[{"d":"2013-03-07","o":35.2,"h":39.5,"l":35.14,"c":38.83,"v":8054700},{"d":"2013-03-08","o":38.49,"h":41.89,"l":36.81,"c":38.65,"v":1143400},{"d":"2013-03-11","o":38.83,"h":38.83,"l":36.43,"c":36.74,"v":580100},{"d":"2013-03-12","o":37,"h":37.98,"l":36.05,"c":37.39,"v":305300},{"d":"2013-03-13","o":37.12,"h":37.45,"l":37,"c":37.45,"v":54400},{"d":"2013-03-14","o":37.28,"h":38.04,"l":37.28,"c":37.65,"v":81800},{"d":"2013-03-15","o":39.52,"h":39.52,"l":37.05,"c":37.05,"v":264700},{"d":"2013-03-18","o":36.66,"h":37.29,"l":36.66,"c":36.89,"v":146200},{"d":"2013-03-19","o":36.88,"h":37.28,"l":36.5,"c":36.88,"v":104600},{"d":"2013-03-20","o":37.01,"h":37.08,"l":36.55,"c":36.83,"v":297100},{"d":"2013-03-21","o":36.9,"h":37.84,"l":36.53,"c":37.75,"v":224100},{"d":"2013-03-22","o":38,"h":38.27,"l":37.62,"c":37.87,"v":167100},{"d":"2013-03-25","o":38.11,"h":38.14,"l":37.6,"c":38.04,"v":121400},{"d":"2013-03-26","o":38.01,"h":38.15,"l":37.73,"c":37.97,"v":231800},{"d":"2013-03-27","o":37.97,"h":38.34,"l":37.88,"c":38.1,"v":122600},{"d":"2013-03-28","o":38.31,"h":39.85,"l":37.96,"c":39.45,"v":148500},{"d":"2013-04-01","o":39.45,"h":40.19,"l":39.02,"c":39.39,"v":147000},{"d":"2013-04-02","o":39.64,"h":39.85,"l":38.81,"c":39.67,"v":90200},{"d":"2013-04-03","o":40,"h":40,"l":39.73,"c":39.85,"v":150200},{"d":"2013-04-04","o":39.99,"h":39.99,"l":39.1,"c":39.15,"v":28400},{"d":"2013-04-05","o":38.8,"h":38.95,"l":37.37,"c":37.99,"v":112700},{"d":"2013-04-08","o":37.75,"h":37.78,"l":37.26,"c":37.78,"v":68200},{"d":"2013-04-09","o":37.58,"h":37.8,"l":37.34,"c":37.68,"v":142100},{"d":"2013-04-10","o":37.51,"h":38.99,"l":37.5,"c":38.92,"v":384100},{"d":"2013-04-11","o":38.53,"h":39.14,"l":38.53,"c":38.98,"v":51000},{"d":"2013-04-12","o":38.75,"h":38.91,"l":38.15,"c":38.56,"v":19000},{"d":"2013-04-15","o":38.26,"h":38.55,"l":37.88,"c":38.23,"v":78200},{"d":"2013-04-16","o":38.2,"h":39.02,"l":37.49,"c":38.92,"v":180700},{"d":"2013-04-17","o":38.53,"h":38.78,"l":37.79,"c":38.1,"v":166700},{"d":"2013-04-18","o":38.1,"h":38.12,"l":37.73,"c":37.98,"v":151500},{"d":"2013-04-19","o":37.98,"h":38,"l":37.79,"c":37.88,"v":5800},{"d":"2013-04-22","o":37.94,"h":37.99,"l":37.77,"c":37.91,"v":33600},{"d":"2013-04-23","o":38.07,"h":38.18,"l":37.85,"c":37.96,"v":83200},{"d":"2013-04-24","o":37.97,"h":37.97,"l":37.37,"c":37.61,"v":62000},{"d":"2013-04-25","o":37.6,"h":38.05,"l":37.15,"c":37.86,"v":138200},{"d":"2013-04-26","o":37.5,"h":37.68,"l":37.41,"c":37.59,"v":113000},{"d":"2013-04-29","o":37.57,"h":37.92,"l":37.27,"c":37.45,"v":78700},{"d":"2013-04-30","o":37.46,"h":37.6,"l":36.87,"c":37.3,"v":265000},{"d":"2013-05-01","o":38.02,"h":39.72,"l":38.02,"c":39.48,"v":116000},{"d":"2013-05-02","o":39.47,"h":40,"l":39.46,"c":40,"v":100300},{"d":"2013-05-03","o":40.8,"h":41.19,"l":40.14,"c":40.73,"v":119700},{"d":"2013-05-06","o":40.75,"h":41,"l":40.38,"c":40.74,"v":102700},{"d":"2013-05-07","o":40.75,"h":40.89,"l":40.39,"c":40.6,"v":124700},{"d":"2013-05-08","o":40.2,"h":40.55,"l":39.89,"c":40.22,"v":162500},{"d":"2013-05-09","o":40.48,"h":41.63,"l":40.1,"c":40.99,"v":90100},{"d":"2013-05-10","o":41,"h":43.65,"l":40.71,"c":43.35,"v":69900},{"d":"2013-05-13","o":43.06,"h":44.59,"l":43.06,"c":44.2,"v":97200},{"d":"2013-05-14","o":43.94,"h":46.64,"l":43.94,"c":46.2,"v":155200},{"d":"2013-05-15","o":46,"h":48.11,"l":46,"c":47.85,"v":121700},{"d":"2013-05-16","o":47.92,"h":48.43,"l":47.77,"c":48.11,"v":156000},{"d":"2013-05-17","o":47.6,"h":48.72,"l":47.6,"c":48.55,"v":146200},{"d":"2013-05-20","o":48.02,"h":49.59,"l":47.6,"c":49.29,"v":93200},{"d":"2013-05-21","o":49.1,"h":50.23,"l":48.99,"c":50.04,"v":87000},{"d":"2013-05-22","o":50.03,"h":50.36,"l":49.96,"c":50.01,"v":132900},{"d":"2013-05-23","o":49.11,"h":49.64,"l":49.09,"c":49.18,"v":216000},{"d":"2013-05-24","o":49.1,"h":49.58,"l":48.7,"c":49.52,"v":94000},{"d":"2013-05-28","o":49.97,"h":49.97,"l":48.79,"c":49.57,"v":84900},{"d":"2013-05-29","o":49.12,"h":49.35,"l":47.9,"c":48,"v":196900},{"d":"2013-05-30","o":47.85,"h":47.85,"l":47.18,"c":47.36,"v":90600},{"d":"2013-05-31","o":46.97,"h":47.42,"l":46.37,"c":46.73,"v":124200},{"d":"2013-06-03","o":46.74,"h":46.92,"l":46.35,"c":46.6,"v":118800},{"d":"2013-06-04","o":46.75,"h":47.06,"l":46.42,"c":46.73,"v":89600},{"d":"2013-06-05","o":46.55,"h":46.74,"l":46.01,"c":46.52,"v":140900},{"d":"2013-06-06","o":46.37,"h":47.04,"l":46.2,"c":46.98,"v":160300},{"d":"2013-06-07","o":47.32,"h":48.88,"l":47.01,"c":48.21,"v":232800},{"d":"2013-06-10","o":48.34,"h":52.78,"l":47.92,"c":52.47,"v":298700},{"d":"2013-06-11","o":52.01,"h":54.1,"l":51.86,"c":52.86,"v":317100},{"d":"2013-06-12","o":54.25,"h":54.25,"l":51.83,"c":52.52,"v":197400},{"d":"2013-06-13","o":52.27,"h":54.11,"l":52.12,"c":53.6,"v":107100},{"d":"2013-06-14","o":53.44,"h":54.3,"l":52.61,"c":53.03,"v":142000},{"d":"2013-06-17","o":53,"h":53.93,"l":52.87,"c":53.59,"v":126700},{"d":"2013-06-18","o":53.84,"h":56.01,"l":53.58,"c":55.75,"v":268700},{"d":"2013-06-19","o":55.75,"h":56.07,"l":55.09,"c":55.74,"v":172100},{"d":"2013-06-20","o":54.96,"h":55.53,"l":53.71,"c":55.51,"v":446000},{"d":"2013-06-21","o":55.39,"h":55.9,"l":54.62,"c":54.73,"v":604700},{"d":"2013-06-24","o":54.55,"h":54.77,"l":52.2,"c":53.02,"v":115400},{"d":"2013-06-25","o":53.2,"h":53.2,"l":51.08,"c":51.25,"v":143800},{"d":"2013-06-26","o":51.8,"h":51.82,"l":49.41,"c":49.76,"v":150000},{"d":"2013-06-27","o":49.57,"h":50.79,"l":49.26,"c":50.25,"v":119400},{"d":"2013-06-28","o":49.68,"h":50.25,"l":47.24,"c":49.91,"v":751000},{"d":"2013-07-01","o":50.25,"h":51.23,"l":49.55,"c":50.37,"v":124000},{"d":"2013-07-02","o":50.34,"h":51.11,"l":49.99,"c":50.41,"v":53900},{"d":"2013-07-03","o":50.17,"h":50.81,"l":49.98,"c":50.66,"v":44900},{"d":"2013-07-05","o":51.05,"h":51.17,"l":49.41,"c":50.58,"v":84400},{"d":"2013-07-08","o":50.74,"h":51.32,"l":50.3,"c":50.77,"v":78800},{"d":"2013-07-09","o":51.03,"h":51.84,"l":50.36,"c":51.76,"v":67600},{"d":"2013-07-10","o":51.62,"h":52.74,"l":51.44,"c":52.63,"v":81800},{"d":"2013-07-11","o":52.92,"h":53.15,"l":52.4,"c":52.81,"v":89900},{"d":"2013-07-12","o":52.72,"h":53.84,"l":51.84,"c":51.9,"v":70600},{"d":"2013-07-15","o":51.9,"h":53.5,"l":51.64,"c":52.51,"v":58600},{"d":"2013-07-16","o":52.34,"h":52.71,"l":51.52,"c":51.76,"v":36900},{"d":"2013-07-17","o":51.96,"h":52.81,"l":51.48,"c":52.75,"v":24700},{"d":"2013-07-18","o":52.82,"h":53.75,"l":52.35,"c":53.33,"v":42100},{"d":"2013-07-19","o":53.32,"h":53.55,"l":52.96,"c":53.27,"v":82000},{"d":"2013-07-22","o":53.16,"h":54.16,"l":52.8,"c":53.6,"v":50700},{"d":"2013-07-23","o":53.53,"h":53.63,"l":52.38,"c":52.47,"v":48300},{"d":"2013-07-24","o":52.6,"h":52.98,"l":51.46,"c":51.74,"v":51900},{"d":"2013-07-25","o":51.79,"h":55.56,"l":51.41,"c":53.57,"v":78200},{"d":"2013-07-26","o":53.39,"h":54.2,"l":53.08,"c":53.52,"v":28500},{"d":"2013-07-29","o":53.53,"h":53.53,"l":52.78,"c":53.4,"v":22700},{"d":"2013-07-30","o":53.36,"h":53.7,"l":53.32,"c":53.61,"v":20400},{"d":"2013-07-31","o":53.65,"h":53.83,"l":52.68,"c":53,"v":23900},{"d":"2013-08-01","o":53.07,"h":53.14,"l":52.29,"c":53,"v":27000},{"d":"2013-08-02","o":52.77,"h":53.03,"l":52.09,"c":52.66,"v":57100},{"d":"2013-08-05","o":52.6,"h":52.69,"l":51.74,"c":52,"v":30300},{"d":"2013-08-06","o":52.07,"h":52.27,"l":51.82,"c":52,"v":52700},{"d":"2013-08-07","o":51.82,"h":52.04,"l":51.65,"c":51.98,"v":26800},{"d":"2013-08-08","o":51.8,"h":51.9,"l":51.38,"c":51.56,"v":14900},{"d":"2013-08-09","o":51.74,"h":51.74,"l":51.28,"c":51.34,"v":11300},{"d":"2013-08-12","o":51.28,"h":51.89,"l":51.28,"c":51.32,"v":7300},{"d":"2013-08-13","o":51.51,"h":51.7,"l":50.22,"c":50.45,"v":46500},{"d":"2013-08-14","o":50.54,"h":50.81,"l":50.02,"c":50.48,"v":15300},{"d":"2013-08-15","o":50.37,"h":50.45,"l":49.69,"c":50.05,"v":32300},{"d":"2013-08-16","o":50.03,"h":50.06,"l":49.46,"c":49.73,"v":33100},{"d":"2013-08-19","o":49.76,"h":50.9,"l":49.2,"c":49.98,"v":52200},{"d":"2013-08-20","o":50.18,"h":50.28,"l":48.96,"c":49.64,"v":38200},{"d":"2013-08-21","o":49.6,"h":50.65,"l":49.45,"c":49.87,"v":29300},{"d":"2013-08-22","o":50.36,"h":50.39,"l":49.12,"c":49.7,"v":16700},{"d":"2013-08-23","o":49.9,"h":50.48,"l":49.46,"c":49.78,"v":24100},{"d":"2013-08-26","o":49.71,"h":50.77,"l":49.1,"c":49.4,"v":32000},{"d":"2013-08-27","o":49.23,"h":49.78,"l":48.16,"c":48.54,"v":30500},{"d":"2013-08-28","o":48.63,"h":48.82,"l":47.35,"c":47.71,"v":55800},{"d":"2013-08-29","o":47.94,"h":48.55,"l":46.02,"c":46.63,"v":51000},{"d":"2013-08-30","o":46.57,"h":48.16,"l":46.46,"c":47.99,"v":32800},{"d":"2013-09-03","o":48.41,"h":49.05,"l":47.55,"c":48.06,"v":30700},{"d":"2013-09-04","o":47.99,"h":48.63,"l":47.5,"c":48.48,"v":146000},{"d":"2013-09-05","o":48.49,"h":49.32,"l":48.12,"c":48.39,"v":31900},{"d":"2013-09-06","o":48.44,"h":49.98,"l":48.33,"c":49.53,"v":38300},{"d":"2013-09-09","o":49.2,"h":49.8,"l":49.2,"c":49.74,"v":25000},{"d":"2013-09-10","o":50.05,"h":51.4,"l":50.02,"c":51.09,"v":49900},{"d":"2013-09-11","o":51.22,"h":52.9,"l":51.22,"c":51.9,"v":159200},{"d":"2013-09-12","o":52.12,"h":52.59,"l":51.53,"c":51.95,"v":52100},{"d":"2013-09-13","o":52,"h":52.38,"l":51.6,"c":51.73,"v":91300},{"d":"2013-09-16","o":52.31,"h":52.37,"l":51.39,"c":51.79,"v":44000},{"d":"2013-09-17","o":52,"h":53,"l":51.65,"c":51.77,"v":52000},{"d":"2013-09-18","o":51.81,"h":53.81,"l":51.35,"c":53.68,"v":66900},{"d":"2013-09-19","o":53.85,"h":54.3,"l":52.54,"c":53.28,"v":52900},{"d":"2013-09-20","o":53.12,"h":53.48,"l":51.32,"c":52.59,"v":102600},{"d":"2013-09-23","o":52.98,"h":53.09,"l":51.76,"c":52.49,"v":129800},{"d":"2013-09-24","o":52.5,"h":52.5,"l":51.88,"c":52,"v":13300},{"d":"2013-09-25","o":52.07,"h":52.43,"l":51.53,"c":51.97,"v":151400},{"d":"2013-09-26","o":51.46,"h":51.74,"l":50.79,"c":51.47,"v":127300},{"d":"2013-09-27","o":51.32,"h":52.17,"l":51.13,"c":52.05,"v":25500},{"d":"2013-09-30","o":51.96,"h":52.86,"l":51.54,"c":52.36,"v":57500},{"d":"2013-10-01","o":52.27,"h":53.6,"l":52.27,"c":52.96,"v":93000},{"d":"2013-10-02","o":52.71,"h":53.2,"l":51.4,"c":52.09,"v":32800},{"d":"2013-10-03","o":52.14,"h":53.47,"l":51.65,"c":53.39,"v":61400},{"d":"2013-10-04","o":53.09,"h":53.95,"l":52.62,"c":53.24,"v":41300},{"d":"2013-10-07","o":53.2,"h":53.2,"l":52.11,"c":52.52,"v":30600},{"d":"2013-10-08","o":52.65,"h":52.95,"l":51.25,"c":51.91,"v":40400},{"d":"2013-10-09","o":52.43,"h":52.69,"l":51.49,"c":51.53,"v":51300},{"d":"2013-10-10","o":52.64,"h":53.88,"l":52.64,"c":53.7,"v":163000},{"d":"2013-10-11","o":53.71,"h":55.99,"l":53.4,"c":54.62,"v":186600},{"d":"2013-10-14","o":54.53,"h":55.37,"l":54.11,"c":54.84,"v":49700},{"d":"2013-10-15","o":54.98,"h":55.51,"l":53.69,"c":54.11,"v":111500},{"d":"2013-10-16","o":54.06,"h":54.06,"l":51.89,"c":52.9,"v":223000},{"d":"2013-10-17","o":52.64,"h":53.42,"l":52.38,"c":52.98,"v":73700},{"d":"2013-10-18","o":53.25,"h":53.83,"l":52.56,"c":52.99,"v":100100},{"d":"2013-10-21","o":52.88,"h":55.8,"l":52.88,"c":54.75,"v":400600},{"d":"2013-10-22","o":54.66,"h":58.18,"l":54.66,"c":56.75,"v":135300},{"d":"2013-10-23","o":56.71,"h":58.53,"l":56.65,"c":58.38,"v":77900},{"d":"2013-10-24","o":58.34,"h":58.4,"l":56.75,"c":57.27,"v":170300},{"d":"2013-10-25","o":57.59,"h":58.61,"l":56.83,"c":57.57,"v":229200},{"d":"2013-10-28","o":57.3,"h":60.72,"l":57.3,"c":60.05,"v":223300},{"d":"2013-10-29","o":60.04,"h":64.24,"l":59.37,"c":62.78,"v":201300},{"d":"2013-10-30","o":62.69,"h":63.96,"l":62.34,"c":62.37,"v":207000},{"d":"2013-10-31","o":62.49,"h":63.73,"l":59.38,"c":59.87,"v":291900},{"d":"2013-11-01","o":57.82,"h":59.91,"l":57.77,"c":59.25,"v":2862200},{"d":"2013-11-04","o":59.31,"h":60.21,"l":59.25,"c":59.86,"v":210300},{"d":"2013-11-05","o":59.31,"h":61.4,"l":59.06,"c":61.25,"v":228600},{"d":"2013-11-06","o":60.83,"h":61.63,"l":60.18,"c":60.42,"v":193600},{"d":"2013-11-07","o":60.31,"h":60.77,"l":58.11,"c":58.3,"v":149800},{"d":"2013-11-08","o":58.3,"h":60.54,"l":58.3,"c":60.37,"v":143000},{"d":"2013-11-11","o":60.53,"h":61.85,"l":60.53,"c":61.35,"v":190000},{"d":"2013-11-12","o":61.4,"h":63.42,"l":61.17,"c":62.53,"v":191900},{"d":"2013-11-13","o":62.53,"h":64.14,"l":62.17,"c":63.58,"v":181900},{"d":"2013-11-14","o":63.6,"h":64.29,"l":63.03,"c":63.45,"v":100500},{"d":"2013-11-15","o":63.61,"h":63.76,"l":62.04,"c":62.38,"v":276900},{"d":"2013-11-18","o":62.84,"h":62.84,"l":60.27,"c":60.43,"v":211400},{"d":