l":20.42,"c":20.58,"v":1664400},{"d":"2018-05-09","o":20.56,"h":20.79,"l":20.55,"c":20.73,"v":1595800},{"d":"2018-05-10","o":20.8,"h":20.99,"l":20.73,"c":20.89,"v":1979900},{"d":"2018-05-11","o":21.01,"h":21.06,"l":20.89,"c":20.95,"v":1846700},{"d":"2018-05-14","o":20.7,"h":20.78,"l":20.4,"c":20.54,"v":3099800},{"d":"2018-05-15","o":20.41,"h":20.41,"l":20.04,"c":20.05,"v":3451000},{"d":"2018-05-16","o":20.03,"h":20.16,"l":19.89,"c":19.9,"v":2202200},{"d":"2018-05-17","o":19.91,"h":20,"l":19.74,"c":19.79,"v":1324600},{"d":"2018-05-18","o":19.81,"h":19.82,"l":19.65,"c":19.7,"v":2399800},{"d":"2018-05-21","o":19.78,"h":19.87,"l":19.59,"c":19.77,"v":2700100},{"d":"2018-05-22","o":19.8,"h":19.81,"l":19.56,"c":19.59,"v":1829100},{"d":"2018-05-23","o":19.61,"h":19.81,"l":19.5,"c":19.69,"v":3436800},{"d":"2018-05-24","o":19.74,"h":19.84,"l":19.6,"c":19.7,"v":1321700},{"d":"2018-05-25","o":19.69,"h":19.75,"l":19.57,"c":19.62,"v":954400},{"d":"2018-05-29","o":19.58,"h":19.74,"l":19.41,"c":19.67,"v":2221000},{"d":"2018-05-30","o":19.7,"h":20.04,"l":19.67,"c":19.99,"v":1167900},{"d":"2018-05-31","o":19.92,"h":19.99,"l":19.77,"c":19.92,"v":2875400},{"d":"2018-06-01","o":19.91,"h":20.17,"l":19.8,"c":20.17,"v":2261900},{"d":"2018-06-04","o":20.2,"h":20.65,"l":20.12,"c":20.64,"v":3119100},{"d":"2018-06-05","o":20.64,"h":20.98,"l":20.59,"c":20.8,"v":4666400},{"d":"2018-06-06","o":20.73,"h":20.92,"l":20.71,"c":20.9,"v":2734200},{"d":"2018-06-07","o":20.92,"h":20.95,"l":20.64,"c":20.77,"v":3297100},{"d":"2018-06-08","o":20.78,"h":20.98,"l":20.78,"c":20.95,"v":1338800},{"d":"2018-06-11","o":20.95,"h":21.01,"l":20.83,"c":20.91,"v":1281500},{"d":"2018-06-12","o":20.94,"h":21.26,"l":20.9,"c":21.14,"v":2219000},{"d":"2018-06-13","o":21.11,"h":21.22,"l":20.89,"c":20.96,"v":2384700},{"d":"2018-06-14","o":20.9,"h":21.15,"l":20.9,"c":21.04,"v":2185200},{"d":"2018-06-15","o":21.04,"h":21.27,"l":20.99,"c":21.03,"v":3286800},{"d":"2018-06-18","o":21.02,"h":21.21,"l":20.88,"c":21.2,"v":2182600},{"d":"2018-06-19","o":21.13,"h":21.59,"l":21.13,"c":21.53,"v":6354000},{"d":"2018-06-20","o":21.59,"h":21.9,"l":21.47,"c":21.84,"v":3332300},{"d":"2018-06-21","o":21.84,"h":21.9,"l":21.75,"c":21.83,"v":1830700},{"d":"2018-06-22","o":21.88,"h":22.03,"l":21.72,"c":21.85,"v":3133600},{"d":"2018-06-25","o":22.07,"h":22.12,"l":21.84,"c":22.01,"v":2690900},{"d":"2018-06-26","o":22.03,"h":22.11,"l":21.94,"c":22,"v":2483500},{"d":"2018-06-27","o":22.1,"h":22.16,"l":21.99,"c":22.01,"v":3342400},{"d":"2018-06-28","o":22.06,"h":22.26,"l":21.97,"c":22.25,"v":1905000},{"d":"2018-06-29","o":22.19,"h":22.31,"l":22.06,"c":22.18,"v":1672300},{"d":"2018-07-02","o":22.15,"h":22.25,"l":21.93,"c":22.12,"v":1800500},{"d":"2018-07-03","o":22.12,"h":22.45,"l":22.04,"c":22.32,"v":801300},{"d":"2018-07-05","o":22.4,"h":22.44,"l":22.23,"c":22.4,"v":1199700},{"d":"2018-07-06","o":22.46,"h":22.59,"l":22.44,"c":22.54,"v":995000},{"d":"2018-07-09","o":22.56,"h":22.72,"l":22.47,"c":22.56,"v":1833500},{"d":"2018-07-10","o":22.52,"h":22.59,"l":22.25,"c":22.38,"v":1637800},{"d":"2018-07-11","o":22.37,"h":22.68,"l":22.36,"c":22.56,"v":1596300},{"d":"2018-07-12","o":22.63,"h":22.75,"l":22.51,"c":22.7,"v":2227600},{"d":"2018-07-13","o":22.74,"h":22.78,"l":22.65,"c":22.71,"v":964900},{"d":"2018-07-16","o":22.68,"h":22.83,"l":22.55,"c":22.65,"v":3091800},{"d":"2018-07-17","o":22.71,"h":22.78,"l":22.41,"c":22.44,"v":2371000},{"d":"2018-07-18","o":22.46,"h":22.71,"l":22.34,"c":22.61,"v":2679400},{"d":"2018-07-19","o":22.63,"h":22.96,"l":22.58,"c":22.88,"v":4967900},{"d":"2018-07-20","o":22.86,"h":22.94,"l":22.66,"c":22.67,"v":3181800},{"d":"2018-07-23","o":22.64,"h":22.7,"l":22.48,"c":22.55,"v":1314300},{"d":"2018-07-24","o":22.53,"h":22.53,"l":22.3,"c":22.38,"v":1541700},{"d":"2018-07-25","o":22.24,"h":22.52,"l":22.11,"c":22.11,"v":2564500},{"d":"2018-07-26","o":22.19,"h":22.39,"l":22.1,"c":22.25,"v":5092600},{"d":"2018-07-27","o":22.34,"h":22.37,"l":21.89,"c":21.93,"v":4328300},{"d":"2018-07-30","o":21.92,"h":22,"l":21.66,"c":21.95,"v":2380600},{"d":"2018-07-31","o":22.02,"h":22.37,"l":22.02,"c":22.14,"v":2861700},{"d":"2018-08-01","o":22.06,"h":22.35,"l":22.02,"c":22.34,"v":1276500},{"d":"2018-08-02","o":22.25,"h":22.43,"l":22.25,"c":22.38,"v":1522400},{"d":"2018-08-03","o":22.13,"h":22.63,"l":21.75,"c":22.59,"v":1450500},{"d":"2018-08-06","o":22.63,"h":22.69,"l":22.44,"c":22.5,"v":1886600},{"d":"2018-08-07","o":22.63,"h":22.63,"l":22.38,"c":22.53,"v":1824600},{"d":"2018-08-08","o":22.58,"h":22.58,"l":22.42,"c":22.47,"v":1121400},{"d":"2018-08-09","o":22.46,"h":22.75,"l":22.44,"c":22.64,"v":1313700},{"d":"2018-08-10","o":22.57,"h":22.66,"l":22.39,"c":22.4,"v":1112300},{"d":"2018-08-13","o":22.29,"h":22.5,"l":22.25,"c":22.3,"v":1509500},{"d":"2018-08-14","o":22.35,"h":22.5,"l":22.3,"c":22.32,"v":1278800},{"d":"2018-08-15","o":22.38,"h":22.72,"l":22.35,"c":22.65,"v":1922200},{"d":"2018-08-16","o":22.64,"h":22.84,"l":22.62,"c":22.81,"v":2170500},{"d":"2018-08-17","o":22.82,"h":23.01,"l":22.75,"c":23,"v":1285300},{"d":"2018-08-20","o":23.05,"h":23.12,"l":22.75,"c":22.78,"v":1794900},{"d":"2018-08-21","o":22.75,"h":22.87,"l":22.66,"c":22.77,"v":1212100},{"d":"2018-08-22","o":22.74,"h":22.81,"l":22.69,"c":22.77,"v":1510600},{"d":"2018-08-23","o":22.77,"h":22.88,"l":22.7,"c":22.85,"v":1157300},{"d":"2018-08-24","o":22.85,"h":23.05,"l":22.85,"c":23.01,"v":762100},{"d":"2018-08-27","o":23.07,"h":23.1,"l":22.85,"c":22.91,"v":1389100},{"d":"2018-08-28","o":22.91,"h":23.26,"l":22.9,"c":23.24,"v":3455500},{"d":"2018-08-29","o":23.27,"h":23.34,"l":23.19,"c":23.24,"v":2564300},{"d":"2018-08-30","o":23.28,"h":23.32,"l":23.07,"c":23.23,"v":2231200},{"d":"2018-08-31","o":23.26,"h":23.29,"l":23.14,"c":23.2,"v":1732600},{"d":"2018-09-04","o":23.11,"h":23.24,"l":22.86,"c":22.92,"v":1176300},{"d":"2018-09-05","o":22.86,"h":23.07,"l":22.72,"c":23.05,"v":1666300},{"d":"2018-09-06","o":23.09,"h":23.21,"l":22.99,"c":23.09,"v":2511800},{"d":"2018-09-07","o":23.19,"h":23.23,"l":22.83,"c":22.87,"v":1872800},{"d":"2018-09-10","o":22.98,"h":23.04,"l":22.84,"c":22.86,"v":1655100},{"d":"2018-09-11","o":22.76,"h":22.86,"l":22.54,"c":22.55,"v":2784400},{"d":"2018-09-12","o":22.55,"h":22.59,"l":22.26,"c":22.37,"v":3601300},{"d":"2018-09-13","o":22.4,"h":22.7,"l":22.31,"c":22.63,"v":1726500},{"d":"2018-09-14","o":22.57,"h":22.59,"l":22.37,"c":22.49,"v":1659800},{"d":"2018-09-17","o":22.47,"h":22.87,"l":22.44,"c":22.87,"v":2361500},{"d":"2018-09-18","o":22.82,"h":22.92,"l":22.58,"c":22.7,"v":1565900},{"d":"2018-09-19","o":22.73,"h":22.81,"l":22.41,"c":22.41,"v":1621200},{"d":"2018-09-20","o":22.42,"h":22.69,"l":22.37,"c":22.67,"v":1544800},{"d":"2018-09-21","o":22.68,"h":22.85,"l":22.66,"c":22.75,"v":2333400},{"d":"2018-09-24","o":22.71,"h":22.79,"l":22.27,"c":22.33,"v":1417000},{"d":"2018-09-25","o":22.35,"h":22.53,"l":22.28,"c":22.3,"v":1261500},{"d":"2018-09-26","o":22.33,"h":22.38,"l":21.8,"c":21.82,"v":2614400},{"d":"2018-09-27","o":21.86,"h":21.94,"l":21.55,"c":21.56,"v":2824000},{"d":"2018-09-28","o":21.58,"h":21.92,"l":21.55,"c":21.89,"v":4292000},{"d":"2018-10-01","o":21.9,"h":22,"l":21.54,"c":21.54,"v":2637100},{"d":"2018-10-02","o":21.41,"h":21.56,"l":21.16,"c":21.29,"v":5727500},{"d":"2018-10-03","o":21.3,"h":21.34,"l":20.87,"c":20.96,"v":3507500},{"d":"2018-10-04","o":20.83,"h":21.05,"l":20.61,"c":20.93,"v":2763200},{"d":"2018-10-05","o":20.94,"h":21,"l":20.82,"c":20.9,"v":1901300},{"d":"2018-10-08","o":20.86,"h":21.22,"l":20.86,"c":21.08,"v":1700200},{"d":"2018-10-09","o":21.14,"h":21.2,"l":20.64,"c":21.06,"v":1887500},{"d":"2018-10-10","o":21.01,"h":21.06,"l":20.83,"c":20.86,"v":2909600},{"d":"2018-10-11","o":20.88,"h":20.88,"l":20.23,"c":20.27,"v":2905800},{"d":"2018-10-12","o":20.45,"h":20.49,"l":20.1,"c":20.21,"v":2053700},{"d":"2018-10-15","o":20.21,"h":20.54,"l":20.19,"c":20.37,"v":2962000},{"d":"2018-10-16","o":20.43,"h":20.9,"l":20.2,"c":20.73,"v":3285200},{"d":"2018-10-17","o":20.7,"h":20.92,"l":20.63,"c":20.74,"v":1752600},{"d":"2018-10-18","o":20.73,"h":20.9,"l":20.61,"c":20.76,"v":1136500},{"d":"2018-10-19","o":20.8,"h":20.97,"l":20.67,"c":20.76,"v":1440800},{"d":"2018-10-22","o":20.77,"h":20.84,"l":20.47,"c":20.47,"v":1455500},{"d":"2018-10-23","o":20.37,"h":20.88,"l":20.3,"c":20.79,"v":2088800},{"d":"2018-10-24","o":20.8,"h":21.04,"l":20.71,"c":20.81,"v":2631100},{"d":"2018-10-25","o":20.86,"h":21.27,"l":20.79,"c":21.2,"v":2647500},{"d":"2018-10-26","o":21.18,"h":21.18,"l":20.71,"c":20.82,"v":1703600},{"d":"2018-10-29","o":21,"h":21.37,"l":20.91,"c":21.05,"v":1912500},{"d":"2018-10-30","o":21.11,"h":21.37,"l":21,"c":21.2,"v":2295300},{"d":"2018-10-31","o":21.24,"h":21.39,"l":21.07,"c":21.07,"v":1938900},{"d":"2018-11-01","o":21.14,"h":21.25,"l":20.95,"c":20.97,"v":1785100},{"d":"2018-11-02","o":20.53,"h":21,"l":19.61,"c":19.95,"v":6081800},{"d":"2018-11-05","o":19.87,"h":20.04,"l":19.6,"c":19.67,"v":4766100},{"d":"2018-11-06","o":19.71,"h":20.09,"l":19.7,"c":19.89,"v":3571100},{"d":"2018-11-07","o":20,"h":20.22,"l":19.86,"c":20.19,"v":2328700},{"d":"2018-11-08","o":20.19,"h":20.56,"l":20.16,"c":20.47,"v":3191100},{"d":"2018-11-09","o":20.61,"h":20.76,"l":20.46,"c":20.52,"v":1774200},{"d":"2018-11-12","o":20.5,"h":20.65,"l":20.44,"c":20.44,"v":1165000},{"d":"2018-11-13","o":20.46,"h":20.61,"l":20.39,"c":20.5,"v":1418200},{"d":"2018-11-14","o":20.49,"h":20.51,"l":20.24,"c":20.29,"v":1969400},{"d":"2018-11-15","o":20.16,"h":20.17,"l":19.86,"c":19.87,"v":2302800},{"d":"2018-11-16","o":19.69,"h":19.91,"l":19.64,"c":19.82,"v":2639200},{"d":"2018-11-19","o":19.63,"h":19.86,"l":19.56,"c":19.74,"v":2749700},{"d":"2018-11-20","o":19.66,"h":19.78,"l":19.51,"c":19.77,"v":2033900},{"d":"2018-11-21","o":19.8,"h":20.02,"l":19.7,"c":19.84,"v":2382400},{"d":"2018-11-23","o":19.84,"h":19.99,"l":19.71,"c":19.84,"v":634300},{"d":"2018-11-26","o":20.15,"h":20.15,"l":19.9,"c":20.07,"v":1686700},{"d":"2018-11-27","o":20.11,"h":20.24,"l":19.95,"c":20.2,"v":2204500},{"d":"2018-11-28","o":20.17,"h":20.49,"l":20.16,"c":20.4,"v":1484900},{"d":"2018-11-29","o":20.32,"h":20.5,"l":20.2,"c":20.47,"v":1298300},{"d":"2018-11-30","o":20.49,"h":20.85,"l":20.49,"c":20.83,"v":1830400},{"d":"2018-12-03","o":20.87,"h":20.91,"l":20.62,"c":20.9,"v":1709400},{"d":"2018-12-04","o":20.92,"h":21.01,"l":20.61,"c":20.7,"v":2272500},{"d":"2018-12-06","o":20.53,"h":21.08,"l":20.2,"c":21.06,"v":2623100},{"d":"2018-12-07","o":21.05,"h":21.33,"l":20.85,"c":20.94,"v":1663500},{"d":"2018-12-10","o":20.96,"h":20.97,"l":20.57,"c":20.86,"v":1493900},{"d":"2018-12-11","o":20.92,"h":21.04,"l":20.78,"c":20.78,"v":830100},{"d":"2018-12-12","o":20.89,"h":20.93,"l":20.36,"c":20.47,"v":1354400},{"d":"2018-12-13","o":20.5,"h":20.82,"l":20.5,"c":20.58,"v":950600},{"d":"2018-12-14","o":20.48,"h":20.66,"l":20.38,"c":20.62,"v":954500},{"d":"2018-12-17","o":20.6,"h":21.13,"l":20.09,"c":20.1,"v":3169100},{"d":"2018-12-18","o":20.17,"h":20.39,"l":20.01,"c":20.17,"v":1634800},{"d":"2018-12-19","o":20.2,"h":20.28,"l":19.93,"c":20.06,"v":1495600},{"d":"2018-12-20","o":20.07,"h":20.18,"l":19.76,"c":19.92,"v":1505500},{"d":"2018-12-21","o":19.92,"h":20.36,"l":19.47,"c":19.52,"v":2334500},{"d":"2018-12-24","o":19.49,"h":19.52,"l":18.93,"c":19.08,"v":1768500},{"d":"2018-12-26","o":19.09,"h":19.77,"l":18.91,"c":19.76,"v":2521200},{"d":"2018-12-27","o":19.57,"h":19.95,"l":19.35,"c":19.95,"v":2141200},{"d":"2018-12-28","o":20.12,"h":20.16,"l":19.64,"c":19.8,"v":2244300},{"d":"2018-12-31","o":19.77,"h":19.85,"l":19.48,"c":19.85,"v":1363600},{"d":"2019-01-02","o":19.73,"h":19.74,"l":19.35,"c":19.47,"v":2483200},{"d":"2019-01-03","o":19.52,"h":19.83,"l":19.33,"c":19.7,"v":2051600},{"d":"2019-01-04","o":19.8,"h":19.8,"l":19.51,"c":19.66,"v":3172600},{"d":"2019-01-07","o":19.69,"h":19.95,"l":19.62,"c":19.71,"v":1415100},{"d":"2019-01-08","o":19.84,"h":20.13,"l":19.74,"c":20.09,"v":2480100},{"d":"2019-01-09","o":20.15,"h":20.16,"l":19.9,"c":20.07,"v":1705300},{"d":"2019-01-10","o":20.08,"h":20.49,"l":19.96,"c":20.48,"v":1834200},{"d":"2019-01-11","o":20.44,"h":20.81,"l":20.36,"c":20.78,"v":3320400},{"d":"2019-01-14","o":20.76,"h":20.9,"l":20.52,"c":20.64,"v":3560100},{"d":"2019-01-15","o":20.69,"h":20.9,"l":20.61,"c":20.89,"v":1505600},{"d":"2019-01-16","o":20.91,"h":21.24,"l":20.9,"c":21.21,"v":1584000},{"d":"2019-01-17","o":21.24,"h":21.45,"l":21.24,"c":21.37,"v":1689400},{"d":"2019-01-18","o":21.43,"h":21.53,"l":21.25,"c":21.44,"v":1151200},{"d":"2019-01-22","o":21.42,"h":21.47,"l":21.14,"c":21.27,"v":1552200},{"d":"2019-01-23","o":21.31,"h":21.32,"l":20.98,"c":21.14,"v":3183400},{"d":"2019-01-24","o":21.11,"h":21.23,"l":20.98,"c":21.1,"v":2449000},{"d":"2019-01-25","o":21.15,"h":21.5,"l":21.15,"c":21.49,"v":1872800},{"d":"2019-01-28","o":21.45,"h":21.8,"l":21.43,"c":21.77,"v":2205700},{"d":"2019-01-29","o":21.81,"h":22.07,"l":21.77,"c":21.96,"v":1548200},{"d":"2019-01-30","o":22,"h":22.31,"l":21.85,"c":21.9,"v":2835300},{"d":"2019-01-31","o":21.85,"h":22.13,"l":21.78,"c":22.11,"v":4880000},{"d":"2019-02-01","o":22.13,"h":22.28,"l":21.89,"c":22.15,"v":2735000},{"d":"2019-02-04","o":22.13,"h":22.59,"l":22.05,"c":22.53,"v":2212000},{"d":"2019-02-05","o":22.55,"h":22.87,"l":22.45,"c":22.85,"v":2585400},{"d":"2019-02-06","o":22.85,"h":22.9,"l":22.51,"c":22.56,"v":1779400},{"d":"2019-02-07","o":22.56,"h":22.85,"l":22.46,"c":22.75,"v":1454000},{"d":"2019-02-08","o":22.72,"h":22.9,"l":22.65,"c":22.74,"v":1115500},{"d":"2019-02-11","o":22.73,"h":22.93,"l":22.68,"c":22.73,"v":1459100},{"d":"2019-02-12","o":22.74,"h":22.8,"l":22.47,"c":22.57,"v":2546000},{"d":"2019-02-13","o":22.5,"h":22.76,"l":22.5,"c":22.74,"v":2003200},{"d":"2019-02-14","o":22.74,"h":22.82,"l":22.63,"c":22.63,"v":1771200},{"d":"2019-02-15","o":22.69,"h":23.04,"l":22.63,"c":22.97,"v":1751500},{"d":"2019-02-19","o":22.9,"h":23.1,"l":22.9,"c":23,"v":1502500},{"d":"2019-02-20","o":23,"h":23,"l":22.59,"c":22.69,"v":2387000},{"d":"2019-02-21","o":22.61,"h":22.83,"l":22.55,"c":22.8,"v":2068600},{"d":"2019-02-22","o":22.76,"h":22.76,"l":21.9,"c":21.9,"v":4273400},{"d":"2019-02-25","o":21.96,"h":22.16,"l":21.78,"c":21.79,"v":2924400},{"d":"2019-02-26","o":21.93,"h":22.07,"l":21.8,"c":21.92,"v":2985100},{"d":"2019-02-27","o":21.88,"h":21.95,"l":21.59,"c":21.74,"v":2379900},{"d":"2019-02-28","o":21.68,"h":22.15,"l":21.64,"c":21.84,"v":2186200},{"d":"2019-03-01","o":21.84,"h":21.87,"l":21.61,"c":21.77,"v":1880600},{"d":"2019-03-04","o":21.78,"h":22.08,"l":21.73,"c":21.96,"v":1882600},{"d":"2019-03-05","o":21.89,"h":22.11,"l":21.86,"c":22.02,"v":1110500},{"d":"2019-03-06","o":21.95,"h":22.19,"l":21.92,"c":21.99,"v":1482400},{"d":"2019-03-07","o":21.98,"h":22.28,"l":21.94,"c":22,"v":2177600},{"d":"2019-03-08","o":21.95,"h":22.13,"l":21.9,"c":22.09,"v":1275300},{"d":"2019-03-11","o":22.15,"h":22.33,"l":22.04,"c":22.33,"v":1447500},{"d":"2019-03-12","o":22.37,"h":22.5,"l":22.24,"c":22.48,"v":2005200},{"d":"2019-03-13","o":22.56,"h":22.71,"l":22.55,"c":22.68,"v":2102200},{"d":"2019-03-14","o":22.63,"h":22.74,"l":22.61,"c":22.72,"v":2586200},{"d":"2019-03-15","o":22.69,"h":22.79,"l":22.55,"c":22.76,"v":2411000},{"d":"2019-03-18","o":22.8,"h":22.88,"l":22.49,"c":22.62,"v":2252600},{"d":"2019-03-19","o":22.67,"h":22.73,"l":22.39,"c":22.48,"v":1170300},{"d":"2019-03-20","o":22.45,"h":22.56,"l":22.08,"c":22.23,"v":3032400},{"d":"2019-03-21","o":22.16,"h":22.77,"l":22.08,"c":22.76,"v":2019500},{"d":"2019-03-22","o":22.79,"h":22.91,"l":22.53,"c":22.59,"v":1527900},{"d":"2019-03-25","o":22.58,"h":22.71,"l":22.41,"c":22.57,"v":1896400},{"d":"2019-03-26","o":22.58,"h":22.78,"l":22.58,"c":22.78,"v":2088100},{"d":"2019-03-27","o":22.72,"h":22.78,"l":22.5,"c":22.54,"v":964100},{"d":"2019-03-28","o":22.55,"h":22.84,"l":22.52,"c":22.83,"v":1295100},{"d":"2019-03-29","o":22.87,"h":22.88,"l":22.69,"c":22.72,"v":1790100},{"d":"2019-04-01","o":22.73,"h":22.86,"l":22.4,"c":22.82,"v":1301700},{"d":"2019-04-02","o":22.86,"h":23.07,"l":22.62,"c":23.02,"v":1335000},{"d":"2019-04-03","o":22.98,"h":23.16,"l":22.9,"c":23,"v":1162700},{"d":"2019-04-04","o":22.98,"h":23,"l":22.84,"c":22.97,"v":1740500},{"d":"2019-04-05","o":22.96,"h":23.08,"l":22.89,"c":23.06,"v":916600},{"d":"2019-04-08","o":23,"h":23.01,"l":22.84,"c":22.94,"v":5276000},{"d":"2019-04-09","o":22.89,"h":23.05,"l":22.75,"c":22.8,"v":1962800},{"d":"2019-04-10","o":22.88,"h":23.19,"l":22.82,"c":23.18,"v":3069100},{"d":"2019-04-11","o":23.23,"h":23.32,"l":23.05,"c":23.3,"v":2613800},{"d":"2019-04-12","o":23.31,"h":23.6,"l":23.13,"c":23.6,"v":2018000},{"d":"2019-04-15","o":23.63,"h":23.71,"l":23.5,"c":23.61,"v":2634300},{"d":"2019-04-16","o":23.59,"h":23.62,"l":23.14,"c":23.2,"v":2197500},{"d":"2019-04-17","o":23.22,"h":23.25,"l":22.88,"c":23.1,"v":1676700},{"d":"2019-04-18","o":23.14,"h":23.43,"l":23.07,"c":23.31,"v":1241200},{"d":"2019-04-22","o":23.25,"h":23.25,"l":22.7,"c":22.92,"v":1805000},{"d":"2019-04-23","o":22.98,"h":23.3,"l":22.88,"c":23.16,"v":1686500},{"d":"2019-04-24","o":23.26,"h":23.59,"l":23.26,"c":23.55,"v":1041100},{"d":"2019-04-25","o":23.51,"h":23.73,"l":23.43,"c":23.67,"v":1738800},{"d":"2019-04-26","o":23.77,"h":24.13,"l":23.69,"c":24.01,"v":4046600},{"d":"2019-04-29","o":24.01,"h":24.09,"l":23.62,"c":23.63,"v":2619900},{"d":"2019-04-30","o":23.69,"h":24.04,"l":23.58,"c":23.98,"v":2873400},{"d":"2019-05-01","o":23.95,"h":24.14,"l":23.85,"c":23.88,"v":2769700},{"d":"2019-05-02","o":23.89,"h":24.07,"l":23.84,"c":24.01,"v":2801600},{"d":"2019-05-03","o":24.01,"h":24.43,"l":23.77,"c":24.28,"v":1435800},{"d":"2019-05-06","o":24.24,"h":24.45,"l":24.13,"c":24.16,"v":1631100},{"d":"2019-05-07","o":24.1,"h":24.15,"l":23.52,"c":23.66,"v":4644300},{"d":"2019-05-08","o":23.72,"h":23.91,"l":23.5,"c":23.53,"v":2181900},{"d":"2019-05-09","o":23.5,"h":23.77,"l":23.32,"c":23.64,"v":3140100},{"d":"2019-05-10","o":23.6,