"2013-11-19","o":60.26,"h":61.07,"l":57.66,"c":58.85,"v":312100},{"d":"2013-11-20","o":59.28,"h":61.79,"l":58.72,"c":60.15,"v":162400},{"d":"2013-11-21","o":60.65,"h":60.65,"l":59.92,"c":60.48,"v":99400},{"d":"2013-11-22","o":60.55,"h":60.68,"l":58.9,"c":59.21,"v":251700},{"d":"2013-11-25","o":59.87,"h":60.21,"l":58.85,"c":59.13,"v":135900},{"d":"2013-11-26","o":58.83,"h":59.81,"l":58.62,"c":59.16,"v":217500},{"d":"2013-11-27","o":59.36,"h":61.82,"l":59.25,"c":60.53,"v":178900},{"d":"2013-11-29","o":60.66,"h":61.95,"l":60.66,"c":61.72,"v":58500},{"d":"2013-12-02","o":61.82,"h":62.94,"l":61.62,"c":62.44,"v":176300},{"d":"2013-12-03","o":62.2,"h":63.26,"l":61.01,"c":61.65,"v":263300},{"d":"2013-12-04","o":61.57,"h":62.73,"l":61.07,"c":61.89,"v":110300},{"d":"2013-12-05","o":61.92,"h":62.52,"l":61.73,"c":62.28,"v":127600},{"d":"2013-12-06","o":63.07,"h":63.94,"l":62.31,"c":63.77,"v":155600},{"d":"2013-12-09","o":63.96,"h":66.01,"l":63.72,"c":65.11,"v":175700},{"d":"2013-12-10","o":65.18,"h":65.18,"l":62.88,"c":63.04,"v":134300},{"d":"2013-12-11","o":63.27,"h":63.82,"l":62.05,"c":62.63,"v":186100},{"d":"2013-12-12","o":62.75,"h":62.98,"l":61.85,"c":62.28,"v":91500},{"d":"2013-12-13","o":62.5,"h":62.76,"l":61.83,"c":61.98,"v":113600},{"d":"2013-12-16","o":62.09,"h":63.16,"l":62.04,"c":62.95,"v":205800},{"d":"2013-12-17","o":62.95,"h":63.22,"l":61.73,"c":62.33,"v":156500},{"d":"2013-12-18","o":62.27,"h":63.17,"l":61.85,"c":62.86,"v":210800},{"d":"2013-12-19","o":62.46,"h":63.1,"l":62.36,"c":62.68,"v":227300},{"d":"2013-12-20","o":62.95,"h":63.63,"l":62.5,"c":63.58,"v":281700},{"d":"2013-12-23","o":63.91,"h":64.72,"l":63.3,"c":64.4,"v":191200},{"d":"2013-12-24","o":65.05,"h":65.2,"l":64.33,"c":64.42,"v":82900},{"d":"2013-12-26","o":64.41,"h":64.75,"l":63.6,"c":64.58,"v":162900},{"d":"2013-12-27","o":64.58,"h":65.1,"l":64.42,"c":64.86,"v":54300},{"d":"2013-12-30","o":64.73,"h":65.36,"l":64.09,"c":64.6,"v":54800},{"d":"2013-12-31","o":64.43,"h":65.3,"l":64.4,"c":65.19,"v":144600},{"d":"2014-01-02","o":64.85,"h":65.88,"l":64.47,"c":64.82,"v":116300},{"d":"2014-01-03","o":64.94,"h":66.04,"l":64.63,"c":65.72,"v":134800},{"d":"2014-01-06","o":66.1,"h":66.57,"l":65.28,"c":65.51,"v":97000},{"d":"2014-01-07","o":66.12,"h":66.4,"l":65.55,"c":66.06,"v":69600},{"d":"2014-01-08","o":66.04,"h":68,"l":65.97,"c":67.32,"v":177600},{"d":"2014-01-09","o":67.56,"h":68.74,"l":67.1,"c":68.2,"v":125100},{"d":"2014-01-10","o":71,"h":71.37,"l":69.15,"c":70.18,"v":307800},{"d":"2014-01-13","o":70.61,"h":71.28,"l":69.27,"c":69.81,"v":311600},{"d":"2014-01-14","o":70.21,"h":71.13,"l":69.06,"c":69.73,"v":231300},{"d":"2014-01-15","o":69.73,"h":69.97,"l":68.73,"c":69.83,"v":148100},{"d":"2014-01-16","o":70,"h":70.51,"l":69.24,"c":69.88,"v":132800},{"d":"2014-01-17","o":69.96,"h":70.65,"l":69.57,"c":70.42,"v":123100},{"d":"2014-01-21","o":70.84,"h":71.54,"l":70.78,"c":71.27,"v":144400},{"d":"2014-01-22","o":71.42,"h":71.86,"l":71.02,"c":71.75,"v":45900},{"d":"2014-01-23","o":71.55,"h":71.74,"l":70.77,"c":70.97,"v":170400},{"d":"2014-01-24","o":70.88,"h":70.88,"l":66.29,"c":66.4,"v":200200},{"d":"2014-01-27","o":66.64,"h":67.19,"l":63.28,"c":63.9,"v":211900},{"d":"2014-01-28","o":63.97,"h":67.14,"l":63.82,"c":66.83,"v":204300},{"d":"2014-01-29","o":65.5,"h":65.7,"l":63.91,"c":64.1,"v":140000},{"d":"2014-01-30","o":64.71,"h":65.64,"l":64.02,"c":64.98,"v":98800},{"d":"2014-01-31","o":63.92,"h":64.37,"l":62.73,"c":63.42,"v":182700},{"d":"2014-02-03","o":63.21,"h":63.66,"l":60.47,"c":61.32,"v":160000},{"d":"2014-02-04","o":60.68,"h":61.31,"l":58.02,"c":60.55,"v":410800},{"d":"2014-02-05","o":59.9,"h":61.35,"l":59.8,"c":61.08,"v":312700},{"d":"2014-02-06","o":61.26,"h":61.81,"l":60.73,"c":61.38,"v":161300},{"d":"2014-02-07","o":61.56,"h":62.03,"l":58.03,"c":58.4,"v":555800},{"d":"2014-02-10","o":58.35,"h":60.03,"l":57.5,"c":59.41,"v":566000},{"d":"2014-02-11","o":59.55,"h":60.37,"l":59.25,"c":60.19,"v":346400},{"d":"2014-02-12","o":58.05,"h":59.29,"l":57.92,"c":58.75,"v":287900},{"d":"2014-02-13","o":58.4,"h":60.66,"l":58.14,"c":60.3,"v":187700},{"d":"2014-02-14","o":60.07,"h":60.2,"l":59.32,"c":60.04,"v":118800},{"d":"2014-02-18","o":60.02,"h":62.39,"l":59.42,"c":62.2,"v":224000},{"d":"2014-02-19","o":62.06,"h":62.86,"l":61.48,"c":62.29,"v":170700},{"d":"2014-02-20","o":62.38,"h":63.11,"l":62.13,"c":62.65,"v":140500},{"d":"2014-02-21","o":62.8,"h":62.99,"l":60.81,"c":61,"v":93700},{"d":"2014-02-24","o":63.14,"h":63.91,"l":62.34,"c":63.4,"v":390200},{"d":"2014-02-25","o":63.47,"h":63.9,"l":63.04,"c":63.25,"v":137600},{"d":"2014-02-26","o":63.4,"h":64.18,"l":62.1,"c":62.91,"v":269700},{"d":"2014-02-27","o":62.78,"h":63.56,"l":62.6,"c":62.78,"v":146900},{"d":"2014-02-28","o":63.2,"h":63.57,"l":62.4,"c":63.17,"v":167900},{"d":"2014-03-03","o":62.94,"h":62.94,"l":61.48,"c":62.07,"v":213900},{"d":"2014-03-04","o":62.06,"h":65.86,"l":61.46,"c":64.87,"v":448700},{"d":"2014-03-05","o":64.97,"h":65.65,"l":64.15,"c":65.17,"v":275000},{"d":"2014-03-06","o":65.95,"h":66.52,"l":63.97,"c":64.05,"v":201100},{"d":"2014-03-07","o":64.03,"h":64.85,"l":63.6,"c":64.75,"v":3071900},{"d":"2014-03-10","o":64.66,"h":66.42,"l":64,"c":66.22,"v":736200},{"d":"2014-03-11","o":66.15,"h":66.72,"l":64,"c":64.63,"v":442200},{"d":"2014-03-12","o":64.03,"h":65.16,"l":63.61,"c":64.36,"v":366400},{"d":"2014-03-13","o":64.86,"h":65.44,"l":62.79,"c":63.4,"v":454600},{"d":"2014-03-14","o":63.32,"h":64.18,"l":62.42,"c":62.81,"v":167100},{"d":"2014-03-17","o":63.28,"h":64.34,"l":63.05,"c":63.53,"v":284200},{"d":"2014-03-18","o":63.54,"h":64.04,"l":63.12,"c":63.46,"v":238200},{"d":"2014-03-19","o":63.46,"h":63.7,"l":61.95,"c":62.12,"v":370900},{"d":"2014-03-20","o":61.95,"h":62.75,"l":61.36,"c":62.54,"v":831700},{"d":"2014-03-21","o":62.68,"h":63.94,"l":62.41,"c":63.65,"v":749000},{"d":"2014-03-24","o":63.65,"h":64.22,"l":62.35,"c":62.93,"v":201800},{"d":"2014-03-25","o":63.35,"h":63.88,"l":62.06,"c":63.12,"v":334100},{"d":"2014-03-26","o":63.52,"h":63.61,"l":62.63,"c":63.06,"v":338800},{"d":"2014-03-27","o":63.21,"h":63.49,"l":62.15,"c":62.71,"v":176000},{"d":"2014-03-28","o":63.09,"h":64.44,"l":62.79,"c":63.3,"v":261600},{"d":"2014-03-31","o":63.78,"h":64.79,"l":63.52,"c":64.25,"v":281100},{"d":"2014-04-01","o":64.74,"h":65.19,"l":63.57,"c":64.91,"v":496800},{"d":"2014-04-02","o":64.9,"h":65.65,"l":64.43,"c":64.65,"v":291600},{"d":"2014-04-03","o":64.77,"h":64.95,"l":62.3,"c":63.34,"v":729900},{"d":"2014-04-04","o":64.76,"h":65.45,"l":62.36,"c":62.76,"v":422500},{"d":"2014-04-07","o":62.44,"h":62.85,"l":61.16,"c":61.58,"v":628200},{"d":"2014-04-08","o":61.59,"h":62.18,"l":60.81,"c":61.51,"v":238400},{"d":"2014-04-09","o":61.54,"h":62.28,"l":61.25,"c":61.82,"v":194600},{"d":"2014-04-10","o":61.4,"h":61.4,"l":56.64,"c":57.05,"v":1413900},{"d":"2014-04-11","o":56.47,"h":56.73,"l":55.15,"c":55.61,"v":736300},{"d":"2014-04-14","o":57.67,"h":57.67,"l":54.1,"c":54.41,"v":717500},{"d":"2014-04-15","o":54.53,"h":54.78,"l":52.66,"c":54.66,"v":1613300},{"d":"2014-04-16","o":55.26,"h":56.21,"l":54.71,"c":55.9,"v":735900},{"d":"2014-04-17","o":56.13,"h":57.97,"l":56.13,"c":57.56,"v":565000},{"d":"2014-04-21","o":57.53,"h":58.09,"l":57.07,"c":57.84,"v":216600},{"d":"2014-04-22","o":57.79,"h":59.41,"l":57.57,"c":58.83,"v":237100},{"d":"2014-04-23","o":58.7,"h":59.04,"l":58.07,"c":58.35,"v":327300},{"d":"2014-04-24","o":58.61,"h":58.98,"l":56.96,"c":57.56,"v":301100},{"d":"2014-04-25","o":57.5,"h":57.5,"l":55.93,"c":56.17,"v":311000},{"d":"2014-04-28","o":56.48,"h":57.03,"l":54.99,"c":55.15,"v":289000},{"d":"2014-04-29","o":55.29,"h":55.99,"l":54.88,"c":55.78,"v":366500},{"d":"2014-04-30","o":56.14,"h":58.31,"l":56,"c":58.07,"v":313600},{"d":"2014-05-01","o":58.08,"h":59.24,"l":57.76,"c":58.56,"v":551100},{"d":"2014-05-02","o":58.62,"h":59.11,"l":58.34,"c":58.83,"v":307500},{"d":"2014-05-05","o":58.07,"h":59.45,"l":58.07,"c":58.26,"v":247600},{"d":"2014-05-06","o":58.09,"h":58.34,"l":56.67,"c":57.03,"v":443000},{"d":"2014-05-07","o":57.02,"h":57.45,"l":55.5,"c":56.07,"v":378300},{"d":"2014-05-08","o":56.09,"h":57.29,"l":55.66,"c":55.73,"v":247100},{"d":"2014-05-09","o":55.74,"h":56.41,"l":55.03,"c":55.5,"v":351700},{"d":"2014-05-12","o":56.3,"h":58.37,"l":56.3,"c":58.04,"v":419900},{"d":"2014-05-13","o":58.02,"h":58.33,"l":56.07,"c":56.17,"v":390500},{"d":"2014-05-14","o":55.83,"h":55.83,"l":54.53,"c":54.6,"v":412600},{"d":"2014-05-15","o":54.31,"h":54.31,"l":51.72,"c":52.93,"v":738700},{"d":"2014-05-16","o":52.83,"h":53.93,"l":51.74,"c":53.64,"v":487400},{"d":"2014-05-19","o":53.33,"h":55.23,"l":53.01,"c":55.05,"v":281100},{"d":"2014-05-20","o":54.87,"h":55.41,"l":54.57,"c":54.93,"v":551300},{"d":"2014-05-21","o":55.12,"h":55.98,"l":54.75,"c":55.71,"v":206100},{"d":"2014-05-22","o":56.08,"h":56.92,"l":56.08,"c":56.77,"v":499300},{"d":"2014-05-23","o":56.69,"h":58.06,"l":56.49,"c":58,"v":242400},{"d":"2014-05-27","o":58.32,"h":58.5,"l":57.6,"c":58.01,"v":423600},{"d":"2014-05-28","o":58.2,"h":58.32,"l":57.36,"c":57.4,"v":227600},{"d":"2014-05-29","o":57.8,"h":57.8,"l":57.13,"c":57.6,"v":190900},{"d":"2014-05-30","o":57.78,"h":58.02,"l":57.11,"c":57.52,"v":230500},{"d":"2014-06-02","o":57.57,"h":57.57,"l":56.78,"c":57.09,"v":182900},{"d":"2014-06-03","o":56.87,"h":57.31,"l":56.47,"c":57.09,"v":156600},{"d":"2014-06-04","o":56.95,"h":58.22,"l":56.8,"c":58.09,"v":169200},{"d":"2014-06-05","o":58.3,"h":58.3,"l":57.52,"c":57.76,"v":202800},{"d":"2014-06-06","o":58.2,"h":59.06,"l":57.7,"c":58.89,"v":357500},{"d":"2014-06-09","o":58.92,"h":59.37,"l":58.15,"c":59.01,"v":181900},{"d":"2014-06-10","o":58,"h":58.01,"l":56.06,"c":56.1,"v":445200},{"d":"2014-06-11","o":55.97,"h":56.6,"l":55.8,"c":55.96,"v":278400},{"d":"2014-06-12","o":55.97,"h":56.11,"l":55.02,"c":55.17,"v":281500},{"d":"2014-06-13","o":54.03,"h":54.85,"l":53.64,"c":54.65,"v":1569800},{"d":"2014-06-16","o":54.66,"h":54.91,"l":54.17,"c":54.88,"v":428800},{"d":"2014-06-17","o":54.92,"h":55.68,"l":54.71,"c":55.41,"v":368700},{"d":"2014-06-18","o":55.35,"h":56.04,"l":55.01,"c":55.82,"v":553000},{"d":"2014-06-19","o":55.99,"h":56.26,"l":55.34,"c":55.66,"v":480900},{"d":"2014-06-20","o":55.7,"h":56.64,"l":55.37,"c":56.56,"v":455000},{"d":"2014-06-23","o":56.54,"h":56.73,"l":55.84,"c":56.12,"v":303300},{"d":"2014-06-24","o":55.98,"h":57.27,"l":55.89,"c":56.07,"v":266300},{"d":"2014-06-25","o":55.82,"h":57.41,"l":55.82,"c":57.21,"v":602400},{"d":"2014-06-26","o":57.48,"h":57.65,"l":56.1,"c":56.33,"v":410500},{"d":"2014-06-27","o":56.13,"h":56.92,"l":55.99,"c":56.1,"v":1093900},{"d":"2014-06-30","o":56.1,"h":57.25,"l":56.1,"c":56.68,"v":356500},{"d":"2014-07-01","o":57.15,"h":57.62,"l":56.71,"c":57.39,"v":319100},{"d":"2014-07-02","o":57.05,"h":57.24,"l":55.85,"c":55.97,"v":388000},{"d":"2014-07-03","o":56,"h":56.14,"l":55.74,"c":55.93,"v":274500},{"d":"2014-07-07","o":55.68,"h":55.68,"l":54.68,"c":54.78,"v":312400},{"d":"2014-07-08","o":54.75,"h":55.03,"l":53.83,"c":53.94,"v":392800},{"d":"2014-07-09","o":53.06,"h":53.66,"l":52.75,"c":53.4,"v":659300},{"d":"2014-07-10","o":52.42,"h":53.85,"l":52,"c":53.55,"v":483300},{"d":"2014-07-11","o":53.56,"h":53.88,"l":52.98,"c":53.1,"v":356800},{"d":"2014-07-14","o":52.82,"h":53.83,"l":52.3,"c":53.12,"v":285400},{"d":"2014-07-15","o":53.2,"h":53.61,"l":52.35,"c":52.67,"v":213300},{"d":"2014-07-16","o":54.14,"h":54.37,"l":52.71,"c":53.31,"v":250400},{"d":"2014-07-17","o":52.91,"h":53.7,"l":52.45,"c":52.51,"v":354900},{"d":"2014-07-18","o":52.56,"h":53.75,"l":52.56,"c":53.67,"v":322600},{"d":"2014-07-21","o":53.24,"h":54.4,"l":53.17,"c":54.38,"v":389800},{"d":"2014-07-22","o":54.65,"h":55.86,"l":53.56,"c":54.24,"v":668700},{"d":"2014-07-23","o":54.72,"h":55,"l":53.29,"c":53.43,"v":423500},{"d":"2014-07-24","o":53.64,"h":54.52,"l":53.54,"c":54.46,"v":301800},{"d":"2014-07-25","o":54.4,"h":54.61,"l":53.6,"c":53.93,"v":293500},{"d":"2014-07-28","o":54,"h":54.67,"l":53.42,"c":54.48,"v":260000},{"d":"2014-07-29","o":54.53,"h":54.99,"l":54.1,"c":54.23,"v":225700},{"d":"2014-07-30","o":54.6,"h":54.66,"l":53.76,"c":53.9,"v":129200},{"d":"2014-07-31","o":53.2,"h":53.27,"l":52,"c":52.1,"v":221900},{"d":"2014-08-01","o":52.1,"h":52.8,"l":50.66,"c":51.6,"v":445100},{"d":"2014-08-04","o":51.97,"h":52.68,"l":51.64,"c":51.97,"v":254400},{"d":"2014-08-05","o":51.97,"h":53.1,"l":51.61,"c":52.51,"v":305600},{"d":"2014-08-06","o":52.27,"h":53.37,"l":51.95,"c":53.25,"v":181200},{"d":"2014-08-07","o":53.71,"h":53.97,"l":53.21,"c":53.94,"v":401400},{"d":"2014-08-08","o":54,"h":54.66,"l":53.6,"c":54.47,"v":453500},{"d":"2014-08-11","o":54.77,"h":55.78,"l":54.57,"c":55.22,"v":424000},{"d":"2014-08-12","o":55.16,"h":55.83,"l":54.94,"c":55.7,"v":294700},{"d":"2014-08-13","o":55.17,"h":55.57,"l":54.64,"c":54.91,"v":184000},{"d":"2014-08-14","o":54.78,"h":55.53,"l":54.75,"c":55.4,"v":190300},{"d":"2014-08-15","o":55.47,"h":55.55,"l":54.38,"c":55.26,"v":335500},{"d":"2014-08-18","o":55.77,"h":56.39,"l":55.53,"c":56.38,"v":249800},{"d":"2014-08-19","o":56.3,"h":56.67,"l":55.57,"c":55.66,"v":441500},{"d":"2014-08-20","o":55.64,"h":56.53,"l":55.26,"c":56.14,"v":380600},{"d":"2014-08-21","o":56.34,"h":56.64,"l":56.13,"c":56.29,"v":116700},{"d":"2014-08-22","o":56.34,"h":56.99,"l":56.06,"c":56.69,"v":361100},{"d":"2014-08-25","o":56.94,"h":56.94,"l":56.26,"c":56.4,"v":817000},{"d":"2014-08-26","o":56.42,"h":56.78,"l":56.16,"c":56.29,"v":807000},{"d":"2014-08-27","o":56.05,"h":56.2,"l":55.85,"c":55.89,"v":318700},{"d":"2014-08-28","o":55.51,"h":55.93,"l":54.97,"c":55.54,"v":170000},{"d":"2014-08-29","o":55.58,"h":55.79,"l":55.25,"c":55.48,"v":185900},{"d":"2014-09-02","o":55.51,"h":56.03,"l":55.09,"c":55.1,"v":190900},{"d":"2014-09-03","o":55.3,"h":55.32,"l":53.53,"c":53.63,"v":299700},{"d":"2014-09-04","o":53.59,"h":54.6,"l":53.42,"c":54.48,"v":325200},{"d":"2014-09-05","o":54.33,"h":54.84,"l":53.75,"c":54.75,"v":287900},{"d":"2014-09-08","o":54.55,"h":54.98,"l":54.38,"c":54.58,"v":132500},{"d":"2014-09-09","o":54.53,"h":54.82,"l":53.37,"c":53.75,"v":351500},{"d":"2014-09-10","o":53.91,"h":54.2,"l":53.49,"c":54.03,"v":255500},{"d":"2014-09-11","o":53.97,"h":53.99,"l":52.85,"c":53.21,"v":443200},{"d":"2014-09-12","o":52.84,"h":53.5,"l":52.64,"c":53.25,"v":642400},{"d":"2014-09-15","o":53.02,"h":53.28,"l":51.86,"c":52.26,"v":368100},{"d":"2014-09-16","o":51.82,"h":52.43,"l":51.64,"c":51.85,"v":277600},{"d":"2014-09-17","o":52.1,"h":53.13,"l":51.71,"c":52.74,"v":265900},{"d":"2014-09-18","o":53.03,"h":53.16,"l":52.16,"c":52.25,"v":304500},{"d":"2014-09-19","o":52.36,"h":52.38,"l":51.7,"c":52.15,"v":556700},{"d":"2014-09-22","o":51.85,"h":52.06,"l":51.32,"c":51.66,"v":234500},{"d":"2014-09-23","o":51.6,"h":52.24,"l":51.6,"c":51.64,"v":260400},{"d":"2014-09-24","o":51.54,"h":51.89,"l":51.5,"c":51.83,"v":181100},{"d":"2014-09-25","o":51.85,"h":52.06,"l":51.52,"c":51.88,"v":384400},{"d":"2014-09-26","o":51.76,"h":52.11,"l":51.22,"c":51.96,"v":356000},{"d":"2014-09-29","o":51.61,"h":52.25,"l":51.23,"c":51.82,"v":330800},{"d":"2014-09-30","o":51.73,"h":52.28,"l":51.43,"c":52.05,"v":256100},{"d":"2014-10-01","o":52.09,"h":52.24,"l":51.41,"c":51.5,"v":356100},{"d":"2014-10-02","o":51.49,"h":51.55,"l":50.03,"c":50.84,"v":416300},{"d":"2014-10-03","o":51.17,"h":51.73,"l":50.66,"c":51.43,"v":230900},{"d":"2014-10-06","o":51.58,"h":52.13,"l":51.53,"c":51.98,"v":232200},{"d":"2014-10-07","o":51.81,"h":51.86,"l":50.96,"c":51.06,"v":319500},{"d":"2014-10-08","o":50.96,"h":51.61,"l":50.17,"c":51.52,"v":331000},{"d":"2014-10-09","o":51.67,"h":51.67,"l":49.72,"c":49.84,"v":407100},{"d":"2014-10-10","o":49.5,"h":49.5,"l":47.4,"c":48.32,"v":845000},{"d":"2014-10-13","o":48.14,"h":48.6,"l":47.01,"c":47.13,"v":704900},{"d":"2014-10-14","o":47.24,"h":47.76,"l":46.21,"c":46.9,"v":558200},{"d":"2014-10-15","o":46.2,"h":48.12,"l":44.86,"c":47.78,"v":571300},{"d":"2014-10-16","o":47,"h":48.57,"l":46.64,"c":48.29,"v":440700},{"d":"2014-10-17","o":48.88,"h":49.53,"l":48.73,"c":49.49,"v":304900},{"d":"2014-10-20","o":49.51,"h":50.41,"l":49.25,"c":49.46,"v":167700},{"d":"2014-10-21","o":49.7,"h":51.32,"l":49.44,"c":51.01,"v":312400},{"d":"2014-10-22","o":51,"h":51.47,"l":50.44,"c":50.59,"v":211600},{"d":"2014-10-23","o":50.92,"h":51.4,"l":50.57,"c":50.94,"v":238500},{"d":"2014-10-24","o":50.83,"h":52.04,"l":50.76,"c":51.73,"v":202800},{"d":"2014-10-27","o":51.21,"h":52.2,"l":50.97,"c":51.82,"v":169900},{"d":"2014-10-28","o":49.44,"h":50.19,"l":47.81,"c":49.02,"v":1475000},{"d":"2014-10-29","o":48.24,"h":48.9,"l":47.67,"c":48.4,"v":834700},{"d":"2014-10-30","o":48.11,"h":48.76,"l":47.51,"c":48.24,"v":639800},{"d":"2014-10-31","o":48.73,"h":49.6,"l":47.99,"c":48.48,"v":517300},{"d":"2014-11-03","o":48.75,"h":48.99,"l":48.18,"c":48.4,"v":422100},{"d":"2014-11-04","o":48.32,"h":48.47,"l":47.5,"c":47.98,"v":203700},{"d":"2014-11-05","o":48.19,"h":48.65,"l":47.85,"c":47.98,"v":368700},{"d":"2014-11-06","o":48,"h":48.49,"l":47.82,"c":48.1,"v":231700},{"d":"2014-11-07","o":47.99,"h":48.38,"l":47.82,"c":48.23,"v":482900},{"d":"2014-11-10","o":48.28,"h":48.78,"l":48.01,"c":48.29,"v":412200},{"d":"2014-11-11","o":48.19,"h":49.11,"l":48.19,"c":48.78,"v":365500},{"d":"2014-11-12","o":48.68,"h":51.12,"l":48.67,"c":51.11,"v":608500},{"d":"2014-11-13","o":51.31,"h":51.92,"l":51.19,"c":51.91,"v":407600},{"d":"2014-11-14","o":52.07,"h":52.71,"l":51.48,"c":51.61,"v":405600},{"d":"2014-11-17","o":51.6,"h":52.18,"l":51.18,"c":51.56,"v":350100},{"d":"2014-11-18","o":51.71,"h":52.25,"l":51.29,"c":51.54,"v":241300},{"d":"2014-11-19","o":51.41,"h":51.81,"l":50.82,"c":51.59,"v":400900},{"d":"2014-11-20","o":51.42,"h":51.84,"l":51.16,"c":51.76,"v":401200},{"d":"2014-11-21","o":51.26,"h":51.82,"l":51.2,"c":51.51,"v":526600},{"d":"2014-11-24","o":51.93,"h":52,"l":51.39,"c":51.5,"v":310200},{"d":"2014-11-25","o":51.39,"h":52.19,"l":50.97,"c":52.12,"v":401600},{"d":"2014-11-26","o":52.4,"h":52.78,"l":52.12,"c":52.71,"v":329800},{"d":"2014-11-28","o":52.65,"h":53.12,"l":51.71,"c":51.75,"v":90300},{"d":"2014-12-01","o":51.41,"h":51.53,"l":49.7,"c":49.81,"v":500500},{"d":"2014-12-02","o":49.95,"h":50.81,"l":49.89,"c":50.75,"v":134700},{"d":"2014-12-03","o":50.6,"h":51.27,"l":50.59,"c":51.14,"v":183200},{"d":"2014-12-04","o":50.89,"h":51.3,"l":50.27,"c":50.48,"v":190300},{"d":"2014-12-05","o":50.41,"h":51.25,"l":50.41,"c":50.99,"v":236300},{"d":"2014-12-08","o":51.01,"h":51.42,"l":50.3,"c":50.81,"v":198600},{"d":"2014-12-09","o":50.52,"h":50.62,"l":49.42,"c":49.98,"v":213100},{"d":"2014-12-10","o":49.7,"h":50.15,"l":48.43,"c":48.68,"v":262300},{"d":"2014-12-11","o":48.72,"h":49.43,"l":48.35,"c":48.58,"v":162000},{"d":"2014-12-12","o":48.03,"h":48.79,"l":46.91,"c":47.01,"v":306700},{"d":"2014-12-15","o":47.19,"h":47.64,"l":47,"c":47.09,"v":299100},{"d":"2014-12-16","o":47,"h":47.47,"l":46.22,"c":46.32,"v":192600},{"d":"2014-12-17","o":46.25,"h":47.68,"l":46.16,"c":47.51,"v":283200},{"d":"2014-12-18","o":48.25,"h":49.22,"l":48.25,"c":48.8,"v":225900},{"d":"2014-12-19","o":49.16,"h":49.56,"l":48.62,"c":49.33,"v":263700},{"d":"2014-12-22","o":49.32,"h":49.95,"l":49.15,"c":49.76,"v":108900},{"d":"2014-12-23","o":49.85,"h":50.3,"l":49.63,"c":49.81,"v":95000},{"d":"2014-12-24","o":49.7,"h":50.3,"l":49.46,"c":49.54,"v":94000},{"d":"2014-12-26","o":49.47,"h":50.51,"l":49.4,"c":50.36,"v":69300},{"d":"2014-12-29","o":50.29,"h":50.75,"l":50.2,"c":50.55,"v":145900},{"d":"2014-12-30","o":50.51,"h":50.92,"l":49.83,"c":50.31,"v":86000},{"d":"2014-12-31","o":50.53,"h":51.22,"l":50.22,"c":50.53,"v":112700},{"d":"2015-01-02","o":50.63,"h":50.93,"l":50.03,"c":50.6,"v":115800},{"d":"2015-01-05","o":50.2,"h":50.4,"l":48.55,"c":49.2,"v":253400},{"d":"2015-01-06","o":49.2,"h":49.38,"l":47.75,"c":48.26,"v":295600},{"d":"2015-01-07","o":48.25,"h":49.22,"l":48.12,"c":49,"v":202100},{"d":"2015-01-08","o":48.66,"h":49.41,"l":48.65,"c":48.69,"v":150000},{"d":"2015-01-09","o":48.69,"h":48.99,"l":47.89,"c":48.15,"v":144800},{"d":"2015-01-12","o":48.27,"h":48.35,"l":47.45,"c":47.95,"v":125200},{"d":"2015-01-13","o":48.54,"h":49.2,"l":48.14,"c":48.51,"v":306500},{"d":"2015-01-14","o":48.04,"h":48.08,"l":46.73,"c":47.63,"v":304200},{"d":"2015-01-15","o":47.66,"h":48.34,"l":46.18,"c":46.48,"v":286200},{"d":"2015-01-16","o":46.29,"h":47.43,"l":45.79,"c":47.34,"v":188600},{"d":"2015-01-20","o":47.52,"h":48.1,"l":46.88,"c":47.79,"v":145500},{"d":"2015-01-21","o":47.62,"h":48.41,"l":46.91,"c":47.47,"v":131900},{"d":"2015-01-22","o":47.61,"h":49.47,"l":47.18,"c":48.84,"v":236300},{"d":"2015-01-23","o":48.75,"h":49.19,"l":48.59,"c":48.85,"v":96500},{"d":"2015-01-26","o":48.79,"h":50.86,"l":48.47,"c":50.1,"v":220700},{"d":"2015-01-27","o":49.37,"h":50.36,"l":49.35,"c":49.84,"v":121000},{"d":"2015-01-28","o":50.27,"h":50.28,"l":48.37,"c":48.66,"v":127000},{"d":"2015-01-29","o":48.58,"h":48.97,"l":47.92,"c":48.67,"v":162500},{"d":"2015-01-30","o":48.24,"h":49.15,"l":48.03,"c":48.27,"v":307600},{"d":"2015-02-02","o":48.71,"h":50.21,"l":48.41,"c":50.08,"v":214900},{"d":"2015-02-03","o":48.52,"h":49.7,"l":47.57,"c":48.11,"v":680300},{"d":"2015-02-04","o":46.19,"h":48.22,"l":46.19,"c":47.16,"v":318000},{"d":"2015-02-05","o":47.19,"h":48.27,"l":46.92,"c":47.99,"v":133100},{"d":"2015-02-06","o":48.08,"h":48.86,"l":47.75,"c":47.9,"v":109400},{"d":"2015-02-09","o":47.52,"h":47.72,"l":46.84,"c":47.31,"v":137700},{"d":"2015-02-10","o":47.6,"h":48.38,"l":47.27,"c":48.12,"v":216000},{"d":"2015-02-11","o":46.67,"h":46.67,"l":44.34,"c":44.57,"v":460400},{"d":"2015-02-12","o":44.71,"h":46.39,"l":44.49,"c":46.24,"v":639500},{"d":"2015-02-13","o":46.33,"h":46.4,"l":45.69,"c":46.16,"v":221300},{"d":"2015-02-17","o":45.99,"h":46.71,"l":45.63,"c":46.15,"v":163200},{"d":"2015-02-18","o":45.91,"h":46.63,"l":45.88,"c":46.44,"v":226300},{"d":"2015-02-19","o":46.35,"h":47.55,"l":46.35,"c":47.4,"v":186400},{"d":"2015-02-20","o":47.4,"h":47.88,"l":47.09,"c":47.58,"v":253800},{"d":"2015-02-23","o":47.45,"h":47.6,"l":46.86,"c":46.99,"v":190100},{"d":"2015-02-24","o":46.76,"h":47.4,"l":46.27,"c":46.37,"v":307800},{"d":"2015-02-25","o":46.52,"h":48.35,"l":46.25,"c":48.01,"v":279600},{"d":"2015-02-26","o":48.17,"h":49.89,"l":47.93,"c":49.59,"v":371800},{"d":"2015-02-27","o":49.49,"h":49.49,"l":48.28,"c":48.5,"v":299500},{"d":"2015-03-02","o":48.24,"h":48.31,"l":46.86,"c":47.9,"v":340800},{"d":"2015-03-03","o":47.95,"h":48.52,"l":47.85,"c":48.12,"v":468300},{"d":"2015-03-04","o":45.11,"h":46.4,"l":44.8,"c":46.04,"v":959400},{"d":"2015-03-05","o":46.03,"h":47.43,"l":45.87,"c":46.82,"v":451400},{"d":"2015-03-06","o":46.73,"h":47.42,"l":46.09,"c":46.21,"v":214000},{"d":"2015-03-09","o":46.29,"h":46.7,"l":45.44,"c":45.89,"v":428900},{"d":"2015-03-10","o":45.43,"h":46.18,"l":45.06,"c":45.34,"v":310200},{"d":"2015-03-11","o":45.33,"h":45.7,"l":45.05,"c":45.52,"v":344800},{"d":"2015-03-12","o":45.9,"h":47.1,"l":45.68,"c":46.23,"v":652300},{"d":"2015-03-13","o":46.29,"h":46.29,"l":45.38,"c":45.38,"v":473100},{"d":"2015-03-16","o":45.73,"h":46.38,"l":45.5,"c":45.9,"v":288800},{"d":"2015-03-17","o":45.67,"h":45.93,"l":44.85,"c":45.74,"v":483700},{"d":"2015-03-18","o":45.71,"h":46.57,"l":45.59,"c":46.08,"v":231200},{"d":"2015-03-19","o":46.25,"h":46.43,"l":45.7,"c":45.8,"v":113600},{"d":"2015-03-20","o":46.17,"h":47.16,"l":46.03,"c":46.93,"v":365500},{"d":"2015-03-23","o":46.8,"h":47.22,"l":46.65,"c":46.66,"v":200700},{"d":"2015-03-24","o":46.87,"h":46.95,"l":45.81,"c":46.37,"v":150900},{"d":"2015-03-25","o":46.5,"h":46.5,"l":45.69,"c":45.94,"v":231000},{"d":"2015-03-26","o":45.83,"h":46.17,"l":45.42,"c":45.52,"v":184300},{"d":"2015-03-27","o":45.66,"h":45.79,"l":45.19,"c":45.42,"v":151200},{"d":"2015-03-30","o":45.9,"h":46.11,"l":45.26,"c":45.53,"v":547400},{"d":"2015-03-31","o":45.39,"h":46.1,"l":45.38,"c":45.46,"v":261600},{"d":"2015-04-01","o":45.47,"h":46.06,"l":45.31,"c":46,"v":262100},{"d":"2015-04-02","o":45.76,"h":46.91,"l":45.74,"c":46.77,"v":406000},{"d":"2015-04-06","o":46.57,"h":47.64,"l":46.57,"c":47.02,"v":557100},{"d":"2015-04-07","o":46.72,"h":47.6,"l":45.76,"c":46.81,"v":1513700},{"d":"2015-04-08","o":46.47,"h":47.04,"l":45.94,"c":46.93,"v":395700},{"d":"2015-04-09","o":46.79,"h":47.15,"l":45.88,"c":46.61,"v":237600},{"d":"2015-04-10","o":46.62,"h":47,"l":46.41,"c":46.77,"v":129100},{"d":"2015-04-13","o":46.51,"h":47.09,"l":46.39,"c":46.61,"v":274000},{"d":"2015-04-14","o":46.47,"h":47.17,"l":46.34,"c":46.9,"v":555100},{"d":"2015-04-15","o":46.66,"h":47.16,"l":45.97,"c":46.05,"v":267500},{"d":"2015-04-16","o":46.11,"h":46.37,"l":45.58,"c":45.9,"v":169800},{"d":"2015-04-17","o":45.76,"h":45.78,"l":44.82,"c":45.25,"v":193600},{"d":"2015-04-20","o":45.37,"h":45.67,"l":45.08,"c":45.38,"v