"h":23.89,"l":23.52,"c":23.79,"v":2766500},{"d":"2019-05-13","o":23.61,"h":23.92,"l":23.54,"c":23.83,"v":2151300},{"d":"2019-05-14","o":23.81,"h":24.02,"l":23.64,"c":23.72,"v":3565900},{"d":"2019-05-15","o":23.72,"h":23.94,"l":23.61,"c":23.87,"v":979900},{"d":"2019-05-16","o":23.87,"h":24.11,"l":23.82,"c":23.99,"v":1517100},{"d":"2019-05-17","o":23.95,"h":24.05,"l":23.78,"c":24.04,"v":1666900},{"d":"2019-05-20","o":24.03,"h":24.04,"l":23.71,"c":23.83,"v":1005500},{"d":"2019-05-21","o":23.88,"h":24.24,"l":23.88,"c":24.09,"v":1339700},{"d":"2019-05-22","o":24.09,"h":24.25,"l":24.02,"c":24.19,"v":1120400},{"d":"2019-05-23","o":24.19,"h":24.2,"l":24.04,"c":24.19,"v":1705500},{"d":"2019-05-24","o":24.25,"h":24.47,"l":24.21,"c":24.4,"v":1012900},{"d":"2019-05-28","o":24.5,"h":24.54,"l":24.07,"c":24.07,"v":1584900},{"d":"2019-05-29","o":23.99,"h":24.14,"l":23.89,"c":24.03,"v":2672600},{"d":"2019-05-30","o":24.15,"h":24.27,"l":23.99,"c":24.12,"v":1328000},{"d":"2019-05-31","o":24,"h":24.54,"l":24,"c":24.41,"v":2006800},{"d":"2019-06-03","o":24.52,"h":24.54,"l":24.1,"c":24.4,"v":2847600},{"d":"2019-06-04","o":24.46,"h":24.51,"l":24.14,"c":24.44,"v":1530900},{"d":"2019-06-05","o":24.46,"h":24.93,"l":24.45,"c":24.89,"v":1507500},{"d":"2019-06-06","o":24.95,"h":24.97,"l":24.65,"c":24.88,"v":1516100},{"d":"2019-06-07","o":24.97,"h":25.02,"l":24.73,"c":24.79,"v":1206100},{"d":"2019-06-10","o":24.82,"h":24.92,"l":24.65,"c":24.8,"v":1621500},{"d":"2019-06-11","o":24.63,"h":24.88,"l":24.55,"c":24.72,"v":1945300},{"d":"2019-06-12","o":24.7,"h":24.86,"l":24.66,"c":24.7,"v":1902600},{"d":"2019-06-13","o":24.63,"h":24.8,"l":24.59,"c":24.8,"v":951000},{"d":"2019-06-14","o":24.8,"h":24.85,"l":24.68,"c":24.72,"v":1217700},{"d":"2019-06-17","o":24.72,"h":25,"l":24.72,"c":24.98,"v":1394200},{"d":"2019-06-18","o":25.06,"h":25.22,"l":24.84,"c":24.98,"v":1907900},{"d":"2019-06-19","o":24.94,"h":25.29,"l":24.9,"c":25.21,"v":2827400},{"d":"2019-06-20","o":25.34,"h":25.5,"l":25.2,"c":25.37,"v":1866400},{"d":"2019-06-21","o":25.31,"h":25.31,"l":24.88,"c":24.99,"v":2286600},{"d":"2019-06-24","o":25.06,"h":25.1,"l":24.76,"c":24.76,"v":1265900},{"d":"2019-06-25","o":24.72,"h":24.87,"l":24.34,"c":24.35,"v":1665400},{"d":"2019-06-26","o":24.31,"h":24.33,"l":23.86,"c":23.97,"v":1775100},{"d":"2019-06-27","o":24.09,"h":24.24,"l":24.07,"c":24.14,"v":1229600},{"d":"2019-06-28","o":24.15,"h":24.55,"l":24.14,"c":24.31,"v":4222200},{"d":"2019-07-01","o":24.55,"h":24.61,"l":24.07,"c":24.42,"v":1246500},{"d":"2019-07-02","o":24.5,"h":24.88,"l":24.42,"c":24.82,"v":1770800},{"d":"2019-07-03","o":24.88,"h":25.08,"l":24.83,"c":25.03,"v":1423400},{"d":"2019-07-05","o":24.9,"h":25.2,"l":24.61,"c":25.12,"v":1756000},{"d":"2019-07-08","o":25.09,"h":25.32,"l":25.05,"c":25.23,"v":1286100},{"d":"2019-07-09","o":25.18,"h":25.49,"l":25.18,"c":25.48,"v":1427400},{"d":"2019-07-10","o":25.56,"h":25.92,"l":25.51,"c":25.88,"v":1967000},{"d":"2019-07-11","o":26,"h":26,"l":25.2,"c":25.31,"v":2271700},{"d":"2019-07-12","o":25.31,"h":25.58,"l":25.25,"c":25.47,"v":1231500},{"d":"2019-07-15","o":25.51,"h":25.81,"l":25.47,"c":25.71,"v":1762200},{"d":"2019-07-16","o":25.63,"h":25.74,"l":25.51,"c":25.53,"v":1510200},{"d":"2019-07-17","o":25.62,"h":25.66,"l":25.21,"c":25.4,"v":1120900},{"d":"2019-07-18","o":25.42,"h":25.48,"l":25.25,"c":25.41,"v":1183500},{"d":"2019-07-19","o":25.42,"h":25.49,"l":24.87,"c":24.88,"v":1367500},{"d":"2019-07-22","o":24.9,"h":25.01,"l":24.73,"c":24.86,"v":1155500},{"d":"2019-07-23","o":24.94,"h":25.27,"l":24.8,"c":25.16,"v":1244000},{"d":"2019-07-24","o":25.26,"h":25.26,"l":24.88,"c":25.05,"v":2987400},{"d":"2019-07-25","o":25.08,"h":25.21,"l":24.89,"c":24.91,"v":1325600},{"d":"2019-07-26","o":25.01,"h":25.08,"l":24.86,"c":24.97,"v":2370800},{"d":"2019-07-29","o":25.07,"h":25.29,"l":25.03,"c":25.2,"v":1383900},{"d":"2019-07-30","o":24.98,"h":25.33,"l":24.77,"c":24.83,"v":4228100},{"d":"2019-07-31","o":24.88,"h":25.09,"l":24.14,"c":24.21,"v":4721700},{"d":"2019-08-01","o":24.07,"h":24.48,"l":23.93,"c":24.25,"v":2147100},{"d":"2019-08-02","o":24.29,"h":24.38,"l":24.17,"c":24.21,"v":1351500},{"d":"2019-08-05","o":24.13,"h":24.17,"l":23.75,"c":23.99,"v":2774700},{"d":"2019-08-06","o":24.06,"h":24.39,"l":23.88,"c":24.21,"v":2787000},{"d":"2019-08-07","o":24.25,"h":24.58,"l":23.93,"c":24.36,"v":1866900},{"d":"2019-08-08","o":24.49,"h":24.89,"l":24.29,"c":24.84,"v":1437400},{"d":"2019-08-09","o":24.78,"h":24.89,"l":24.54,"c":24.77,"v":1287900},{"d":"2019-08-12","o":24.82,"h":24.86,"l":24.5,"c":24.58,"v":1195200},{"d":"2019-08-13","o":24.57,"h":24.63,"l":24.25,"c":24.53,"v":1007400},{"d":"2019-08-14","o":24.43,"h":24.56,"l":24.2,"c":24.24,"v":1691500},{"d":"2019-08-15","o":24.33,"h":24.75,"l":24.28,"c":24.65,"v":1812100},{"d":"2019-08-16","o":24.67,"h":25.09,"l":24.63,"c":24.91,"v":3394300},{"d":"2019-08-19","o":25.05,"h":25.28,"l":24.88,"c":25.23,"v":737900},{"d":"2019-08-20","o":25.34,"h":25.35,"l":25.09,"c":25.11,"v":1046700},{"d":"2019-08-21","o":25.16,"h":25.28,"l":25.04,"c":25.24,"v":1497500},{"d":"2019-08-22","o":25.28,"h":25.79,"l":25.23,"c":25.65,"v":2249400},{"d":"2019-08-23","o":25.69,"h":25.78,"l":25.21,"c":25.25,"v":2198200},{"d":"2019-08-26","o":25.37,"h":25.56,"l":25.25,"c":25.47,"v":1719800},{"d":"2019-08-27","o":25.61,"h":25.62,"l":25.36,"c":25.37,"v":1460200},{"d":"2019-08-28","o":25.34,"h":25.52,"l":25.29,"c":25.49,"v":1326000},{"d":"2019-08-29","o":25.58,"h":25.69,"l":25.48,"c":25.57,"v":1629800},{"d":"2019-08-30","o":25.6,"h":25.65,"l":25.38,"c":25.58,"v":2078000},{"d":"2019-09-03","o":25.53,"h":25.83,"l":25.5,"c":25.69,"v":1422900},{"d":"2019-09-04","o":25.82,"h":25.89,"l":25.48,"c":25.58,"v":1874300},{"d":"2019-09-05","o":25.55,"h":25.59,"l":25.2,"c":25.36,"v":3196800},{"d":"2019-09-06","o":25.42,"h":25.42,"l":25.15,"c":25.25,"v":2179500},{"d":"2019-09-09","o":25.2,"h":25.24,"l":24.8,"c":24.85,"v":1866100},{"d":"2019-09-10","o":24.71,"h":24.81,"l":24.1,"c":24.44,"v":3070300},{"d":"2019-09-11","o":24.39,"h":24.64,"l":24.23,"c":24.59,"v":1854500},{"d":"2019-09-12","o":24.8,"h":24.88,"l":24.45,"c":24.6,"v":1748400},{"d":"2019-09-13","o":24.67,"h":24.83,"l":24.14,"c":24.37,"v":2567100},{"d":"2019-09-16","o":24.38,"h":24.8,"l":24.36,"c":24.78,"v":1310900},{"d":"2019-09-17","o":24.85,"h":25.17,"l":24.85,"c":25.13,"v":2434400},{"d":"2019-09-18","o":25.24,"h":25.25,"l":24.77,"c":24.95,"v":3275500},{"d":"2019-09-19","o":24.95,"h":25.36,"l":24.95,"c":25.27,"v":1255900},{"d":"2019-09-20","o":25.37,"h":25.47,"l":25.22,"c":25.33,"v":2909800},{"d":"2019-09-23","o":25.3,"h":25.56,"l":25.3,"c":25.38,"v":2245500},{"d":"2019-09-24","o":25.44,"h":25.75,"l":25.43,"c":25.6,"v":1315300},{"d":"2019-09-25","o":25.61,"h":25.75,"l":25.45,"c":25.68,"v":1907400},{"d":"2019-09-26","o":25.76,"h":26.03,"l":25.76,"c":25.85,"v":1145300},{"d":"2019-09-27","o":25.87,"h":25.97,"l":25.66,"c":25.79,"v":946600},{"d":"2019-09-30","o":25.84,"h":25.92,"l":25.74,"c":25.89,"v":1334800},{"d":"2019-10-01","o":25.88,"h":26.02,"l":25.61,"c":25.89,"v":1160200},{"d":"2019-10-02","o":25.9,"h":26.05,"l":25.83,"c":26.04,"v":2068500},{"d":"2019-10-03","o":26.11,"h":26.19,"l":25.84,"c":25.93,"v":2446300},{"d":"2019-10-04","o":25.98,"h":26.13,"l":25.94,"c":26.04,"v":1116500},{"d":"2019-10-07","o":25.95,"h":26.08,"l":25.88,"c":25.94,"v":2035000},{"d":"2019-10-08","o":25.87,"h":26.12,"l":25.72,"c":26.06,"v":3176200},{"d":"2019-10-09","o":26.18,"h":26.26,"l":25.97,"c":26.17,"v":1515800},{"d":"2019-10-10","o":26.21,"h":26.37,"l":26.13,"c":26.25,"v":1966000},{"d":"2019-10-11","o":26.23,"h":26.4,"l":26,"c":26.1,"v":2163400},{"d":"2019-10-14","o":26.14,"h":26.14,"l":25.96,"c":26.08,"v":2090600},{"d":"2019-10-15","o":26.1,"h":26.14,"l":25.82,"c":25.88,"v":2390600},{"d":"2019-10-16","o":25.84,"h":25.85,"l":25.56,"c":25.75,"v":3799200},{"d":"2019-10-17","o":25.75,"h":25.89,"l":25.62,"c":25.65,"v":3116600},{"d":"2019-10-18","o":25.66,"h":25.83,"l":25.55,"c":25.83,"v":3206400},{"d":"2019-10-21","o":25.82,"h":26.07,"l":25.73,"c":26.06,"v":2338200},{"d":"2019-10-22","o":26.09,"h":26.15,"l":25.72,"c":25.74,"v":2149500},{"d":"2019-10-23","o":25.76,"h":25.91,"l":25.61,"c":25.9,"v":2527700},{"d":"2019-10-24","o":25.97,"h":26.38,"l":25.88,"c":26.35,"v":2213700},{"d":"2019-10-25","o":26.31,"h":26.42,"l":26.11,"c":26.25,"v":2353400},{"d":"2019-10-28","o":26.21,"h":26.37,"l":26.09,"c":26.35,"v":3139500},{"d":"2019-10-29","o":26.31,"h":26.67,"l":26.2,"c":26.36,"v":4375300},{"d":"2019-10-30","o":26.41,"h":26.46,"l":25.98,"c":26.35,"v":3175600},{"d":"2019-10-31","o":26.39,"h":26.66,"l":26.25,"c":26.47,"v":3385800},{"d":"2019-11-01","o":26.53,"h":26.62,"l":26.26,"c":26.33,"v":4513300},{"d":"2019-11-04","o":26.26,"h":26.27,"l":26.02,"c":26.18,"v":1775300},{"d":"2019-11-05","o":26.1,"h":26.1,"l":25.66,"c":25.71,"v":2654200},{"d":"2019-11-06","o":25.74,"h":25.96,"l":25.57,"c":25.86,"v":3323400},{"d":"2019-11-07","o":25.79,"h":25.83,"l":25.41,"c":25.47,"v":3357700},{"d":"2019-11-08","o":25.46,"h":25.87,"l":25.35,"c":25.71,"v":2616400},{"d":"2019-11-11","o":25.79,"h":26,"l":25.71,"c":25.83,"v":1980700},{"d":"2019-11-12","o":25.83,"h":26.08,"l":25.67,"c":25.69,"v":2517100},{"d":"2019-11-13","o":25.78,"h":26.17,"l":25.68,"c":26.07,"v":2345100},{"d":"2019-11-14","o":26.12,"h":26.29,"l":26.05,"c":26.29,"v":1705200},{"d":"2019-11-15","o":26.34,"h":26.54,"l":26.22,"c":26.51,"v":1460300},{"d":"2019-11-18","o":26.55,"h":26.77,"l":26.44,"c":26.46,"v":1939700},{"d":"2019-11-19","o":26.48,"h":26.72,"l":26.37,"c":26.39,"v":1362400},{"d":"2019-11-20","o":26.36,"h":26.67,"l":26.32,"c":26.54,"v":2773700},{"d":"2019-11-21","o":26.5,"h":26.53,"l":26.08,"c":26.09,"v":2603700},{"d":"2019-11-22","o":26.19,"h":26.35,"l":25.86,"c":26.26,"v":1685400},{"d":"2019-11-25","o":26.39,"h":26.56,"l":26.28,"c":26.5,"v":1551500},{"d":"2019-11-26","o":26.54,"h":27.07,"l":26.5,"c":27.06,"v":2797600},{"d":"2019-11-27","o":27.05,"h":27.07,"l":26.83,"c":26.99,"v":1825800},{"d":"2019-11-29","o":26.95,"h":27.14,"l":26.67,"c":26.71,"v":1338100},{"d":"2019-12-02","o":26.65,"h":26.75,"l":26.33,"c":26.36,"v":1274600},{"d":"2019-12-03","o":26.39,"h":26.62,"l":26.38,"c":26.61,"v":1506500},{"d":"2019-12-04","o":26.48,"h":26.72,"l":26.47,"c":26.51,"v":1487800},{"d":"2019-12-05","o":26.47,"h":26.53,"l":26.24,"c":26.36,"v":896600},{"d":"2019-12-06","o":26.3,"h":26.44,"l":26.25,"c":26.35,"v":756800},{"d":"2019-12-09","o":26.34,"h":26.43,"l":26.15,"c":26.41,"v":1196000},{"d":"2019-12-10","o":26.46,"h":26.53,"l":26.1,"c":26.14,"v":969400},{"d":"2019-12-11","o":26.14,"h":26.16,"l":25.64,"c":25.78,"v":1730400},{"d":"2019-12-12","o":25.75,"h":25.85,"l":25.31,"c":25.4,"v":1380600},{"d":"2019-12-13","o":25.45,"h":25.72,"l":25.31,"c":25.62,"v":2164100},{"d":"2019-12-16","o":25.64,"h":25.89,"l":25.44,"c":25.83,"v":2129200},{"d":"2019-12-17","o":25.85,"h":25.86,"l":25.27,"c":25.34,"v":1707800},{"d":"2019-12-18","o":25.31,"h":25.51,"l":25.27,"c":25.5,"v":966900},{"d":"2019-12-19","o":25.53,"h":25.64,"l":25.42,"c":25.64,"v":976800},{"d":"2019-12-20","o":25.67,"h":25.94,"l":25.66,"c":25.9,"v":1468700},{"d":"2019-12-23","o":26,"h":26,"l":25.67,"c":25.71,"v":810700},{"d":"2019-12-24","o":25.73,"h":25.9,"l":25.67,"c":25.84,"v":345600},{"d":"2019-12-26","o":25.88,"h":25.92,"l":25.75,"c":25.91,"v":484800},{"d":"2019-12-27","o":26,"h":26.04,"l":25.86,"c":26.02,"v":570900},{"d":"2019-12-30","o":25.92,"h":26.1,"l":25.91,"c":26.09,"v":882500},{"d":"2019-12-31","o":26.07,"h":26.25,"l":26.03,"c":26.21,"v":1046900},{"d":"2020-01-02","o":26.31,"h":26.31,"l":25.71,"c":25.9,"v":1161400},{"d":"2020-01-03","o":25.88,"h":26.41,"l":25.78,"c":26.3,"v":1106000},{"d":"2020-01-06","o":26.26,"h":26.53,"l":26.1,"c":26.42,"v":1993400},{"d":"2020-01-07","o":26.32,"h":26.42,"l":25.71,"c":25.98,"v":1511600},{"d":"2020-01-08","o":25.97,"h":26.07,"l":25.76,"c":25.92,"v":1608500},{"d":"2020-01-09","o":25.91,"h":26.07,"l":25.86,"c":25.87,"v":1585100},{"d":"2020-01-10","o":25.84,"h":26.3,"l":25.84,"c":26.24,"v":1424300},{"d":"2020-01-13","o":26.26,"h":26.61,"l":26.17,"c":26.61,"v":1155700},{"d":"2020-01-14","o":26.59,"h":26.59,"l":26.34,"c":26.48,"v":951200},{"d":"2020-01-15","o":26.61,"h":26.85,"l":26.58,"c":26.64,"v":1389500},{"d":"2020-01-16","o":26.7,"h":27.07,"l":26.62,"c":27.07,"v":836200},{"d":"2020-01-17","o":27.05,"h":27.05,"l":26.84,"c":26.95,"v":1377200},{"d":"2020-01-21","o":26.97,"h":27.09,"l":26.89,"c":27.08,"v":1778000},{"d":"2020-01-22","o":27.13,"h":27.37,"l":27.01,"c":27.19,"v":3068400},{"d":"2020-01-23","o":27.23,"h":27.39,"l":27.11,"c":27.35,"v":1256900},{"d":"2020-01-24","o":27.39,"h":27.54,"l":27.21,"c":27.37,"v":750100},{"d":"2020-01-27","o":27.22,"h":27.47,"l":27.17,"c":27.28,"v":2447200},{"d":"2020-01-28","o":27.26,"h":27.67,"l":27.17,"c":27.61,"v":1562100},{"d":"2020-01-29","o":27.72,"h":27.76,"l":27.43,"c":27.48,"v":1569200},{"d":"2020-01-30","o":27.4,"h":27.81,"l":27.24,"c":27.7,"v":1245200},{"d":"2020-01-31","o":27.69,"h":27.82,"l":27.26,"c":27.33,"v":1458900},{"d":"2020-02-03","o":27.37,"h":27.77,"l":27.3,"c":27.65,"v":1633200},{"d":"2020-02-04","o":27.67,"h":27.98,"l":27.61,"c":27.69,"v":1337900},{"d":"2020-02-05","o":27.69,"h":27.8,"l":27.6,"c":27.71,"v":988500},{"d":"2020-02-06","o":27.78,"h":27.99,"l":27.65,"c":27.73,"v":960800},{"d":"2020-02-07","o":27.75,"h":28.01,"l":27.69,"c":27.89,"v":1011400},{"d":"2020-02-10","o":27.98,"h":28.34,"l":27.94,"c":28.3,"v":2141200},{"d":"2020-02-11","o":28.31,"h":29.89,"l":28.29,"c":28.39,"v":2889300},{"d":"2020-02-12","o":28.41,"h":28.8,"l":28.26,"c":28.72,"v":1644600},{"d":"2020-02-13","o":28.74,"h":29.23,"l":28.67,"c":29.2,"v":1418600},{"d":"2020-02-14","o":29.3,"h":29.52,"l":29.11,"c":29.52,"v":918200},{"d":"2020-02-18","o":29.55,"h":29.66,"l":29.24,"c":29.28,"v":2393800},{"d":"2020-02-19","o":29.15,"h":29.17,"l":28.73,"c":28.92,"v":2348800},{"d":"2020-02-20","o":28.96,"h":29.14,"l":28.74,"c":29.11,"v":1911200},{"d":"2020-02-21","o":29.12,"h":29.18,"l":28.74,"c":28.77,"v":1437900},{"d":"2020-02-24","o":28.52,"h":28.77,"l":28.33,"c":28.42,"v":2511100},{"d":"2020-02-25","o":28.48,"h":28.54,"l":27.5,"c":27.63,"v":1856500},{"d":"2020-02-26","o":27.69,"h":27.79,"l":27.13,"c":27.14,"v":1961600},{"d":"2020-02-27","o":26.78,"h":26.9,"l":25.66,"c":25.68,"v":2276500},{"d":"2020-02-28","o":25.26,"h":26.47,"l":24.31,"c":25.89,"v":4227500},{"d":"2020-03-02","o":26.04,"h":27.38,"l":25.93,"c":27.38,"v":3718500},{"d":"2020-03-03","o":27.42,"h":28.41,"l":27.26,"c":27.86,"v":4927100},{"d":"2020-03-04","o":28.28,"h":28.86,"l":28.27,"c":28.7,"v":3298100},{"d":"2020-03-05","o":28.23,"h":29.84,"l":28.21,"c":28.67,"v":4445400},{"d":"2020-03-06","o":28.29,"h":28.99,"l":27.81,"c":28.94,"v":3501100},{"d":"2020-03-09","o":27.43,"h":28.57,"l":27.24,"c":27.75,"v":7605200},{"d":"2020-03-10","o":28.03,"h":29.2,"l":27.64,"c":29.18,"v":6723100},{"d":"2020-03-11","o":28.58,"h":29.42,"l":26.82,"c":27.06,"v":8103200},{"d":"2020-03-12","o":25.26,"h":28.45,"l":25,"c":25.91,"v":8115900},{"d":"2020-03-13","o":26.95,"h":28.05,"l":26.04,"c":27.94,"v":6991700},{"d":"2020-03-16","o":25.69,"h":26.54,"l":23.81,"c":23.81,"v":5618800},{"d":"2020-03-17","o":24.42,"h":25.29,"l":22.18,"c":24.28,"v":3617100},{"d":"2020-03-18","o":23.01,"h":24.03,"l":20.01,"c":22.7,"v":3582600},{"d":"2020-03-19","o":22.46,"h":24.07,"l":20.77,"c":20.78,"v":5109900},{"d":"2020-03-20","o":20.96,"h":21.87,"l":19.04,"c":19.53,"v":4191300},{"d":"2020-03-23","o":19.41,"h":19.55,"l":17.5,"c":18.15,"v":4436200},{"d":"2020-03-24","o":19.01,"h":20.37,"l":18.7,"c":20.32,"v":2550800},{"d":"2020-03-25","o":20.43,"h":21.57,"l":18.69,"c":20.74,"v":6031600},{"d":"2020-03-26","o":20.88,"h":22.09,"l":20.2,"c":21.93,"v":4796100},{"d":"2020-03-27","o":21.25,"h":23.75,"l":21,"c":23.13,"v":3785400},{"d":"2020-03-30","o":23.37,"h":23.84,"l":21.81,"c":23.1,"v":4221900},{"d":"2020-03-31","o":22.82,"h":23.56,"l":22.03,"c":23.2,"v":4912100},{"d":"2020-04-01","o":22.27,"h":22.37,"l":20.88,"c":21.83,"v":3134700},{"d":"2020-04-02","o":21.1,"h":22.13,"l":20.79,"c":21.21,"v":2867000},{"d":"2020-04-03","o":20.94,"h":21.34,"l":19.93,"c":20.64,"v":3719400},{"d":"2020-04-06","o":20.71,"h":22.63,"l":20.71,"c":22.25,"v":3043700},{"d":"2020-04-07","o":23.24,"h":23.48,"l":22.47,"c":22.6,"v":2653500},{"d":"2020-04-08","o":22.88,"h":24,"l":22.23,"c":23.89,"v":2572400},{"d":"2020-04-09","o":24.14,"h":25.24,"l":23.97,"c":24.69,"v":4469200},{"d":"2020-04-13","o":24.57,"h":24.65,"l":23.79,"c":24.07,"v":2113900},{"d":"2020-04-14","o":24.53,"h":25.29,"l":24.24,"c":25.24,"v":1917800},{"d":"2020-04-15","o":24.67,"h":24.97,"l":23.95,"c":24.62,"v":2470800},{"d":"2020-04-16","o":24.77,"h":24.77,"l":23.43,"c":23.76,"v":3151300},{"d":"2020-04-17","o":24.39,"h":24.93,"l":23.85,"c":24.85,"v":1924200},{"d":"2020-04-20","o":24.53,"h":24.65,"l":23.28,"c":23.28,"v":2492000},{"d":"2020-04-21","o":22.65,"h":23.24,"l":22,"c":22.04,"v":3678100},{"d":"2020-04-22","o":22.78,"h":23.8,"l":22.62,"c":23.4,"v":3866600},{"d":"2020-04-23","o":23.56,"h":23.9,"l":22.78,"c":22.97,"v":1723900},{"d":"2020-04-24","o":23.16,"h":23.47,"l":22.77,"c":23.02,"v":1761700},{"d":"2020-04-27","o":23.3,"h":23.71,"l":23.05,"c":23.65,"v":1943200},{"d":"2020-04-28","o":24.28,"h":24.66,"l":23.48,"c":23.58,"v":2181900},{"d":"2020-04-29","o":23.94,"h":24.49,"l":23.32,"c":24.2,"v":2280900},{"d":"2020-04-30","o":23.95,"h":24.26,"l":23.38,"c":24.14,"v":1967800},{"d":"2020-05-01","o":23.8,"h":23.94,"l":22.98,"c":23.25,"v":1308300},{"d":"2020-05-04","o":22.89,"h":23.63,"l":22.77,"c":23.61,"v":1737700},{"d":"2020-05-05","o":23.78,"h":24.72,"l":23.67,"c":24.65,"v":3456000},{"d":"2020-05-06","o":24.73,"h":24.84,"l":23.94,"c":23.97,"v":1923400},{"d":"2020-05-07","o":24.26,"h":25.65,"l":24.13,"c":25.28,"v":3107500},{"d":"2020-05-08","o":25.57,"h":25.78,"l":24.6,"c":24.83,"v":2138100},{"d":"2020-05-11","o":24.64,"h":25.09,"l":24.59,"c":24.