":180700},{"d":"2015-04-21","o":45.68,"h":45.81,"l":45.02,"c":45.03,"v":250000},{"d":"2015-04-22","o":45.22,"h":45.9,"l":45.01,"c":45.56,"v":212500},{"d":"2015-04-23","o":45.51,"h":46.26,"l":45.5,"c":46.06,"v":196600},{"d":"2015-04-24","o":46,"h":46.34,"l":45.69,"c":46.2,"v":180300},{"d":"2015-04-27","o":46.24,"h":46.75,"l":45.83,"c":45.93,"v":267300},{"d":"2015-04-28","o":45.73,"h":46.34,"l":45.36,"c":46.08,"v":215100},{"d":"2015-04-29","o":45,"h":47.34,"l":44.87,"c":46.66,"v":751500},{"d":"2015-04-30","o":46.65,"h":47.08,"l":44.61,"c":44.79,"v":490800},{"d":"2015-05-01","o":45.11,"h":45.95,"l":44.9,"c":45.34,"v":190800},{"d":"2015-05-04","o":46.25,"h":46.25,"l":45.59,"c":45.61,"v":231200},{"d":"2015-05-05","o":45.54,"h":46.07,"l":45.05,"c":45.43,"v":276000},{"d":"2015-05-06","o":45.58,"h":45.79,"l":44.73,"c":45.15,"v":185900},{"d":"2015-05-07","o":45.05,"h":45.41,"l":44.67,"c":44.91,"v":126300},{"d":"2015-05-08","o":45.35,"h":45.78,"l":44.98,"c":45.49,"v":165600},{"d":"2015-05-11","o":45.51,"h":45.69,"l":44.94,"c":45.06,"v":118400},{"d":"2015-05-12","o":44.98,"h":45.42,"l":44.4,"c":45.15,"v":185700},{"d":"2015-05-13","o":44.64,"h":44.9,"l":44.17,"c":44.66,"v":174700},{"d":"2015-05-14","o":44.79,"h":45.6,"l":44.64,"c":45.56,"v":146300},{"d":"2015-05-15","o":45.52,"h":45.65,"l":45.3,"c":45.63,"v":277600},{"d":"2015-05-18","o":45.63,"h":45.83,"l":45.09,"c":45.16,"v":225500},{"d":"2015-05-19","o":45.04,"h":45.42,"l":44.14,"c":44.68,"v":200300},{"d":"2015-05-20","o":44.54,"h":44.94,"l":43.72,"c":44.07,"v":336700},{"d":"2015-05-21","o":44.09,"h":44.44,"l":43.05,"c":43.99,"v":393800},{"d":"2015-05-22","o":43.83,"h":44.53,"l":43.57,"c":44.36,"v":282400},{"d":"2015-05-26","o":44.04,"h":44.9,"l":43.84,"c":44.37,"v":308500},{"d":"2015-05-27","o":44.54,"h":44.56,"l":43.91,"c":44.27,"v":152400},{"d":"2015-05-28","o":44.08,"h":44.51,"l":43.92,"c":44.21,"v":122200},{"d":"2015-05-29","o":44.29,"h":44.45,"l":43.74,"c":44.11,"v":185700},{"d":"2015-06-01","o":44.31,"h":44.36,"l":43.44,"c":44.36,"v":156200},{"d":"2015-06-02","o":44.31,"h":44.52,"l":43.9,"c":43.95,"v":174600},{"d":"2015-06-03","o":43.64,"h":44.72,"l":43.54,"c":44.7,"v":187000},{"d":"2015-06-04","o":44.49,"h":44.78,"l":43.81,"c":43.94,"v":161400},{"d":"2015-06-05","o":44.08,"h":44.64,"l":43.55,"c":44.45,"v":116900},{"d":"2015-06-08","o":45.08,"h":46.63,"l":44.91,"c":45.57,"v":200000},{"d":"2015-06-09","o":45.6,"h":45.6,"l":44.99,"c":45,"v":172300},{"d":"2015-06-10","o":45.24,"h":46.01,"l":45.1,"c":45.97,"v":333600},{"d":"2015-06-11","o":46.14,"h":46.41,"l":45.57,"c":46.38,"v":221400},{"d":"2015-06-12","o":46.13,"h":46.62,"l":46,"c":46.52,"v":150900},{"d":"2015-06-15","o":46.08,"h":46.52,"l":45.71,"c":46.03,"v":171400},{"d":"2015-06-16","o":46.08,"h":46.52,"l":45.97,"c":46.42,"v":224700},{"d":"2015-06-17","o":46.57,"h":46.85,"l":46.28,"c":46.59,"v":111200},{"d":"2015-06-18","o":46.8,"h":47.33,"l":46.47,"c":46.57,"v":97000},{"d":"2015-06-19","o":46.66,"h":47.74,"l":45.93,"c":47.66,"v":359200},{"d":"2015-06-22","o":47.83,"h":47.96,"l":47.31,"c":47.47,"v":213000},{"d":"2015-06-23","o":47.67,"h":47.8,"l":47.13,"c":47.53,"v":226500},{"d":"2015-06-24","o":47.28,"h":47.72,"l":47.2,"c":47.55,"v":191400},{"d":"2015-06-25","o":47.61,"h":47.94,"l":47.42,"c":47.9,"v":203400},{"d":"2015-06-26","o":48.05,"h":48.15,"l":47.65,"c":47.7,"v":602800},{"d":"2015-06-29","o":47.36,"h":47.36,"l":46.53,"c":46.9,"v":381700},{"d":"2015-06-30","o":47.24,"h":47.42,"l":46.16,"c":46.46,"v":278900},{"d":"2015-07-01","o":46.89,"h":47.01,"l":46.09,"c":46.49,"v":208600},{"d":"2015-07-02","o":46.79,"h":46.79,"l":45.8,"c":46.29,"v":171200},{"d":"2015-07-06","o":46.28,"h":46.6,"l":45.5,"c":46.06,"v":278700},{"d":"2015-07-07","o":46.09,"h":46.79,"l":45.51,"c":46.7,"v":191400},{"d":"2015-07-08","o":47,"h":47,"l":45.32,"c":45.5,"v":216200},{"d":"2015-07-09","o":45.93,"h":46.25,"l":45.21,"c":45.5,"v":186300},{"d":"2015-07-10","o":45.91,"h":46.29,"l":45.29,"c":45.53,"v":186700},{"d":"2015-07-13","o":46,"h":46.64,"l":45.47,"c":46.56,"v":131600},{"d":"2015-07-14","o":46.6,"h":46.96,"l":46.33,"c":46.85,"v":114600},{"d":"2015-07-15","o":46.92,"h":46.95,"l":46.15,"c":46.48,"v":156300},{"d":"2015-07-16","o":46.72,"h":47.39,"l":46.65,"c":47.08,"v":90700},{"d":"2015-07-17","o":47.11,"h":47.31,"l":46.72,"c":47.12,"v":91400},{"d":"2015-07-20","o":47.32,"h":47.32,"l":46.29,"c":46.42,"v":116500},{"d":"2015-07-21","o":47,"h":47.03,"l":46.34,"c":46.6,"v":144500},{"d":"2015-07-22","o":46.52,"h":46.76,"l":46.07,"c":46.17,"v":126800},{"d":"2015-07-23","o":46.33,"h":46.72,"l":45.67,"c":45.76,"v":131100},{"d":"2015-07-24","o":45.83,"h":46.7,"l":45.35,"c":45.43,"v":185700},{"d":"2015-07-27","o":45.22,"h":45.51,"l":44.1,"c":44.37,"v":186400},{"d":"2015-07-28","o":44.67,"h":45.74,"l":44.02,"c":45.49,"v":267500},{"d":"2015-07-29","o":46.22,"h":47.78,"l":45.31,"c":47.69,"v":270000},{"d":"2015-07-30","o":47.3,"h":47.98,"l":46.76,"c":47.31,"v":324000},{"d":"2015-07-31","o":47.46,"h":48.39,"l":46.87,"c":47.75,"v":328300},{"d":"2015-08-03","o":47.59,"h":47.65,"l":46.5,"c":47.01,"v":278300},{"d":"2015-08-04","o":46.97,"h":48.1,"l":46.57,"c":47.25,"v":458400},{"d":"2015-08-05","o":47.59,"h":47.93,"l":46.82,"c":46.84,"v":109500},{"d":"2015-08-06","o":46.92,"h":47.3,"l":46.18,"c":46.73,"v":122100},{"d":"2015-08-07","o":46.61,"h":46.84,"l":46.02,"c":46.39,"v":172600},{"d":"2015-08-10","o":46.52,"h":47.52,"l":46.52,"c":47.47,"v":176000},{"d":"2015-08-11","o":47.19,"h":47.23,"l":46.19,"c":46.64,"v":134300},{"d":"2015-08-12","o":46.34,"h":46.83,"l":45.39,"c":46.69,"v":202200},{"d":"2015-08-13","o":46.08,"h":46.34,"l":45.6,"c":46.05,"v":241800},{"d":"2015-08-14","o":46.15,"h":47.08,"l":45.76,"c":46.94,"v":146400},{"d":"2015-08-17","o":46.7,"h":46.7,"l":45.91,"c":46.53,"v":287200},{"d":"2015-08-18","o":46.81,"h":46.99,"l":45.91,"c":46.33,"v":340300},{"d":"2015-08-19","o":46.25,"h":46.66,"l":45.61,"c":46.12,"v":266600},{"d":"2015-08-20","o":45.75,"h":46.15,"l":44.57,"c":44.62,"v":181900},{"d":"2015-08-21","o":44.4,"h":44.48,"l":42.88,"c":43.14,"v":469800},{"d":"2015-08-24","o":41.25,"h":41.61,"l":39.71,"c":40.85,"v":395900},{"d":"2015-08-25","o":42.01,"h":42.12,"l":40.52,"c":40.85,"v":501600},{"d":"2015-08-26","o":41.56,"h":41.76,"l":40.64,"c":41.46,"v":331200},{"d":"2015-08-27","o":41.99,"h":42.72,"l":41.47,"c":41.84,"v":532300},{"d":"2015-08-28","o":41.58,"h":42.09,"l":40.91,"c":41.15,"v":548100},{"d":"2015-08-31","o":40.93,"h":41.44,"l":40.38,"c":40.87,"v":1098900},{"d":"2015-09-01","o":40.36,"h":40.99,"l":39.73,"c":39.83,"v":834400},{"d":"2015-09-02","o":40.37,"h":40.69,"l":39.99,"c":40.61,"v":457700},{"d":"2015-09-03","o":40.23,"h":40.66,"l":39.77,"c":40.54,"v":533200},{"d":"2015-09-04","o":40.23,"h":40.5,"l":38.92,"c":39.26,"v":240300},{"d":"2015-09-08","o":39.5,"h":39.9,"l":39.14,"c":39.75,"v":397300},{"d":"2015-09-09","o":39.95,"h":40.34,"l":38.68,"c":38.81,"v":454500},{"d":"2015-09-10","o":38.41,"h":39.53,"l":38.3,"c":38.77,"v":443500},{"d":"2015-09-11","o":38.45,"h":38.87,"l":38.29,"c":38.6,"v":211500},{"d":"2015-09-14","o":38.81,"h":39.22,"l":38.28,"c":38.53,"v":271500},{"d":"2015-09-15","o":37.71,"h":38.91,"l":37.71,"c":38.83,"v":336500},{"d":"2015-09-16","o":38.82,"h":39.19,"l":38.5,"c":39.08,"v":178400},{"d":"2015-09-17","o":39.02,"h":39.79,"l":38.95,"c":39.24,"v":202600},{"d":"2015-09-18","o":38.64,"h":38.85,"l":37.9,"c":38.03,"v":300300},{"d":"2015-09-21","o":38.21,"h":38.54,"l":37.6,"c":38.07,"v":219000},{"d":"2015-09-22","o":37.61,"h":37.95,"l":37.21,"c":37.65,"v":305500},{"d":"2015-09-23","o":37.6,"h":37.74,"l":36.36,"c":36.7,"v":307400},{"d":"2015-09-24","o":36.47,"h":36.47,"l":35.85,"c":36.31,"v":237800},{"d":"2015-09-25","o":36.63,"h":36.73,"l":35.87,"c":36.32,"v":403900},{"d":"2015-09-28","o":36.02,"h":36.02,"l":34.69,"c":34.83,"v":263900},{"d":"2015-09-29","o":34.99,"h":35.29,"l":34.57,"c":34.78,"v":231100},{"d":"2015-09-30","o":35.25,"h":35.76,"l":34.93,"c":35.23,"v":389300},{"d":"2015-10-01","o":35.26,"h":35.61,"l":34.52,"c":35.53,"v":271800},{"d":"2015-10-02","o":34.81,"h":36.01,"l":34.5,"c":36,"v":200900},{"d":"2015-10-05","o":36.29,"h":37.52,"l":36.29,"c":37.39,"v":524600},{"d":"2015-10-06","o":37.19,"h":37.36,"l":36.57,"c":36.86,"v":319000},{"d":"2015-10-07","o":37,"h":37.09,"l":36.24,"c":36.78,"v":908300},{"d":"2015-10-08","o":36.48,"h":36.52,"l":36.02,"c":36.31,"v":439700},{"d":"2015-10-09","o":36.42,"h":36.64,"l":35.88,"c":36.07,"v":346400},{"d":"2015-10-12","o":35.92,"h":35.92,"l":35.12,"c":35.39,"v":215200},{"d":"2015-10-13","o":35.12,"h":35.39,"l":34.39,"c":34.5,"v":309100},{"d":"2015-10-14","o":34.54,"h":34.72,"l":33.94,"c":34.06,"v":223500},{"d":"2015-10-15","o":34.07,"h":34.52,"l":33.8,"c":34.52,"v":228700},{"d":"2015-10-16","o":34.52,"h":35.41,"l":34.31,"c":35.36,"v":285500},{"d":"2015-10-19","o":35.2,"h":35.31,"l":34.74,"c":35.29,"v":303500},{"d":"2015-10-20","o":35.24,"h":35.49,"l":35.1,"c":35.33,"v":182900},{"d":"2015-10-21","o":35.29,"h":35.38,"l":34.18,"c":34.23,"v":146800},{"d":"2015-10-22","o":34.38,"h":36.35,"l":34.08,"c":35.39,"v":666600},{"d":"2015-10-23","o":35.73,"h":36.84,"l":35.73,"c":36.3,"v":322000},{"d":"2015-10-26","o":36.29,"h":36.93,"l":35.95,"c":36.84,"v":385200},{"d":"2015-10-27","o":36,"h":36.42,"l":33.41,"c":35.63,"v":602400},{"d":"2015-10-28","o":35.61,"h":36.03,"l":35.08,"c":35.5,"v":752400},{"d":"2015-10-29","o":35.8,"h":37.87,"l":35.47,"c":37.31,"v":531100},{"d":"2015-10-30","o":37.39,"h":38.33,"l":37.37,"c":38.25,"v":388800},{"d":"2015-11-02","o":38.22,"h":39.07,"l":38.2,"c":38.86,"v":257700},{"d":"2015-11-03","o":38.66,"h":39.42,"l":38.43,"c":39.23,"v":257900},{"d":"2015-11-04","o":39.22,"h":40.26,"l":39.17,"c":39.96,"v":612300},{"d":"2015-11-05","o":39.96,"h":40.29,"l":39.63,"c":39.88,"v":374200},{"d":"2015-11-06","o":40.1,"h":40.62,"l":39.9,"c":40.5,"v":324500},{"d":"2015-11-09","o":40.36,"h":40.39,"l":39.64,"c":39.7,"v":429300},{"d":"2015-11-10","o":39.6,"h":39.93,"l":38.83,"c":39.04,"v":351300},{"d":"2015-11-11","o":39.22,"h":39.22,"l":38.49,"c":38.65,"v":386600},{"d":"2015-11-12","o":37.75,"h":38.34,"l":37.55,"c":37.71,"v":583600},{"d":"2015-11-13","o":37.65,"h":37.76,"l":36.7,"c":36.71,"v":275100},{"d":"2015-11-16","o":36.76,"h":37.8,"l":36.65,"c":37.78,"v":188100},{"d":"2015-11-17","o":37.83,"h":38.11,"l":37.12,"c":37.23,"v":195700},{"d":"2015-11-18","o":37.49,"h":38.09,"l":37.44,"c":37.94,"v":190100},{"d":"2015-11-19","o":37.94,"h":38.32,"l":37.92,"c":38.06,"v":331100},{"d":"2015-11-20","o":38.24,"h":38.99,"l":38.24,"c":38.5,"v":164700},{"d":"2015-11-23","o":38.52,"h":39.47,"l":38.51,"c":38.77,"v":222100},{"d":"2015-11-24","o":38.38,"h":39.24,"l":38.23,"c":38.94,"v":224600},{"d":"2015-11-25","o":39.08,"h":39.86,"l":39.08,"c":39.65,"v":241100},{"d":"2015-11-27","o":39.61,"h":39.62,"l":38.98,"c":39.21,"v":108500},{"d":"2015-11-30","o":39.27,"h":39.69,"l":38.62,"c":39.09,"v":579200},{"d":"2015-12-01","o":39.47,"h":39.98,"l":38.3,"c":38.53,"v":248200},{"d":"2015-12-02","o":38.57,"h":38.8,"l":38.05,"c":38.56,"v":355600},{"d":"2015-12-03","o":38.73,"h":38.85,"l":37.57,"c":37.81,"v":435900},{"d":"2015-12-04","o":37.69,"h":38.47,"l":36.96,"c":38.37,"v":369400},{"d":"2015-12-07","o":38.18,"h":38.18,"l":37.46,"c":37.71,"v":217300},{"d":"2015-12-08","o":37.28,"h":37.37,"l":36.51,"c":36.59,"v":143100},{"d":"2015-12-09","o":36.38,"h":37.25,"l":35.92,"c":36.05,"v":156200},{"d":"2015-12-10","o":35.55,"h":36.59,"l":35.03,"c":35.88,"v":246700},{"d":"2015-12-11","o":35.33,"h":35.41,"l":33.8,"c":34.25,"v":478200},{"d":"2015-12-14","o":34.36,"h":34.8,"l":33.9,"c":34.25,"v":560800},{"d":"2015-12-15","o":33.73,"h":34.74,"l":33.24,"c":34.41,"v":428300},{"d":"2015-12-16","o":34.65,"h":35.03,"l":33.47,"c":34.38,"v":793200},{"d":"2015-12-17","o":34.54,"h":35.46,"l":34.08,"c":35.4,"v":507300},{"d":"2015-12-18","o":35.24,"h":35.9,"l":35,"c":35.28,"v":944100},{"d":"2015-12-21","o":35.29,"h":35.93,"l":35.05,"c":35.79,"v":335900},{"d":"2015-12-22","o":35.89,"h":36.65,"l":35.6,"c":36.4,"v":416400},{"d":"2015-12-23","o":36.64,"h":37.28,"l":36.43,"c":36.95,"v":307300},{"d":"2015-12-24","o":36.81,"h":37.12,"l":36.26,"c":36.46,"v":104000},{"d":"2015-12-28","o":36.25,"h":36.56,"l":35.61,"c":36.54,"v":180300},{"d":"2015-12-29","o":36.65,"h":37.09,"l":36.62,"c":36.86,"v":212300},{"d":"2015-12-30","o":36.57,"h":36.86,"l":36.04,"c":36.4,"v":322100},{"d":"2015-12-31","o":36.19,"h":36.42,"l":35.97,"c":36.06,"v":195500},{"d":"2016-01-04","o":35.47,"h":35.54,"l":34.61,"c":35.23,"v":494100},{"d":"2016-01-05","o":35.23,"h":35.46,"l":35.05,"c":35.25,"v":211100},{"d":"2016-01-06","o":34.74,"h":35.29,"l":34.51,"c":34.59,"v":571900},{"d":"2016-01-07","o":33.85,"h":33.96,"l":32.16,"c":32.32,"v":402000},{"d":"2016-01-08","o":32.62,"h":32.72,"l":31.67,"c":31.76,"v":461500},{"d":"2016-01-11","o":31.46,"h":31.98,"l":30.65,"c":31.52,"v":670000},{"d":"2016-01-12","o":31.63,"h":31.86,"l":29.83,"c":30.51,"v":799500},{"d":"2016-01-13","o":30.75,"h":30.85,"l":28.83,"c":29.25,"v":902400},{"d":"2016-01-14","o":29.27,"h":30.53,"l":28.81,"c":30.22,"v":729900},{"d":"2016-01-15","o":29.44,"h":29.83,"l":28.81,"c":29.56,"v":886800},{"d":"2016-01-19","o":29.83,"h":30.3,"l":29.31,"c":29.62,"v":485100},{"d":"2016-01-20","o":29,"h":29.46,"l":28.09,"c":29.18,"v":425900},{"d":"2016-01-21","o":29.26,"h":30.84,"l":29.15,"c":30.08,"v":608900},{"d":"2016-01-22","o":30.58,"h":31.3,"l":30.55,"c":31.06,"v":407600},{"d":"2016-01-25","o":31.02,"h":31.02,"l":29.94,"c":29.98,"v":285300},{"d":"2016-01-26","o":29.96,"h":31.12,"l":29.82,"c":31.05,"v":268400},{"d":"2016-01-27","o":30.86,"h":31.21,"l":30,"c":30.49,"v":477700},{"d":"2016-01-28","o":30.94,"h":31.15,"l":29.96,"c":30.32,"v":489200},{"d":"2016-01-29","o":30.46,"h":31.52,"l":30.16,"c":31.3,"v":983500},{"d":"2016-02-01","o":31.11,"h":31.27,"l":30.39,"c":30.63,"v":873900},{"d":"2016-02-02","o":30.27,"h":30.48,"l":28.85,"c":29.22,"v":554400},{"d":"2016-02-03","o":29.6,"h":29.94,"l":28.14,"c":28.85,"v":665900},{"d":"2016-02-04","o":28.74,"h":29.57,"l":28.7,"c":29.11,"v":480300},{"d":"2016-02-05","o":29.11,"h":29.69,"l":29,"c":29.28,"v":508300},{"d":"2016-02-08","o":28.59,"h":28.59,"l":26.88,"c":27.45,"v":535700},{"d":"2016-02-09","o":27.01,"h":27.88,"l":26.86,"c":27.49,"v":665500},{"d":"2016-02-10","o":26.58,"h":26.95,"l":24.03,"c":24.16,"v":1230400},{"d":"2016-02-11","o":24.14,"h":25.15,"l":23.65,"c":24.62,"v":1029700},{"d":"2016-02-12","o":24.86,"h":25.55,"l":24.7,"c":25.12,"v":366400},{"d":"2016-02-16","o":25.61,"h":26.8,"l":25.35,"c":26.5,"v":506700},{"d":"2016-02-17","o":26.77,"h":27.77,"l":26.77,"c":27.35,"v":377500},{"d":"2016-02-18","o":26.89,"h":27.5,"l":26.84,"c":27.26,"v":356600},{"d":"2016-02-19","o":26.96,"h":27.12,"l":26.64,"c":26.86,"v":305500},{"d":"2016-02-22","o":27.28,"h":27.93,"l":27.13,"c":27.84,"v":544200},{"d":"2016-02-23","o":27.8,"h":28.04,"l":27.32,"c":27.4,"v":306400},{"d":"2016-02-24","o":27,"h":27.64,"l":26.63,"c":27.39,"v":312800},{"d":"2016-02-25","o":27.45,"h":27.86,"l":27.07,"c":27.53,"v":270200},{"d":"2016-02-26","o":27.86,"h":28.22,"l":27.57,"c":27.97,"v":386600},{"d":"2016-02-29","o":27.97,"h":28.54,"l":27.65,"c":28.38,"v":579100},{"d":"2016-03-01","o":28.48,"h":28.81,"l":27.85,"c":28.29,"v":466400},{"d":"2016-03-02","o":28.27,"h":28.74,"l":27.67,"c":28.52,"v":819100},{"d":"2016-03-03","o":28.52,"h":29.32,"l":28.41,"c":29.23,"v":1873200},{"d":"2016-03-04","o":29.26,"h":29.33,"l":28.62,"c":29.09,"v":677300},{"d":"2016-03-07","o":28.97,"h":29.34,"l":28.47,"c":28.9,"v":532700},{"d":"2016-03-08","o":28.25,"h":28.33,"l":26.64,"c":27.12,"v":672900},{"d":"2016-03-09","o":27.3,"h":27.46,"l":26.81,"c":27.44,"v":609600},{"d":"2016-03-10","o":27.62,"h":28.46,"l":27.22,"c":27.61,"v":942700},{"d":"2016-03-11","o":28,"h":28.46,"l":27.51,"c":28.42,"v":393000},{"d":"2016-03-14","o":28.27,"h":28.82,"l":28.06,"c":28.72,"v":343500},{"d":"2016-03-15","o":28.61,"h":28.61,"l":27.77,"c":28.07,"v":313700},{"d":"2016-03-16","o":27.93,"h":28.62,"l":27.84,"c":28.51,"v":227900},{"d":"2016-03-17","o":28.42,"h":29.76,"l":28.15,"c":29.25,"v":496100},{"d":"2016-03-18","o":29.48,"h":29.87,"l":29.2,"c":29.63,"v":641600},{"d":"2016-03-21","o":29.72,"h":30.2,"l":29.21,"c":30.13,"v":416100},{"d":"2016-03-22","o":29.8,"h":30.52,"l":29.56,"c":30.21,"v":421300},{"d":"2016-03-23","o":30.15,"h":30.44,"l":29.29,"c":29.31,"v":208300},{"d":"2016-03-24","o":28.83,"h":29.09,"l":28.44,"c":28.87,"v":244300},{"d":"2016-03-28","o":29.02,"h":29.41,"l":28.38,"c":29.26,"v":395100},{"d":"2016-03-29","o":29.09,"h":30.24,"l":28.63,"c":30.11,"v":248900},{"d":"2016-03-30","o":30.24,"h":30.82,"l":30.24,"c":30.68,"v":315000},{"d":"2016-03-31","o":30.58,"h":31.12,"l":30.58,"c":30.84,"v":256100},{"d":"2016-04-01","o":30.51,"h":30.89,"l":30.18,"c":30.79,"v":237800},{"d":"2016-04-04","o":30.98,"h":31.05,"l":30.35,"c":30.42,"v":369400},{"d":"2016-04-05","o":30.06,"h":30.33,"l":29.71,"c":30.21,"v":206900},{"d":"2016-04-06","o":30.21,"h":30.32,"l":29.89,"c":30.14,"v":249300},{"d":"2016-04-07","o":29.95,"h":30.07,"l":29.2,"c":29.6,"v":488400},{"d":"2016-04-08","o":29.96,"h":30.22,"l":29.55,"c":29.82,"v":236800},{"d":"2016-04-11","o":30.23,"h":30.86,"l":29.95,"c":30.58,"v":235000},{"d":"2016-04-12","o":30.81,"h":31.59,"l":30.43,"c":31.42,"v":400300},{"d":"2016-04-13","o":31.83,"h":32.83,"l":31.8,"c":32.75,"v":342200},{"d":"2016-04-14","o":32.69,"h":33.49,"l":32.46,"c":33.18,"v":240000},{"d":"2016-04-15","o":33.17,"h":33.59,"l":33.01,"c":33.25,"v":260400},{"d":"2016-04-18","o":33.23,"h":33.69,"l":32.86,"c":33.54,"v":180900},{"d":"2016-04-19","o":33.89,"h":34.34,"l":33.44,"c":34.31,"v":287400},{"d":"2016-04-20","o":34.28,"h":34.62,"l":33.93,"c":34.46,"v":236900},{"d":"2016-04-21","o":34.49,"h":34.65,"l":33.99,"c":34.38,"v":287500},{"d":"2016-04-22","o":34.38,"h":35,"l":34.06,"c":34.96,"v":312800},{"d":"2016-04-25","o":34.71,"h":34.85,"l":34.17,"c":34.79,"v":263600},{"d":"2016-04-26","o":34.1,"h":34.5,"l":32.82,"c":33.33,"v":853000},{"d":"2016-04-27","o":33.42,"h":34.02,"l":33.1,"c":33.56,"v":361300},{"d":"2016-04-28","o":33.25,"h":33.45,"l":32.75,"c":32.86,"v":501900},{"d":"2016-04-29","o":33.04,"h":33.04,"l":31.94,"c":32.31,"v":373300},{"d":"2016-05-02","o":32.34,"h":32.76,"l":31.93,"c":32.32,"v":225500},{"d":"2016-05-03","o":31.93,"h":32.23,"l":31.35,"c":32.13,"v":469100},{"d":"2016-05-04","o":31.86,"h":32.1,"l":30.94,"c":31.11,"v":468200},{"d":"2016-05-05","o":31.18,"h":31.42,"l":30.72,"c":31.18,"v":253300},{"d":"2016-05-06","o":30.92,"h":31.32,"l":30.91,"c":31.16,"v":239800},{"d":"2016-05-09","o":31.21,"h":31.86,"l":31.2,"c":31.44,"v":393600},{"d":"2016-05-10","o":31.7,"h":32.05,"l":31.62,"c":31.93,"v":179100},{"d":"2016-05-11","o":31.65,"h":31.97,"l":31.02,"c":31.08,"v":444900},{"d":"2016-05-12","o":31.33,"h":31.6,"l":31,"c":31.48,"v":462500},{"d":"2016-05-13","o":30.99,"h":31.23,"l":30.15,"c":30.26,"v":255500},{"d":"2016-05-16","o":30.28,"h":31.15,"l":30.28,"c":30.88,"v":240400},{"d":"2016-05-17","o":30.85,"h":31.2,"l":30.29,"c":30.59,"v":246900},{"d":"2016-05-18","o":30.49,"h":31.5,"l":30.49,"c":31.32,"v":326700},{"d":"2016-05-19","o":31.05,"h":31.5,"l":30.31,"c":30.7,"v":300400},{"d":"2016-05-20","o":30.95,"h":31.54,"l":30.95,"c":31.37,"v":158100},{"d":"2016-05-23","o":31.32,"h":31.61,"l":31.11,"c":31.41,"v":172800},{"d":"2016-05-24","o":31.55,"h":32.26,"l":31.39,"c":32.16,"v":371600},{"d":"2016-05-25","o":32.3,"h":32.78,"l":32.21,"c":32.76,"v":175800},{"d":"2016-05-26","o":32.75,"h":32.8,"l":32.22,"c":32.63,"v":252500},{"d":"2016-05-27","o":32.65,"h":32.99,"l":32.35,"c":32.91,"v":231800},{"d":"2016-05-31","o":33.1,"h":33.48,"l":32.51,"c":32.68,"v":654400},{"d":"2016-06-01","o":32.37,"h":33.14,"l":31.9,"c":32.91,"v":361200},{"d":"2016-06-02","o":32.81,"h":32.83,"l":32.33,"c":32.78,"v":248600},{"d":"2016-06-03","o":32.54,"h":32.59,"l":32,"c":32.42,"v":210600},{"d":"2016-06-06","o":32.55,"h":33.49,"l":32.29,"c":33.24,"v":304200},{"d":"2016-06-07","o":33.37,"h":33.44,"l":32.96,"c":33.11,"v":176800},{"d":"2016-06-08","o":33.09,"h":33.5,"l":32.96,"c":33,"v":172700},{"d":"2016-06-09","o":32.69,"h":32.88,"l":32.38,"c":32.43,"v":225600},{"d":"2016-06-10","o":32.09,"h":32.15,"l":31.27,"c":31.35,"v":199200},{"d":"2016-06-13","o":31.07,"h":31.53,"l":30.86,"c":30.89,"v":213700},{"d":"2016-06-14","o":30.69,"h":31.1,"l":30.23,"c":30.28,"v":254400},{"d":"2016-06-15","o":30.45,"h":31.05,"l":30.31,"c":30.49,"v":632000},{"d":"2016-06-16","o":30.21,"h":30.24,"l":29.67,"c":30.18,"v":328500},{"d":"2016-06-17","o":30.1,"h":30.61,"l":29.95,"c":30.11,"v":557500},{"d":"2016-06-20","o":30.7,"h":31.44,"l":30.66,"c":30.67,"v":410500},{"d":"2016-06-21","o":30.73,"h":30.82,"l":30.4,"c":30.5,"v":283400},{"d":"2016-06-22","o":30.51,"h":30.68,"l":30.24,"c":30.44,"v":257600},{"d":"2016-06-23","o":31,"h":31.09,"l":30.56,"c":30.9,"v":524500},{"d":"2016-06-24","o":28.78,"h":29.67,"l":28.78,"c":28.88,"v":961900},{"d":"2016-06-27","o":28.4,"h":28.4,"l":26.21,"c":26.6,"v":532700},{"d":"2016-06-28","o":26.23,"h":27.11,"l":26.14,"c":26.93,"v":702300},{"d":"2016-06-29","o":27.12,"h":27.4,"l":26.83,"c":27.28,"v":316900},{"d":"2016-06-30","o":27.36,"h":27.69,"l":26.79,"c":27.68,"v":416300},{"d":"2016-07-01","o":27.62,"h":28.08,"l":27.55,"c":27.7,"v":215100},{"d":"2016-07-05","o":27.42,"h":27.42,"l":26.8,"c":27.09,"v":312300},{"d":"2016-07-06","o":26.93,"h":27.19,"l":26.32,"c":27.03,"v":540300},{"d":"2016-07-07","o":26.8,"h":27.44,"l":26.71,"c":27.2,"v":626400},{"d":"2016-07-08","o":27.45,"h":27.75,"l":27.11,"c":27.27,"v":1208300},{"d":"2016-07-11","o":27.34,"h":27.73,"l":27.27,"c":27.66,"v":646700},{"d":"2016-07-12","o":27.96,"h":28.63,"l":27.92,"c":28.4,"v":587300},{"d":"2016-07-13","o":28,"h":28.28,"l":27.38,"c":27.69,"v":395100},{"d":"2016-07-14","o":28.14,"h":28.42,"l":27.53,"c":27.7,"v":548100},{"d":"2016-07-15","o":27.41,"h":27.81,"l":26.91,"c":27.51,"v":483200},{"d":"2016-07-18","o":27.5,"h":28.21,"l":27.42,"c":28.04,"v":301600},{"d":"2016-07-19","o":27.87,"h":28.11,"l":27.61,"c":27.81,"v":209600},{"d":"2016-07-20","o":28.09,"h":28.28,"l":27.5,"c":28.28,"v":343800},{"d":"2016-07-21","o":28.25,"h":28.65,"l":28.01,"c":28.36,"v":497400},{"d":"2016-07-22","o":28.4,"h":28.6,"l":28.31,"c":28.46,"v":449800},{"d":"2016-07-25","o":28.15,"h":28.67,"l":28.01,"c":28.08,"v":470100},{"d":"2016-07-26","o":27.35,"h":28.16,"l":26.72,"c":27.7,"v":623800},{"d":"2016-07-27","o":27.67,"h":28.15,"l":27.67,"c":27.94,"v":343700},{"d":"2016-07-28","o":27.9,"h":27.9,"l":27.31,"c":27.76,"v":284000},{"d":"2016-07-29","o":27.72,"h":28,"l":27.59,"c":27.96,"v":280500},{"d":"2016-08-01","o":27.87,"h":28.03,"l":27.66,"c":27.82,"v":250600},{"d":"2016-08-02","o":27.8,"h":27.92,"l":27.51,"c":27.65,"v":431300},{"d":"2016-08-03","o":27.67,"h":28.18,"l":27.59,"c":28.02,"v":327900},{"d":"2016-08-04","o":28.02,"h":28.22,"l":27.77,"c":28.17,"v":219900},{"d":"2016-08-05","o":28.34,"h":29.18,"l":28.17,"c":29,"v":432200},{"d":"2016-08-08","o":29.13,"h":29.45,"l":28.74,"c":28.76,"v":244100},{"d":"2016-08-09","o":28.83,"h":28.83,"l":28.07,"c":28.21,"v":316200},{"d":"2016-08-10","o":28.25,"h":28.25,"l":27.63,"c":27.71,"v":248400},{"d":"2016-08-11","o":27.8,"h":28.01,"l":27.75,"c":27.88,"v":205700},{"d":"2016-08-12","o":27.72,"h":27.94,"l":27.39,"c":27.58,"v":316700},{"d":"2016-08-15","o":27,"h":27.48,"l":26.99,"c":27.35,"v":270800},{"d":"2016-08-16","o":27.21,"h":27.3,"l":26.79,"c":26.83,"v":222600},{"d":"2016-08-17","o":26.83,"h":26.98,"l":26.3,"c":26.48,"v":237700},{"d":"2016-08-18","o":26.51,"h":27,"l":26.47,"c":26.96,"v":332100},{"d":"2016-08-19","o":26.91,"h":27.09,"l":26.75,"c":27.01,"v":128300},{"d":"2016-08-22","o":26.95,"h":27,"l":26.33,"c":26.71,"v":213100},{"d":"2016-08-23","o":26.9,"h":27.39,"l":26.84,"c":27.24,"v":249300},{"d":"2016-08-24","o":27.29,"h":27.44,"l":26.68,"c":26.68,"v":160500},{"d":"2016-08-25","o":26.6,"h":26.86,"l":26.32,"c":26.37,"v":207500},{"d":"2016-08-26","o":26.46,"h":26.74,"l":26.26,"c":26.39,"v":142800},{"d":"2016-08-29","o":26.39,"h":26.64,"l":26.39,"c":26.48,"v":244200},{"d":"2016-08-30","o":26.56,"h":26.71,"l":26.41,"c":26.57,"v":282000},{"d":"2016-08-31","o":26.64,"h":26.65,"l":26.07,"c":26.15,"v":457400},{"d":"2016-09-01","o":26.24,"h":26.4,"l":25.41,"c":25.69,"v":473600},{"d":"2016-09-02","o":25.92,"h":26.09,"l":25.55,"c":26.02,"v":595400},{"d":"2016-09-06","o":26.26,"h":26.76,"l":26.07,"c":26.47,"v":504100},{"d":"2016-09-07","o":26.36,"h":26.83,"l":26.36,"c":26.73,"v":545600},{"d":"2016-09-08","o":26.74,"h":26.93,"l":26.58,"c":26.72,"v":336100},{"d":"2016-09-09","o":26.58,"h":26.73,"l":26.08,"c":26.46,"v":601900},{"d":"2016-09-12","o":26.22,"h":27.25,"l":26.17,"c":27.05,"v":548100},{"d":"2016-09-13","o":26.87,"h":27.57,"l":26.86,"c":27.17,"v":907600},{"d":"2016-09