68,"v":2253600},{"d":"2020-05-12","o":24.72,"h":24.8,"l":23.67,"c":23.81,"v":3746300},{"d":"2020-05-13","o":23.7,"h":23.74,"l":22.77,"c":23.15,"v":2344900},{"d":"2020-05-14","o":22.72,"h":23.1,"l":22,"c":23.06,"v":2707600},{"d":"2020-05-15","o":22.9,"h":23.15,"l":22.53,"c":23.09,"v":1773500},{"d":"2020-05-18","o":23.99,"h":24.32,"l":23.67,"c":23.91,"v":2556000},{"d":"2020-05-19","o":23.79,"h":24.26,"l":23.74,"c":24.04,"v":2571900},{"d":"2020-05-20","o":24.44,"h":24.5,"l":23.13,"c":23.64,"v":3587700},{"d":"2020-05-21","o":23.58,"h":24.16,"l":23.39,"c":24.08,"v":2138600},{"d":"2020-05-22","o":24.13,"h":24.22,"l":23.54,"c":24.18,"v":2206100},{"d":"2020-05-26","o":24.94,"h":25.16,"l":24.61,"c":24.94,"v":1697100},{"d":"2020-05-27","o":25.53,"h":25.53,"l":24.47,"c":24.71,"v":1518500},{"d":"2020-05-28","o":25,"h":25.28,"l":24.38,"c":25.01,"v":2173000},{"d":"2020-05-29","o":24.78,"h":25.58,"l":24.47,"c":25.24,"v":3042000},{"d":"2020-06-01","o":25.29,"h":26.58,"l":25.26,"c":26.33,"v":2051700},{"d":"2020-06-02","o":26.51,"h":26.64,"l":26.15,"c":26.48,"v":1943700},{"d":"2020-06-03","o":26.76,"h":27.45,"l":26.63,"c":27.38,"v":2002900},{"d":"2020-06-04","o":27.26,"h":27.26,"l":26.34,"c":26.71,"v":2015900},{"d":"2020-06-05","o":27.64,"h":28.33,"l":27.16,"c":27.19,"v":2930300},{"d":"2020-06-08","o":27.48,"h":28.06,"l":27.35,"c":27.96,"v":2492400},{"d":"2020-06-09","o":27.49,"h":28.31,"l":27.31,"c":27.97,"v":3251500},{"d":"2020-06-10","o":27.79,"h":27.98,"l":26.74,"c":27.37,"v":2154900},{"d":"2020-06-11","o":26.23,"h":26.68,"l":25.9,"c":26.49,"v":3548000},{"d":"2020-06-12","o":27.35,"h":27.35,"l":26.48,"c":27.15,"v":2097700},{"d":"2020-06-15","o":26.37,"h":27.68,"l":26.17,"c":27.46,"v":1935000},{"d":"2020-06-16","o":28.32,"h":28.32,"l":27.63,"c":27.93,"v":2128700},{"d":"2020-06-17","o":28.06,"h":28.1,"l":27.3,"c":27.39,"v":1916800},{"d":"2020-06-18","o":27.06,"h":27.33,"l":26.48,"c":27.18,"v":2046300},{"d":"2020-06-19","o":27.62,"h":27.7,"l":26.74,"c":26.92,"v":4279800},{"d":"2020-06-22","o":26.8,"h":27.25,"l":26.4,"c":27.17,"v":1415900},{"d":"2020-06-23","o":27.56,"h":27.74,"l":27.25,"c":27.33,"v":1949500},{"d":"2020-06-24","o":27.01,"h":27.27,"l":26.3,"c":26.87,"v":2114600},{"d":"2020-06-25","o":26.84,"h":27.37,"l":26.54,"c":27.35,"v":2344400},{"d":"2020-06-26","o":27.22,"h":27.45,"l":26.88,"c":26.96,"v":5325200},{"d":"2020-06-29","o":27.09,"h":27.12,"l":26.23,"c":26.65,"v":1398400},{"d":"2020-06-30","o":26.72,"h":27.06,"l":26.62,"c":26.9,"v":1906900},{"d":"2020-07-01","o":26.96,"h":28.06,"l":26.78,"c":27.94,"v":2059700},{"d":"2020-07-02","o":28.3,"h":28.3,"l":27.32,"c":27.54,"v":963400},{"d":"2020-07-06","o":28.01,"h":28.01,"l":27.3,"c":27.35,"v":879700},{"d":"2020-07-07","o":27.06,"h":27.16,"l":26.57,"c":26.59,"v":1154000},{"d":"2020-07-08","o":26.71,"h":26.96,"l":26.6,"c":26.85,"v":1596600},{"d":"2020-07-09","o":26.69,"h":26.93,"l":26.47,"c":26.74,"v":1806300},{"d":"2020-07-10","o":26.78,"h":26.94,"l":26.43,"c":26.56,"v":1532300},{"d":"2020-07-13","o":26.64,"h":27.18,"l":26.38,"c":26.43,"v":1418100},{"d":"2020-07-14","o":26.33,"h":27.14,"l":26.3,"c":27.06,"v":1622800},{"d":"2020-07-15","o":27.12,"h":27.32,"l":26.76,"c":27.26,"v":1495000},{"d":"2020-07-16","o":27.19,"h":27.41,"l":27,"c":27.27,"v":1398500},{"d":"2020-07-17","o":27.46,"h":27.92,"l":27.32,"c":27.74,"v":1337900},{"d":"2020-07-20","o":27.63,"h":27.75,"l":27.36,"c":27.53,"v":972400},{"d":"2020-07-21","o":27.53,"h":27.66,"l":27.29,"c":27.48,"v":1734800},{"d":"2020-07-22","o":27.4,"h":28.2,"l":27.4,"c":28.17,"v":1455900},{"d":"2020-07-23","o":28.16,"h":28.32,"l":27.37,"c":27.62,"v":1288500},{"d":"2020-07-24","o":27.63,"h":27.69,"l":27.19,"c":27.27,"v":1107000},{"d":"2020-07-27","o":27.16,"h":27.69,"l":26.91,"c":27.62,"v":1191300},{"d":"2020-07-28","o":27.5,"h":28.3,"l":27.47,"c":28.14,"v":1305000},{"d":"2020-07-29","o":28.37,"h":28.69,"l":28.29,"c":28.55,"v":2055400},{"d":"2020-07-30","o":28.19,"h":29.02,"l":28.14,"c":28.87,"v":1478900},{"d":"2020-07-31","o":28.9,"h":29.07,"l":28.37,"c":29,"v":1570600},{"d":"2020-08-03","o":28.9,"h":28.99,"l":28.58,"c":28.71,"v":1144600},{"d":"2020-08-04","o":28.64,"h":29.29,"l":28.64,"c":29.17,"v":1690900},{"d":"2020-08-05","o":29.24,"h":29.34,"l":28.85,"c":29.05,"v":794300},{"d":"2020-08-06","o":28.91,"h":29.15,"l":28.79,"c":28.95,"v":1377600},{"d":"2020-08-07","o":28.78,"h":29.31,"l":28.61,"c":29.22,"v":1331900},{"d":"2020-08-10","o":29.25,"h":29.42,"l":28.53,"c":28.68,"v":1395800},{"d":"2020-08-11","o":28.84,"h":28.87,"l":28.13,"c":28.16,"v":2244200},{"d":"2020-08-12","o":28.34,"h":28.92,"l":28.34,"c":28.89,"v":1610100},{"d":"2020-08-13","o":28.87,"h":29.31,"l":28.41,"c":28.5,"v":1539100},{"d":"2020-08-14","o":28.53,"h":28.53,"l":28.05,"c":28.1,"v":1137700},{"d":"2020-08-17","o":28.1,"h":28.79,"l":27.97,"c":28.71,"v":1047400},{"d":"2020-08-18","o":28.23,"h":28.75,"l":28.1,"c":28.55,"v":7023200},{"d":"2020-08-19","o":28.68,"h":28.78,"l":28.07,"c":28.26,"v":2049000},{"d":"2020-08-20","o":28.25,"h":28.76,"l":28.25,"c":28.48,"v":1700100},{"d":"2020-08-21","o":28.56,"h":28.76,"l":28.31,"c":28.69,"v":1512400},{"d":"2020-08-24","o":28.69,"h":28.72,"l":27.92,"c":28.51,"v":1764100},{"d":"2020-08-25","o":28.51,"h":28.67,"l":27.98,"c":28.25,"v":1680200},{"d":"2020-08-26","o":28.2,"h":28.32,"l":27.88,"c":28.22,"v":2250700},{"d":"2020-08-27","o":28.3,"h":28.55,"l":28.03,"c":28.31,"v":1033100},{"d":"2020-08-28","o":28.43,"h":28.7,"l":28.27,"c":28.69,"v":1494500},{"d":"2020-08-31","o":28.68,"h":28.92,"l":28.59,"c":28.64,"v":1828500},{"d":"2020-09-01","o":28.53,"h":28.86,"l":28.33,"c":28.65,"v":1105300},{"d":"2020-09-02","o":28.57,"h":29.37,"l":28.44,"c":29.35,"v":1201000},{"d":"2020-09-03","o":29.37,"h":29.59,"l":28.56,"c":28.73,"v":1229900},{"d":"2020-09-04","o":28.74,"h":29.03,"l":28.08,"c":28.65,"v":2028700},{"d":"2020-09-08","o":28.56,"h":28.63,"l":28.16,"c":28.44,"v":2873500},{"d":"2020-09-09","o":28.63,"h":29.29,"l":28.63,"c":29.2,"v":1938000},{"d":"2020-09-10","o":29.04,"h":29.29,"l":28.9,"c":28.92,"v":1748000},{"d":"2020-09-11","o":28.92,"h":29.07,"l":28.46,"c":28.7,"v":1783900},{"d":"2020-09-14","o":28.96,"h":29.77,"l":28.82,"c":29.7,"v":1862200},{"d":"2020-09-15","o":29.79,"h":30.15,"l":29.55,"c":29.71,"v":2055700},{"d":"2020-09-16","o":29.88,"h":30.1,"l":29.32,"c":29.37,"v":2039900},{"d":"2020-09-17","o":29.16,"h":29.29,"l":28.53,"c":28.83,"v":1996400},{"d":"2020-09-18","o":28.64,"h":28.84,"l":28.33,"c":28.51,"v":2973100},{"d":"2020-09-21","o":28.15,"h":28.19,"l":27.31,"c":27.81,"v":2393300},{"d":"2020-09-22","o":27.9,"h":28.33,"l":27.83,"c":28.13,"v":1499000},{"d":"2020-09-23","o":28.1,"h":28.26,"l":27.03,"c":27.07,"v":1397900},{"d":"2020-09-24","o":27.09,"h":27.5,"l":26.96,"c":27.21,"v":1293900},{"d":"2020-09-25","o":27.25,"h":27.74,"l":27.08,"c":27.69,"v":1177200},{"d":"2020-09-28","o":28.15,"h":28.83,"l":28.01,"c":28.68,"v":1478600},{"d":"2020-09-29","o":28.59,"h":28.77,"l":28.02,"c":28.4,"v":1101200},{"d":"2020-09-30","o":28.45,"h":28.72,"l":28.13,"c":28.48,"v":2548900},{"d":"2020-10-01","o":28.73,"h":29.34,"l":28.58,"c":29.33,"v":2260500},{"d":"2020-10-02","o":29,"h":29.7,"l":28.7,"c":29.5,"v":2198800},{"d":"2020-10-05","o":29.77,"h":29.94,"l":29.42,"c":29.83,"v":1336500},{"d":"2020-10-06","o":29.95,"h":29.96,"l":29.49,"c":29.75,"v":987800},{"d":"2020-10-07","o":29.99,"h":30.03,"l":29.38,"c":29.47,"v":1061200},{"d":"2020-10-08","o":29.59,"h":30.08,"l":29.59,"c":30.04,"v":1283800},{"d":"2020-10-09","o":30.31,"h":30.31,"l":29.84,"c":29.9,"v":1841000},{"d":"2020-10-12","o":29.96,"h":30.02,"l":29.67,"c":29.82,"v":1742100},{"d":"2020-10-13","o":29.72,"h":29.99,"l":29.52,"c":29.71,"v":2000400},{"d":"2020-10-14","o":29.68,"h":29.85,"l":29.29,"c":29.37,"v":794700},{"d":"2020-10-15","o":29.06,"h":29.67,"l":29.02,"c":29.39,"v":1936500},{"d":"2020-10-16","o":29.36,"h":29.42,"l":28.93,"c":29.11,"v":1028000},{"d":"2020-10-19","o":29.33,"h":29.43,"l":28.81,"c":28.82,"v":1117900},{"d":"2020-10-20","o":29.04,"h":29.39,"l":28.9,"c":29.31,"v":1756900},{"d":"2020-10-21","o":29.25,"h":29.84,"l":29.16,"c":29.76,"v":2609200},{"d":"2020-10-22","o":29.76,"h":30.41,"l":29.58,"c":30.21,"v":1953300},{"d":"2020-10-23","o":30.4,"h":30.45,"l":29.93,"c":29.96,"v":1299800},{"d":"2020-10-26","o":29.95,"h":29.95,"l":29.31,"c":29.61,"v":1586400},{"d":"2020-10-27","o":29.47,"h":29.77,"l":28.8,"c":28.81,"v":1532800},{"d":"2020-10-28","o":28.35,"h":28.59,"l":27.92,"c":28.07,"v":1818800},{"d":"2020-10-29","o":28.13,"h":28.64,"l":27.71,"c":28.5,"v":1722900},{"d":"2020-10-30","o":28.49,"h":28.55,"l":28.02,"c":28.27,"v":1774900},{"d":"2020-11-02","o":28.47,"h":28.77,"l":28.15,"c":28.38,"v":2373600},{"d":"2020-11-03","o":28.66,"h":28.9,"l":28.38,"c":28.69,"v":1929200},{"d":"2020-11-04","o":28.73,"h":29.48,"l":28.65,"c":29.42,"v":1876900},{"d":"2020-11-05","o":29.5,"h":29.97,"l":29.45,"c":29.93,"v":2440700},{"d":"2020-11-06","o":30,"h":31.2,"l":29.3,"c":30.57,"v":2198100},{"d":"2020-11-09","o":32,"h":32.04,"l":28.38,"c":29.08,"v":4633800},{"d":"2020-11-10","o":28.98,"h":29.03,"l":27.89,"c":29.01,"v":6997600},{"d":"2020-11-11","o":29.22,"h":30.09,"l":28.86,"c":29.93,"v":2775700},{"d":"2020-11-12","o":30.39,"h":30.39,"l":29.46,"c":29.56,"v":2064900},{"d":"2020-11-13","o":29.72,"h":30.32,"l":29.72,"c":30.28,"v":2376700},{"d":"2020-11-16","o":30.63,"h":30.73,"l":29.36,"c":29.69,"v":2252200},{"d":"2020-11-17","o":29.57,"h":29.83,"l":29.3,"c":29.47,"v":1720100},{"d":"2020-11-18","o":29.47,"h":29.55,"l":28.47,"c":28.52,"v":3000800},{"d":"2020-11-19","o":28.54,"h":28.75,"l":28.11,"c":28.57,"v":2536500},{"d":"2020-11-20","o":28.54,"h":28.72,"l":28.23,"c":28.6,"v":1505000},{"d":"2020-11-23","o":28.67,"h":28.67,"l":28.16,"c":28.2,"v":1832000},{"d":"2020-11-24","o":28.33,"h":28.68,"l":28.2,"c":28.63,"v":2674000},{"d":"2020-11-25","o":28.79,"h":29.05,"l":28.55,"c":28.86,"v":1303600},{"d":"2020-11-27","o":28.87,"h":29.04,"l":28.46,"c":28.53,"v":804200},{"d":"2020-11-30","o":28.54,"h":28.83,"l":28.43,"c":28.72,"v":2139700},{"d":"2020-12-01","o":28.92,"h":29.07,"l":28.68,"c":29.05,"v":2159200},{"d":"2020-12-02","o":29.07,"h":29.47,"l":28.72,"c":28.8,"v":1924500},{"d":"2020-12-03","o":28.6,"h":29.05,"l":28.5,"c":28.86,"v":2227100},{"d":"2020-12-04","o":29.14,"h":29.68,"l":29.14,"c":29.54,"v":1545900},{"d":"2020-12-07","o":29.44,"h":29.9,"l":29.39,"c":29.55,"v":971200},{"d":"2020-12-08","o":29.51,"h":29.67,"l":28.96,"c":29.01,"v":1578400},{"d":"2020-12-09","o":29.03,"h":29.17,"l":28.43,"c":28.92,"v":1787400},{"d":"2020-12-10","o":29.33,"h":29.36,"l":28.85,"c":29.07,"v":1434300},{"d":"2020-12-11","o":28.91,"h":29.66,"l":28.91,"c":29.5,"v":1526700},{"d":"2020-12-14","o":29.56,"h":29.97,"l":29.54,"c":29.74,"v":2145500},{"d":"2020-12-15","o":29.82,"h":30.08,"l":29.11,"c":30.08,"v":1813800},{"d":"2020-12-16","o":30.1,"h":30.53,"l":29.84,"c":29.97,"v":1454900},{"d":"2020-12-17","o":30.07,"h":30.21,"l":29.61,"c":29.87,"v":1466500},{"d":"2020-12-18","o":30.06,"h":30.06,"l":29,"c":29.13,"v":3864000},{"d":"2020-12-21","o":28.73,"h":29.6,"l":28.57,"c":29.5,"v":1695500},{"d":"2020-12-22","o":29.43,"h":29.84,"l":29.27,"c":29.84,"v":1601500},{"d":"2020-12-23","o":29.9,"h":30.07,"l":29.27,"c":29.28,"v":1486200},{"d":"2020-12-24","o":29.4,"h":29.57,"l":29.23,"c":29.47,"v":688900},{"d":"2020-12-28","o":29.55,"h":29.87,"l":29.42,"c":29.85,"v":819800},{"d":"2020-12-29","o":29.95,"h":30.05,"l":29.51,"c":29.76,"v":971300},{"d":"2020-12-30","o":29.74,"h":30,"l":29.74,"c":29.92,"v":1280900},{"d":"2020-12-31","o":29.91,"h":30.17,"l":29.67,"c":30,"v":1680900},{"d":"2021-01-04","o":29.98,"h":30.24,"l":28.99,"c":29.08,"v":1956000},{"d":"2021-01-05","o":28.99,"h":29.75,"l":28.99,"c":29.58,"v":2633800},{"d":"2021-01-06","o":29.62,"h":30.28,"l":29.33,"c":30.15,"v":2235900},{"d":"2021-01-07","o":30.08,"h":30.12,"l":29.65,"c":29.75,"v":2366300},{"d":"2021-01-08","o":29.87,"h":30.12,"l":29.56,"c":29.7,"v":1423900},{"d":"2021-01-11","o":29.65,"h":29.73,"l":29.35,"c":29.45,"v":879800},{"d":"2021-01-12","o":29.39,"h":29.47,"l":29.13,"c":29.3,"v":2863500},{"d":"2021-01-13","o":29.27,"h":29.78,"l":29.22,"c":29.43,"v":1820800},{"d":"2021-01-14","o":29.55,"h":29.86,"l":29.28,"c":29.47,"v":1190500},{"d":"2021-01-15","o":29.51,"h":30.27,"l":29.45,"c":30.24,"v":959300},{"d":"2021-01-19","o":30.43,"h":30.63,"l":30.06,"c":30.44,"v":1219100},{"d":"2021-01-20","o":30.08,"h":31.43,"l":30.04,"c":31.27,"v":1429500},{"d":"2021-01-21","o":31.15,"h":31.26,"l":30.87,"c":31.26,"v":842000},{"d":"2021-01-22","o":31.13,"h":31.6,"l":31.02,"c":31.17,"v":1244500},{"d":"2021-01-25","o":31.22,"h":31.22,"l":30.51,"c":30.62,"v":1094000},{"d":"2021-01-26","o":30.55,"h":30.94,"l":30.3,"c":30.81,"v":1141300},{"d":"2021-01-27","o":30.6,"h":30.6,"l":29.73,"c":29.98,"v":1473800},{"d":"2021-01-28","o":30,"h":30.63,"l":29.78,"c":30.07,"v":1493800},{"d":"2021-01-29","o":30,"h":30.91,"l":29.87,"c":30.23,"v":1674800},{"d":"2021-02-01","o":30.4,"h":31.4,"l":30.13,"c":31.39,"v":1674400},{"d":"2021-02-02","o":31.42,"h":31.58,"l":30.93,"c":31.05,"v":1685600},{"d":"2021-02-03","o":30.98,"h":31.1,"l":30.68,"c":30.93,"v":2711000},{"d":"2021-02-04","o":30.95,"h":31.35,"l":30.88,"c":30.96,"v":2304000},{"d":"2021-02-05","o":31.13,"h":31.19,"l":30.63,"c":30.94,"v":709700},{"d":"2021-02-08","o":30.91,"h":31.47,"l":30.83,"c":31.38,"v":666700},{"d":"2021-02-09","o":31.44,"h":31.78,"l":31.33,"c":31.74,"v":785200},{"d":"2021-02-10","o":31.98,"h":32.22,"l":31.28,"c":31.47,"v":1217000},{"d":"2021-02-11","o":31.45,"h":32.44,"l":31.4,"c":32.38,"v":1960200},{"d":"2021-02-12","o":32.27,"h":32.54,"l":32.02,"c":32.48,"v":1110300},{"d":"2021-02-16","o":32.49,"h":32.5,"l":31.9,"c":32.19,"v":865300},{"d":"2021-02-17","o":32.08,"h":32.22,"l":31.43,"c":31.58,"v":1376300},{"d":"2021-02-18","o":31.56,"h":31.65,"l":30.91,"c":30.91,"v":1271300},{"d":"2021-02-19","o":31.06,"h":31.65,"l":31.05,"c":31.33,"v":958400},{"d":"2021-02-22","o":31.15,"h":31.17,"l":30.46,"c":31.06,"v":1307100},{"d":"2021-02-23","o":31.08,"h":31.75,"l":30.98,"c":31.65,"v":1274300},{"d":"2021-02-24","o":31.65,"h":31.93,"l":31.31,"c":31.7,"v":2122300},{"d":"2021-02-25","o":31.7,"h":32.38,"l":31.6,"c":31.77,"v":1786900},{"d":"2021-02-26","o":31.87,"h":31.87,"l":31.1,"c":31.14,"v":2499500},{"d":"2021-03-01","o":31.61,"h":31.94,"l":30.46,"c":30.61,"v":3118500},{"d":"2021-03-02","o":30.32,"h":30.8,"l":30.22,"c":30.39,"v":2052200},{"d":"2021-03-03","o":30.43,"h":30.56,"l":29.63,"c":29.66,"v":1974700},{"d":"2021-03-04","o":29.83,"h":30.21,"l":29.36,"c":29.4,"v":2679200},{"d":"2021-03-05","o":29.58,"h":29.86,"l":28.63,"c":29.78,"v":3389200},{"d":"2021-03-08","o":29.86,"h":30.3,"l":29.6,"c":29.63,"v":1752700},{"d":"2021-03-09","o":29.88,"h":30.76,"l":29.88,"c":30.21,"v":1262100},{"d":"2021-03-10","o":30.27,"h":30.93,"l":30.18,"c":30.7,"v":1176200},{"d":"2021-03-11","o":30.67,"h":31.41,"l":30.61,"c":31.27,"v":2799500},{"d":"2021-03-12","o":31.19,"h":32.21,"l":31.17,"c":32.2,"v":1947800},{"d":"2021-03-15","o":32.19,"h":32.81,"l":32.05,"c":32.57,"v":1221700},{"d":"2021-03-16","o":32.56,"h":32.78,"l":32.27,"c":32.52,"v":1051500},{"d":"2021-03-17","o":32.46,"h":32.54,"l":31.87,"c":32.44,"v":1210700},{"d":"2021-03-18","o":32.4,"h":32.45,"l":31.9,"c":32.33,"v":1539300},{"d":"2021-03-19","o":32.53,"h":32.61,"l":32.06,"c":32.08,"v":2003600},{"d":"2021-03-22","o":31.96,"h":33.24,"l":31.96,"c":32.8,"v":1526200},{"d":"2021-03-23","o":32.84,"h":33.09,"l":32.58,"c":32.85,"v":1504800},{"d":"2021-03-24","o":32.83,"h":33.14,"l":32.54,"c":32.56,"v":1124500},{"d":"2021-03-25","o":32.5,"h":33.15,"l":32.14,"c":33.07,"v":1037400},{"d":"2021-03-26","o":33.07,"h":33.96,"l":32.92,"c":33.93,"v":1428400},{"d":"2021-03-29","o":33.85,"h":33.92,"l":33.25,"c":33.49,"v":1658600},{"d":"2021-03-30","o":33.51,"h":33.77,"l":33.34,"c":33.66,"v":1081000},{"d":"2021-03-31","o":33.85,"h":33.88,"l":33.3,"c":33.34,"v":2231600},{"d":"2021-04-01","o":33.54,"h":34.24,"l":33.46,"c":34.23,"v":1430100},{"d":"2021-04-05","o":34.4,"h":34.45,"l":33.59,"c":33.78,"v":2106100},{"d":"2021-04-06","o":33.66,"h":34.34,"l":33.66,"c":34.34,"v":1627000},{"d":"2021-04-07","o":34.43,"h":34.5,"l":33.99,"c":34.2,"v":1708100},{"d":"2021-04-08","o":34.27,"h":34.46,"l":34.11,"c":34.2,"v":1598900},{"d":"2021-04-09","o":34.19,"h":34.46,"l":34.03,"c":34.19,"v":912700},{"d":"2021-04-12","o":34.19,"h":34.4,"l":33.97,"c":34.25,"v":1450200},{"d":"2021-04-13","o":34.45,"h":34.52,"l":34.21,"c":34.45,"v":1376600},{"d":"2021-04-14","o":34.59,"h":34.77,"l":34.25,"c":34.3,"v":1099000},{"d":"2021-04-15","o":34.42,"h":34.69,"l":34.38,"c":34.52,"v":2580600},{"d":"2021-04-16","o":34.67,"h":34.72,"l":34.3,"c":34.63,"v":3365700},{"d":"2021-04-19","o":34.73,"h":35.31,"l":34.73,"c":35.3,"v":2115400},{"d":"2021-04-20","o":35.33,"h":35.77,"l":35.23,"c":35.54,"v":1917800},{"d":"2021-04-21","o":35.64,"h":35.85,"l":35.45,"c":35.6,"v":812100},{"d":"2021-04-22","o":35.61,"h":35.94,"l":35.46,"c":35.58,"v":1289300},{"d":"2021-04-23","o":35.67,"h":35.8,"l":35.48,"c":35.66,"v":1011500},{"d":"2021-04-26","o":35.82,"h":36.11,"l":35.82,"c":35.98,"v":1515500},{"d":"2021-04-27","o":36.12,"h":36.18,"l":35.76,"c":36.03,"v":1237300},{"d":"2021-04-28","o":36.1,"h":36.55,"l":36.1,"c":36.3,"v":1874600},{"d":"2021-04-29","o":36.46,"h":36.89,"l":36.39,"c":36.82,"v":1581200},{"d":"2021-04-30","o":36.74,"h":37.16,"l":36.57,"c":37.04,"v":1520600},{"d":"2021-05-03","o":37.08,"h":37.12,"l":36.74,"c":36.8,"v":1603300},{"d":"2021-05-04","o":36.77,"h":37,"l":36.39,"c":36.55,"v":1452400},{"d":"2021-05-05","o":36.44,"h":36.61,"l":35.93,"c":36.36,"v":2299500},{"d":"2021-05-06","o":36.47,"h":37.01,"l":36.38,"c":36.75,"v":1722300},{"d":"2021-05-07","o":36.93,"h":37.43,"l":36.68,"c":37.41,"v":1337900},{"d":"2021-05-10","o":37.54,"h":37.73,"l":36.77,"c":36.97,"v":1682300},{"d":"2021-05-11","o":36.68,"h":37.2,"l":36.45,"c":37.12,"v":2634600},{"d":"2021-05-12","o":37.1,"h":37.24,"l":35.89,"c":36.01,"v":1568600},{"d":"2021-05-13","o":36.13,"h":37.14,"l":36.1,"c":36.8,"v":1999200},{"d":"2021-05-14","o":36.98,"h":37.51,"l":36.88,"c":37.31,"v":1733300},{"d":"2021-05-17","o":37.44,"h":37.81,"l":37.16,"c":37.62,"v":1861000},{"d":"2021-05-18","o":37.7,"h":38.17,"l":37.54,"c":37.56,"v":1954800},{"d":"2021-05-19","o":37.26,"h":37.6,"l":37.11,"c":37.36,"v":2721500},{"d":"2021-05-20","o":37.37,"h":38.14,"l":37.26,"c":38.08,"v":1288800},{"d":"2021-05-21","o":37.74,"h":38.08,"l":37.08,"c":37.25,"v":8052700},{"d":"2021-05-24","o":37.57,"h":38.23,"l":37.41,"c":38.12,"v":3303400},{"d":"2021-05-25","o":38.18,"h":38.27,"l":37.56,"c":37.62,"v":3033000},{"d":"2021-05-26","o":37.63,"h":37.83,"l":37.47,"c":37.56,"v":2765500},{"d":"2021-05-27","o":37.59,"h":37.85,"l":37.26,"c":37.28,"v":2081100},{"d":"2021-05-28","o":37.47,"h":38.08,"l":37.28,"c":38.07,"v":2362700},{"d":"2021-06-01","o":38.08,"h":38.5,"l":37.78,"c":38.5,"v":2649900},{"d":"2021-06-02","o":38.66,"h":38.84,"l":38.35,"c":38.62,"v":1997600},{"d":"2021-06-03","o":38.54,"h":38.6,"l":38.21,"c":38.25,"v":1427200},{"d":"2021-06-04","o":38.36,"h":38.53,"l":38.09,"c":38.51,"v":1453000},{"d":"2021-06-07","o":38.63,"h":38.81,"l":38.46,"c":38.69,"v":1503600},{"d":"2021-06-08","o":38.76,"h":38.99,"l":38.53,"c":38.55,"v":2129500},{"d":"2021-06-09","o":38.73,"h":38.94,"l":38.47,"c":38.8,"v":1440500},{"d":"2021-06-10","o":38.8,"h":39.37,"l":38.74,"c":39.26,"v":950700},{"d":"2021-06-11","o":39.3,"h":39.35,"l":39.01,"c":39.27,"v":1839400},{"d":"2021-06-14","o":39.25,"h":39.31,"l":38.97,"c":39.25,"v":941100},{"d":"2021-06-15","o":39.11,"h":39.24,"l":38.66,"c":38.66,"v":1010900},{"d":"2021-06-16","o":38.8,"h":39.27,"l":38.46,"c":38.46,"v":2644700},{"d":"2021-06-17","o":38.46,"h":39.14,"l":38.46,"c":39.08,"v":1369100},{"d":"2021-06-18","o":38.95,"h":39.01,"l":38.37,"c":38.45,"v":2371900},{"d":"2021-06-21","o":38.58,"h":39.45,"l":38.47,"c":39.22,"v":1053900},{"d":"2021-06-22","o":39.18,"h":39.3,"l":38.94,"c":38.94,"v":1245900},{"d":"2021-06-23","o":38.96,"h":39.39,"l":38.85,"c":39.25,"v":1170600},{"d":"2021-06-24","o":39.17,"h":39.38,"l":38.74,"c":39.08,"v":1876100},{"d":"2021-06-25","o":39.08,"h":39.71,"l":39.03,"c":39.63,"v":2278700},{"d":"2021-06-28","o":39.63,"h":39.7,"l":39.01,"c":39.41,"v":1931800},{"d":"2021-06-29","o":39.43,"h":39.54,"l":39.14,"c":39.23,"v":876600},{"d":"2021-06-30","o":39.19,"h":39.41,"l":38.8,"c":38.85,"v":1495300},{"d":"2021-07-01","o":38.83,"h":39.38,"l":38.71,"c":39.05,"v":1362500},{"d":"2021-07-02","o":39.21,"h":39.41,"l":39.07,"c":39.33,"v":1201800},{"d":"2021-07-06","o":39.47,"h":40.12,"l":39.15,"c":40.09,"v":2311100},{"d":"2021-07-07","o":40.2,"h":40.63,"l":39.94,"c":40.37,"v":1384800},{"d":"2021-07-08","o":40.1,"h":40.58,"l":39.87,"c":40.31,"v":1606700},{"d":"2021-07-09","o":40.51,"h":41.27,"l":40.3,"c":41.24,"v":1812100},{"d":"2021-07-12","o":41.29,"h":41.54,"l":41.08,"c":41.32,"v":1324900},{"d":"2021-07-13","o":41.2,"h":41.36,"l":40.92,"c":40.99,"v":1230900},{"d":"2021-07-14","o":40.87,"h":41.38,"l":40.87,"c":41.33,"v":1167400},{"d":"2021-07-15","o":41.37,"h":41.75,"l":41.17,"c":41.55,"v":2543800},{"d":"2021-07-16","o":41.53,"h":42.06,"l":41.52,"c":41.66,"v":2383500},{"d":"2021-07-19","o":41.41,"h":41.5,"l":40.62,"c":40.87,"v":1574700},{"d":"2021-07-20","o":41.04,"h":42.25,"l":40.91,"c":41.88,"v":2318800},{"d":"2021-07-21","o":41.87,"h":42.07,"l":41.42,"c":41.51,"v":2645800},{"d":"2021-07-22","o":41.5,"h":41.73,"l":41.23,"c":41.29,"v":2059600},{"d":"2021-07-23","o":41.37,"h":42.09,"l":41.37,"c":42.03,"v":1033600},{"d":"2021-07-26","o":41.93,"h":42.13,"l":41.66,"c":41.85,"v":1273700},{"d":"2021-07-27","o":41.86,"h":42.24,"l":41.76,"c":42.14,"v":1129500},{"d":"2021-07-28","o":42.13,"h":42.16,"l":41.71,"c":41.79,"v":1211500},{"d":"2021-07-29","o":41.84,"h":42.34,"l":41.75,"c":42.04,"v":1303700},{"d":"2021-07-30","o":42.13,"h":42.61,"l":41.96,"c":42,"v":1587800},{"d":"2021-08-02","o":42.21,"h":42.38,"l":41.94,"c":42.06,"v":1076500},{"d":"2021-08-03","o":42.05,"h":42.24,"l":41.7,"c":41.95,"v":1364700},{"d":"2021-08-04","o":42,"h":42.03,"l":41.62,"c":41.77,"v":849200},{"d":"2021-08-05","o":42,"h":42.36,"l":41.7,"c":42.27,"v":1355800},{"d":"2021-08-06","o":42.27,"h":42.4,"l":41.5,"c":42.01,"v":1424400},{"d":"2021-08-09","o":41.64,"h":41.85,"l":41.64,"c":41.72,"v":1049300},{"d":"2021-08-10","o":41.78,"h":41.78,"l":40.88,"c":40.91,"v":2746800},{"d":"2021-08-11","o":41.05,"h":41.21,"l":40.58,"c":40.67,"v":2201400},{"d":"2021-08-12","o":40.77,"h":41.02,"l":40.67,"c":40.87,"v":1030900},{"d":"2021-08-13","o":40.92,"h":41.03,"l":40.66,"c":40.96,"v":869100},{"d":"2021-08-16","o":40.65,"h":41.1,"l":40.58,"c":40.99,"v":1736000},{"d":"2021-08-17","o":40.97,"h":41.23,"l":40.46,"c":40.55,"v":3148600},{"d":"2021-08-18","o":40.5,"h":40.88,"l":40.37,"c":40.58,"v":1911100},{"d":"2021-08-19","o":40.43,"h":40.87,"l":40.08,"c":40.7,"v":2393400},{"d":"2021-08-20","o":40.78,"h":41.32,"l":40.65,"c":41.09,"v":2507700},{"d":"2021-08-23","o":41.02,"h":41.39,"l":40.71,"c":40.78,"v":1296600},{"d":"2021-08-24","o":40.73,"h":40.86,"l":40.33,"c":40.45,"v":1185000},{"d":"2021-08-25","o":40.36,"h":40.73,"l":40.31,"c":40.33,"v":1551400},{"d":"2021-08-26","o":40.38,"h":40.71,"l":40.21,"c":40.46,"v":1792600},{"d":"2021-08-27","o":40.66,"h":40.82,"l":40.41,"c":40.42,"v":1311800},{"d":"2021-08-30","o":40.75,"h":41.86,"l":40.5,"c":41.85,"v":3045000},{"d":"2021-08-31","o":41.75,"h":42.04,"l":41.37,"c":41.94,"v":3195800},{"d":"2021-09-01","o":42.15,"h":42.45,"l":41.91,"c":42.28,"v":2084900},{"d":"2021-09-02","o":42.3,"h":42.6,"l":41.92,"c":42.6,"v":1730400},{"d":"2021-09-03","o":42.48,"h":42.59,"l":41.73,"c":42.51,"v":2269700},{"d":"2021-09-07","o":42.41,"h":42.5,"l":41.18,"c":41.32,"v":2189500},{"d":"2021-09-08","o":41.25,"h":42.28,"l":41.23,"c":41.88,"v":1642700},{"d":"2021-09-09","o":41.69,"h":41.79,"l":41.09,"c":41.1,"v":1753000},{"d":"2021-09-10","o":41.14,"h":41.26,"l":40.59,"c":40.61,"v":1580400},{"d":"2021-09-13","o":40.9,"h":41.37,"l":40.67,"c":40.79,"v":1631800},{"d":"2021-09-14","o":40.8,"h":40.94,"l":40.41,"c":40.53,"v":1989800},{"d":"2021-09-15","o":40.66,"h":40.9,"l":40.39,"c":40.49,"v":1912800},{"d":"2021-09-16","o":40.42,"h":40.62,"l":40.09,"c":40.31,"v":2144500},{"d":"2021-09-17","o":40.25,"h":40.79,"l":39.53,"c":39.53,"v":3524700},{"d":"2021-09-20","o":39.48,"h":39.86,"l":38.94,"c":39.78,"v":2147400},{"d":"2021-09-21","o":40.07,"h":40.4,"l":39.95,"c":39.96,"v":1105600},{"d":"2021-09-22","o":40.26,"h":40.55,"l":40.05,"c":40.25,"v":2033600},{"d":"2021-09-23","o":40.16,"h":40.58,"l":39.98,"c":39.98,"v":1680900},{"d":"2021-09-24","o":39.6,"h":39.69,"l":39.15,"c":39.4,"v":1953800},{"d":"2021-09-27","o":39.31,"h":39.65,"l":38.45,"c":38.48,"v":1782100},{"d":"2021-09-28","o":37.97,"h":38.63,"l":37.88,"c":38.45,"v":2771200},{"d":"2021-09-29","o":38.66,"h":39.13,"l":38.58,"c":38.95,"v":1494500},{"d":"2021-09-30","o":39.15,"h":39.15,"l":38.11,"c":38.12,"v":2054300},{"d":"2021-10-01","o":38.36,"h":38.92,"l":38.15,"c":38.58,"v":1709000},{"d":"2021-10-04","o":38.38,"h":38.7,"l":38.2,"c":38.42,"v":1618100},{"d":"2021-10-05","o":38.55,"h":38.58,"l":38.09,"c":38.31,"v":1209300},{"d":"2021-10-06","o":38.09,"h":38.76,"l":37.76,"c":38.68,"v":1452200},{"d":"2021-10-07","o":38.91,"h":39.01,"l":38.49,"c":38.62,"v":1570500},{"d":"2021-10-08","o":38.64,"h":38.7,"l":38.19,"c":38.2,"v":1556300},{"d":"2021-10-11","o":38.2,"h":38.46,"l":38.01,"c":38.3,"v":755600},{"d":"2021-10-12","o":38.41,"h":38.88,"l":38.3,"c":38.76,"v":986500},{"d":"2021-10-13","o":38.87,"h":39.39,"l":38.66,"c":39.32,"v":1463900},{"d":"2021-10-14","o":39.58,"h":39.82,"l":39.51,"c":39.68,"v":959100},{"d":"2021-10-15","o":39.85,"h":39.86,"l":38.81,"c":39.1,"v":1382000},{"d":"2021-10-18","o":38.9,"h":39.93,"l":38.78,"c":39.72,"v":1553500},{"d":"2021-10-19","o":39.88,"h":39.93,"l":39.46,"c":39.5,"v":795100},{"d":"2021-10-20","o":39.58,"h":39.87,"l":39.46,"c":39.57,"v":1252700},{"d":"2021-10-21","o":39.68,"h":39.72,"l":39.5,"c":39.57,"v":2647000},{"d":"2021-10-22","o":40.13,"h":40.67,"l":39.88,"c":40.37,"v":2525200},{"d":"2021-10-25","o":40.47,"h":40.57,"l":40.23,"c":40.3,"v":1554700},{"d":"2021-10-26","o":40.4,"h":40.71,"l":40.16,"c":40.54,"v":885500},{"d":"2021-10-27","o":40.84,"h":40.84,"l":39.72,"c":39.8,"v":1456100},{"d":"2021-10-28","o":39.79,"h":40.69,"l":39.7,"c":40.68,"v":2521900},{"d":"2021-10-29","o":40.6,"h":41.07,"l":40.41,"c":40.6,"v":2112900},{"d":"2021-11-01","o":40.73,"h":40.83,"l":39.99,"c":40.75,"v":1936200},{"d":"2021-11-02","o":40.92,"h":41.13,"l":40.47,"c":40.64,"v":1906300},{"d":"2021-11-03","o":40.89,"h":41.01,"l":40.29,"c":41,"v":2178500},{"d":"2021-11-04","o":41.16,"h":41.26,"l":40.35,"c":40.5,"v":2277800},{"d":"2021-11-05","o":40.45,"h":40.91,"l":39.72,"c":39.87,"v":2675300},{"d":"2021-11-08","o":39.91,"h":40.25,"l":39.34,"c":39.68,"v":1682000},{"d":"2021-11-09","o":39.78,"h":40.32,"l":39.62,"c":40.3,"v":2134000},{"d":"2021-11-10","o":40.48,"h":40.49,"l":39.85,"c":40.15,"v":1799700},{"d":"2021-11-11","o":40.48,"h":40.48,"l":39.93,"c":40.37,"v":926400},{"d":"2021-11-12","o":40.4,"h":40.41,"l":39.8,"c":39.93,"v":1236400},{"d":"2021-11-15","o":39.92,"h":40.1,"l":39.72,"c":40,"v":1258900},{"d":"2021-11-16","o":40,"h":40.14,"l":39.51,"c":39.69,"v":1483400},{"d":"2021-11-17","o":39.5,"h":39.87,"l":38.81,"c":39.87,"v":1788500},{"d":"2021-11-18","o":40.02,"h":40.31,"l":39.97,"c":40.23,"v":1767200},{"d":"2021-11-19","o":40.26,"h":40.39,"l":39.74,"c":39.97,"v":1289400},{"d":"2021-11-22","o":39.95,"h":40.1,"l":39.53,"c":39.77,"v":1340200},{"d":"2021-11-23","o":39.76,"h":40.8,"l":39.61,"c":40.58,"v":1802800},{"d":"2021-11-24","o":40.62,"h":41.2,"l":40.56,"c":41.15,"v":993200},{"d":"2021-11-26","o":40.68,"h":40.95,"l":40.38,"c":40.48,"v":866600},{"d":"2021-11-29","o":40.72,"h":40.92,"l":40.31,"c":40.65,"v":2143700},{"d":"2021-11-30","o":40.46,"h":41.03,"l":40.09,"c":40.09,"v":2998300},{"d":"2021-12-01","o":40.41,"h":41.11,"l":39.65,"c":39.67,"v":1932200},{"d":"2021-12-02","o":39.71,"h":41.01,"l":39.68,"c":40.77,"v":1869100},{"d":"2021-12-03","o":40.95,"h":41.19,"l":40.49,"c":40.84,"v":1724000},{"d":"2021-12-06","o":41.01,"h":41.9,"l":41.01,"c":41.47,"v":1453600},{"d":"2021-12-07","o":41.69,"h":41.93,"l":41.47,"c":41.62,"v":1746200},{"d":"2021-12-08","o":41.7,"h":42.43,"l":41.49,"c":42.25,"v":1371200},{"d":"2021-12-09","o":42.14,"h":42.35,"l":41.64,"c":41.65,"v":1132400},{"d":"2021-12-10","o":41.81,"h":42.07,"l":41.32,"c":41.45,"v":2010200},{"d":"2021-12-13","o":41.49,"h":42.4,"l":41.44,"c":42.18,"v":1449400},{"d":"2021-12-14","o":42.06,"h":42.12,"l":40.87,"c":41.08,"v":1447500},{"d":"2021-12-15","o":41.06,"h":42.01,"l":41.06,"c":42.01,"v":1479200},{"d":"2021-12-16","o":42.05,"h":42.1,"l":41.34,"c":41.62,"v":1143500},{"d":"2021-12-17","o":41.82,"h":42.08,"l":41.42,"c":41.62,"v":2567300},{"d":"2021-12-20","o":41.2,"h":41.67,"l":41.04,"c":41.49,"v":1342100},{"d":"2021-12-21","o":41.76,"h":42.11,"l":41.56,"c":41.83,"v":1022400},{"d":"2021-12-22","o":42.04,"h":42.68,"l":41.95,"c":42.54,"v":1292100},{"d":"2021-12-23","o":42.74,"h":42.95,"l":42.24,"c":42.47,"v":936800},{"d":"2021-12-27","o":42.5,"h":42.96,"l":42.37,"c":42.96,"v":687500},{"d":"2021-12-28","o":42.89,"h":43.15,"l":42.7,"c":42.97,"v":711500},{"d":"2021-12-29","o":43.09,"h":43.6,"l":42.8,"c":43.51,"v":2000400},{"d":"2021-12-30","o":43.45,"h":43.82,"l":43.45,"c":43.55,"v":969600},{"d":"2021-12-31","o":43.69,"h":44.07,"l":43.56,"c":43.61,"v":1153200},{"d":"2022-01-03","o":43.69,"h":43.85,"l":42.3,"c":43.19,"v":2250700},{"d":"2022-01-04","o":43.27,"h":43.74,"l":43.18,"c":43.35,"v":1447000},{"d":"2022-01-05","o":43.22,"h":43.48,"l":42.34,"c":42.35,"v":1231900},{"d":"2022-01-06","o":42.37,"h":42.71,"l":42.05,"c":42.26,"v":1379900},{"d":"2022-01-07","o":42.15,"h":42.42,"l":41.23,"c":41.39,"v":1638100},{"d":"2022-01-10","o":41.15,"h":41.27,"l":40.69,"c":41.1,"v":1309200},{"d":"2022-01-11","o":41.29,"h":41.83,"l":40.79,"c":41.72,"v":1714600},{"d":"2022-01-12","o":41.63,"h":42.13,"l":41.6,"c":41.92,"v":1001900},{"d":"2022-01-13","o":42.08,"h":42.32,"l":41.91,"c":41.98,"v":3646300},{"d":"2022-01-14","o":41.82,"h":41.91,"l":40.86,"c":41.75,"v":2738900},{"d":"2022-01-18","o":41.62,"h":41.76,"l":41.17,"c":41.53,"v":2242700},{"d":"2022-01-19","o":41.72,"h":42.09,"l":41.21,"c":41.21,"v":1618600},{"d":"2022-01-20","o":39.89,"h":40.47,"l":39.22,"c":39.34,"v":13967400},{"d":"2022-01-21","o":39.38,"h":39.79,"l":39.11,"c":39.37,"v":4194600},{"d":"2022-01-24","o":38.83,"h":39.16,"l":37.77,"c":38.91,"v":3931000},{"d":"2022-01-25","o":38.47,"h":38.84,"l":37.94,"c":38.5,"v":3909700},{"d":"2022-01-26","o":38.62,"h":39.07,"l":37.83,"c":37.96,"v":3783200},{"d":"2022-01-27","o":38.02,"h":38.33,"l":36.74,"c":37.12,"v":4378400},{"d":"2022-01-28","o":37.12,"h":38.34,"l":36.67,"c":38.32,"v":2410400},{"d":"2022-01-31","o":38.37,"h":39.17,"l":38.05,"c":39.13,"v":2410000},{"d":"2022-02-01","o":39.24,"h":39.38,"l":38.77,"c":38.99,"v":2109600},{"d":"2022-02-02","o":39.05,"h":39.58,"l":38.98,"c":39.56,"v":2213900},{"d":"2022-02-03","o":39.26,"h":39.78,"l":39.13,"c":39.41,"v":1566800},{"d":"2022-02-04","o":39.27,"h":39.74,"l":38.78,"c":39.35,"v":3175500},{"d":"2022-02-07","o":39.39,"h":39.58,"l":38.82,"c":38.9,"v":1304900},{"d":"2022-02-08","o":38.84,"h":39.25,"l":38.44,"c":38.52,"v":1728900},{"d":"2022-02-09","o":38.89,"h":39.53,"l":38.78,"c":39.5,"v":1510500},{"d":"2022-02-10","o":38.83,"h":39.59,"l":38.6,"c":38.77,"v":1214100},{"d":"2022-02-11","o":38.95,"h":39.14,"l":38.36,"c":38.77,"v":1342200},{"d":"2022-02-14","o":38.89,"h":39.14,"l":38.21,"c":38.5,"v":1872400},{"d":"2022-02-15","o":38.87,"h":39.14,"l":38.74,"c":38.83,"v":1552000},{"d":"2022-02-16","o":38.96,"h":38.98,"l":37.99,"c":38.34,"v":3589100},{"d":"2022-02-17","o":38.25,"h":38.43,"l":37.53,"c":37.68,"v":2175500},{"d":"2022-02-18","o":37.76,"h":38.18,"l":37.57,"c":37.74,"v":2773400},{"d":"2022-02-22","o":37.55,"h":38.12,"l":37.4,"c":37.76,"v":1681800},{"d":"2022-02-23","o":37.93,"h":38.28,"l":37.19,"c":37.23,"v":1721900},{"d":"2022-02-24","o":36.5,"h":37.83,"l":36.45,"c":37.78,"v":2670800},{"d":"2022-02-25","o":37.88,"h":38.98,"l":37.48,"c":38.69,"v":2303200},{"d":"2022-02-28","o":38.45,"h":38.67,"l":37.71,"c":38.01,"v":3211700},{"d":"2022-03-01","o":37.89,"h":38.25,"l":37.16,"c":37.52,"v":2542600},{"d":"2022-03-02","o":37.74,"h":38.64,"l":37.68,"c":38.5,"v":2089300},{"d":"2022-03-03","o":38.74,"h":38.9,"l":38.22,"c":38.69,"v":2040400},{"d":"2022-03-04","o":38.42,"h":39.41,"l":38.13,"c":39.39,"v":2217400},{"d":"2022-03-07","o":39.46,"h":40.01,"l":39.07,"c":39.07,"v":3176300},{"d":"2022-03-08","o":39.1,"h":40.05,"l":38.92,"c":39.19,"v":3587200},{"d":"2022-03-09","o":39.73,"h":39.8,"l":39.1,"c":39.33,"v":3015900},{"d":"2022-03-10","o":38.97,"h":39.28,"l":38.83,"c":39.16,"v":2693200},{"d":"2022-03-11","o":39.2,"h":39.56,"l":38.37,"c":38.52,"v":2536200},{"d":"2022-03-14","o":38.46,"h":38.81,"l":37.8,"c":37.9,"v":1518300},{"d":"2022-03-15","o":38.19,"h":38.54,"l":37.98,"c":38.38,"v":2076700},{"d":"2022-03-16","o":38.56,"h":39.1,"l":37.85,"c":38.62,"v":2766600},{"d":"2022-03-17","o":38.66,"h":39.5,"l":38.62,"c":39.21,"v":2268700},{"d":"2022-03-18","o":39.17,"h":39.64,"l":39.08,"c":39.53,"v":4958200},{"d":"2022-03-21","o":39.41,"h":39.75,"l":38.95,"c":39.19,"v":3424600},{"d":"2022-03-22","o":39.24,"h":39.3,"l":38.42,"c":38.63,"v":2326900},{"d":"2022-03-23","o":38.56,"h":38.64,"l":38.04,"c":38.05,"v":1842200},{"d":"2022-03-24","o":38.18,"h":38.64,"l":38,"c":38.49,"v":2462300},{"d":"2022-03-25","o":38.62,"h":39.07,"l":38.51,"c":39.06,"v":1185000},{"d":"2022-03-28","o":39.15,"h":39.58,"l":38.9,"c":39.55,"v":2984300},{"d":"2022-03-29","o":39.91,"h":40.94,"l":39.81,"c":40.74,"v":3221700},{"d":"2022-03-30","o":40.58,"h":40.77,"l":40.31,"c":40.76,"v":2793000},{"d":"2022-03-31","o":40.88,"h":41.1,"l":39.99,"c":40.03,"v":2806500},{"d":"2022-04-01","o":40.19,"h":40.89,"l":40.16,"c":40.85,"v":2058700},{"d":"2022-04-04","o":40.8,"h":40.92,"l":39.61,"c":40.14,"v":2520700},{"d":"2022-04-05","o":40.08,"h":40.83,"l":39.96,"c":40.19,"v":2041500},{"d":"2022-04-06","o":40,"h":40.95,"l":39.74,"c":40.71,"v":3925100},{"d":"2022-04-07","o":40.57,"h":41.18,"l":40.31,"c":41.04,"v":3147100},{"d":"2022-04-08","o":41.06,"h":41.21,"l":40.64,"c":40.78,"v":2792600},{"d":"2022-04-11","o":40.83,"h":40.88,"l":40.32,"c":40.57,"v":2245600},{"d":"2022-04-12","o":40.68,"h":41.48,"l":40.46,"c":41.06,"v":2720900},{"d":"2022-04-13","o":41.13,"h":41.56,"l":40.76,"c":41.52,"v":2601800},{"d":"2022-04-14","o":41.9,"h":42.34,"l":41.51,"c":41.55,"v":2293600},{"d":"2022-04-18","o":41.38,"h":41.71,"l":41.27,"c":41.55,"v":2992100},{"d":"2022-04-19","o":41.66,"h":43.08,"l":41.51,"c":43,"v":3876300},{"d":"2022-04-20","o":43.34,"h":43.84,"l":43.25,"c":43.35,"v":5059400},{"d":"2022-04-21","o":43.5,"h":43.89,"l":43.02,"c":43.08,"v":2926500},{"d":"2022-04-22","o":42.95,"h":43.13,"l":42.44,"c":42.48,"v":2212500},{"d":"2022-04-25","o":42.4,"h":42.6,"l":40.78,"c":41.21,"v":4439200},{"d":"2022-04-26","o":41.1,"h":41.51,"l":40.68,"c":40.89,"v":3855400},{"d":"2022-04-27","o":40.9,"h":41.49,"l":40.74,"c":40.79,"v":1919400},{"d":"2022-04-28","o":40.84,"h":41.33,"l":40.1,"c":41.11,"v":2420900},{"d":"2022-04-29","o":41.01,"h":41.1,"l":39.56,"c":39.61,"v":2770800},{"d":"2022-05-02","o":39.65,"h":39.95,"l":37.43,"c":38.37,"v":2516200},{"d":"2022-05-03","o":38.42,"h":38.98,"l":38.04,"c":38.3,"v":2281600},{"d":"2022-05-04","o":38.18,"h":38.5,"l":37.41,"c":38.3,"v":2273600},{"d":"2022-05-05","o":38.26,"h":38.46,"l":36.98,"c":37.36,"v":3038900},{"d":"2022-05-06","o":37.14,"h":38.15,"l":36.46,"c":37.41,"v":3380100},{"d":"2022-05-09","o":37.03,"h":37.19,"l":35.4,"c":35.56,"v":3408600},{"d":"2022-05-10","o":35.74,"h":36.08,"l":34.79,"c":35.69,"v":4634800},{"d":"2022-05-11","o":35.84,"h":36.31,"l":35.42,"c":35.54,"v":