-14","o":27.22,"h":27.25,"l":26.52,"c":26.65,"v":283800},{"d":"2016-09-15","o":26.64,"h":27.09,"l":26.48,"c":26.99,"v":368700},{"d":"2016-09-16","o":26.55,"h":27.06,"l":26.47,"c":26.95,"v":760300},{"d":"2016-09-19","o":27.13,"h":27.5,"l":26.91,"c":27.18,"v":366100},{"d":"2016-09-20","o":27.46,"h":27.49,"l":27.09,"c":27.09,"v":412800},{"d":"2016-09-21","o":27.3,"h":27.38,"l":27.01,"c":27.23,"v":374900},{"d":"2016-09-22","o":27.45,"h":27.96,"l":27.45,"c":27.79,"v":485700},{"d":"2016-09-23","o":27.65,"h":27.93,"l":27.19,"c":27.2,"v":324000},{"d":"2016-09-26","o":27.02,"h":27.12,"l":26.52,"c":26.65,"v":333400},{"d":"2016-09-27","o":26.52,"h":26.93,"l":26.28,"c":26.77,"v":387200},{"d":"2016-09-28","o":26.89,"h":27.18,"l":26.72,"c":27.15,"v":273800},{"d":"2016-09-29","o":27.22,"h":27.33,"l":26.63,"c":26.65,"v":344500},{"d":"2016-09-30","o":26.9,"h":27.31,"l":26.6,"c":27.2,"v":428000},{"d":"2016-10-03","o":27.35,"h":28.3,"l":27.3,"c":27.68,"v":510700},{"d":"2016-10-04","o":27.77,"h":27.77,"l":27.3,"c":27.54,"v":377500},{"d":"2016-10-05","o":27.71,"h":28.28,"l":27.6,"c":28.15,"v":414500},{"d":"2016-10-06","o":28.2,"h":28.42,"l":27.84,"c":28.02,"v":739700},{"d":"2016-10-07","o":28.06,"h":28.33,"l":27.63,"c":28.04,"v":412800},{"d":"2016-10-10","o":28.23,"h":28.39,"l":27.97,"c":27.98,"v":164000},{"d":"2016-10-11","o":27.88,"h":27.92,"l":27.19,"c":27.51,"v":285200},{"d":"2016-10-12","o":27.57,"h":28.39,"l":27.49,"c":28,"v":475600},{"d":"2016-10-13","o":27.76,"h":27.83,"l":27.15,"c":27.52,"v":465000},{"d":"2016-10-14","o":27.91,"h":28.05,"l":27.52,"c":27.61,"v":305500},{"d":"2016-10-17","o":27.55,"h":27.9,"l":27.35,"c":27.6,"v":222300},{"d":"2016-10-18","o":28.2,"h":28.25,"l":27.55,"c":27.65,"v":309300},{"d":"2016-10-19","o":27.65,"h":28.2,"l":27.45,"c":28.1,"v":391400},{"d":"2016-10-20","o":28.1,"h":28.28,"l":27.55,"c":27.7,"v":324500},{"d":"2016-10-21","o":27.5,"h":27.75,"l":27.3,"c":27.6,"v":325300},{"d":"2016-10-24","o":27.85,"h":28.1,"l":27.68,"c":27.85,"v":200100},{"d":"2016-10-25","o":27.85,"h":27.95,"l":27.55,"c":27.6,"v":245200},{"d":"2016-10-26","o":27.45,"h":28,"l":27.35,"c":27.45,"v":535500},{"d":"2016-10-27","o":27.55,"h":27.55,"l":26.5,"c":26.7,"v":446700},{"d":"2016-10-28","o":26.8,"h":26.98,"l":26.25,"c":26.6,"v":593600},{"d":"2016-10-31","o":26.7,"h":26.7,"l":25.95,"c":26,"v":593400},{"d":"2016-11-01","o":27.25,"h":27.4,"l":25.5,"c":25.95,"v":605700},{"d":"2016-11-02","o":25.65,"h":25.75,"l":25,"c":25.5,"v":658500},{"d":"2016-11-03","o":25.45,"h":25.65,"l":24.8,"c":25.05,"v":782100},{"d":"2016-11-04","o":25.05,"h":25.3,"l":24.8,"c":24.9,"v":663600},{"d":"2016-11-07","o":25.45,"h":25.75,"l":25.3,"c":25.5,"v":373100},{"d":"2016-11-08","o":25.35,"h":25.5,"l":24.48,"c":24.55,"v":504900},{"d":"2016-11-09","o":24.7,"h":25.83,"l":24.6,"c":25.65,"v":518000},{"d":"2016-11-10","o":25.7,"h":27.25,"l":25.55,"c":26.9,"v":515400},{"d":"2016-11-11","o":26.9,"h":27.2,"l":26.55,"c":27.1,"v":406200},{"d":"2016-11-14","o":26.45,"h":27.15,"l":26.4,"c":26.95,"v":363500},{"d":"2016-11-15","o":26.85,"h":28,"l":26.6,"c":27.95,"v":591200},{"d":"2016-11-16","o":27.6,"h":27.95,"l":27.4,"c":27.9,"v":464100},{"d":"2016-11-17","o":27.9,"h":28.83,"l":27.6,"c":28.55,"v":641100},{"d":"2016-11-18","o":28.55,"h":29.25,"l":28.4,"c":29.2,"v":404600},{"d":"2016-11-21","o":29.35,"h":30.05,"l":29.35,"c":29.7,"v":511700},{"d":"2016-11-22","o":29.65,"h":30.3,"l":29.5,"c":30.15,"v":542400},{"d":"2016-11-23","o":30.15,"h":30.5,"l":29.85,"c":29.95,"v":1071600},{"d":"2016-11-25","o":30.1,"h":30.1,"l":29.75,"c":29.95,"v":165100},{"d":"2016-11-28","o":29.8,"h":29.85,"l":29.2,"c":29.25,"v":653600},{"d":"2016-11-29","o":29.25,"h":29.6,"l":28.8,"c":29,"v":561100},{"d":"2016-11-30","o":29.4,"h":29.88,"l":29.1,"c":29.8,"v":819700},{"d":"2016-12-01","o":30,"h":30.6,"l":29.55,"c":30.15,"v":588900},{"d":"2016-12-02","o":30.2,"h":30.35,"l":29.83,"c":30.25,"v":658000},{"d":"2016-12-05","o":30.6,"h":30.7,"l":29.6,"c":29.7,"v":557100},{"d":"2016-12-06","o":29.9,"h":30.5,"l":29.75,"c":30.25,"v":438400},{"d":"2016-12-07","o":30.25,"h":31.33,"l":30,"c":31.3,"v":567500},{"d":"2016-12-08","o":31.4,"h":31.75,"l":30.9,"c":31.7,"v":405900},{"d":"2016-12-09","o":31.75,"h":32.1,"l":31.1,"c":31.3,"v":623100},{"d":"2016-12-12","o":31.45,"h":32.15,"l":31.45,"c":31.6,"v":790100},{"d":"2016-12-13","o":31.75,"h":32.2,"l":31.1,"c":31.45,"v":769400},{"d":"2016-12-14","o":31.15,"h":31.6,"l":30.55,"c":30.65,"v":431700},{"d":"2016-12-15","o":30.7,"h":31,"l":29.9,"c":30.1,"v":604800},{"d":"2016-12-16","o":30.1,"h":30.65,"l":29.55,"c":29.65,"v":810500},{"d":"2016-12-19","o":29.8,"h":30.08,"l":29.45,"c":29.8,"v":441200},{"d":"2016-12-20","o":30.1,"h":30.7,"l":29.84,"c":30.3,"v":476500},{"d":"2016-12-21","o":30.3,"h":30.4,"l":29.6,"c":30.3,"v":297300},{"d":"2016-12-22","o":30.35,"h":30.45,"l":30,"c":30.35,"v":270000},{"d":"2016-12-23","o":30.4,"h":30.75,"l":29.5,"c":30.05,"v":226500},{"d":"2016-12-27","o":30.25,"h":30.53,"l":30.15,"c":30.25,"v":140500},{"d":"2016-12-28","o":30.25,"h":30.43,"l":29.48,"c":29.55,"v":207400},{"d":"2016-12-29","o":29.55,"h":29.75,"l":29.2,"c":29.6,"v":290600},{"d":"2016-12-30","o":29.6,"h":29.9,"l":29.4,"c":29.75,"v":227700},{"d":"2017-01-03","o":30.15,"h":30.85,"l":29.95,"c":30.7,"v":439600},{"d":"2017-01-04","o":29.8,"h":30.1,"l":29.25,"c":29.85,"v":593200},{"d":"2017-01-05","o":29.6,"h":29.95,"l":29.05,"c":29.45,"v":437300},{"d":"2017-01-06","o":29.45,"h":29.7,"l":29.15,"c":29.45,"v":229300},{"d":"2017-01-09","o":29.25,"h":29.63,"l":28.9,"c":29.25,"v":375600},{"d":"2017-01-10","o":29.2,"h":29.6,"l":29.08,"c":29.2,"v":357000},{"d":"2017-01-11","o":29.2,"h":29.65,"l":29.05,"c":29.45,"v":425900},{"d":"2017-01-12","o":29.25,"h":29.25,"l":28.3,"c":28.55,"v":633700},{"d":"2017-01-13","o":28.55,"h":29.3,"l":28.55,"c":28.85,"v":446200},{"d":"2017-01-17","o":28.9,"h":28.95,"l":27.95,"c":28,"v":505400},{"d":"2017-01-18","o":28,"h":28.65,"l":27.65,"c":28.65,"v":455300},{"d":"2017-01-19","o":28.85,"h":29.09,"l":28.55,"c":28.65,"v":344300},{"d":"2017-01-20","o":28.96,"h":29.35,"l":28.85,"c":29.3,"v":481700},{"d":"2017-01-23","o":29.2,"h":29.5,"l":28.75,"c":29.35,"v":288700},{"d":"2017-01-24","o":29.5,"h":29.58,"l":29,"c":29.15,"v":260000},{"d":"2017-01-25","o":29.55,"h":29.65,"l":28.78,"c":29,"v":511700},{"d":"2017-01-26","o":29,"h":29,"l":28.3,"c":28.4,"v":282300},{"d":"2017-01-27","o":28.5,"h":28.5,"l":27.85,"c":28.1,"v":372800},{"d":"2017-01-30","o":28.05,"h":28.85,"l":27.75,"c":28.8,"v":321400},{"d":"2017-01-31","o":28.8,"h":29.05,"l":28.68,"c":28.95,"v":222700},{"d":"2017-02-01","o":29.2,"h":29.35,"l":28.5,"c":29,"v":288200},{"d":"2017-02-02","o":29,"h":29.2,"l":28.6,"c":29.1,"v":216000},{"d":"2017-02-03","o":29.5,"h":29.65,"l":29.15,"c":29.3,"v":346700},{"d":"2017-02-06","o":29.35,"h":29.6,"l":29.05,"c":29.35,"v":218700},{"d":"2017-02-07","o":29.7,"h":30,"l":29.05,"c":29.8,"v":389400},{"d":"2017-02-08","o":29.8,"h":30.4,"l":29.6,"c":30.2,"v":644100},{"d":"2017-02-09","o":30.4,"h":30.85,"l":30,"c":30.65,"v":437800},{"d":"2017-02-10","o":29.9,"h":30.25,"l":29.6,"c":30.2,"v":397200},{"d":"2017-02-13","o":30.25,"h":30.35,"l":29.7,"c":30.05,"v":500400},{"d":"2017-02-14","o":29.9,"h":30.25,"l":29.7,"c":30.05,"v":308800},{"d":"2017-02-15","o":30.15,"h":30.25,"l":29.75,"c":30.15,"v":364700},{"d":"2017-02-16","o":30.2,"h":30.35,"l":29.9,"c":30.1,"v":273600},{"d":"2017-02-17","o":29.95,"h":30.15,"l":29.75,"c":29.85,"v":257500},{"d":"2017-02-21","o":30.05,"h":30.55,"l":29.95,"c":30.45,"v":376100},{"d":"2017-02-22","o":30.35,"h":30.7,"l":30.25,"c":30.4,"v":383100},{"d":"2017-02-23","o":29.2,"h":29.6,"l":29.1,"c":29.5,"v":2266500},{"d":"2017-02-24","o":29.35,"h":29.45,"l":28.9,"c":29.1,"v":631500},{"d":"2017-02-27","o":28.95,"h":29.3,"l":28.85,"c":29,"v":851500},{"d":"2017-02-28","o":28.95,"h":29,"l":28.25,"c":28.45,"v":553900},{"d":"2017-03-01","o":28.9,"h":29.1,"l":28.2,"c":28.3,"v":539700},{"d":"2017-03-02","o":28.23,"h":28.4,"l":28,"c":28.3,"v":467600},{"d":"2017-03-03","o":28.4,"h":28.4,"l":27.9,"c":28,"v":463500},{"d":"2017-03-06","o":27.95,"h":28,"l":27.7,"c":27.8,"v":383900},{"d":"2017-03-07","o":27.8,"h":27.9,"l":27.45,"c":27.45,"v":361800},{"d":"2017-03-08","o":27.7,"h":27.95,"l":27.45,"c":27.55,"v":683400},{"d":"2017-03-09","o":26.9,"h":27.7,"l":26.8,"c":27,"v":735400},{"d":"2017-03-10","o":27.35,"h":27.5,"l":26.9,"c":27.5,"v":511500},{"d":"2017-03-13","o":27.6,"h":27.85,"l":27.1,"c":27.8,"v":531600},{"d":"2017-03-14","o":27.7,"h":27.85,"l":27.48,"c":27.65,"v":519700},{"d":"2017-03-15","o":27.8,"h":28.2,"l":27.6,"c":28.05,"v":697300},{"d":"2017-03-16","o":28.15,"h":28.6,"l":28.05,"c":28.3,"v":702600},{"d":"2017-03-17","o":28.35,"h":28.35,"l":27.65,"c":27.75,"v":612900},{"d":"2017-03-20","o":27.7,"h":27.7,"l":27.15,"c":27.5,"v":306700},{"d":"2017-03-21","o":27.65,"h":27.65,"l":26.5,"c":26.85,"v":638300},{"d":"2017-03-22","o":26.7,"h":27,"l":26.45,"c":26.85,"v":365200},{"d":"2017-03-23","o":26.9,"h":27.3,"l":26.75,"c":26.9,"v":412400},{"d":"2017-03-24","o":26.95,"h":27.05,"l":26.55,"c":26.63,"v":289200},{"d":"2017-03-27","o":26.4,"h":27.08,"l":26.3,"c":26.95,"v":541700},{"d":"2017-03-28","o":26.85,"h":27.65,"l":26.8,"c":27.5,"v":402500},{"d":"2017-03-29","o":27.5,"h":27.5,"l":26.95,"c":27.15,"v":354000},{"d":"2017-03-30","o":27.15,"h":27.7,"l":27.05,"c":27.5,"v":391800},{"d":"2017-03-31","o":27.5,"h":28,"l":27.35,"c":27.6,"v":734400},{"d":"2017-04-03","o":27.75,"h":27.94,"l":27.45,"c":27.6,"v":497100},{"d":"2017-04-04","o":27.65,"h":27.75,"l":27.1,"c":27.2,"v":555700},{"d":"2017-04-05","o":27.45,"h":27.55,"l":26.8,"c":26.85,"v":561300},{"d":"2017-04-06","o":27,"h":27.1,"l":26.75,"c":27,"v":457600},{"d":"2017-04-07","o":26.95,"h":27.25,"l":26.8,"c":27,"v":502600},{"d":"2017-04-10","o":27.05,"h":27.25,"l":26.85,"c":26.95,"v":451600},{"d":"2017-04-11","o":26.85,"h":27,"l":26.7,"c":26.95,"v":367400},{"d":"2017-04-12","o":27,"h":27.8,"l":26.9,"c":27.7,"v":636600},{"d":"2017-04-13","o":27.65,"h":28.05,"l":27.5,"c":27.55,"v":854200},{"d":"2017-04-17","o":27.6,"h":28.2,"l":27.6,"c":28.15,"v":455200},{"d":"2017-04-18","o":28,"h":28.25,"l":27.89,"c":28.05,"v":245700},{"d":"2017-04-19","o":28.3,"h":28.4,"l":28,"c":28,"v":310200},{"d":"2017-04-20","o":28.25,"h":28.4,"l":28,"c":28.4,"v":408300},{"d":"2017-04-21","o":28.35,"h":28.65,"l":28,"c":28.05,"v":402700},{"d":"2017-04-24","o":28.6,"h":28.65,"l":28.3,"c":28.5,"v":480200},{"d":"2017-04-25","o":28.55,"h":28.85,"l":28.4,"c":28.75,"v":557600},{"d":"2017-04-26","o":28.7,"h":28.85,"l":28.4,"c":28.45,"v":592100},{"d":"2017-04-27","o":28.5,"h":29.05,"l":28.3,"c":29,"v":346600},{"d":"2017-04-28","o":31.55,"h":31.55,"l":28.55,"c":29.3,"v":640200},{"d":"2017-05-01","o":29.85,"h":30.4,"l":29.53,"c":29.6,"v":949600},{"d":"2017-05-02","o":29.7,"h":29.7,"l":28.7,"c":29.25,"v":645600},{"d":"2017-05-03","o":29.2,"h":29.5,"l":29,"c":29.1,"v":664600},{"d":"2017-05-04","o":29.2,"h":29.25,"l":28.55,"c":28.8,"v":481000},{"d":"2017-05-05","o":28.8,"h":29.15,"l":28.52,"c":29.1,"v":424800},{"d":"2017-05-08","o":29.2,"h":29.25,"l":28.7,"c":29,"v":307200},{"d":"2017-05-09","o":29,"h":29.5,"l":28.98,"c":29.4,"v":393800},{"d":"2017-05-10","o":29.4,"h":29.9,"l":29.2,"c":29.55,"v":533600},{"d":"2017-05-11","o":29.35,"h":29.55,"l":28.8,"c":29,"v":390800},{"d":"2017-05-12","o":29,"h":29,"l":28.15,"c":28.3,"v":720400},{"d":"2017-05-15","o":27.65,"h":27.9,"l":27.5,"c":27.9,"v":549300},{"d":"2017-05-16","o":27.9,"h":28.85,"l":27.85,"c":28.75,"v":679600},{"d":"2017-05-17","o":28.35,"h":28.5,"l":27.4,"c":27.5,"v":441700},{"d":"2017-05-18","o":27.35,"h":27.65,"l":27.23,"c":27.4,"v":535900},{"d":"2017-05-19","o":27.4,"h":28.35,"l":27.4,"c":27.9,"v":345700},{"d":"2017-05-22","o":28,"h":28.25,"l":27.85,"c":27.9,"v":277300},{"d":"2017-05-23","o":27.95,"h":27.95,"l":27.55,"c":27.6,"v":228100},{"d":"2017-05-24","o":27.65,"h":28.03,"l":27.6,"c":28,"v":250200},{"d":"2017-05-25","o":28.15,"h":28.4,"l":28,"c":28.3,"v":215800},{"d":"2017-05-26","o":28.3,"h":28.5,"l":28.13,"c":28.4,"v":209300},{"d":"2017-05-30","o":28.4,"h":28.41,"l":27.85,"c":28.25,"v":293100},{"d":"2017-05-31","o":28.3,"h":28.3,"l":27.8,"c":28.3,"v":254900},{"d":"2017-06-01","o":28.45,"h":29.23,"l":28.25,"c":28.95,"v":371800},{"d":"2017-06-02","o":28.85,"h":29.45,"l":28.75,"c":29.4,"v":433700},{"d":"2017-06-05","o":29.25,"h":29.44,"l":29.05,"c":29.15