2883600},{"d":"2022-05-12","o":35.54,"h":36.25,"l":35.43,"c":35.93,"v":3401800},{"d":"2022-05-13","o":36.19,"h":37.52,"l":36.15,"c":37.5,"v":5148600},{"d":"2022-05-16","o":37.5,"h":37.64,"l":36.99,"c":37.09,"v":3366500},{"d":"2022-05-17","o":37.5,"h":37.8,"l":36.81,"c":37.8,"v":4081100},{"d":"2022-05-18","o":37.87,"h":38.03,"l":36.53,"c":36.64,"v":3962000},{"d":"2022-05-19","o":36.17,"h":36.69,"l":36.01,"c":36.29,"v":3236500},{"d":"2022-05-20","o":36.69,"h":36.91,"l":36,"c":36.57,"v":3528800},{"d":"2022-05-23","o":36.72,"h":37.07,"l":36.2,"c":36.96,"v":2875100},{"d":"2022-05-24","o":36.86,"h":37.6,"l":36.4,"c":37.54,"v":2913700},{"d":"2022-05-25","o":37.49,"h":37.99,"l":37.27,"c":37.64,"v":3504600},{"d":"2022-05-26","o":38.05,"h":38.16,"l":37.16,"c":37.24,"v":2848300},{"d":"2022-05-27","o":37.27,"h":38.28,"l":37.27,"c":38.19,"v":2172000},{"d":"2022-05-31","o":37.85,"h":38.18,"l":36.89,"c":36.96,"v":16950400},{"d":"2022-06-01","o":36.83,"h":37.63,"l":36.52,"c":37.43,"v":3062200},{"d":"2022-06-02","o":37.28,"h":38.07,"l":36.88,"c":38.01,"v":2241000},{"d":"2022-06-03","o":37.71,"h":37.94,"l":37.28,"c":37.43,"v":1858500},{"d":"2022-06-06","o":37.57,"h":37.69,"l":37.23,"c":37.3,"v":1943400},{"d":"2022-06-07","o":37.13,"h":38.16,"l":37.02,"c":38.09,"v":2730400},{"d":"2022-06-08","o":37.84,"h":37.95,"l":37.03,"c":37.14,"v":2557600},{"d":"2022-06-09","o":37.12,"h":37.24,"l":36.29,"c":36.3,"v":2064800},{"d":"2022-06-10","o":36,"h":36.21,"l":35.59,"c":35.94,"v":2081500},{"d":"2022-06-13","o":35.06,"h":35.13,"l":33.42,"c":33.59,"v":2112200},{"d":"2022-06-14","o":33.43,"h":33.7,"l":32.67,"c":32.94,"v":3500700},{"d":"2022-06-15","o":33.29,"h":33.99,"l":32.97,"c":33.49,"v":6252100},{"d":"2022-06-16","o":32.8,"h":33.15,"l":32.6,"c":32.92,"v":4119400},{"d":"2022-06-17","o":32.96,"h":33.53,"l":32.89,"c":33,"v":4357900},{"d":"2022-06-21","o":33.22,"h":33.85,"l":33.17,"c":33.24,"v":2145100},{"d":"2022-06-22","o":32.89,"h":34.07,"l":32.82,"c":33.66,"v":2590500},{"d":"2022-06-23","o":33.78,"h":34.74,"l":33.68,"c":34.59,"v":2206500},{"d":"2022-06-24","o":34.82,"h":35.26,"l":34.65,"c":35.23,"v":2566700},{"d":"2022-06-27","o":35.22,"h":36.1,"l":34.96,"c":35.49,"v":2742100},{"d":"2022-06-28","o":35.77,"h":36.27,"l":35.32,"c":35.56,"v":2013400},{"d":"2022-06-29","o":35.36,"h":35.57,"l":34.99,"c":35.45,"v":1753300},{"d":"2022-06-30","o":35.14,"h":36.07,"l":34.91,"c":35.44,"v":2211400},{"d":"2022-07-01","o":35.39,"h":35.97,"l":35.13,"c":35.55,"v":2772100},{"d":"2022-07-05","o":35.34,"h":35.58,"l":34.64,"c":35.53,"v":2277100},{"d":"2022-07-06","o":35.75,"h":36.4,"l":35.63,"c":35.85,"v":1521100},{"d":"2022-07-07","o":36.03,"h":36.08,"l":35.55,"c":35.97,"v":2024200},{"d":"2022-07-08","o":36.02,"h":36.11,"l":35.69,"c":35.83,"v":1351500},{"d":"2022-07-11","o":35.74,"h":35.98,"l":35.53,"c":35.89,"v":1331200},{"d":"2022-07-12","o":35.68,"h":36.04,"l":34.81,"c":35.08,"v":3315700},{"d":"2022-07-13","o":34.77,"h":35.87,"l":34.57,"c":35.78,"v":2725500},{"d":"2022-07-14","o":35.25,"h":35.93,"l":35.25,"c":35.52,"v":2644500},{"d":"2022-07-15","o":35.97,"h":36.26,"l":35.6,"c":36.07,"v":1760700},{"d":"2022-07-18","o":36.24,"h":36.34,"l":35.63,"c":35.83,"v":1534100},{"d":"2022-07-19","o":35.85,"h":36.08,"l":34.91,"c":36.03,"v":1913700},{"d":"2022-07-20","o":36.02,"h":36.26,"l":35.79,"c":35.87,"v":1583400},{"d":"2022-07-21","o":35.87,"h":36.33,"l":35.62,"c":36.33,"v":5101000},{"d":"2022-07-22","o":36.52,"h":36.86,"l":36.23,"c":36.37,"v":1524100},{"d":"2022-07-25","o":36.22,"h":36.31,"l":35.9,"c":36.16,"v":2043900},{"d":"2022-07-26","o":36.29,"h":36.59,"l":36.11,"c":36.43,"v":1181400},{"d":"2022-07-27","o":36.49,"h":36.56,"l":35.94,"c":36.35,"v":1578000},{"d":"2022-07-28","o":36.59,"h":37.72,"l":36.56,"c":37.49,"v":1918900},{"d":"2022-07-29","o":37.57,"h":38.03,"l":37.24,"c":37.88,"v":1597600},{"d":"2022-08-01","o":37.75,"h":37.84,"l":37.14,"c":37.34,"v":1314100},{"d":"2022-08-02","o":37.22,"h":37.65,"l":37.1,"c":37.13,"v":1322200},{"d":"2022-08-03","o":37.21,"h":37.46,"l":36.98,"c":37.06,"v":1428400},{"d":"2022-08-04","o":37.13,"h":37.32,"l":36.77,"c":37.27,"v":1449000},{"d":"2022-08-05","o":35.38,"h":37.11,"l":35.11,"c":37.05,"v":3216000},{"d":"2022-08-08","o":37.41,"h":37.76,"l":36.87,"c":37.05,"v":1790200},{"d":"2022-08-09","o":37.07,"h":37.31,"l":36.6,"c":37.2,"v":2572700},{"d":"2022-08-10","o":37.57,"h":37.88,"l":37.2,"c":37.86,"v":1308100},{"d":"2022-08-11","o":38.06,"h":38.16,"l":37.62,"c":37.8,"v":1315600},{"d":"2022-08-12","o":38.08,"h":38.45,"l":37.91,"c":38.39,"v":936800},{"d":"2022-08-15","o":38.47,"h":38.83,"l":38.27,"c":38.74,"v":1386900},{"d":"2022-08-16","o":38.52,"h":38.94,"l":38.44,"c":38.63,"v":964600},{"d":"2022-08-17","o":38.43,"h":38.85,"l":38.39,"c":38.64,"v":1222800},{"d":"2022-08-18","o":38.65,"h":38.8,"l":37.9,"c":38.04,"v":1523100},{"d":"2022-08-19","o":37.96,"h":38.06,"l":37.49,"c":37.61,"v":1253600},{"d":"2022-08-22","o":37.29,"h":37.41,"l":37.02,"c":37.03,"v":1140700},{"d":"2022-08-23","o":36.99,"h":37.09,"l":36.07,"c":36.32,"v":1149700},{"d":"2022-08-24","o":36.28,"h":36.9,"l":36.26,"c":36.61,"v":1277400},{"d":"2022-08-25","o":36.8,"h":37.05,"l":36.56,"c":37.03,"v":854600},{"d":"2022-08-26","o":36.98,"h":36.98,"l":36.24,"c":36.26,"v":2149800},{"d":"2022-08-29","o":35.93,"h":36.16,"l":35.62,"c":35.62,"v":1504100},{"d":"2022-08-30","o":35.8,"h":35.8,"l":35.07,"c":35.13,"v":1550500},{"d":"2022-08-31","o":35.4,"h":35.76,"l":35.25,"c":35.56,"v":2906500},{"d":"2022-09-01","o":35.34,"h":35.54,"l":34.69,"c":35.4,"v":1814700},{"d":"2022-09-02","o":35.67,"h":35.84,"l":34.97,"c":35.03,"v":2050800},{"d":"2022-09-06","o":35.34,"h":36.85,"l":35.34,"c":35.98,"v":5033300},{"d":"2022-09-07","o":35.98,"h":36.82,"l":35.79,"c":36.7,"v":2398100},{"d":"2022-09-08","o":36.5,"h":36.98,"l":36.37,"c":36.7,"v":2176300},{"d":"2022-09-09","o":36.81,"h":37.21,"l":36.45,"c":37.05,"v":1638300},{"d":"2022-09-12","o":37.25,"h":37.85,"l":37.2,"c":37.42,"v":2123400},{"d":"2022-09-13","o":36.89,"h":37.35,"l":36.44,"c":36.63,"v":3136100},{"d":"2022-09-14","o":36.54,"h":36.54,"l":35.82,"c":36.14,"v":1908300},{"d":"2022-09-15","o":36.03,"h":36.26,"l":35.58,"c":35.63,"v":1431200},{"d":"2022-09-16","o":35.58,"h":35.74,"l":35.11,"c":35.68,"v":4541100},{"d":"2022-09-19","o":35.21,"h":35.46,"l":34.92,"c":35.44,"v":1460300},{"d":"2022-09-20","o":35.13,"h":35.13,"l":34.17,"c":34.26,"v":1911600},{"d":"2022-09-21","o":34.47,"h":34.75,"l":33.94,"c":33.94,"v":1707200},{"d":"2022-09-22","o":33.89,"h":34.26,"l":33.37,"c":34.02,"v":2273500},{"d":"2022-09-23","o":33.77,"h":34.58,"l":33.74,"c":34.09,"v":2619000},{"d":"2022-09-26","o":33.87,"h":33.93,"l":32.84,"c":33.04,"v":2852400},{"d":"2022-09-27","o":33.21,"h":33.48,"l":32.38,"c":32.52,"v":2551200},{"d":"2022-09-28","o":32.86,"h":33.3,"l":32.19,"c":33.09,"v":2073000},{"d":"2022-09-29","o":32.85,"h":32.92,"l":32.32,"c":32.7,"v":2785000},{"d":"2022-09-30","o":33.07,"h":33.12,"l":32.64,"c":32.81,"v":3075300},{"d":"2022-10-03","o":33.25,"h":33.7,"l":32.75,"c":33.45,"v":1824300},{"d":"2022-10-04","o":33.69,"h":34.45,"l":33.69,"c":34.34,"v":3982400},{"d":"2022-10-05","o":34.1,"h":34.42,"l":32.9,"c":33.3,"v":1870400},{"d":"2022-10-06","o":33.21,"h":33.5,"l":32.79,"c":32.99,"v":2922500},{"d":"2022-10-07","o":32.73,"h":32.87,"l":31.64,"c":31.88,"v":1841900},{"d":"2022-10-10","o":32,"h":32.11,"l":31.26,"c":31.32,"v":2436900},{"d":"2022-10-11","o":31.27,"h":32.09,"l":31.04,"c":31.92,"v":2105800},{"d":"2022-10-12","o":31.92,"h":31.95,"l":31.06,"c":31.07,"v":2284100},{"d":"2022-10-13","o":30.52,"h":31.64,"l":30.25,"c":31.47,"v":1941700},{"d":"2022-10-14","o":31.85,"h":31.97,"l":30.5,"c":30.53,"v":1319800},{"d":"2022-10-17","o":31.02,"h":31.81,"l":31.02,"c":31.63,"v":1768900},{"d":"2022-10-18","o":31.99,"h":32.61,"l":31.99,"c":32.17,"v":1865600},{"d":"2022-10-19","o":31.77,"h":31.91,"l":31.19,"c":31.49,"v":2125500},{"d":"2022-10-20","o":31.69,"h":32.04,"l":31.43,"c":31.57,"v":1798700},{"d":"2022-10-21","o":31.78,"h":32.06,"l":31.2,"c":32,"v":1645600},{"d":"2022-10-24","o":32.28,"h":32.44,"l":31.55,"c":31.7,"v":2377600},{"d":"2022-10-25","o":31.97,"h":32.87,"l":31.92,"c":32.79,"v":1749200},{"d":"2022-10-26","o":32.73,"h":33.19,"l":32.65,"c":32.71,"v":2132500},{"d":"2022-10-27","o":32.4,"h":32.4,"l":31.1,"c":31.37,"v":5866800},{"d":"2022-10-28","o":31.18,"h":32.07,"l":31.01,"c":31.98,"v":3055500},{"d":"2022-10-31","o":31.72,"h":32.3,"l":31.72,"c":31.94,"v":2328700},{"d":"2022-11-01","o":32.15,"h":32.2,"l":31.65,"c":31.92,"v":1698300},{"d":"2022-11-02","o":31.94,"h":32.45,"l":31.51,"c":31.57,"v":2674200},{"d":"2022-11-03","o":31.15,"h":31.38,"l":30.7,"c":31.12,"v":1998900},{"d":"2022-11-04","o":30.76,"h":30.88,"l":29.31,"c":30.67,"v":4901900},{"d":"2022-11-07","o":30.82,"h":31.06,"l":29.62,"c":29.76,"v":3675600},{"d":"2022-11-08","o":29.76,"h":30.29,"l":29.65,"c":30.02,"v":1601000},{"d":"2022-11-09","o":29.98,"h":30.42,"l":29.8,"c":29.84,"v":1828200},{"d":"2022-11-10","o":31.09,"h":32.5,"l":30.58,"c":32.5,"v":3004800},{"d":"2022-11-11","o":32.5,"h":32.81,"l":31.97,"c":32.05,"v":2781900},{"d":"2022-11-14","o":31.84,"h":31.99,"l":31.25,"c":31.33,"v":2358800},{"d":"2022-11-15","o":31.75,"h":31.95,"l":31.41,"c":31.86,"v":2934400},{"d":"2022-11-16","o":31.79,"h":31.9,"l":31.42,"c":31.48,"v":1804300},{"d":"2022-11-17","o":31.1,"h":31.47,"l":30.92,"c":31.25,"v":2056700},{"d":"2022-11-18","o":31.69,"h":32.01,"l":31.44,"c":32,"v":2588500},{"d":"2022-11-21","o":31.47,"h":32.05,"l":31.31,"c":31.81,"v":2002200},{"d":"2022-11-22","o":31.99,"h":32.2,"l":31.78,"c":32.15,"v":2700600},{"d":"2022-11-23","o":32.13,"h":32.37,"l":31.9,"c":32.07,"v":1480400},{"d":"2022-11-25","o":32.33,"h":32.45,"l":32.13,"c":32.36,"v":488200},{"d":"2022-11-28","o":32.01,"h":32.37,"l":31.57,"c":31.62,"v":1650800},{"d":"2022-11-29","o":31.49,"h":32.54,"l":31.48,"c":32.51,"v":2987000},{"d":"2022-11-30","o":31.96,"h":33.09,"l":31.9,"c":33.07,"v":2910800},{"d":"2022-12-01","o":33.4,"h":33.69,"l":32.6,"c":32.95,"v":3004000},{"d":"2022-12-02","o":32.61,"h":33.13,"l":32.51,"c":32.94,"v":2008000},{"d":"2022-12-05","o":32.68,"h":32.87,"l":32.39,"c":32.55,"v":1296400},{"d":"2022-12-06","o":32.59,"h":32.59,"l":31.97,"c":32.07,"v":1725500},{"d":"2022-12-07","o":32,"h":32.88,"l":32,"c":32.75,"v":2942000},{"d":"2022-12-08","o":33.05,"h":33.4,"l":32.86,"c":32.97,"v":2847900},{"d":"2022-12-09","o":32.96,"h":33.35,"l":32.85,"c":32.86,"v":1852600},{"d":"2022-12-12","o":32.73,"h":32.85,"l":31.84,"c":32.42,"v":1919300},{"d":"2022-12-13","o":33.3,"h":33.47,"l":32.36,"c":32.84,"v":2424300},{"d":"2022-12-14","o":32.61,"h":33.09,"l":32.22,"c":32.34,"v":1509700},{"d":"2022-12-15","o":31.92,"h":32.19,"l":31.32,"c":31.5,"v":2634800},{"d":"2022-12-16","o":30.65,"h":31.17,"l":30.3,"c":30.83,"v":4274500},{"d":"2022-12-19","o":30.74,"h":30.81,"l":30.1,"c":30.31,"v":1237100},{"d":"2022-12-20","o":30.11,"h":30.4,"l":29.84,"c":30.1,"v":2092300},{"d":"2022-12-21","o":30.31,"h":30.6,"l":30.11,"c":30.3,"v":1457500},{"d":"2022-12-22","o":30.07,"h":30.21,"l":29.55,"c":30.14,"v":1708400},{"d":"2022-12-23","o":30.02,"h":30.48,"l":29.85,"c":30.47,"v":1060400},{"d":"2022-12-27","o":30.54,"h":30.54,"l":30.07,"c":30.26,"v":1525200},{"d":"2022-12-28","o":30.29,"h":30.53,"l":29.76,"c":29.81,"v":1040100},{"d":"2022-12-29","o":29.94,"h":30.54,"l":29.87,"c":30.47,"v":1095100},{"d":"2022-12-30","o":30.27,"h":30.44,"l":29.79,"c":30.14,"v":1374200},{"d":"2023-01-03","o":30.07,"h":30.49,"l":29.33,"c":29.76,"v":1374300},{"d":"2023-01-04","o":30,"h":30.55,"l":29.84,"c":30.51,"v":2247400},{"d":"2023-01-05","o":30.28,"h":30.29,"l":29.41,"c":29.63,"v":2210800},{"d":"2023-01-06","o":29.76,"h":31,"l":29.72,"c":30.97,"v":1718500},{"d":"2023-01-09","o":30.94,"h":31.45,"l":30.65,"c":31.04,"v":1557500},{"d":"2023-01-10","o":31.08,"h":31.21,"l":30.78,"c":30.94,"v":2019700},{"d":"2023-01-11","o":31.25,"h":32.55,"l":31.25,"c":32.48,"v":2159600},{"d":"2023-01-12","o":32.79,"h":33.08,"l":32.42,"c":32.88,"v":1438400},{"d":"2023-01-13","o":32.48,"h":32.75,"l":32.28,"c":32.46,"v":1600000},{"d":"2023-01-17","o":32.57,"h":32.84,"l":32.28,"c":32.63,"v":1013600},{"d":"2023-01-18","o":32.67,"h":32.87,"l":32.18,"c":32.19,"v":1172000},{"d":"2023-01-19","o":32.06,"h":32.63,"l":31.97,"c":31.98,"v":1687600},{"d":"2023-01-20","o":31.93,"h":32.55,"l":31.65,"c":32.47,"v":2064700},{"d":"2023-01-23","o":32.53,"h":32.91,"l":32.3,"c":32.61,"v":1233800},{"d":"2023-01-24","o":32.25,"h":33.13,"l":32.23,"c":33.07,"v":1396600},{"d":"2023-01-25","o":32.93,"h":33.06,"l":32.74,"c":33.04,"v":743200},{"d":"2023-01-26","o":33.18,"h":33.35,"l":33.1,"c":33.28,"v":1364400},{"d":"2023-01-27","o":33.29,"h":34.11,"l":33.25,"c":33.73,"v":2449000},{"d":"2023-01-30","o":33.55,"h":33.81,"l":33.32,"c":33.35,"v":2209900},{"d":"2023-01-31","o":33.2,"h":34.38,"l":33.2,"c":34.29,"v":3182500},{"d":"2023-02-01","o":34.18,"h":34.85,"l":33.88,"c":34.68,"v":2868400},{"d":"2023-02-02","o":35.04,"h":35.66,"l":34.98,"c":35.49,"v":1876500},{"d":"2023-02-03","o":34.97,"h":35.1,"l":34.17,"c":34.61,"v":2032800},{"d":"2023-02-06","o":34.25,"h":34.49,"l":33.92,"c":34.43,"v":1536400},{"d":"2023-02-07","o":34.21,"h":34.73,"l":33.87,"c":34.47,"v":2817600},{"d":"2023-02-08","o":34.46,"h":34.77,"l":34.3,"c":34.42,"v":1156800},{"d":"2023-02-09","o":34.53,"h":34.78,"l":33.89,"c":33.91,"v":1845300},{"d":"2023-02-10","o":33.72,"h":33.99,"l":33.55,"c":33.85,"v":1864700},{"d":"2023-02-13","o":34.11,"h":34.79,"l":34.11,"c":34.57,"v":1955000},{"d":"2023-02-14","o":34.48,"h":34.55,"l":33.88,"c":34.23,"v":1512200},{"d":"2023-02-15","o":33.99,"h":34.32,"l":33.85,"c":34.32,"v":1571900},{"d":"2023-02-16","o":33.87,"h":34.12,"l":33.4,"c":33.5,"v":2551000},{"d":"2023-02-17","o":33.35,"h":33.41,"l":32.69,"c":33.25,"v":1791700},{"d":"2023-02-21","o":33.23,"h":33.24,"l":32.63,"c":32.84,"v":1329000},{"d":"2023-02-22","o":32.97,"h":33.19,"l":32.68,"c":32.86,"v":1303000},{"d":"2023-02-23","o":33.01,"h":33.07,"l":32.53,"c":32.86,"v":1325200},{"d":"2023-02-24","o":32.01,"h":32.37,"l":31.42,"c":31.53,"v":3565800},{"d":"2023-02-27","o":31.96,"h":31.99,"l":30.94,"c":31.18,"v":3257300},{"d":"2023-02-28","o":31.18,"h":31.57,"l":31.01,"c":31.02,"v":3520700},{"d":"2023-03-01","o":30.69,"h":30.92,"l":30.01,"c":30.36,"v":3611200},{"d":"2023-03-02","o":30.27,"h":30.55,"l":30.01,"c":30.52,"v":2562700},{"d":"2023-03-03","o":30.8,"h":31.38,"l":30.58,"c":31.36,"v":3492800},{"d":"2023-03-06","o":31.52,"h":31.69,"l":31.16,"c":31.32,"v":1514400},{"d":"2023-03-07","o":31.28,"h":31.28,"l":30.46,"c":30.64,"v":2893600},{"d":"2023-03-08","o":30.62,"h":31.26,"l":30.58,"c":30.98,"v":2195400},{"d":"2023-03-09","o":31.05,"h":31.18,"l":30.48,"c":30.61,"v":2168100},{"d":"2023-03-10","o":30.66,"h":30.73,"l":29.28,"c":29.32,"v":3992800},{"d":"2023-03-13","o":29.16,"h":30.21,"l":29.1,"c":29.96,"v":3497600},{"d":"2023-03-14","o":30.02,"h":30.35,"l":29.75,"c":30.07,"v":3082500},{"d":"2023-03-15","o":29.93,"h":30.56,"l":29.87,"c":30.52,"v":3226800},{"d":"2023-03-16","o":30.39,"h":30.61,"l":30.06,"c":30.57,"v":4348200},{"d":"2023-03-17","o":30.37,"h":30.4,"l":29.67,"c":30.01,"v":3690300},{"d":"2023-03-20","o":29.89,"h":30.52,"l":29.69,"c":30.46,"v":3611200},{"d":"2023-03-21","o":30.56,"h":30.64,"l":29.62,"c":29.89,"v":3628700},{"d":"2023-03-22","o":29.5,"h":29.79,"l":28.88,"c":28.93,"v":2489400},{"d":"2023-03-23","o":29.11,"h":29.46,"l":28.79,"c":28.91,"v":1738600},{"d":"2023-03-24","o":28.84,"h":29.87,"l":28.81,"c":29.84,"v":2812100},{"d":"2023-03-27","o":30.13,"h":30.31,"l":29.78,"c":29.8,"v":4067100},{"d":"2023-03-28","o":29.56,"h":29.83,"l":29.38,"c":29.8,"v":2228000},{"d":"2023-03-29","o":29.93,"h":30.56,"l":29.85,"c":30.46,"v":2315300},{"d":"2023-03-30","o":30.73,"h":30.99,"l":30.6,"c":30.88,"v":2164900},{"d":"2023-03-31","o":30.93,"h":31.47,"l":30.93,"c":31.45,"v":1910900},{"d":"2023-04-03","o":31.44,"h":31.93,"l":31.2,"c":31.47,"v":2860200},{"d":"2023-04-04","o":31.56,"h":31.72,"l":31.35,"c":31.66,"v":2143100},{"d":"2023-04-05","o":31.67,"h":31.8,"l":31.42,"c":31.5,"v":2656900},{"d":"2023-04-06","o":31.72,"h":31.75,"l":31.36,"c":31.7,"v":1634000},{"d":"2023-04-10","o":31.81,"h":31.9,"l":31.49,"c":31.85,"v":2210600},{"d":"2023-04-11","o":31.92,"h":32.53,"l":31.82,"c":32.3,"v":2208800},{"d":"2023-04-12","o":32.64,"h":32.97,"l":32.38,"c":32.38,"v":2462900},{"d":"2023-04-13","o":32.42,"h":32.88,"l":32.24,"c":32.67,"v":2516300},{"d":"2023-04-14","o":32.79,"h":32.96,"l":32.13,"c":32.42,"v":1791600},{"d":"2023-04-17","o":32.48,"h":33.22,"l":32.38,"c":33.13,"v":2236400},{"d":"2023-04-18","o":33.16,"h":33.44,"l":33.09,"c":33.3,"v":2000700},{"d":"2023-04-19","o":32.96,"h":33.41,"l":32.83,"c":33.28,"v":2097500},{"d":"2023-04-20","o":33.22,"h":33.46,"l":33.02,"c":33.22,"v":2138200},{"d":"2023-04-21","o":33.2,"h":33.32,"l":32.77,"c":33.12,"v":1819700},{"d":"2023-04-24","o":33.09,"h":33.14,"l":32.57,"c":32.82,"v":1337700},{"d":"2023-04-25","o":32.79,"h":32.86,"l":32.45,"c":32.49,"v":1042400},{"d":"2023-04-26","o":32.47,"h":32.72,"l":32.18,"c":32.23,"v":1239900},{"d":"2023-04-27","o":32.37,"h":33.15,"l":32.28,"c":32.95,"v":3409300},{"d":"2023-04-28","o":33.01,"h":33.56,"l":32.92,"c":33.26,"v":1682600},{"d":"2023-05-01","o":33.19,"h":33.77,"l":33.18,"c":33.55,"v":3149900},{"d":"2023-05-02","o":33.43,"h":33.54,"l":32.67,"c":33.31,"v":2551700},{"d":"2023-05-03","o":33.5,"h":33.76,"l":33.19,"c":33.26,"v":2155800},{"d":"2023-05-04","o":33.25,"h":33.87,"l":33.1,"c":33.59,"v":2600600},{"d":"2023-05-05","o":34.19,"h":35.1,"l":34.15,"c":35.07,"v":3381400},{"d":"2023-05-08","o":34.88,"h":35.33,"l":34.79,"c":35.12,"v":1976000},{"d":"2023-05-09","o":34.94,"h":35.38,"l":34.61,"c":35.22,"v":1819300},{"d":"2023-05-10","o":35.64,"h":35.69,"l":35.15,"c":35.4,"v":2493500},{"d":"2023-05-11","o":35.16,"h":35.21,"l":34.73,"c":34.99,"v":1998100},{"d":"2023-05-12","o":34.92,"h":35.17,"l":34.65,"c":35.03,"v":1814000},