,"v":252600},{"d":"2017-06-06","o":29,"h":29.45,"l":28.8,"c":29.1,"v":265300},{"d":"2017-06-07","o":29.1,"h":29.5,"l":29,"c":29.3,"v":191300},{"d":"2017-06-08","o":29.3,"h":29.65,"l":29.2,"c":29.35,"v":171300},{"d":"2017-06-09","o":29.55,"h":30.4,"l":29.4,"c":30.2,"v":455400},{"d":"2017-06-12","o":30,"h":30,"l":29.65,"c":29.85,"v":603700},{"d":"2017-06-13","o":30.1,"h":30.55,"l":29.95,"c":30.25,"v":305400},{"d":"2017-06-14","o":30.2,"h":30.48,"l":29.9,"c":30.05,"v":290700},{"d":"2017-06-15","o":29.55,"h":29.85,"l":29.3,"c":29.35,"v":401800},{"d":"2017-06-16","o":29.5,"h":29.8,"l":29.34,"c":29.65,"v":467900},{"d":"2017-06-19","o":29.8,"h":29.92,"l":29.55,"c":29.75,"v":407800},{"d":"2017-06-20","o":29.6,"h":29.95,"l":29.5,"c":29.7,"v":473700},{"d":"2017-06-21","o":29.75,"h":29.9,"l":29.2,"c":29.45,"v":329000},{"d":"2017-06-22","o":29.45,"h":29.8,"l":29.4,"c":29.5,"v":296800},{"d":"2017-06-23","o":29.5,"h":29.8,"l":29.35,"c":29.75,"v":4387700},{"d":"2017-06-26","o":30,"h":30.05,"l":29.35,"c":29.45,"v":584600},{"d":"2017-06-27","o":29.45,"h":30.6,"l":29.4,"c":30.1,"v":812100},{"d":"2017-06-28","o":30.3,"h":30.83,"l":30.25,"c":30.55,"v":520200},{"d":"2017-06-29","o":30.8,"h":30.8,"l":29.5,"c":30,"v":509700},{"d":"2017-06-30","o":30.4,"h":31.05,"l":30.25,"c":30.7,"v":1004900},{"d":"2017-07-03","o":30.85,"h":31.25,"l":30.75,"c":30.95,"v":166100},{"d":"2017-07-05","o":31.1,"h":31.15,"l":30.55,"c":30.75,"v":525500},{"d":"2017-07-06","o":30.6,"h":30.8,"l":30.35,"c":30.5,"v":474600},{"d":"2017-07-07","o":30.75,"h":30.85,"l":30.43,"c":30.85,"v":444400},{"d":"2017-07-10","o":30.85,"h":31.35,"l":30.78,"c":30.85,"v":614400},{"d":"2017-07-11","o":31,"h":31.45,"l":30.9,"c":31,"v":579500},{"d":"2017-07-12","o":31.15,"h":31.3,"l":31,"c":31.15,"v":637900},{"d":"2017-07-13","o":31.25,"h":32.15,"l":31.2,"c":32,"v":545900},{"d":"2017-07-14","o":32,"h":32.2,"l":31.55,"c":31.8,"v":383400},{"d":"2017-07-17","o":31.85,"h":32,"l":31.5,"c":31.65,"v":313300},{"d":"2017-07-18","o":31.65,"h":32.1,"l":31.35,"c":32.1,"v":328900},{"d":"2017-07-19","o":32.3,"h":32.65,"l":32.05,"c":32.55,"v":442800},{"d":"2017-07-20","o":32.7,"h":33.15,"l":32.55,"c":32.95,"v":475800},{"d":"2017-07-21","o":33.1,"h":33.2,"l":32.5,"c":32.55,"v":342400},{"d":"2017-07-24","o":32.55,"h":32.95,"l":32.27,"c":32.9,"v":535100},{"d":"2017-07-25","o":33,"h":33.75,"l":33,"c":33.65,"v":436000},{"d":"2017-07-26","o":33.75,"h":33.85,"l":33.4,"c":33.45,"v":376800},{"d":"2017-07-27","o":33.55,"h":33.55,"l":32.65,"c":32.75,"v":529600},{"d":"2017-07-28","o":32.65,"h":32.9,"l":32.4,"c":32.6,"v":337800},{"d":"2017-07-31","o":32.8,"h":33.5,"l":32.5,"c":33.25,"v":491300},{"d":"2017-08-01","o":32.6,"h":33.8,"l":32.25,"c":33.5,"v":698600},{"d":"2017-08-02","o":32.75,"h":33.2,"l":30.3,"c":30.85,"v":1300100},{"d":"2017-08-03","o":30.85,"h":31.15,"l":30.7,"c":30.75,"v":577400},{"d":"2017-08-04","o":31.25,"h":31.65,"l":30.45,"c":30.9,"v":743400},{"d":"2017-08-07","o":31.1,"h":31.65,"l":31.08,"c":31.45,"v":391900},{"d":"2017-08-08","o":31.5,"h":32.35,"l":31.35,"c":31.55,"v":663000},{"d":"2017-08-09","o":31.35,"h":31.65,"l":30.9,"c":31,"v":368900},{"d":"2017-08-10","o":30.9,"h":31,"l":30.15,"c":30.15,"v":459800},{"d":"2017-08-11","o":30.15,"h":30.4,"l":30,"c":30.1,"v":410700},{"d":"2017-08-14","o":30.55,"h":30.7,"l":30.3,"c":30.6,"v":334900},{"d":"2017-08-15","o":30.05,"h":30.4,"l":29.95,"c":30.3,"v":361500},{"d":"2017-08-16","o":30.4,"h":30.75,"l":29.58,"c":29.7,"v":516300},{"d":"2017-08-17","o":29.65,"h":30.25,"l":29.1,"c":29.35,"v":542000},{"d":"2017-08-18","o":29.05,"h":29.75,"l":29,"c":29.35,"v":321900},{"d":"2017-08-21","o":29.3,"h":29.65,"l":29.1,"c":29.3,"v":270200},{"d":"2017-08-22","o":29.45,"h":29.95,"l":29.35,"c":29.65,"v":341200},{"d":"2017-08-23","o":29.55,"h":30.08,"l":29.5,"c":29.85,"v":346300},{"d":"2017-08-24","o":29.9,"h":30.15,"l":29.65,"c":29.7,"v":292100},{"d":"2017-08-25","o":29.9,"h":30.15,"l":29.75,"c":29.9,"v":186300},{"d":"2017-08-28","o":30.1,"h":30.15,"l":29.8,"c":30.15,"v":242100},{"d":"2017-08-29","o":29.85,"h":30.2,"l":29.65,"c":29.9,"v":205100},{"d":"2017-08-30","o":29.9,"h":30.35,"l":29.75,"c":30.2,"v":273200},{"d":"2017-08-31","o":30.4,"h":30.7,"l":30.3,"c":30.7,"v":256200},{"d":"2017-09-01","o":30.8,"h":31,"l":30.6,"c":31,"v":198800},{"d":"2017-09-05","o":30.85,"h":31.1,"l":29.75,"c":29.85,"v":436100},{"d":"2017-09-06","o":30,"h":30.15,"l":29.6,"c":29.85,"v":227200},{"d":"2017-09-07","o":29.95,"h":29.95,"l":29.5,"c":29.65,"v":213200},{"d":"2017-09-08","o":29.7,"h":29.95,"l":29.65,"c":29.8,"v":146200},{"d":"2017-09-11","o":30.15,"h":30.43,"l":30,"c":30.05,"v":322600},{"d":"2017-09-12","o":30.3,"h":30.35,"l":29.88,"c":30.15,"v":375100},{"d":"2017-09-13","o":30.2,"h":30.58,"l":29.75,"c":30.45,"v":499800},{"d":"2017-09-14","o":30.4,"h":30.5,"l":30.03,"c":30.05,"v":283600},{"d":"2017-09-15","o":30.1,"h":30.8,"l":30.05,"c":30.75,"v":621400},{"d":"2017-09-18","o":30.85,"h":31.43,"l":30.8,"c":31,"v":414200},{"d":"2017-09-19","o":31.1,"h":31.3,"l":30.8,"c":31,"v":343000},{"d":"2017-09-20","o":31,"h":31.45,"l":30.95,"c":31.25,"v":196000},{"d":"2017-09-21","o":31.3,"h":31.4,"l":31,"c":31.25,"v":195300},{"d":"2017-09-22","o":31.25,"h":31.8,"l":31.03,"c":31.65,"v":210900},{"d":"2017-09-25","o":31.6,"h":32.03,"l":31.55,"c":31.85,"v":224900},{"d":"2017-09-26","o":31.9,"h":32.25,"l":31.8,"c":32.05,"v":280700},{"d":"2017-09-27","o":32.4,"h":32.7,"l":31.98,"c":32.6,"v":329000},{"d":"2017-09-28","o":32.65,"h":32.9,"l":32.35,"c":32.5,"v":418400},{"d":"2017-09-29","o":32.5,"h":32.95,"l":32.4,"c":32.6,"v":649900},{"d":"2017-10-02","o":32.75,"h":33.5,"l":32.6,"c":33.5,"v":587000},{"d":"2017-10-03","o":33.55,"h":33.55,"l":32.45,"c":33,"v":595900},{"d":"2017-10-04","o":33.1,"h":33.65,"l":32.95,"c":33.45,"v":263700},{"d":"2017-10-05","o":33.45,"h":33.95,"l":33.3,"c":33.55,"v":361500},{"d":"2017-10-06","o":33.55,"h":33.7,"l":33.25,"c":33.6,"v":264500},{"d":"2017-10-09","o":33.8,"h":34.28,"l":33.7,"c":34.1,"v":296600},{"d":"2017-10-10","o":34.3,"h":34.9,"l":34.1,"c":34.45,"v":563100},{"d":"2017-10-11","o":34.45,"h":34.78,"l":34.35,"c":34.65,"v":413400},{"d":"2017-10-12","o":34.7,"h":35.2,"l":34.4,"c":34.5,"v":451900},{"d":"2017-10-13","o":34.6,"h":35.15,"l":34.4,"c":34.95,"v":366900},{"d":"2017-10-16","o":35.05,"h":35.25,"l":34.75,"c":34.8,"v":370700},{"d":"2017-10-17","o":35,"h":35,"l":34.55,"c":34.75,"v":252000},{"d":"2017-10-18","o":34.95,"h":35.75,"l":34.8,"c":35.55,"v":460900},{"d":"2017-10-19","o":35.3,"h":35.5,"l":35.1,"c":35.4,"v":299800},{"d":"2017-10-20","o":35.8,"h":36,"l":35.6,"c":35.9,"v":256600},{"d":"2017-10-23","o":36,"h":36.15,"l":35.7,"c":35.8,"v":325100},{"d":"2017-10-24","o":36.05,"h":36.33,"l":35.95,"c":36.25,"v":435500},{"d":"2017-10-25","o":36.3,"h":36.3,"l":35.25,"c":35.45,"v":424000},{"d":"2017-10-26","o":35.65,"h":35.75,"l":35.35,"c":35.4,"v":314600},{"d":"2017-10-27","o":35.5,"h":35.5,"l":35.05,"c":35.15,"v":466900},{"d":"2017-10-30","o":35.1,"h":35.15,"l":34.35,"c":34.5,"v":229700},{"d":"2017-10-31","o":34.85,"h":34.85,"l":34.17,"c":34.4,"v":466300},{"d":"2017-11-01","o":35.9,"h":35.9,"l":34.35,"c":35.45,"v":549900},{"d":"2017-11-02","o":35.5,"h":36,"l":34.9,"c":35.9,"v":686600},{"d":"2017-11-03","o":35.75,"h":36.45,"l":35.4,"c":36.3,"v":331900},{"d":"2017-11-06","o":36.3,"h":36.8,"l":36,"c":36.6,"v":267500},{"d":"2017-11-07","o":36.7,"h":36.88,"l":36.2,"c":36.45,"v":297600},{"d":"2017-11-08","o":36.45,"h":36.55,"l":36.1,"c":36.5,"v":304800},{"d":"2017-11-09","o":36.35,"h":36.5,"l":35.57,"c":36.15,"v":367200},{"d":"2017-11-10","o":36.4,"h":36.75,"l":36.05,"c":36.6,"v":216700},{"d":"2017-11-13","o":36.35,"h":36.45,"l":35.95,"c":36.09,"v":296800},{"d":"2017-11-14","o":35.95,"h":36.35,"l":35.6,"c":36.3,"v":475900},{"d":"2017-11-15","o":35.75,"h":36.65,"l":35.45,"c":36.3,"v":744300},{"d":"2017-11-16","o":36.45,"h":37.55,"l":36.45,"c":37,"v":905500},{"d":"2017-11-17","o":36.85,"h":37.1,"l":36.45,"c":36.65,"v":392600},{"d":"2017-11-20","o":36.75,"h":37.9,"l":36.75,"c":37.7,"v":366500},{"d":"2017-11-21","o":38,"h":38.55,"l":37.9,"c":38.5,"v":297400},{"d":"2017-11-22","o":38.55,"h":38.8,"l":38.4,"c":38.55,"v":321200},{"d":"2017-11-24","o":38.8,"h":38.8,"l":37.95,"c":38.05,"v":103800},{"d":"2017-11-27","o":38,"h":38.15,"l":37.75,"c":37.9,"v":360500},{"d":"2017-11-28","o":38.05,"h":39,"l":37.85,"c":38.9,"v":550200},{"d":"2017-11-29","o":39,"h":39.45,"l":38.75,"c":39.3,"v":318700},{"d":"2017-11-30","o":39.65,"h":39.9,"l":39.25,"c":39.5,"v":501100},{"d":"2017-12-01","o":39.55,"h":39.9,"l":38.05,"c":39.8,"v":411600},{"d":"2017-12-04","o":40.3,"h":40.65,"l":39.55,"c":39.65,"v":390000},{"d":"2017-12-05","o":39.9,"h":40,"l":39.15,"c":39.3,"v":449100},{"d":"2017-12-06","o":39.3,"h":39.75,"l":39,"c":39.4,"v":357100},{"d":"2017-12-07","o":39.35,"h":40.1,"l":39.05,"c":39.7,"v":438200},{"d":"2017-12-08","o":39.85,"h":40,"l":39.3,"c":39.95,"v":197600},{"d":"2017-12-11","o":40,"h":40.15,"l":39.6,"c":39.8,"v":270700},{"d":"2017-12-12","o":39.9,"h":40.2,"l":39.48,"c":39.6,"v":435500},{"d":"2017-12-13","o":39.55,"h":39.85,"l":39.2,"c":39.25,"v":365400},{"d":"2017-12-14","o":39.45,"h":39.45,"l":38.7,"c":39,"v":485400},{"d":"2017-12-15","o":39.15,"h":39.85,"l":39.1,"c":39.35,"v":682100},{"d":"2017-12-18","o":39.8,"h":40.2,"l":39.8,"c":40.1,"v":378800},{"d":"2017-12-19","o":40.1,"h":40.15,"l":39.8,"c":39.9,"v":250300},{"d":"2017-12-20","o":40,"h":40.15,"l":39.7,"c":39.95,"v":400200},{"d":"2017-12-21","o":40,"h":40.05,"l":39.6,"c":39.75,"v":208600},{"d":"2017-12-22","o":39.9,"h":40.05,"l":39.4,"c":39.7,"v":247900},{"d":"2017-12-26","o":39.65,"h":40.1,"l":39.5,"c":39.8,"v":176300},{"d":"2017-12-27","o":39.85,"h":40,"l":39.45,"c":39.55,"v":197000},{"d":"2017-12-28","o":39.7,"h":39.85,"l":39.35,"c":39.75,"v":189600},{"d":"2017-12-29","o":39.9,"h":39.95,"l":39.45,"c":39.5,"v":193200},{"d":"2018-01-02","o":39.6,"h":39.65,"l":38.4,"c":38.65,"v":338900},{"d":"2018-01-03","o":38.5,"h":38.8,"l":37.9,"c":37.95,"v":355800},{"d":"2018-01-04","o":38.1,"h":38.9,"l":38.1,"c":38.15,"v":577300},{"d":"2018-01-05","o":38.3,"h":38.9,"l":38.15,"c":38.75,"v":255200},{"d":"2018-01-08","o":38.95,"h":39.1,"l":38.58,"c":38.7,"v":481400},{"d":"2018-01-09","o":39,"h":39.55,"l":38.9,"c":38.9,"v":314400},{"d":"2018-01-10","o":38.95,"h":39.5,"l":38.7,"c":38.95,"v":382200},{"d":"2018-01-11","o":38.95,"h":39.45,"l":38.65,"c":39.4,"v":515800},{"d":"2018-01-12","o":39.55,"h":39.85,"l":39.15,"c":39.8,"v":481000},{"d":"2018-01-16","o":40.1,"h":40.45,"l":38.45,"c":38.8,"v":467200},{"d":"2018-01-17","o":39,"h":40.25,"l":38.7,"c":40.15,"v":436100},{"d":"2018-01-18","o":40,"h":40.25,"l":39.55,"c":39.7,"v":320800},{"d":"2018-01-19","o":39.65,"h":40.3,"l":39.6,"c":40.15,"v":289500},{"d":"2018-01-22","o":40.25,"h":40.9,"l":40.1,"c":40.9,"v":341400},{"d":"2018-01-23","o":40.8,"h":40.9,"l":40.15,"c":40.4,"v":343800},{"d":"2018-01-24","o":40.55,"h":41,"l":40.25,"c":40.6,"v":313100},{"d":"2018-01-25","o":40.8,"h":40.85,"l":40.25,"c":40.4,"v":286100},{"d":"2018-01-26","o":40.65,"h":41.4,"l":40.3,"c":41.35,"v":264100},{"d":"2018-01-29","o":41.35,"h":41.45,"l":40.85,"c":41.15,"v":341500},{"d":"2018-01-30","o":40.7,"h":41.05,"l":39.4,"c":39.5,"v":343900},{"d":"2018-01-31","o":39.75,"h":39.75,"l":38.5,"c":39.15,"v":476300},{"d":"2018-02-01","o":39.05,"h":39.9,"l":38.8,"c":39.65,"v":227600},{"d":"2018-02-02","o":39.2,"h":39.32,"l":37.8,"c":38.05,"v":557800},{"d":"2018-02-05","o":37.6,"h":38.65,"l":36.35,"c":36.95,"v":543700},{"d":"2018-02-06","o":36.05,"h":38,"l":35.6,"c":37.76,"v":643100},{"d":"2018-02-07","o":38.35,"h":38.35,"l":36,"c":36.4,"v":979100},{"d":"2018-02-08","o":36.25,"h":36.25,"l":34.05,"c":34.2,"v":1870200},{"d":"2018-02-09","o":34.7,"h":35.65,"l":34.15,"c":35.3,"v":1215300},{"d":"2018-02-12","o":35.6,"h":36.05,"l":35,"c":35.8,"v":533600},{"d":"2018-02-13","o":34.1,"h":34.25,"l":33.05,"c":33.35,"v":724900},{"d":"2018-02-14","o":33,"h":34.35,"l":32.55,"c":34.2,"v":636900},{"d":"2018-02-15","o":34.4,"h":34.5,"l":33.05,"c":33.1,"v":531000},{"d":"2018-02-16","o":32.9,"h":34,"l":32.9,"c":33.45,"v":480800},{"d":"2018-02-20","o":33.35,"h":33.75,"l":33.1,"c":33.5,"v":366800},{"d":"2018-02-21","o":33.6,"h":35.65,"l":33.6,"c":34.45,"v":783100},{"d":"2018-02-22","o":34.6,"h":34.9,"l":33.6,"c":33.7,"v":627100},{"d":"2018-02-23","o":33.8,"h":34.7,"l":33.45,"c":34.1,"v":590300},{"d":