{"d":"2023-05-15","o":34.95,"h":35.08,"l":34.73,"c":34.9,"v":1173400},{"d":"2023-05-16","o":34.87,"h":34.87,"l":33.82,"c":33.85,"v":1872100},{"d":"2023-05-17","o":33.98,"h":34.02,"l":33.58,"c":34.02,"v":1665700},{"d":"2023-05-18","o":33.88,"h":34.03,"l":33.34,"c":33.71,"v":1602000},{"d":"2023-05-19","o":34,"h":34.16,"l":33.55,"c":33.75,"v":2846800},{"d":"2023-05-22","o":33.6,"h":34.12,"l":33.51,"c":33.83,"v":1469500},{"d":"2023-05-23","o":33.68,"h":33.92,"l":33.31,"c":33.35,"v":1683400},{"d":"2023-05-24","o":33.16,"h":33.33,"l":32.89,"c":33.15,"v":1083600},{"d":"2023-05-25","o":33.37,"h":33.37,"l":32.81,"c":33.15,"v":1964800},{"d":"2023-05-26","o":33.2,"h":33.8,"l":32.99,"c":33.71,"v":1387800},{"d":"2023-05-30","o":34,"h":34.55,"l":33.95,"c":34.29,"v":2383000},{"d":"2023-05-31","o":34.5,"h":34.64,"l":34.13,"c":34.28,"v":3304000},{"d":"2023-06-01","o":34.17,"h":34.76,"l":33.87,"c":34.73,"v":2151500},{"d":"2023-06-02","o":35.05,"h":35.23,"l":34.77,"c":34.89,"v":2544800},{"d":"2023-06-05","o":34.84,"h":35.09,"l":34.65,"c":34.74,"v":1654800},{"d":"2023-06-06","o":34.94,"h":35.15,"l":34.53,"c":35.09,"v":1970400},{"d":"2023-06-07","o":35.25,"h":35.53,"l":34.97,"c":35.16,"v":1587900},{"d":"2023-06-08","o":34.91,"h":35.3,"l":34.73,"c":35.3,"v":1332600},{"d":"2023-06-09","o":35.36,"h":35.51,"l":34.98,"c":35.14,"v":1810700},{"d":"2023-06-12","o":34.94,"h":35.13,"l":34.14,"c":34.27,"v":3929600},{"d":"2023-06-13","o":34.17,"h":34.83,"l":34.06,"c":34.83,"v":3710900},{"d":"2023-06-14","o":34.64,"h":34.99,"l":34.5,"c":34.83,"v":3617900},{"d":"2023-06-15","o":34.9,"h":35.35,"l":34.66,"c":35.3,"v":3162600},{"d":"2023-06-16","o":35.49,"h":35.6,"l":35.2,"c":35.4,"v":4754500},{"d":"2023-06-20","o":35.36,"h":35.44,"l":34.97,"c":35.08,"v":2291400},{"d":"2023-06-21","o":34.98,"h":35.1,"l":34.69,"c":34.93,"v":2137100},{"d":"2023-06-22","o":34.99,"h":35.1,"l":33.99,"c":34.69,"v":1671500},{"d":"2023-06-23","o":34.57,"h":34.64,"l":33.69,"c":33.72,"v":3556700},{"d":"2023-06-26","o":33.67,"h":34.69,"l":33.67,"c":34.63,"v":2011400},{"d":"2023-06-27","o":34.85,"h":34.97,"l":34.59,"c":34.78,"v":2970400},{"d":"2023-06-28","o":34.7,"h":35.4,"l":34.62,"c":34.9,"v":1874400},{"d":"2023-06-29","o":34.82,"h":35.33,"l":34.71,"c":35.28,"v":1744000},{"d":"2023-06-30","o":35.51,"h":35.63,"l":34.89,"c":35.45,"v":2763800},{"d":"2023-07-03","o":35.35,"h":35.84,"l":35.29,"c":35.68,"v":790700},{"d":"2023-07-05","o":35.52,"h":36.09,"l":35.34,"c":35.79,"v":1623200},{"d":"2023-07-06","o":35.27,"h":36.01,"l":34.78,"c":35.98,"v":2193200},{"d":"2023-07-07","o":35.92,"h":36.33,"l":35.9,"c":36.05,"v":2148300},{"d":"2023-07-10","o":35.88,"h":36.04,"l":35.61,"c":35.94,"v":1678600},{"d":"2023-07-11","o":36.09,"h":36.42,"l":35.88,"c":36.35,"v":2133600},{"d":"2023-07-12","o":36.8,"h":36.91,"l":36.18,"c":36.19,"v":2181600},{"d":"2023-07-13","o":36.24,"h":36.56,"l":36.02,"c":36.55,"v":2891500},{"d":"2023-07-14","o":36.45,"h":36.48,"l":36.22,"c":36.37,"v":2435500},{"d":"2023-07-17","o":36.29,"h":36.46,"l":36.09,"c":36.36,"v":1479200},{"d":"2023-07-18","o":36.37,"h":36.45,"l":35.69,"c":35.95,"v":1550500},{"d":"2023-07-19","o":36.2,"h":36.35,"l":35.74,"c":36.29,"v":2011100},{"d":"2023-07-20","o":36.18,"h":36.58,"l":35.86,"c":36.58,"v":2529400},{"d":"2023-07-21","o":36.76,"h":37.3,"l":36.71,"c":37.2,"v":2793700},{"d":"2023-07-24","o":37.17,"h":37.74,"l":37.15,"c":37.29,"v":2896300},{"d":"2023-07-25","o":37.18,"h":37.34,"l":36.44,"c":36.47,"v":4306300},{"d":"2023-07-26","o":36.54,"h":36.86,"l":36.31,"c":36.7,"v":2582100},{"d":"2023-07-27","o":36.98,"h":36.98,"l":35.49,"c":36.1,"v":2756400},{"d":"2023-07-28","o":36.7,"h":37.54,"l":36.38,"c":36.99,"v":2862700},{"d":"2023-07-31","o":37.21,"h":37.97,"l":37.02,"c":37.48,"v":3720900},{"d":"2023-08-01","o":37.41,"h":37.57,"l":36.78,"c":37.28,"v":2163900},{"d":"2023-08-02","o":37.14,"h":37.42,"l":36.97,"c":37.32,"v":1615700},{"d":"2023-08-03","o":36.92,"h":37.06,"l":36.4,"c":36.69,"v":2704800},{"d":"2023-08-04","o":36.76,"h":37.12,"l":36.32,"c":36.47,"v":1377300},{"d":"2023-08-07","o":36.45,"h":36.71,"l":36.29,"c":36.66,"v":2652900},{"d":"2023-08-08","o":36.52,"h":36.58,"l":36.09,"c":36.41,"v":1533900},{"d":"2023-08-09","o":36.41,"h":36.57,"l":36.25,"c":36.35,"v":1605500},{"d":"2023-08-10","o":36.45,"h":36.75,"l":35.85,"c":35.95,"v":1995200},{"d":"2023-08-11","o":35.88,"h":36.42,"l":35.75,"c":36.35,"v":1585800},{"d":"2023-08-14","o":36.35,"h":36.45,"l":35.96,"c":36.1,"v":2114200},{"d":"2023-08-15","o":35.95,"h":36.09,"l":35.51,"c":35.62,"v":3039700},{"d":"2023-08-16","o":35.75,"h":35.77,"l":35.2,"c":35.35,"v":2424200},{"d":"2023-08-17","o":35.3,"h":35.52,"l":35.02,"c":35.06,"v":2095900},{"d":"2023-08-18","o":34.91,"h":35.23,"l":34.88,"c":35.1,"v":1884900},{"d":"2023-08-21","o":35.06,"h":35.06,"l":34.35,"c":34.56,"v":1472500},{"d":"2023-08-22","o":34.79,"h":34.92,"l":34.49,"c":34.65,"v":1080500},{"d":"2023-08-23","o":34.88,"h":35.33,"l":34.64,"c":35.31,"v":1290700},{"d":"2023-08-24","o":35.36,"h":35.99,"l":35.3,"c":35.35,"v":1300400},{"d":"2023-08-25","o":35.35,"h":35.59,"l":35.19,"c":35.32,"v":1131200},{"d":"2023-08-28","o":35.54,"h":35.82,"l":35.38,"c":35.38,"v":1094200},{"d":"2023-08-29","o":35.33,"h":36.11,"l":35.24,"c":36.04,"v":1812100},{"d":"2023-08-30","o":36.08,"h":36.26,"l":35.84,"c":36.23,"v":2630000},{"d":"2023-08-31","o":36.35,"h":36.35,"l":35.95,"c":36.04,"v":2103500},{"d":"2023-09-01","o":36.16,"h":36.25,"l":35.94,"c":35.98,"v":1250300},{"d":"2023-09-05","o":35.94,"h":36.05,"l":35.39,"c":35.4,"v":1577800},{"d":"2023-09-06","o":35.44,"h":35.62,"l":35.25,"c":35.41,"v":1649400},{"d":"2023-09-07","o":35.3,"h":36.3,"l":35.3,"c":36.23,"v":2092100},{"d":"2023-09-08","o":36.24,"h":36.48,"l":35.89,"c":36,"v":1399700},{"d":"2023-09-11","o":36.06,"h":36.43,"l":35.96,"c":36.41,"v":1375700},{"d":"2023-09-12","o":36.34,"h":36.64,"l":36.24,"c":36.32,"v":1428900},{"d":"2023-09-13","o":36.31,"h":36.46,"l":35.99,"c":36.08,"v":1106100},{"d":"2023-09-14","o":36.26,"h":36.59,"l":36.24,"c":36.5,"v":1322000},{"d":"2023-09-15","o":36.73,"h":36.77,"l":36.36,"c":36.53,"v":3481500},{"d":"2023-09-18","o":36.49,"h":36.49,"l":35.98,"c":36.05,"v":1049100},{"d":"2023-09-19","o":35.96,"h":36.18,"l":35.54,"c":35.62,"v":1146000},{"d":"2023-09-20","o":35.89,"h":36.17,"l":35.58,"c":35.86,"v":1722200},{"d":"2023-09-21","o":35.59,"h":35.79,"l":34.82,"c":34.86,"v":2377500},{"d":"2023-09-22","o":34.87,"h":35,"l":34.3,"c":34.32,"v":1627000},{"d":"2023-09-25","o":34.16,"h":34.33,"l":34,"c":34.21,"v":1818900},{"d":"2023-09-26","o":33.94,"h":34.23,"l":33.86,"c":34.02,"v":2120200},{"d":"2023-09-27","o":34.14,"h":34.4,"l":33.62,"c":33.9,"v":2173200},{"d":"2023-09-28","o":33.92,"h":34.24,"l":33.73,"c":33.86,"v":3040400},{"d":"2023-09-29","o":34.28,"h":34.39,"l":33.14,"c":33.69,"v":4388600},{"d":"2023-10-02","o":33.55,"h":33.87,"l":32.94,"c":33.11,"v":2135100},{"d":"2023-10-03","o":32.92,"h":33.11,"l":32.6,"c":32.81,"v":2769500},{"d":"2023-10-04","o":32.94,"h":33.47,"l":32.52,"c":33.45,"v":2231000},{"d":"2023-10-05","o":33.28,"h":33.7,"l":33.26,"c":33.6,"v":1676200},{"d":"2023-10-06","o":33.37,"h":34.06,"l":33.21,"c":33.96,"v":2619300},{"d":"2023-10-09","o":33.69,"h":34.42,"l":33.69,"c":34.32,"v":1103100},{"d":"2023-10-10","o":34.16,"h":34.74,"l":34.12,"c":34.38,"v":1435700},{"d":"2023-10-11","o":34.67,"h":35.2,"l":34.45,"c":35.14,"v":1681500},{"d":"2023-10-12","o":35.03,"h":35.2,"l":34.63,"c":34.81,"v":1243400},{"d":"2023-10-13","o":34.95,"h":35.02,"l":34.43,"c":34.85,"v":1255400},{"d":"2023-10-16","o":34.9,"h":35.1,"l":34.51,"c":34.92,"v":1485000},{"d":"2023-10-17","o":34.74,"h":35.53,"l":34.74,"c":34.99,"v":2610900},{"d":"2023-10-18","o":34.79,"h":34.91,"l":34.47,"c":34.57,"v":2809000},{"d":"2023-10-19","o":34.34,"h":34.85,"l":33.95,"c":33.97,"v":1483900},{"d":"2023-10-20","o":34.02,"h":34.34,"l":33.69,"c":33.69,"v":2672700},{"d":"2023-10-23","o":33.28,"h":33.4,"l":32.73,"c":32.94,"v":2928600},{"d":"2023-10-24","o":33.06,"h":33.58,"l":33.06,"c":33.4,"v":2085600},{"d":"2023-10-25","o":33.07,"h":33.3,"l":32.64,"c":32.7,"v":2016200},{"d":"2023-10-26","o":32.7,"h":32.74,"l":31.75,"c":32.1,"v":3755800},{"d":"2023-10-27","o":32.15,"h":32.2,"l":31.36,"c":31.49,"v":3658100},{"d":"2023-10-30","o":31.62,"h":32.22,"l":31.52,"c":32.2,"v":3633100},{"d":"2023-10-31","o":32.3,"h":32.74,"l":32.08,"c":32.74,"v":3710300},{"d":"2023-11-01","o":32.71,"h":32.92,"l":32.4,"c":32.92,"v":2918800},{"d":"2023-11-02","o":33.43,"h":33.82,"l":33.34,"c":33.49,"v":2437000},{"d":"2023-11-03","o":33.89,"h":35.53,"l":33.89,"c":35.41,"v":2993900},{"d":"2023-11-06","o":35.26,"h":35.39,"l":34.84,"c":35.07,"v":2410000},{"d":"2023-11-07","o":35.15,"h":35.22,"l":34.58,"c":34.67,"v":2807200},{"d":"2023-11-08","o":34.86,"h":35.19,"l":34.79,"c":34.86,"v":2290600},{"d":"2023-11-09","o":34.97,"h":35.07,"l":34.46,"c":34.48,"v":1605400},{"d":"2023-11-10","o":34.72,"h":35.11,"l":34.46,"c":34.9,"v":2273100},{"d":"2023-11-13","o":34.66,"h":34.85,"l":34.43,"c":34.81,"v":1407700},{"d":"2023-11-14","o":35.9,"h":37.13,"l":35.68,"c":36.61,"v":3027000},{"d":"2023-11-15","o":36.55,"h":36.97,"l":36.14,"c":36.33,"v":2322500},{"d":"2023-11-16","o":36.53,"h":36.65,"l":36.21,"c":36.3,"v":1241000},{"d":"2023-11-17","o":36.48,"h":36.53,"l":35.99,"c":36.12,"v":1651100},{"d":"2023-11-20","o":35.96,"h":36.14,"l":35.83,"c":36.09,"v":3489100},{"d":"2023-11-21","o":36.01,"h":36.21,"l":35.73,"c":35.82,"v":1610700},{"d":"2023-11-22","o":36.27,"h":36.27,"l":35.81,"c":35.96,"v":1855500},{"d":"2023-11-24","o":35.87,"h":36.16,"l":35.81,"c":36.13,"v":545200},{"d":"2023-11-27","o":36.05,"h":36.41,"l":35.94,"c":36.01,"v":3004400},{"d":"2023-11-28","o":35.88,"h":36.26,"l":35.71,"c":36.04,"v":2880900},{"d":"2023-11-29","o":36.29,"h":36.46,"l":35.73,"c":35.79,"v":1853400},{"d":"2023-11-30","o":35.75,"h":36.31,"l":35.67,"c":36.27,"v":3818600},{"d":"2023-12-01","o":36.29,"h":37.01,"l":36.17,"c":36.98,"v":4123100},{"d":"2023-12-04","o":36.45,"h":36.45,"l":35.36,"c":35.89,"v":4925400},{"d":"2023-12-05","o":35.62,"h":35.75,"l":35.06,"c":35.45,"v":4062100},{"d":"2023-12-06","o":35.54,"h":35.67,"l":34.86,"c":34.98,"v":4007500},{"d":"2023-12-07","o":34.95,"h":34.98,"l":34.4,"c":34.62,"v":4188900},{"d":"2023-12-08","o":34.39,"h":35.08,"l":34.32,"c":35.08,"v":2557100},{"d":"2023-12-11","o":34.95,"h":35.2,"l":34.95,"c":35.2,"v":2623300},{"d":"2023-12-12","o":35.18,"h":35.63,"l":34.91,"c":35.49,"v":1584800},{"d":"2023-12-13","o":35.59,"h":36.76,"l":35.45,"c":36.57,"v":3373000},{"d":"2023-12-14","o":37.03,"h":37.13,"l":36.26,"c":36.48,"v":8549500},{"d":"2023-12-15","o":36.04,"h":36.45,"l":35.21,"c":35.55,"v":4500000},{"d":"2023-12-18","o":35.78,"h":36.15,"l":35.59,"c":35.93,"v":3002600},{"d":"2023-12-19","o":36.18,"h":36.35,"l":35.77,"c":36.15,"v":3148600},{"d":"2023-12-20","o":36.07,"h":36.37,"l":35.6,"c":35.61,"v":2755300},{"d":"2023-12-21","o":35.76,"h":35.87,"l":35.08,"c":35.87,"v":4369300},{"d":"2023-12-22","o":36.09,"h":36.24,"l":35.8,"c":35.86,"v":2617200},{"d":"2023-12-26","o":35.76,"h":36.15,"l":35.76,"c":35.98,"v":1679600},{"d":"2023-12-27","o":35.97,"h":36.16,"l":35.79,"c":35.94,"v":1584900},{"d":"2023-12-28","o":35.88,"h":36.31,"l":35.88,"c":36.3,"v":1660000},{"d":"2023-12-29","o":36,"h":36.21,"l":35.87,"c":35.96,"v":2363100},{"d":"2024-01-02","o":36.18,"h":36.7,"l":35.93,"c":36.54,"v":1909700},{"d":"2024-01-03","o":36.36,"h":36.5,"l":35.85,"c":36.07,"v":2215500},{"d":"2024-01-04","o":35.94,"h":36.14,"l":35.64,"c":35.77,"v":1983400},{"d":"2024-01-05","o":35.55,"h":35.89,"l":35.17,"c":35.41,"v":2532500},{"d":"2024-01-08","o":35.37,"h":36.14,"l":35.32,"c":36.14,"v":2544400},{"d":"2024-01-09","o":35.88,"h":35.99,"l":35.49,"c":35.98,"v":2203000},{"d":"2024-01-10","o":36.2,"h":36.27,"l":36.01,"c":36.16,"v":1720200},{"d":"2024-01-11","o":35.98,"h":36.1,"l":35.75,"c":35.79,"v":2052000},{"d":"2024-01-12","o":36.13,"h":36.21,"l":35.57,"c":35.75,"v":2853000},{"d":"2024-01-16","o":35.49,"h":35.59,"l":35.05,"c":35.29,"v":3902300},{"d":"2024-01-17","o":34.9,"h":35.43,"l":34.69,"c":35.24,"v":4567900},{"d":"2024-01-18","o":35.35,"h":35.43,"l":34.73,"c":34.83,"v":3313300},{"d":"2024-01-19","o":35.12,"h":36.03,"l":35.08,"c":35.61,"v":3992400},{"d":"2024-01-22","o":35.85,"h":36.26,"l":35.81,"c":36.18,"v":2082400},{"d":"2024-01-23","o":36.28,"h":36.31,"l":35.3,"c":35.45,"v":1636900},{"d":"2024-01-24","o":35.73,"h":35.77,"l":34.99,"c":35.04,"v":2269800},{"d":"2024-01-25","o":35.32,"h":35.36,"l":34.72,"c":34.84,"v":2559400},{"d":"2024-01-26","o":34.84,"h":35.11,"l":34.67,"c":35.07,"v":2164000},{"d":"2024-01-29","o":34.9,"h":35.47,"l":34.85,"c":35.3,"v":3525100},{"d":"2024-01-30","o":35.39,"h":35.64,"l":35.2,"c":35.29,"v":2194500},{"d":"2024-01-31","o":35.43,"h":35.72,"l":34.9,"c":35.05,"v":2756600},{"d":"2024-02-01","o":34.87,"h":35.73,"l":34.56,"c":35.73,"v":3665300},{"d":"2024-02-02","o":35.31,"h":35.7,"l":34.94,"c":35.42,"v":2994800},{"d":"2024-02-05","o":34.99,"h":34.99,"l":34.52,"c":34.54,"v":1905900},{"d":"2024-02-06","o":34.57,"h":34.94,"l":34.44,"c":34.86,"v":1663200},{"d":"2024-02-07","o":34.97,"h":34.97,"l":34.48,"c":34.77,"v":1550900},{"d":"2024-02-08","o":34.69,"h":35.05,"l":34.49,"c":35.02,"v":1794300},{"d":"2024-02-09","o":35.01,"h":35.27,"l":34.85,"c":35.23,"v":2249800},{"d":"2024-02-12","o":35.3,"h":35.43,"l":34.66,"c":34.68,"v":2182900},{"d":"2024-02-13","o":33.96,"h":34.29,"l":33.75,"c":34.1,"v":2830700},{"d":"2024-02-14","o":34.2,"h":34.39,"l":33.95,"c":34.03,"v":5294700},{"d":"2024-02-15","o":34.35,"h":34.74,"l":34.22,"c":34.64,"v":2771300},{"d":"2024-02-16","o":34.34,"h":34.62,"l":34.15,"c":34.43,"v":1854800},{"d":"2024-02-20","o":34.32,"h":34.79,"l":34.13,"c":34.38,"v":3112300},{"d":"2024-02-21","o":34.42,"h":34.87,"l":34.32,"c":34.73,"v":2483600},{"d":"2024-02-22","o":34.98,"h":34.98,"l":34.58,"c":34.75,"v":3187000},{"d":"2024-02-23","o":34.74,"h":35.53,"l":34.06,"c":35.24,"v":4707100},{"d":"2024-02-26","o":35.15,"h":35.7,"l":35.14,"c":35.58,"v":4888300},{"d":"2024-02-27","o":37.23,"h":37.74,"l":36.12,"c":36.17,"v":13418500},{"d":"2024-02-28","o":35.96,"h":36.69,"l":35.94,"c":36.19,"v":8170100},{"d":"2024-02-29","o":36.56,"h":37.18,"l":36.48,"c":37.01,"v":53186700},{"d":"2024-03-01","o":36.72,"h":37.03,"l":36.58,"c":36.79,"v":5338700},{"d":"2024-03-04","o":37.12,"h":37.33,"l":36.76,"c":37.26,"v":3369900},{"d":"2024-03-05","o":37.1,"h":37.31,"l":36.57,"c":36.6,"v":3999900},{"d":"2024-03-06","o":36.76,"h":36.9,"l":36.37,"c":36.53,"v":2294100},{"d":"2024-03-07","o":36.75,"h":36.76,"l":36.26,"c":36.52,"v":4307500},{"d":"2024-03-08","o":36.77,"h":36.98,"l":36.64,"c":36.85,"v":2161200},{"d":"2024-03-11","o":36.83,"h":37.02,"l":36.52,"c":36.65,"v":2000400},{"d":"2024-03-12","o":36.58,"h":36.92,"l":36.53,"c":36.85,"v":1764200},{"d":"2024-03-13","o":36.73,"h":37.09,"l":36.71,"c":36.85,"v":1837200},{"d":"2024-03-14","o":36.49,"h":36.53,"l":36.14,"c":36.32,"v":2514000},{"d":"2024-03-15","o":35.96,"h":36.44,"l":35.96,"c":36.28,"v":5020300},{"d":"2024-03-18","o":36.32,"h":36.34,"l":35.84,"c":35.85,"v":3180400},{"d":"2024-03-19","o":35.96,"h":36.14,"l":35.66,"c":35.93,"v":2023100},{"d":"2024-03-20","o":35.91,"h":36.32,"l":35.73,"c":36.22,"v":3106600},{"d":"2024-03-21","o":36.25,"h":36.6,"l":36.17,"c":36.6,"v":2194300},{"d":"2024-03-22","o":36.95,"h":36.96,"l":36.27,"c":36.33,"v":2435500},{"d":"2024-03-25","o":36.45,"h":36.46,"l":35.96,"c":36.03,"v":1864800},{"d":"2024-03-26","o":36.01,"h":36.03,"l":35.6,"c":35.62,"v":2583100},{"d":"2024-03-27","o":36.02,"h":36.4,"l":35.87,"c":36.25,"v":2243400},{"d":"2024-03-28","o":36.42,"h":36.95,"l":36.31,"c":36.78,"v":1954800},{"d":"2024-04-01","o":36.71,"h":36.87,"l":36.07,"c":36.34,"v":1359600},{"d":"2024-04-02","o":36.04,"h":36.2,"l":35.88,"c":36.06,"v":1915000},{"d":"2024-04-03","o":35.95,"h":36.15,"l":35.79,"c":35.92,"v":1591600},{"d":"2024-04-04","o":36.24,"h":36.37,"l":35.65,"c":35.67,"v":1602500},{"d":"2024-04-05","o":35.54,"h":36.07,"l":35.48,"c":35.99,"v":1067900},{"d":"2024-04-08","o":36.1,"h":36.58,"l":36.07,"c":36.56,"v":2397400},{"d":"2024-04-09","o":36.71,"h":36.87,"l":36.28,"c":36.56,"v":1814600},{"d":"2024-04-10","o":35.85,"h":36.16,"l":35.54,"c":36.06,"v":2054200},{"d":"2024-04-11","o":36.34,"h":36.35,"l":35.61,"c":36.09,"v":1737300},{"d":"2024-04-12","o":36.07,"h":36.07,"l":35.43,"c":35.56,"v":1488100},{"d":"2024-04-15","o":35.79,"h":35.79,"l":34.85,"c":35.07,"v":1330400},{"d":"2024-04-16","o":35.02,"h":35.02,"l":34.59,"c":34.67,"v":1458300},{"d":"2024-04-17","o":34.77,"h":34.98,"l":34.45,"c":34.66,"v":1942700},{"d":"2024-04-18","o":34.74,"h":35.21,"l":34.57,"c":35.03,"v":2623200},{"d":"2024-04-19","o":35.18,"h":35.4,"l":34.99,"c":35.27,"v":2657300},{"d":"2024-04-22","o":35.36,"h":35.51,"l":35.15,"c":35.51,"v":3556300},{"d":"2024-04-23","o":35.58,"h":35.8,"l":35.42,"c":35.6,"v":2230700},{"d":"2024-04-24","o":35.41,"h":35.75,"l":35.19,"c":35.57,"v":2764300},{"d":"2024-04-25","o":35.28,"h":35.79,"l":35.11,"c":35.76,"v":1925800},{"d":"2024-04-26","o":35.91,"h":36.61,"l":35.86,"c":36.41,"v":1530500},{"d":"2024-04-29","o":36.69,"h":36.85,"l":35.92,"c":36.11,"v":1935700},{"d":"2024-04-30","o":35.77,"h":36.24,"l":35.69,"c":35.8,"v":2674700},{"d":"2024-05-01","o":35.66,"h":36.45,"l":35.45,"c":35.93,"v":2289300},{"d":"2024-05-02","o":36.2,"h":36.52,"l":35.88,"c":36.4,"v":2173500},{"d":"2024-05-03","o":37.17,"h":37.49,"l":35.69,"c":35.76,"v":2359000},{"d":"2024-05-06","o":35.97,"h":36.13,"l":35.77,"c":36.08,"v":3949200},{"d":"2024-05-07","o":36.34,"h":36.59,"l":36.26,"c":36.47,"v":2437200},{"d":"2024-05-08","o":36.32,"h":36.51,"l":36.13,"c":36.16,"v":1326800},{"d":"2024-05-09","o":36.36,"h":36.44,"l":35.91,"c":36.4,"v":1663200},{"d":"2024-05-10","o":36.71,"h":36.71,"l":35.93,"c":36.07,"v":1499700},{"d":"2024-05-13","o":36.2,"h":36.25,"l":35.79,"c":35.93,"v":996200},{"d":"2024-05-14","o":36.18,"h":36.23,"l":35.69,"c":36.07,"v":1163100},{"d":"2024-05-15","o":36.65,"h":36.72,"l":36.41,"c":36.65,"v":2245600},{"d":"2024-05-16","o":36.62,"h":36.77,"l":36.39,"c":36.45,"v":1192300},{"d":"2024-05-17","o":36.44,"h":36.84,"l":36.31,"c":36.77,"v":1451300},{"d":"2024-05-20","o":36.7,"h":36.95,"l":36.6,"c":36.74,"v":1952600},{"d":"2024-05-21","o":36.67,"h":36.9,"l":36.58,"c":36.72,"v":1107500},{"d":"2024-05-22","o":36.65,"h":36.95,"l":36.28,"c":36.37,"v":1003300},{"d":"2024-05-23","o":36.37,"h":36.47,"l":36.02,"c":36.07,"v":1332500},{"d":"2024-05-24","o":36.26,"h":36.38,"l":35.99,"c":36.13,"v":1330100},{"d":"2024-05-28","o":36.34,"h":36.39,"l":35.66,"c":35.71,"v":1157200},{"d":"2024-05-29","o":35.23,"h":35.48,"l":35,"c":35.46,"v":1963000},{"d":"2024-05-30","o":35.66,"h":35.78,"l":35.42,"c":35.65,"v":1617600},{"d":"2024-05-31","o":35.86,"h":36.07,"l":35.51,"c":36.04,"v":2793300},{"d":"2024-06-03","o":36.13,"h":36.25,"l":35.66,"c":35.98,"v":1577400},{"d":"2024-06-04","o":35.89,"h":36.49,"l":35.89,"c":36.38,"v":1583400},{"d":"2024-06-05","o":36.26,"h":36.27,"l":35.85,"c":35.93,"v":1683500},{"d":"2024-06-06","o":35.66,"h":36.09,"l":35.58,"c":35.77,"v":1434200},{"d":"2024-06-07","o":35.38,"h":35.84,"l":35.12,"c":35.65,"v":2106000},{"d":"2024-06-10","o":35.48,"h":35.91,"l":35.25,"c":35.71,"v":1517100},{"d":"2024-06-11","o":35.58,"h":35.84,"l":35.41,"c":35.55,"v":1473400},{"d":"2024-06-12","o":36.16,"h":36.36,"l":35.21,"c":35.28,"v":3573900},{"d":"2024-06-13","o":35.35,"h":35.48,"l":34.93,"c":35.41,"v":1942100},{"d":"2024-06-14","o":35.07,"h":35.45,"l":34.89,"c":35.44,"v":1276500},{"d":"2024-06-17","o":35.16,"h":35.63,"l":35.12,"c":35.62,"v":1740200},{"d":"2024-06-18","o":35.69,"h":36.15,"l":35.61,"c":36.13,"v":2923700},{"d":"2024-06-20","o":36.25,"h":36.25,"l":35.68,"c":36.03,"v":2047900},{"d":"2024-06-21","o":36.16,"h":36.52,"l":35.93,"c":36.35,"v":3057700},{"d":"2024-06-24","o":36.4,"h":37.06,"l":36.26,"c":36.8,"v":1751200},{"d":"2024-06-25","o":36.73,"h":36.77,"l":36.21,"c":36.25,"v":1355700},{"d":"2024-06-26","o":36.03,"h":36.18,"l":35.89,"c":36.06,"v":1555500},{"d":"2024-06-27","o":36.2,"h":36.76,"l":36.05,"c":36.76,"v":2559300},{"d":"2024-06-28","o":36.92,"h":37.23,"l":36.63,"c":37.16,"v":3032600},{"d":"2024-07-01","o":37.25,"h":37.55,"l":36.81,"c":37.4,"v":2388300},{"d":"2024-07-02","o":37.49,"h":37.85,"l":37.22,"c":37.34,"v":2670000},{"d":"2024-07-03","o":37.49,"h":37.67,"l":37.3,"c":37.31,"v":914600},{"d":"2024-07-05","o":37.4,"h":37.65,"l":37.26,"c":37.45,"v":1403100},{"d":"2024-07-08","o":37.48,"h":37.66,"l":37.3,"c":37.4,"v":1334600},{"d":"2024-07-09","o":37.4,"h":37.52,"l":37.09,"c":37.23,"v":1269100},{"d":"2024-07-10","o":37.32,"h":37.4,"l":36.86,"c":37.31,"v":1421800},{"d":"2024-07-11","o":37.8,"h":37.93,"l":36.54,"c":36.55,"v":3388500},{"d":"2024-07-12","o":36.64,"h":36.7,"l":36.01,"c":36.02,"v":4312400},{"d":"2024-07-15","o":36.18,"h":36.51,"l":35.74,"c":35.86,"v":2956200},{"d":"2024-07-16","o":36.02,"h":36.45,"l":35.79,"c":36.26,"v":1898200},{"d":"2024-07-17","o":36.13,"h":36.52,"l":36.13,"c":36.31,"v":1843500},{"d":"2024-07-18","o":36.17,"h":36.7,"l":36.04,"c":36.25,"v":2455600},{"d":"2024-07-19","o":36.31,"h":36.54,"l":36.16,"c":36.24,"v":1763500},{"d":"2024-07-22","o":36.35,"h":36.9,"l":36.19,"c":36.75,"v":2173800},{"d":"2024-07-23","o":36.75,"h":37,"l":36.43,"c":36.57,"v":1726000},{"d":"2024-07-24","o":36.53,"h":36.7,"l":35.66,"c":35.71,"v":2757700},{"d":"2024-07-25","o":35.58,"h":35.64,"l":34.38,"c":34.87,"v":4763300},{"d":"2024-07-26","o":35.07,"h":35.56,"l":34.82,"c":35.39,"v":3001800},{"d":"2024-07-29","o":35.47,"h":36.2,"l":35.18,"c":36.09,"v":2893000},{"d":"2024-07-30","o":36.16,"h":36.23,"l":35.67,"c":36.14,"v":2056500},{"d":"2024-07-31","o":36.21,"h":36.54,"l":35.96,"c":36.09,"v":2280500},{"d":"2024-08-01","o":36.35,"h":36.92,"l":36.26,"c":36.84,"v":2096500},{"d":"2024-08-02","o":36.99,"h":38.85,"l":36.66,"c":37.75,"v":4077500},{"d":"2024-08-05","o":37.29,"h":38.01,"l":37.02,"c":37.08,"v":2677700},{"d":"2024-08-06","o":37.07,"h":38.6,"l":36.87,"c":38.07,"v":2384400},{"d":"2024-08-07","o":38.14,"h":38.91,"l":37.85,"c":38.32,"v":3061100},{"d":"2024-08-08","o":38.3,"h":38.61,"l":38.06,"c":38.36,"v":1525100},{"d":"2024-08-09","o":38.56,"h":38.6,"l":38.22,"c":38.34,"v":1393300},{"d":"2024-08-12","o":38.3,"h":38.45,"l":37.95,"c":38.42,"v":1860400},{"d":"2024-08-13","o":38.7,"h":38.85,"l":38.31,"c":38.4,"v":1670900},{"d":"2024-08-14","o":38.4,"h":38.72,"l":38.26,"c":38.3,"v":1479400},{"d":"2024-08-15","o":38.22,"h":38.54,"l":37.98,"c":38.42,"v":2332100},{"d":"2024-08-16","o":38.39,"h":38.49,"l":38.09,"c":38.26,"v":1341300},{"d":"2024-08-19","o":38.37,"h":38.75,"l":38.28,"c":38.56,"v":1208700},{"d":"2024-08-20","o":38.61,"h":38.67,"l":38.13,"c":38.63,"v":1868800},{"d":"2024-08-21","o":38.68,"h":38.69,"l":38.44,"c":38.61,"v":1576400},{"d":"2024-08-22","o":38.66,"h":38.81,"l":38.04,"c":38.35,"v":1695300},{"d":"2024-08-23","o":38.41,"h":38.67,"l":38.29,"c":38.57,"v":1950600},{"d":"2024-08-26","o":38.86,"h":38.86,"l":38.38,"c":38.61,"v":1981000},{"d":"2024-08-27","o":38.4,"h":39.19,"l":38.22,"c":38.83,"v":2557800},{"d":"2024-08-28","o":38.84,"h":39.34,"l":38.82,"c":39.22,"v":2221800},{"d":"2024-08-29","o":39.22,"h":39.28,"l":38.94,"c":39.14,"v":1391600},{"d":"2024-08-30","o":39.33,"h":39.91,"l":39.15,"c":39.77,"v":2098400},{"d":"2024-09-03","o":39.65,"h":39.92,"l":39.4,"c":39.59,"v":1976200},{"d":"2024-09-04","o":39.65,"h":39.96,"l":39.27,"c":39.59,"v":1655500},{"d":"2024-09-05","o":39.81,"h":40.21,"l":39.69,"c":39.75,"v":1522900},{"d":"2024-09-06","o":39.68,"h":39.72,"l":38.54,"c":39.4,"v":3346400},{"d":"2024-09-09","o":39.39,"h":39.4,"l":38.65,"c":39.19,"v":1752900},{"d":"2024-09-10","o":39.35,"h":39.95,"l":39.14,"c":39.91,"v":1354900},{"d":"2024-09-11","o":39.57,"h":40.14,"l":39.23,"c":40.1,"v":1831400},{"d":"2024-09-12","o":40.07,"h":40.74,"l":40,"c":40.6,"v":2233400},{"d":"2024-09-13","o":40.71,"h":41.24,"l":40.59,"c":41.12,"v":2142400},{"d":"2024-09-16","o":41.2,"h":41.41,"l":40.71,"c":40.95,"v":1159500},{"d":"2024-09-17","o":40.82,"h":41.07,"l":40.2,"c":40.29,"v":1935300},{"d":"2024-09-18","o":40.39,"h":40.55,"l":39.57,"c":39.66,"v":2160500},{"d":"2024-09-19","o":39.82,"h":40.03,"l":39.54,"c":39.82,"v":1979400},{"d":"2024-09-20","o":39.65,"h":39.96,"l":39.35,"c":39.62,"v":4973800},{"d":"2024-09-23","o":39.89,"h":40.29,"l":39.75,"c":39.96,"v":2858800},{"d":"2024-09-24","o":39.43,"h":39.87,"l":39.25,"c":39.56,"v":2135800},{"d":"2024-09-25","o":39.66,"h":39.88,"l":39.12,"c":39.33,"v":1478700},{"d":"2024-09-26","o":39.15,"h":39.35,"l":38.38,"c":38.5,"v":2351800},{"d":"2024-09-27","o":38.84,"h":38.9,"l":38.22,"c":38.27,"v":1752900},{"d":"2024-09-30","o":38.13,"h":38.39,"l":37.95,"c":38.39,"v":2429200},{"d":"2024-10-01","o":38.56,"h":38.68,"l":38.01,"c":38.1,"v":1945900},{"d":"2024-10-02","o":37.76,"h":38.16,"l":37.62,"c":38.13,"v":1439300},{"d":"2024-10-03","o":38.13,"h":38.33,"l":37.76,"c":38.1,"v":1668400},{"d":"2024-10-04","o":37.97,"h":38.45,"l":37.78,"c":38.34,"v":2026900},{"d":"2024-10-07","o":38.19,"h":38.29,"l":37.69,"c":37.84,"v":1613000},{"d":"2024-10-08","o":37.94,"h":38.03,"l":37.21,"c":37.33,"v":1585700},{"d":"2024-10-09","o":37.24,"h":37.45,"l":37.15,"c":37.33,"v":1241200},{"d":"2024-10-10","o":37.33,"h":38.02,"l":37.3,"c":37.45,"v":2038600},{"d":"2024-10-11","o":37.66,"h":37.98,"l":37.4,"c":37.89,"v":1439800},{"d":"2024-10-14","o":37.83,"h":37.97,"l":37.61,"c":37.83,"v":832500},{"d":"2024-10-15","o":37.93,"h":38.27,"l":37.38,"c":37.5,"v":2509400},{"d":"2024-10-16","o":37.56,"h":38.27,"l":37.51,"c":38.14,"v":1361600},{"d":"2024-10-17","o":37.96,"h":38.18,"l":37.71,"c":38.11,"v":1362200},{"d":"2024-10-18","o":38.14,"h":38.41,"l":38.04,"c":38.12,"v":1507100},{"d":"2024-10-21","o":37.92,"h":38.03,"l":37.28,"c":37.34,"v":1661500},{"d":"2024-10-22","o":37.27,"h":38.34,"l":37.27,"c":38.16,"v":2126200},{"d":"2024-10-23","o":38.37,"h":39.38,"l":38.3,"c":39.05,"v":3260000},{"d":"2024-10-24","o":39.12,"h":39.35,"l":38.58,"c":38.62,"v":1995200},{"d":"2024-10-25","o":38.8,"h":38.8,"l":38.14,"c":38.27,"v":2210300},{"d":"2024-10-28","o":38.48,"h":38.65,"l":38.12,"c":38.24,"v":2291100},{"d":"2024-10-29","o":38.05,"h":38.43,"l":37.73,"c":37.8,"v":2805200},{"d":"2024-10-30","o":37.02,"h":37.62,"l":36.15,"c":36.7,"v":4774400},{"d":"2024-10-31","o":36.34,"h":36.34,"l":35.23,"c":35.24,"v":4026500},{"d":"2024-11-01","o":35.22,"h":35.49,"l":34.81,"c":35.02,"v":3508500},{"d":"2024-11-04","o":35.12,"h":35.4,"l":34.83,"c":35.2,"v":2896700},{"d":"2024-11-05","o":35.12,"h":35.46,"l":34.93,"c":35.4,"v":1943600},{"d":"2024-11-06","o":36.09,"h":36.68,"l":35.6,"c":36.37,"v":3217600},{"d":"2024-11-07","o":36.4,"h":36.95,"l":36.02,"c":36.73,"v":2080500},{"d":"2024-11-08","o":36.92,"h":37.39,"l":36.78,"c":36.96,"v":2211400},{"d":"2024-11-11","o":37.12,"h":38.15,"l":37.08,"c":37.41,"v":2453800},{"d":"2024-11-12","o":37.46,"h":37.76,"l":37.29,"c":37.33,"v":1969800},{"d":"2024-11-13","o":37.61,"h":38.25,"l":37.61,"c":37.96,"v":2325300},{"d":"2024-11-14","o":37.88,"h":37.94,"l":37.46,"c":37.51,"v":1788800},{"d":"2024-11-15","o":37.47,"h":37.68,"l":37.35,"c":37.6,"v":1683700},{"d":"2024-11-18","o":37.5,"h":37.93,"l":37.34,"c":37.44,"v":2389000},{"d":"2024-11-19","o":37.36,"h":37.76,"l":37.11,"c":37.58,"v":1251800},{"d":"2024-11-20","o":37.4,"h":37.76,"l":37.37,"c":37.54,"v":1289200},{"d":"2024-11-21","o":37.53,"h":37.79,"l":37.4,"c":37.63,"v":1202700},{"d":"2024-11-22","o":37.62,"h":37.84,"l":37.53,"c":37.66,"v":1214600},{"d":"2024-11-25","o":37.78,"h":38.19,"l":37.78,"c":38.05,"v":3773200},{"d":"2024-11-26","o":38.09,"h":38.61,"l":37.94,"c":38.32,"v":3025800},{"d":"2024-11-27","o":38.56,"h":38.84,"l":38.54,"c":38.62,"v":1602500},{"d":"2024-11-29","o":38.56,"h":38.78,"l":38.28,"c":38.29,"v":1368800},{"d":"2024-12-02","o":38.29,"h":38.29,"l":37.48,"c":37.69,"v":1865200},{"d":"2024-12-03","o":37.78,"h":37.78,"l":37.43,"c":37.44,"v":1126000},{"d":"2024-12-04","o":37.49,"h":37.66,"l":37.13,"c":37.61,"v":1261400},{"d":"2024-12-05","o":37.5,"h":37.5,"l":37.14,"c":37.38,"v":2393200},{"d":"2024-12-06","o":37.4,"h":37.6,"l":37.26,"c":37.26,"v":2233000},{"d":"2024-12-09","o":37.25,"h":37.9,"l":37.22,"c":37.69,"v":2510100},{"d":"2024-12-10","o":37.95,"h":38.08,"l":37.47,"c":37.57,"v":3566300},{"d":"2024-12-11","o":37.49,"h":38.12,"l":37.47,"c":37.75,"v":3229000},{"d":"2024-12-12","o":37.69,"h":38.31,"l":37.59,"c":37.96,"v":2917900},{"d":"2024-12-13","o":37.57,"h":37.85,"l":37.06,"c":37.37,"v":2634500},{"d":"2024-12-16","o":37.55,"h":38.08,"l":37.25,"c":37.42,"v":1784500},{"d":"2024-12-17","o":36.61,"h":37.47,"l":36.36,"c":36.9,"v":2879400},{"d":"2024-12-18","o":36.85,"h":37.23,"l":35.75,"c":35.96,"v":2951600},{"d":"2024-12-19","o":35.92,"h":37.02,"l":35.8,"c":36.06,"v":3691300},{"d":"2024-12-20","o":36.33,"h":36.9,"l":36.18,"c":36.52,"v":6057300},{"d":"2024-12-23","o":36.31,"h":36.86,"l":36.27,"c":36.83,"v":1363000},{"d":"2024-12-24","o":36.79,"h":37.17,"l":36.67,"c":37.15,"v":516100},{"d":"2024-12-26","o":37.01,"h":37.39,"l":36.9,"c":37.15,"v":1390700},{"d":"2024-12-27","o":37,"h":37.34,"l":36.94,"c":37.1,"v":1255400},{"d":"2024-12-30","o":36.87,"h":37.04,"l":36.55,"c":37.04,"v":1966400},{"d":"2024-12-31","o":37.32,"h":37.46,"l":37.05,"c":37.42,"v":1636600},{"d":"2025-01-02","o":37.32,"h":37.49,"l":36.69,"c":36.75,"v":1742600},{"d":"2025-01-03","o":36.81,"h":37.34,"l":36.64,"c":37.31,"v":1220400},{"d":"2025-01-06","o":37.27,"h":37.35,"l":36.02,"c":36.1,"v":2711500},{"d":"2025-01-07","o":36.34,"h":36.49,"l":35.7,"c":35.88,"v":3070000},{"d":"2025-01-08","o":35.89,"h":36.17,"l":35.66,"c":36.17,"v":2240200},{"d":"2025-01-10","o":35.61,"h":35.93,"l":35.17,"c":35.28,"v":2471100},{"d":"2025-01-13","o":35.29,"h":35.48,"l":34.93,"c":35.43,"v":2733000},{"d":"2025-01-14","o":35.41,"h":35.68,"l":35.19,"c":35.23,"v":2698900},{"d":"2025-01-15","o":35.98,"h":36,"l":34.38,"c":34.43,"v":3478900},{"d":"2025-01-16","o":34.41,"h":34.9,"l":34.25,"c":34.86,"v":2091600},{"d":"2025-01-17","o":34.87,"h":35.49,"l":34.84,"c":35.19,"v":1624900},{"d":"2025-01-21","o":34.9,"h":35.54,"l":34.9,"c":35.43,"v":2361300},{"d":"2025-01-22","o":35.21,"h":35.21,"l":34.71,"c":34.91,"v":1600900},{"d":"2025-01-23","o":34.86,"h":34.86,"l":34.01,"c":34.63,"v":3286900},{"d":"2025-01-24","o":34.9,"h":34.92,"l":34.37,"c":34.6,"v":2685700},{"d":"2025-01-27","o":34.56,"h":35.21,"l":34.47,"c":34.81,"v":2909600},{"d":"2025-01-28","o":34.65,"h":35.5,"l":34.52,"c":35.13,"v":3696000},{"d":"2025-01-29","o":35.05,"h":35.2,"l":34.11,"c":34.45,"v":2902000},{"d":"2025-01-30","o":34.82,"h":34.88,"l":34.22,"c":34.56,"v":2423900},{"d":"2025-01-31","o":34.47,"h":34.99,"l":34.31,"c":34.63,"v":1704600},{"d":"2025-02-03","o":34.3,"h":34.71,"l":34.03,"c":34.52,"v":1979100},{"d":"2025-02-04","o":34.27,"h":34.86,"l":34.11,"c":34.75,"v":1488200},{"d":"2025-02-05","o":34.98,"h":35.27,"l":34.68,"c":35.14,"v":1523200},{"d":"2025-02-06","o":35.21,"h":35.41,"l":35.04,"c":35.33,"v":1599500},{"d":"2025-02-07","o":35.41,"h":35.71,"l":35.13,"c":35.53,"v":1698500},{"d":"2025-02-10","o":35.46,"h":35.65,"l":35.13,"c":35.35,"v":1398400},{"d":"2025-02-11","o":35.19,"h":35.36,"l":35.07,"c":35.35,"v":2099200},{"d":"2025-02-12","o":34.8,"h":35.46,"l":34.74,"c":35.26,"v":1503800},{"d":"2025-02-13","o":35.37,"h":35.9,"l":35.35,"c":35.83,"v":2189300},{"d":"2025-02-14","o":35.95,"h":36.07,"l":35.19,"c":35.24,"v":2710700},{"d":"2025-02-18","o":35.21,"h":35.59,"l":35.1,"c":35.54,"v":1683300},{"d":"2025-02-19","o":35.52,"h":35.6,"l":35.17,"c":35.31,"v":1547300},{"d":"2025-02-20","o":35.33,"h":35.74,"l":35.25,"c":35.71,"v":1770700},{"d":"2025-02-21","o":35.5,"h":35.67,"l":34.31,"c":35.14,"v":4163900},{"d":"2025-02-24","o":35.28,"h":35.3,"l":34.67,"c":34.78,"v":2553700},{"d":"2025-02-25","o":35.09,"h":35.49,"l":34.81,"c":35.34,"v":3275900},{"d":"2025-02-26","o":35.27,"h":35.38,"l":34.67,"c":34.8,"v":2628000},{"d":"2025-02-27","o":34.74,"h":36.47,"l":34.57,"c":36.45,"v":4930100},{"d":"2025-02-28","o":36.66,"h":37.72,"l":36.47,"c":37.01,"v":6767400},{"d":"2025-03-03","o":37.05,"h":37.63,"l":36.68,"c":37.31,"v":2610000},{"d":"2025-03-04","o":37.43,"h":37.69,"l":36.38,"c":36.4,"v":2553200},{"d":"2025-03-05","o":36.05,"h":36.86,"l":36.04,"c":36.84,"v":2999700},{"d":"2025-03-06","o":36.51,"h":36.58,"l":35.73,"c":36.07,"v":2513800},{"d":"2025-03-07","o":36.16,"h":36.73,"l":36.11,"c":36.23,"v":1688300},{"d":"2025-03-10","o":36.38,"h":36.85,"l":35.87,"c":36,"v":2653500},{"d":"2025-03-11","o":35.94,"h":36.13,"l":35.26,"c":35.6,"v":2661900},{"d":"2025-03-12","o":35.61,"h":35.88,"l":34.97,"c":34.99,"v":1631000},{"d":"2025-03-13","o":34.9,"h":35.37,"l":34.56,"c":34.66,"v":2247900},{"d":"2025-03-14","o":34.44,"h":35.45,"l":34.39,"c":35.4,"v":2647300},{"d":"2025-03-17","o":35.31,"h":36.18,"l":35.23,"c":36,"v":1909800},{"d":"2025-03-18","o":35.75,"h":36.26,"l":35.67,"c":36.15,"v":1860900},{"d":"2025-03-19","o":36.06,"h":36.54,"l":35.88,"c":36.35,"v":2235900},{"d":"2025-03-20","o":36.25,"h":36.7,"l":36.16,"c":36.47,"v":1535500},{"d":"2025-03-21","o":36.59,"h":36.89,"l":36.22,"c":36.38,"v":4269700},{"d":"2025-03-24","o":36.49,"h":37.27,"l":36.49,"c":37.09,"v":2213500},{"d":"2025-03-25","o":37.12,"h":37.45,"l":36.67,"c":36.87,"v":2851100},{"d":"2025-03-26","o":37.06,"h":37.24,"l":36.85,"c":37.24,"v":1428500},{"d":"2025-03-27","o":37.36,"h":37.87,"l":37.21,"c":37.48,"v":2746400},{"d":"2025-03-28","o":37.67,"h":37.84,"l":37.26,"c":37.58,"v":1286700},{"d":"2025-03-31","o":37.78,"h":38.06,"l":37.59,"c":37.81,"v":3710500},{"d":"2025-04-01","o":37.87,"h":38.01,"l":37.31,"c":37.65,"v":2234700},{"d":"2025-04-02","o":37.68,"h":38.02,"l":37.4,"c":37.84,"v":1257200},{"d":"2025-04-03","o":37.55,"h":37.94,"l":37.12,"c":37.18,"v":1802200},{"d":"2025-04-04","o":36.41,"h":37.06,"l":35.42,"c":35.47,"v":3075600},{"d":"2025-04-07","o":34.87,"h":35.88,"l":33.78,"c":33.96,"v":2979400},{"d":"2025-04-08","o":34.75,"h":34.82,"l":32.47,"c":32.8,"v":2825100},{"d":"2025-04-09","o":32.36,"h":35.24,"l":31.68,"c":35.1,"v":2554300},{"d":"2025-04-10","o":34.83,"h":35.41,"l":33.44,"c":34.34,"v":1747700},{"d":"2025-04-11","o":34.01,"h":35.22,"l":33.62,"c":35.15,"v":1894900},{"d":"2025-04-14","o":35.38,"h":36.07,"l":35.17,"c":35.88,"v":1852800},{"d":"2025-04-15","o":35.86,"h":36.32,"l":35.86,"c":36.12,"v":1007900},{"d":"2025-04-16","o":36.05,"h":36.59,"l":36.05,"c":36.35,"v":1518400},{"d":"2025-04-17","o":36.5,"h":37.22,"l":36.49,"c":36.86,"v":1493500},{"d":"2025-04-21","o":36.62,"h":36.79,"l":35.89,"c":36.44,"v":1242700},{"d":"2025-04-22","o":36.84,"h":37.37,"l":36.77,"c":37.27,"v":1497200},{"d":"2025-04-23","o":37.36,"h":37.99,"l":36.73,"c":36.99,"v":2228600},{"d":"2025-04-24","o":36.95,"h":37.2,"l":36.62,"c":36.95,"v":1143000},{"d":"2025-04-25","o":36.87,"h":37.18,"l":36.52,"c":36.83,"v":1561700},{"d":"2025-04-28","o":36.77,"h":37.33,"l":36.72,"c":37.22,"v":1582600},{"d":"2025-04-29","o":37.08,"h":37.26,"l":36.61,"c":36.65,"v":2212000},{"d":"2025-04-30","o":36.72,"h":37.43,"l":36.07,"c":37.39,"v":2724700},{"d":"2025-05-01","o":37.43,"h":38.12,"l":37.05,"c":37.89,"v":2740400},{"d":"2025-05-02","o":38.73,"h":39.49,"l":38.08,"c":39.31,"v":3397900},{"d":"2025-05-05","o":39.32,"h":39.49,"l":38.57,"c":38.87,"v":2325300},{"d":"2025-05-06","o":38.77,"h":38.93,"l":38.4,"c":38.73,"v":1413900},{"d":"2025-05-07","o":38.81,"h":39.07,"l":38.59,"c":38.79,"v":2179700},{"d":"2025-05-08","o":38.95,"h":39.04,"l":38.32,"c":38.36,"v":1554800},{"d":"2025-05-09","o":38.28,"h":38.78,"l":38.16,"c":38.7,"v":1184300},{"d":"2025-05-12","o":38.97,"h":39.01,"l":38.13,"c":38.31,"v":2287000},{"d":"2025-05-13","o":38.39,"h":38.39,"l":37.49,"c":37.68,"v":2046300},{"d":"2025-05-14","o":37.47,"h":37.49,"l":36.96,"c":37.43,"v":1869600},{"d":"2025-05-15","o":37.43,"h":38.3,"l":37.43,"c":38.29,"v":2054200},{"d":"2025-05-16","o":38.43,"h":38.77,"l":38.27,"c":38.73,"v":1620500},{"d":"2025-05-19","o":38.41,"h":38.85,"l":38.33,"c":38.78,"v":999500},{"d":"2025-05-20","o":38.49,"h":38.82,"l":38.47,"c":38.6,"v":1487700},{"d":"2025-05-21","o":38.53,"h":38.76,"l":37.79,"c":37.91,"v":1479000},{"d":"2025-05-22","o":37.86,"h":38.11,"l":37.22,"c":37.63,"v":1867200},{"d":"2025-05-23","o":37.66,"h":37.69,"l":37.22,"c":37.65,"v":1314400},{"d":"2025-05-27","o":37.81,"h":37.9,"l":37.31,"c":37.72,"v":3237000},{"d":"2025-05-28","o":37.61,"h":37.79,"l":37.06,"c":37.25,"v":2568100},{"d":"2025-05-29","o":37.21,"h":37.67,"l":36.99,"c":37.5,"v":1551800},{"d":"2025-05-30","o":37.48,"h":38.01,"l":37.21,"c":37.85,"v":4030400},{"d":"2025-06-02","o":37.58,"h":37.9,"l":37.16,"c":37.87,"v":1365900},{"d":"2025-06-03","o":37.75,"h":37.78,"l":36.98,"c":37.33,"v":1644600},{"d":"2025-06-04","o":37.23,"h":37.5,"l":37.1,"c":37.21,"v":1534300},{"d":"2025-06-05","o":37.18,"h":37.23,"l":36.83,"c":36.86,"v":1169000},{"d":"2025-06-06","o":36.61,"h":37.15,"l":36.4,"c":36.68,"v":2207600},{"d":"2025-06-09","o":36.76,"h":36.99,"l":36.25,"c":36.7,"v":1424700},{"d":"2025-06-10","o":36.8,"h":37.08,"l":36.51,"c":36.94,"v":2223500},{"d":"2025-06-11","o":36.98,"h":37.1,"l":36.17,"c":36.34,"v":2625700},{"d":"2025-06-12","o":36.26,"h":36.75,"l":36.13,"c":36.62,"v":1821800},{"d":"2025-06-13","o":36.16,"h":36.94,"l":36.1,"c":36.4,"v":2496900},{"d":"2025-06-16","o":36.52,"h":36.76,"l":35.93,"c":36.06,"v":2292800},{"d":"2025-06-17","o":36.22,"h":36.63,"l":36,"c":36.45,"v":2756200},{"d":"2025-06-18","o":36.54,"h":36.86,"l":36.29,"c":36.52,"v":1582800},{"d":"2025-06-20","o":36.67,"h":36.74,"l":36.19,"c":36.47,"v":2798800},{"d":"2025-06-23","o":36.5,"h":37.06,"l":36.46,"c":36.8,"v":2114800},{"d":"2025-06-24","o":36.73,"h":37.02,"l":36.63,"c":36.67,"v":2025500},{"d":"2025-06-25","o":36.32,"h":36.49,"l":35.81,"c":35.81,"v":4150300},{"d":"2025-06-26","o":35.99,"h":36.13,"l":35.68,"c":36.03,"v":1933400},{"d":"2025-06-27","o":36.03,"h":36.19,"l":35.67,"c":35.94,"v":2981000},{"d":"2025-06-30","o":35.86,"h":36.13,"l":35.31,"c":36.07,"v":2366500},{"d":"2025-07-01","o":35.95,"h":36.32,"l":35.72,"c":35.74,"v":3234000},{"d":"2025-07-02","o":35.66,"h":35.87,"l":35.1,"c":35.44,"v":2164500},{"d":"2025-07-03","o":35.42,"h":35.83,"l":35.22,"c":35.6,"v":1235700},{"d":"2025-07-07","o":35.6,"h":36,"l":35.24,"c":35.4,"v":2750300},{"d":"2025-07-08","o":35.24,"h":35.77,"l":35.2,"c":35.47,"v":3155400},{"d":"2025-07-09","o":35.5,"h":35.84,"l":35.45,"c":35.51,"v":3288800},{"d":"2025-07-10","o":35.46,"h":35.92,"l":35.35,"c":35.73,"v":2025500},{"d":"2025-07-11","o":35.33,"h":35.87,"l":35.31,"c":35.76,"v":2518500},{"d":"2025-07-14","o":35.8,"h":36.15,"l":35.76,"c":35.91,"v":1999300},{"d":"2025-07-15","o":35.91,"h":35.94,"l":35.39,"c":35.49,"v":2117500},{"d":"2025-07-16","o":35.5,"h":36.1,"l":35.5,"c":36.02,"v":1595100},{"d":"2025-07-17","o":35.97,"h":36.39,"l":35.89,"c":36.3,"v":2025400},{"d":"2025-07-18","o":36.28,"h":36.55,"l":36.05,"c":36.15,"v":2758000},{"d":"2025-07-21","o":36.19,"h":36.47,"l":36.07,"c":36.1,"v":1695900},{"d":"2025-07-22","o":36.1,"h":36.86,"l":36.05,"c":36.74,"v":1980900},{"d":"2025-07-23","o":36.74,"h":36.83,"l":36.48,"c":36.61,"v":1550800},{"d":"2025-07-24","o":36.56,"h":36.56,"l":36.23,"c":36.26,"v":1468100},{"d":"2025-07-25","o":36.26,"h":36.38,"l":35.97,"c":36.01,"v":1207800},{"d":"2025-07-28","o":36,"h":36.06,"l":35.28,"c":35.28,"v":1489700},{"d":"2025-07-29","o":35.45,"h":36.16,"l":35.22,"c":36.11,"v":1808700},{"d":"2025-07-30","o":36.13,"h":36.13,"l":34.9,"c":35.25,"v":1930400},{"d":"2025-07-31","o":35.07,"h":35.25,"l":34.52,"c":34.69,"v":2888600},{"d":"2025-08-01","o":35.61,"h":36.1,"l":34.55,"c":35.19,"v":5176500},{"d":"2025-08-04","o":35.22,"h":35.84,"l":35.12,"c":35.48,"v":2082600},{"d":"2025-08-05","o":35.57,"h":35.67,"l":35.22,"c":35.28,"v":1593000},{"d":"2025-08-06","o":35.19,"h":35.34,"l":34.45,"c":34.84,"v":2940700},{"d":"2025-08-07","o":34.96,"h":34.96,"l":34.54,"c":34.75,"v":1344100},{"d":"2025-08-08","o":34.8,"h":34.85,"l":34.34,"c":34.42,"v":1218100},{"d":"2025-08-11","o":34.3,"h":34.48,"l":34.17,"c":34.22,"v":968000},{"d":"2025-08-12","o":34.22,"h":34.35,"l":33.96,"c":34.25,"v":1696100},{"d":"2025-08-13","o":34.34,"h":34.91,"l":34.19,"c":34.89,"v":1903600},{"d":"2025-08-14","o":34.6,"h":34.75,"l":34.42,"c":34.59,"v":1804200},{"d":"2025-08-15","o":34.57,"h":34.8,"l":34.47,"c":34.78,"v":1660100},{"d":"2025-08-18","o":34.7,"h":34.75,"l":34.36,"c":34.41,"v":2098700},{"d":"2025-08-19","o":34.5,"h":35.07,"l":34.47,"c":34.98,"v":2872800},{"d":"2025-08-20","o":35.1,"h":35.58,"l":35.03,"c":35.09,"v":2064500},{"d":"2025-08-21","o":34.97,"h":35.45,"l":34.97,"c":35.23,"v":1806000},{"d":"2025-08-22","o":35.53,"h":35.85,"l":35.39,"c":35.76,"v":2831400},{"d":"2025-08-25","o":35.74,"h":35.84,"l":34.97,"c":35.23,"v":1314000},{"d":"2025-08-26","o":35.3,"h":35.47,"l":34.95,"c":35.09,"v":2294300},{"d":"2025-08-27","o":35.17,"h":35.66,"l":35.06,"c":35.55,"v":2289400},{"d":"2025-08-28","o":35.53,"h":35.63,"l":35.21,"c":35.4,"v":1876600},{"d":"2025-08-29","o":35.33,"h":35.85,"l":35.29,"c":35.82,"v":1780500},{"d":"2025-09-02","o":35.57,"h":35.61,"l":34.53,"c":34.66,"v":2424400},{"d":"2025-09-03","o":34.6,"h":34.86,"l":34.5,"c":34.74,"v":2286100},{"d":"2025-09-04","o":34.81,"h":35.08,"l":34.25,"c":34.62,"v":4041100},{"d":"2025-09-05","o":34.74,"h":34.95,"l":34.41,"c":34.85,"v":4256700},{"d":"2025-09-08","o":34.59,"h":34.83,"l":34.47,"c":34.71,"v":2527200},{"d":"2025-09-09","o":34.68,"h":34.85,"l":34.4,"c":34.64,"v":2307500},{"d":"2025-09-10","o":34.55,"h":34.71,"l":34.1,"c":34.12,"v":2329500},{"d":"2025-09-11","o":34.14,"h":34.67,"l":34.12,"c":34.62,"v":1970500},{"d":"2025-09-12","o":34.6,"h":34.64,"l":33.91,"c":34.13,"v":2753500},{"d":"2025-09-15","o":34.03,"h":34.03,"l":33.27,"c":33.44,"v":3626900},{"d":"2025-09-16","o":33.44,"h":33.66,"l":33.2,"c":33.36,"v":3001800},{"d":"2025-09-17","o":33.16,"h":33.79,"l":33.16,"c":33.28,"v":3494700},{"d":"2025-09-18","o":33.26,"h":33.5,"l":33.1,"c":33.37,"v":2079900},{"d":"2025-09-19","o":33.34,"h":33.65,"l":33.22,"c":33.43,"v":5263200},{"d":"2025-09-22","o":33.47,"h":33.6,"l":33.08,"c":33.34,"v":2944300},{"d":"2025-09-23","o":33.41,"h":33.54,"l":33.15,"c":33.52,"v":2783300},{"d":"2025-09-24","o":33.39,"h":33.49,"l":32.74,"c":32.76,"v":2946200},{"d":"2025-09-25","o":32.76,"h":32.87,"l":32.5,"c":32.61,"v":4648400},{"d":"2025-09-26","o":32.62,"h":32.86,"l":32.46,"c":32.62,"v":3139500},{"d":"2025-09-29","o":32.64,"h":32.8,"l":32.35,"c":32.47,"v":2921100},{"d":"2025-09-30","o":32.38,"h":33.27,"l":32.38,"c":33.25,"v":3181100},{"d":"2025-10-01","o":33.28,"h":33.51,"l":32.78,"c":32.83,"v":3138800},{"d":"2025-10-02","o":32.92,"h":32.99,"l":32.46,"c":32.68,"v":2461700},{"d":"2025-10-03","o":32.68,"h":32.94,"l":32.59,"c":32.64,"v":1653700},{"d":"2025-10-06","o":32.75,"h":32.75,"l":32.21,"c":32.5,"v":2361800},{"d":"2025-10-07","o":32.55,"h":32.9,"l":32.35,"c":32.38,"v":2857200},{"d":"2025-10-08","o":32.32,"h":32.64,"l":32.11,"c":32.61,"v":1851200},{"d":"2025-10-09","o":32.85,"h":33.04,"l":32.51,"c":32.54,"v":1721300},{"d":"2025-10-10","o":32.61,"h":32.84,"l":32.3,"c":32.54,"v":2324100},{"d":"2025-10-13","o":32.46,"h":32.95,"l":32.42,"c":32.92,"v":1960200},{"d":"2025-10-14","o":32.82,"h":33.28,"l":32.82,"c":33.06,"v":1916300},{"d":"2025-10-15","o":33.08,"h":33.31,"l":32.42,"c":32.56,"v":3409000},{"d":"2025-10-16","o":32.64,"h":32.99,"l":32.32,"c":32.64,"v":3156400},{"d":"2025-10-17","o":32.54,"h":32.82,"l":32.24,"c":32.79,"v":2085900},{"d":"2025-10-20","o":32.85,"h":33.09,"l":32.8,"c":32.87,"v":1773700},{"d":"2025-10-21","o":32.92,"h":33.29,"l":32.82,"c":33.11,"v":2536700},{"d":"2025-10-22","o":33.28,"h":33.48,"l":32.97,"c":33.29,"v":3076800},{"d":"2025-10-23","o":33.37,"h":33.38,"l":32.86,"c":33.29,"v":2921100},{"d":"2025-10-24","o":33.3,"h":33.42,"l":33.1,"c":33.36,"v":2266400},{"d":"2025-10-27","o":33.37,"h":33.46,"l":33.06,"c":33.42,"v":1720400},{"d":"2025-10-28","o":33.43,"h":33.43,"l":32.58,"c":32.61,"v":1690500},{"d":"2025-10-29","o":32.31,"h":32.36,"l":31.69,"c":31.87,"v":4471500},{"d":"2025-10-30","o":31.83,"h":33.3,"l":31.83,"c":32.09,"v":7097700},{"d":"2025-10-31","o":31.94,"h":32.14,"l":31.19,"c":31.6,"v":7951500},{"d":"2025-11-03","o":31.43,"h":31.76,"l":31.01,"c":31.76,"v":3370900},{"d":"2025-11-04","o":31.77,"h":32.18,"l":31.56,"c":32.18,"v":2947500},{"d":"2025-11-05","o":32.28,"h":32.43,"l":31.95,"c":32.08,"v":3610400},{"d":"2025-11-06","o":32.08,"h":32.18,"l":31.52,"c":31.59,"v":2161400},{"d":"2025-11-07","o":31.6,"h":32.1,"l":31.6,"c":32,"v":2938400},{"d":"2025-11-10","o":31.74,"h":31.93,"l":31.51,"c":31.53,"v":2392300},{"d":"2025-11-11","o":31.63,"h":32.16,"l":31.57,"c":32.1,"v":2963200},{"d":"2025-11-12","o":32.06,"h":32.48,"l":32.06,"c":32.35,"v":2982100},{"d":"2025-11-13","o":32.24,"h":32.27,"l":31.57,"c":31.69,"v":2342500},{"d":"2025-11-14","o":31.85,"h":32.28,"l":31.84,"c":31.99,"v":2555500},{"d":"2025-11-17","o":31.95,"h":32.24,"l":31.91,"c":31.91,"v":2274700},{"d":"2025-11-18","o":31.96,"h":31.99,"l":31.53,"c":31.88,"v":2457000},{"d":"2025-11-19","o":31.88,"h":31.89,"l":31.51,"c":31.6,"v":1915500},{"d":"2025-11-20","o":31.74,"h":32.14,"l":31.74,"c":32,"v":2456000},{"d":"2025-11-21","o":32.14,"h":32.63,"l":32.01,"c":32.4,"v":2411400},{"d":"2025-11-24","o":32.37,"h":32.65,"l":32.17,"c":32.42,"v":3679000},{"d":"2025-11-25","o":32.39,"h":32.73,"l":32.07,"c":32.09,"v":2587300},{"d":"2025-11-26","o":31.99,"h":32.29,"l":31.8,"c":31.95,"v":2305000},{"d":"2025-11-28","o":31.95,"h":32.3,"l":31.86,"c":32.12,"v":1656600},{"d":"2025-12-01","o":31.89,"h":32.3,"l":31.78,"c":31.89,"v":2597200},{"d":"2025-12-02","o":31.96,"h":32.01,"l":31.7,"c":31.84,"v":1888700},{"d":"2025-12-03","o":31.83,"h":31.95,"l":31.5,"c":31.55,"v":1845300},{"d":"2025-12-04","o":31.47,"h":31.72,"l":30.88,"c":30.91,"v":3373300},{"d":"2025-12-05","o":30.78,"h":31.17,"l":30.63,"c":30.83,"v":2912500},{"d":"2025-12-08","o":30.69,"h":30.85,"l":30.42,"c":30.44,"v":2452800},{"d":"2025-12-09","o":30.51,"h":30.91,"l":30.11,"c":30.16,"v":3354300},{"d":"2025-12-10","o":30.22,"h":30.96,"l":30.22,"c":30.84,"v":3620500},{"d":"2025-12-11","o":30.97,"h":31.48,"l":30.97,"c":31.21,"v":4897500},{"d":"2025-12-12","o":31.38,"h":31.41,"l":30.93,"c":31.12,"v":3216000},{"d":"2025-12-15","o":31.22,"h":31.47,"l":30.96,"c":31.41,"v":3090000},{"d":"2025-12-16","o":31.46,"h":31.49,"l":31.14,"c":31.4,"v":3831600},{"d":"2025-12-17","o":31.43,"h":32.21,"l":31.31,"c":32.02,"v":3283600},{"d":"2025-12-18","o":32.01,"h":32.12,"l":31.67,"c":31.68,"v":2502800},{"d":"2025-12-19","o":31.71,"h":31.72,"l":31.09,"c":31.12,"v":5716200},{"d":"2025-12-22","o":30.98,"h":31.53,"l":30.95,"c":31.47,"v":2583300},{"d":"2025-12-23","o":31.52,"h":31.58,"l":31.2,"c":31.49,"v":1871600},{"d":"2025-12-24","o":31.46,"h":31.97,"l":31.46,"c":31.83,"v":1548700},{"d":"2025-12-26","o":31.78,"h":31.95,"l":31.69,"c":31.89,"v":1251500},{"d":"2025-12-29","o":31.98,"h":32.14,"l":31.75,"c":32.08,"v":1792800},{"d":"2025-12-30","o":32.18,"h":32.36,"l":32.11,"c":32.23,"v":2062700},{"d":"2025-12-31","o":32.24,"h":32.35,"l":31.98,"c":32.1,"v":2302500},{"d":"2026-01-02","o":31.84,"h":32.13,"l":31.66,"c":31.92,"v":3357700},{"d":"2026-01-05","o":31.74,"h":32.03,"l":31.52,"c":31.53,"v":3766200},{"d":"2026-01-06","o":31.56,"h":32.41,"l":31.39,"c":32.4,"v":4375200},{"d":"2026-01-07","o":32.55,"h":32.65,"l":28.85,"c":31.01,"v":16001400},{"d":"2026-01-08","o":30.65,"h":32.04,"l":30.4,"c":31.63,"v":7086500},{"d":"2026-01-09","o":31.54,"h":31.73,"l":30.73,"c":31.02,"v":5868000},{"d":"2026-01-12","o":31.1,"h":31.74,"l":30.99,"c":31.01,"v":5562800},{"d":"2026-01-13","o":31.06,"h":31.2,"l":30.51,"c":31.04,"v":4781200},{"d":"2026-01-14","o":30.94,"h":31.69,"l":30.94,"c":31.48,"v":4174100},{"d":"2026-01-15","o":31.44,"h":32.2,"l":31.44,"c":31.72,"v":5327100},{"d":"2026-01-16","o":31.67,"h":32.45,"l":31.54,"c":32.36,"v":3980200},{"d":"2026-01-20","o":32.13,"h":32.21,"l":31.51,"c":31.82,"v":4078700},{"d":"2026-01-21","o":31.8,"h":32.41,"l":31.64,"c":31.92,"v":4770000},{"d":"2026-01-22","o":32.06,"h":32.27,"l":31.5,"c":31.53,"v":3139400},{"d":"2026-01-23","o":31.65,"h":32.06,"l":31.52,"c":31.99,"v":2784300},{"d":"2026-01-26","o":32.12,"h":32.12,"l":31.76,"c":31.87,"v":4157300},{"d":"2026-01-27","o":31.88,"h":31.99,"l":31.5,"c":31.53,"v":2779500},{"d":"2026-01-28","o":31.61,"h":31.61,"l":30.72,"c":30.79,"v":3257000},{"d":"2026-01-29","o":30.98,"h":31.16,"l":30.63,"c":30.92,"v":4286300},{"d":"2026-01-30","o":30.93,"h":31.42,"l":30.6,"c":31.32,"v":2660000},{"d":"2026-02-02","o":31.27,"h":31.32,"l":30.78,"c":30.8,"v":3968700},{"d":"2026-02-03","o":30.69,"h":31.2,"l":30.13,"c":30.54,"v":3937500},{"d":"2026-02-04","o":30.72,"h":31.53,"l":30.51,"c":31.12,"v":2993000},{"d":"2026-02-05","o":31.13,"h":31.36,"l":30.85,"c":30.97,"v":3833400},{"d":"2026-02-06","o":31.08,"h":31.43,"l":30.67,"c":30.84,"v":4351600},{"d":"2026-02-09","o":30.89,"h":31.1,"l":30.53,"c":31.07,"v":3422800},{"d":"2026-02-10","o":31.14,"h":31.85,"l":31.12,"c":31.77,"v":2828900},{"d":"2026-02-11","o":31.47,"h":32.02,"l":31.45,"c":31.74,"v":4420600},{"d":"2026-02-12","o":32.17,"h":32.17,"l":31.16,"c":31.47,"v":4175800},{"d":"2026-02-13","o":31.62,"h":31.89,"l":31.41,"c":31.62,"v":4466900},{"d":"2026-02-17","o":31.87,"h":32.03,"l":31.26,"c":31.5,"v":3072800},{"d":"2026-02-18","o":31.32,"h":31.5,"l":31.03,"c":31.36,"v":3594700},{"d":"2026-02-19","o":31.4,"h":31.4,"l":30.65,"c":30.87,"v":3559700},{"d":"2026-02-20","o":31.42,"h":31.53,"l":29.24,"c":29.52,"v":7427600},{"d":"2026-02-23","o":29.43,"h":29.78,"l":28.92,"c":29.42,"v":5573400},{"d":"2026-02-24","o":29.34,"h":29.86,"l":28.84,"c":29.86,"v":6140800},{"d":"2026-02-25","o":29.7,"h":30.05,"l":29.48,"c":29.81,"v":4537200},{"d":"2026-02-26","o":30.11,"h":30.78,"l":29.9,"c":30.35,"v":3929900},{"d":"2026-02-27","o":29.83,"h":30.42,"l":29.43,"c":30,"v":25717300},{"d":"2026-03-02","o":29.67,"h":30.22,"l":29.67,"c":29.76,"v":4119600},{"d":"2026-03-03","o":29.33,"h":29.95,"l":29.19,"c":29.84,"v":2996500},{"d":"2026-03-04","o":29.61,"h":30.19,"l":29.55,"c":30.03,"v":3324000},{"d":"2026-03-05","o":29.67,"h":30.05,"l":29.66,"c":29.99,"v":2758200},{"d":"2026-03-06","o":29.75,"h":30,"l":29.49,"c":29.9,"v":4349500},{"d":"2026-03-09","o":29.66,"h":29.72,"l":29.14,"c":29.47,"v":5325900},{"d":"2026-03-10","o":29.27,"h":29.83,"l":29,"c":29.52,"v":4185000},{"d":"2026-03-11","o":29.42,"h":29.43,"l":28.58,"c":28.87,"v":3777300},{"d":"2026-03-12","o":28.78,"h":29.04,"l":28.55,"c":28.62,"v":3731800},{"d":"2026-03-13","o":28.67,"h":28.85,"l":28.21,"c":28.37,"v":3493500},{"d":"2026-03-16","o":28.61,"h":28.8,"l":28.38,"c":28.46,"v":2948000},{"d":"2026-03-17","o":28.61,"h":28.73,"l":28.5,"c":28.59,"v":3026300},{"d":"2026-03-18","o":28.39,"h":28.59,"l":28.26,"c":28.27,"v":2878200},{"d":"2026-03-19","o":28.17,"h":28.44,"l":28,"c":28.14,"v":2610600},{"d":"2026-03-20","o":27.86,"h":28.06,"l":27.22,"c":27.38,"v":6124100},{"d":"2026-03-23","o":27.78,"h":27.88,"l":27.46,"c":27.54,"v":2706600},{"d":"2026-03-24","o":27.36,"h":27.89,"l":27.25,"c":27.56,"v":2790900},{"d":"2026-03-25","o":27.74,"h":27.94,"l":27.44,"c":27.54,"v":2310600},{"d":"2026-03-26","o":27.54,"h":28.16,"l":27.54,"c":27.89,"v":2090700},{"d":"2026-03-27","o":27.87,"h":27.91,"l":27.35,"c":27.48,"v":3145100},{"d":"2026-03-30","o":27.65,"h":28.06,"l":27.48,"c":27.93,"v":2398600},{"d":"2026-03-31","o":28.29,"h":28.29,"l":27.65,"c":27.92,"v":2664090},{"d":"2026-04-01","o":27.84,"h":28.26,"l":27.83,"c":28.17,"v":2792666},{"d":"2026-04-02","o":28.33,"h":29.16,"l":28.2,"c":29.08,"v":2953375},{"d":"2026-04-06","o":29.07,"h":29.45,"l":29.03,"c":29.1,"v":2022272},{"d":"2026-04-07","o":29.05,"h":29.5,"l":29.01,"c":29.28,"v":2173617},{"d":"2026-04-08","o":29.38,"h":29.72,"l":29.25,"c":29.4,"v":4476114},{"d":"2026-04-09","o":29.4,"h":29.85,"l":29.35,"c":29.62,"v":2721375},{"d":"2026-04-10","o":29.57,"h":30.04,"l":29.56,"c":29.76,"v":2543219},{"d":"2026-04-13","o":29.68,"h":29.78,"l":29.42,"c":29.75,"v":3426452},{"d":"2026-04-14","o":29.77,"h":30.17,"l":29.63,"c":30.12,"v":2122971},{"d":"2026-04-15","o":30.12,"h":30.28,"l":29.99,"c":30.16,"v":1707846},{"d":"2026-04-16","o":30.2,"h":30.42,"l":29.86,"c":29.96,"v":2485044},{"d":"2026-04-17","o":29.95,"h":30.77,"l":29.95,"c":30.69,"v":1160543},{"d":"2026-04-20","o":30.56,"h":31.17,"l":30.53,"c":31.1,"v":1443203},{"d":"2026-04-21","o":31.04,"h":31.11,"l":30.47,"c":30.51,"v":1378474},{"d":"2026-04-22","o":30.57,"h":30.59,"l":29.98,"c":30.18,"v":1493687},{"d":"2026-04-23","o":30.25,"h":30.68,"l":30.18,"c":30.61,"v":1530299},{"d":"2026-04-24","o":30.54,"h":30.77,"l":30.31,"c":30.55,"v":1771502},{"d":"2026-04-27","o":30.52,"h":30.78,"l":30.28,"c":30.3,"v":2090585},{"d":"2026-04-28","o":30.77,"h":31.54,"l":30.73,"c":31.48,"v":2027009},{"d":"2026-04-29","o":31.4,"h":31.68,"l":31.19,"c":31.31,"v":2040077},{"d":"2026-04-30","o":31.33,"h":32.16,"l":31.28,"c":31.84,"v":2269646},{"d":"2026-05-01","o":31.89,"h":32.01,"l":31.61,"c":31.95,"v":1760989},{"d":"2026-05-04","o":31.76,"h":32.3,"l":31.66,"c":31.98,"v":3275001},{"d":"2026-05-05","o":32,"h":32.4,"l":31.91,"c":32.28,"v":2635189},{"d":"2026-05-06","o":32.39,"h":32.77,"l":32.19,"c":32.44,"v":3879107},{"d":"2026-05-07","o":32.59,"h":32.83,"l":32.04,"c":32.42,"v":3405042},{"d":"2026-05-08","o":32.37,"h":32.47,"l":32.01,"c":32.03,"v":2542357},{"d":"2026-05-11","o":32.15,"h":32.42,"l":31.81,"c":32.05,"v":2860136},{"d":"2026-05-12","o":32.26,"h":32.37,"l":31.45,"c":31.57,"v":4814722},{"d":"2026-05-13","o":31.39,"h":31.75,"l":31.21,"c":31.44,"v":2952949},{"d":"2026-05-14","o":31.56,"h":31.74,"l":31.31,"c":31.36,"v":3433330},{"d":"2026-05-15","o":31.68,"h":31.81,"l":30.47,"c":30.61,"v":4233858},{"d":"2026-05-18","o":30.98,"h":31.91,"l":30.89,"c":31.89,"v":4447232},{"d":"2026-05-19","o":31.73,"h":31.89,"l":31.38,"c":31.71,"v":3078795}]