"2018-02-26","o":34.25,"h":34.8,"l":34.1,"c":34.75,"v":371000},{"d":"2018-02-27","o":34.9,"h":35.2,"l":33.3,"c":33.4,"v":589000},{"d":"2018-02-28","o":33.55,"h":34.3,"l":33.3,"c":33.75,"v":811000},{"d":"2018-03-01","o":33.65,"h":33.8,"l":32.4,"c":32.7,"v":663000},{"d":"2018-03-02","o":32.45,"h":33,"l":31.8,"c":32.8,"v":505000},{"d":"2018-03-05","o":32.6,"h":33.5,"l":32.5,"c":33.35,"v":311000},{"d":"2018-03-06","o":33.5,"h":33.85,"l":33,"c":33.65,"v":263800},{"d":"2018-03-07","o":33.2,"h":33.75,"l":33.2,"c":33.45,"v":288400},{"d":"2018-03-08","o":33.6,"h":34,"l":33.15,"c":33.35,"v":293300},{"d":"2018-03-09","o":33.75,"h":34.7,"l":33.7,"c":34.45,"v":411500},{"d":"2018-03-12","o":34.45,"h":34.92,"l":34.1,"c":34.25,"v":258000},{"d":"2018-03-13","o":34.5,"h":34.75,"l":33.67,"c":33.75,"v":219500},{"d":"2018-03-14","o":33.95,"h":34.05,"l":33.3,"c":33.4,"v":262900},{"d":"2018-03-15","o":33.4,"h":33.55,"l":33.15,"c":33.25,"v":180600},{"d":"2018-03-16","o":33.4,"h":34.05,"l":33.35,"c":33.8,"v":420900},{"d":"2018-03-19","o":33.7,"h":33.8,"l":33.2,"c":33.65,"v":276100},{"d":"2018-03-20","o":33.7,"h":34.3,"l":33.7,"c":34.15,"v":278500},{"d":"2018-03-21","o":34.05,"h":34.8,"l":33.92,"c":34.35,"v":218700},{"d":"2018-03-22","o":33.9,"h":34.1,"l":33.15,"c":33.15,"v":339800},{"d":"2018-03-23","o":33.3,"h":33.5,"l":32.75,"c":32.8,"v":300300},{"d":"2018-03-26","o":33.35,"h":34.1,"l":33.03,"c":33.95,"v":351900},{"d":"2018-03-27","o":34.15,"h":34.15,"l":32.8,"c":33,"v":220700},{"d":"2018-03-28","o":33.1,"h":33.2,"l":32.6,"c":32.75,"v":297600},{"d":"2018-03-29","o":32.95,"h":33.65,"l":32.95,"c":33.3,"v":306000},{"d":"2018-04-02","o":32.9,"h":32.9,"l":31.35,"c":32,"v":505300},{"d":"2018-04-03","o":32.25,"h":32.6,"l":31.95,"c":32.4,"v":253500},{"d":"2018-04-04","o":31.9,"h":33.25,"l":31.45,"c":33.15,"v":303200},{"d":"2018-04-05","o":33.3,"h":33.4,"l":32.6,"c":32.85,"v":257200},{"d":"2018-04-06","o":32.5,"h":32.9,"l":32,"c":32.15,"v":423700},{"d":"2018-04-09","o":32.3,"h":32.8,"l":31.88,"c":32.05,"v":292900},{"d":"2018-04-10","o":32.7,"h":33.25,"l":32.45,"c":32.9,"v":239800},{"d":"2018-04-11","o":32.3,"h":32.5,"l":32,"c":32.45,"v":253800},{"d":"2018-04-12","o":32.7,"h":33.4,"l":32.5,"c":33.15,"v":329300},{"d":"2018-04-13","o":33.4,"h":33.4,"l":32.3,"c":32.65,"v":579200},{"d":"2018-04-16","o":32.95,"h":33.15,"l":32.65,"c":32.85,"v":337500},{"d":"2018-04-17","o":33.2,"h":33.95,"l":33.05,"c":33.55,"v":361700},{"d":"2018-04-18","o":33.6,"h":33.85,"l":33.4,"c":33.4,"v":345200},{"d":"2018-04-19","o":33.4,"h":33.55,"l":32.85,"c":32.95,"v":251100},{"d":"2018-04-20","o":32.85,"h":32.95,"l":32.35,"c":32.55,"v":325500},{"d":"2018-04-23","o":32.6,"h":32.95,"l":32.35,"c":32.65,"v":286100},{"d":"2018-04-24","o":32.9,"h":33.15,"l":32.25,"c":32.45,"v":273400},{"d":"2018-04-25","o":32.45,"h":32.65,"l":31.95,"c":32.35,"v":352100},{"d":"2018-04-26","o":32.55,"h":32.71,"l":32.25,"c":32.55,"v":339900},{"d":"2018-04-27","o":32.5,"h":32.83,"l":32.35,"c":32.5,"v":237400},{"d":"2018-04-30","o":32.6,"h":32.65,"l":32,"c":32.15,"v":391100},{"d":"2018-05-01","o":32,"h":32.25,"l":31.45,"c":32.05,"v":506500},{"d":"2018-05-02","o":32.25,"h":32.6,"l":31.75,"c":32.1,"v":476100},{"d":"2018-05-03","o":31.8,"h":32.05,"l":31.25,"c":31.85,"v":443500},{"d":"2018-05-04","o":31.6,"h":32.7,"l":31.45,"c":32.4,"v":380300},{"d":"2018-05-07","o":32.65,"h":33.05,"l":32.55,"c":32.95,"v":301000},{"d":"2018-05-08","o":32.9,"h":33.15,"l":32.78,"c":32.95,"v":292500},{"d":"2018-05-09","o":33.2,"h":33.3,"l":32.5,"c":33.25,"v":341200},{"d":"2018-05-10","o":33.3,"h":33.9,"l":33.15,"c":33.3,"v":353800},{"d":"2018-05-11","o":33.3,"h":33.45,"l":32.8,"c":33.05,"v":303600},{"d":"2018-05-14","o":33.2,"h":33.35,"l":32.75,"c":33.05,"v":285200},{"d":"2018-05-15","o":32.95,"h":33,"l":32.55,"c":32.75,"v":328300},{"d":"2018-05-16","o":32.15,"h":32.95,"l":32.15,"c":32.5,"v":329800},{"d":"2018-05-17","o":32.5,"h":33,"l":32.5,"c":32.7,"v":307500},{"d":"2018-05-18","o":32.8,"h":32.8,"l":32.45,"c":32.7,"v":208200},{"d":"2018-05-21","o":32.9,"h":33.05,"l":32.85,"c":32.95,"v":186300},{"d":"2018-05-22","o":33.05,"h":33.15,"l":32.85,"c":32.95,"v":241000},{"d":"2018-05-23","o":32.75,"h":33.4,"l":32.75,"c":33.3,"v":329900},{"d":"2018-05-24","o":33.2,"h":33.2,"l":32.65,"c":33.15,"v":161000},{"d":"2018-05-25","o":32.95,"h":33.3,"l":32.85,"c":33.1,"v":181600},{"d":"2018-05-29","o":32.7,"h":32.88,"l":31.75,"c":32,"v":416600},{"d":"2018-05-30","o":32.3,"h":32.75,"l":32.15,"c":32.45,"v":247100},{"d":"2018-05-31","o":32.4,"h":32.6,"l":32.05,"c":32.3,"v":329200},{"d":"2018-06-01","o":32.7,"h":33.2,"l":32.4,"c":32.85,"v":239400},{"d":"2018-06-04","o":32.9,"h":32.95,"l":32.6,"c":32.7,"v":191900},{"d":"2018-06-05","o":32.65,"h":32.8,"l":32.35,"c":32.7,"v":194800},{"d":"2018-06-06","o":32.75,"h":33,"l":32.6,"c":32.95,"v":277200},{"d":"2018-06-07","o":33.1,"h":33.25,"l":32.75,"c":33.15,"v":258500},{"d":"2018-06-08","o":33,"h":33.35,"l":32.9,"c":33.1,"v":263200},{"d":"2018-06-11","o":33.25,"h":33.4,"l":33,"c":33.25,"v":274400},{"d":"2018-06-12","o":33.15,"h":33.3,"l":32.6,"c":32.8,"v":240000},{"d":"2018-06-13","o":32.8,"h":33.05,"l":32.3,"c":32.6,"v":522100},{"d":"2018-06-14","o":32.65,"h":32.7,"l":32.2,"c":32.3,"v":308300},{"d":"2018-06-15","o":32.1,"h":32.3,"l":31.9,"c":32.25,"v":452700},{"d":"2018-06-18","o":32.05,"h":32.1,"l":31.75,"c":32,"v":231700},{"d":"2018-06-19","o":31.7,"h":32.1,"l":31.43,"c":32.05,"v":334400},{"d":"2018-06-20","o":32.4,"h":32.4,"l":31.9,"c":32,"v":347500},{"d":"2018-06-21","o":31.95,"h":32.05,"l":31.45,"c":31.55,"v":197400},{"d":"2018-06-22","o":31.9,"h":32.15,"l":31.65,"c":31.9,"v":664800},{"d":"2018-06-25","o":31.8,"h":32.25,"l":31.45,"c":31.95,"v":362600},{"d":"2018-06-26","o":31.7,"h":32.1,"l":30.3,"c":30.35,"v":374400},{"d":"2018-06-27","o":30.3,"h":30.3,"l":29.55,"c":29.7,"v":434300},{"d":"2018-06-28","o":29.65,"h":30.05,"l":29.6,"c":29.8,"v":308200},{"d":"2018-06-29","o":30,"h":30.45,"l":29.95,"c":30.15,"v":379500},{"d":"2018-07-02","o":29.8,"h":30.4,"l":29.8,"c":30.4,"v":193300},{"d":"2018-07-03","o":30.5,"h":30.6,"l":30.05,"c":30.1,"v":73400},{"d":"2018-07-05","o":30.35,"h":30.7,"l":30.05,"c":30.6,"v":206600},{"d":"2018-07-06","o":30.6,"h":30.95,"l":30.45,"c":30.55,"v":136800},{"d":"2018-07-09","o":30.6,"h":31.16,"l":30.6,"c":31,"v":169100},{"d":"2018-07-10","o":31.2,"h":31.45,"l":31,"c":31.45,"v":157100},{"d":"2018-07-11","o":31.15,"h":31.45,"l":30.85,"c":30.9,"v":216300},{"d":"2018-07-12","o":31.15,"h":31.2,"l":30.65,"c":31.15,"v":215100},{"d":"2018-07-13","o":30.75,"h":31.08,"l":30.65,"c":30.7,"v":269700},{"d":"2018-07-16","o":30.75,"h":31.15,"l":30.63,"c":31.1,"v":211600},{"d":"2018-07-17","o":31.1,"h":31.3,"l":30.9,"c":31.1,"v":156300},{"d":"2018-07-18","o":31.05,"h":31.6,"l":30.9,"c":31.5,"v":253200},{"d":"2018-07-19","o":31.3,"h":31.83,"l":31.15,"c":31.65,"v":281900},{"d":"2018-07-20","o":31.65,"h":31.65,"l":31.4,"c":31.45,"v":176400},{"d":"2018-07-23","o":31.5,"h":32.25,"l":31.45,"c":32.15,"v":260800},{"d":"2018-07-24","o":32.35,"h":32.75,"l":32.15,"c":32.4,"v":297600},{"d":"2018-07-25","o":32.4,"h":32.55,"l":31.9,"c":32.55,"v":154000},{"d":"2018-07-26","o":32.6,"h":33.35,"l":32.45,"c":32.75,"v":325800},{"d":"2018-07-27","o":32.85,"h":32.95,"l":32.15,"c":32.9,"v":294600},{"d":"2018-07-30","o":33,"h":34,"l":32.9,"c":33.9,"v":342900},{"d":"2018-07-31","o":34.1,"h":34.8,"l":33.95,"c":34.45,"v":503500},{"d":"2018-08-01","o":34.35,"h":35.5,"l":32.45,"c":32.65,"v":477000},{"d":"2018-08-02","o":32.35,"h":32.85,"l":32,"c":32.45,"v":365600},{"d":"2018-08-03","o":32.7,"h":33.7,"l":32.7,"c":33.7,"v":359700},{"d":"2018-08-06","o":33.7,"h":34,"l":33.45,"c":33.8,"v":187500},{"d":"2018-08-07","o":34.05,"h":34.7,"l":33.75,"c":34.35,"v":232700},{"d":"2018-08-08","o":34.3,"h":34.75,"l":34,"c":34.55,"v":240300},{"d":"2018-08-09","o":34.6,"h":34.75,"l":34.25,"c":34.5,"v":213000},{"d":"2018-08-10","o":34.35,"h":34.4,"l":33.2,"c":33.9,"v":295800},{"d":"2018-08-13","o":33.95,"h":34.15,"l":33.2,"c":33.2,"v":307600},{"d":"2018-08-14","o":33.45,"h":33.85,"l":32.85,"c":33.15,"v":416500},{"d":"2018-08-15","o":32.95,"h":33.2,"l":32.35,"c":32.6,"v":369900},{"d":"2018-08-16","o":32,"h":32.45,"l":31.7,"c":32.2,"v":340100},{"d":"2018-08-17","o":32.05,"h":33.5,"l":32,"c":32.4,"v":252400},{"d":"2018-08-20","o":32.45,"h":33.05,"l":32.25,"c":32.75,"v":191900},{"d":"2018-08-21","o":32.75,"h":33.4,"l":32.75,"c":33.25,"v":262900},{"d":"2018-08-22","o":33.2,"h":33.35,"l":32.7,"c":33.35,"v":224900},{"d":"2018-08-23","o":33.4,"h":33.6,"l":32.55,"c":32.65,"v":208600},{"d":"2018-08-24","o":32.75,"h":33.1,"l":32.5,"c":32.95,"v":262800},{"d":"2018-08-27","o":33.1,"h":33.8,"l":33.1,"c":33.4,"v":200800},{"d":"2018-08-28","o":33.55,"h":33.7,"l":33.35,"c":33.55,"v":216200},{"d":"2018-08-29","o":33.55,"h":33.85,"l":33.05,"c":33.7,"v":222800},{"d":"2018-08-30","o":33.55,"h":33.9,"l":32.95,"c":33,"v":204600},{"d":"2018-08-31","o":32.8,"h":33.2,"l":32.65,"c":33.15,"v":193900},{"d":"2018-09-04","o":33.15,"h":33.2,"l":32.15,"c":32.6,"v":371500},{"d":"2018-09-05","o":32.55,"h":33.25,"l":32.5,"c":33.05,"v":246600},{"d":"2018-09-06","o":33.15,"h":33.25,"l":32.73,"c":33.2,"v":246600},{"d":"2018-09-07","o":33.1,"h":33.2,"l":32.85,"c":33,"v":184500},{"d":"2018-09-10","o":33.25,"h":33.65,"l":33.1,"c":33.2,"v":141900},{"d":"2018-09-11","o":33,"h":33.2,"l":32.65,"c":32.7,"v":164800},{"d":"2018-09-12","o":32.6,"h":32.7,"l":31.98,"c":32.1,"v":319500},{"d":"2018-09-13","o":32.1,"h":32.35,"l":31.4,"c":31.9,"v":365000},{"d":"2018-09-14","o":32,"h":32.95,"l":31.9,"c":32.55,"v":204700},{"d":"2018-09-17","o":32.6,"h":32.8,"l":32.05,"c":32.15,"v":222500},{"d":"2018-09-18","o":32.15,"h":32.4,"l":32.05,"c":32.35,"v":269400},{"d":"2018-09-19","o":32.4,"h":33.5,"l":32.38,"c":33.3,"v":222800},{"d":"2018-09-20","o":33.5,"h":33.7,"l":32.75,"c":33.2,"v":239800},{"d":"2018-09-21","o":33.25,"h":33.45,"l":33.2,"c":33.35,"v":406500},{"d":"2018-09-24","o":33.35,"h":33.45,"l":33.05,"c":33.25,"v":192700},{"d":"2018-09-25","o":33.45,"h":33.45,"l":32.95,"c":33.1,"v":238600},{"d":"2018-09-26","o":33.2,"h":33.45,"l":32.8,"c":32.85,"v":227700},{"d":"2018-09-27","o":32.9,"h":33.1,"l":32.6,"c":32.85,"v":302500},{"d":"2018-09-28","o":32.65,"h":32.95,"l":32.15,"c":32.4,"v":249600},{"d":"2018-10-01","o":32.3,"h":32.38,"l":31.69,"c":31.91,"v":390000},{"d":"2018-10-02","o":31.85,"h":32.07,"l":31.52,"c":31.82,"v":276600},{"d":"2018-10-03","o":32.08,"h":32.3,"l":31.84,"c":32.07,"v":448400},{"d":"2018-10-04","o":32.08,"h":32.49,"l":31.82,"c":32.05,"v":635800},{"d":"2018-10-05","o":32.09,"h":32.45,"l":31.98,"c":32.03,"v":296200},{"d":"2018-10-08","o":32.03,"h":32.38,"l":31.97,"c":32.02,"v":398000},{"d":"2018-10-09","o":31.75,"h":32.15,"l":31.39,"c":31.46,"v":498000},{"d":"2018-10-10","o":31.85,"h":32.4,"l":30.97,"c":31.03,"v":821000},{"d":"2018-10-11","o":30.9,"h":30.96,"l":29.41,"c":29.61,"v":463500},{"d":"2018-10-12","o":30.1,"h":30.26,"l":28.37,"c":28.86,"v":387600},{"d":"2018-10-15","o":28.81,"h":29.42,"l":28.56,"c":29.22,"v":331400},{"d":"2018-10-16","o":29.31,"h":29.59,"l":28.89,"c":29.53,"v":353000},{"d":"2018-10-17","o":29.58,"h":29.93,"l":29.05,"c":29.91,"v":312400},{"d":"2018-10-18","o":29.64,"h":29.64,"l":28.34,"c":28.47,"v":323400},{"d":"2018-10-19","o":28.46,"h":28.78,"l":28.12,"c":28.31,"v":522200},{"d":"2018-10-22","o":28.38,"h":28.87,"l":28.25,"c":28.47,"v":310300},{"d":"2018-10-23","o":27.85,"h":28.48,"l":27.62,"c":28.19,"v":319400},{"d":"2018-10-24","o":28.25,"h":28.3,"l":27.08,"c":27.13,"v":347200},{"d":"2018-10-25","o":27.31,"h":28.11,"l":27.14,"c":27.87,"v":459500},{"d":"2018-10-26","o":27.41,"h":28.11,"l":27.12,"c":27.78,"v":265400},{"d":"2018-10-29","o":28.26,"h":28.55,"l":27.55,"c":27.87,"v":211700},{"d":"2018-10-30","o":28.05,"h":28.62,"l":27.76,"c":28.53,"v":318500},{"d":"2018-10-31","o":28.95,"h":29.26,"l":27.26,"c":27.41,"v":918500},{"d":"2018-11-01","o":27.12,"h":27.65,"l":26.29,"c":27.1,"v":648500},{"d":"2018-11-02","o":27.36,"h":27.62,"l":26.67,"c":26.7,"v":471300},{"d":"2018-11-05","o":26.75,"h":27.34,"l":26.59,"c":26.96,"v":302900},{"d":"2018-11-06","o":26.94,"h":27.25,"l":26.68,"c":27.17,"v":355200},{"d":"2018-11-07","o":27.31,"h":27.71,"l":26.91,"c":27.71,"v":222100},{"d":"2018-11-08","o":27.59,"h":27.91,"l":27.17,"c":27.36,"v":324300},{"d":"2018-11-09","o":27.25,"h":27.37,"l":26.61,"c":27.19,"v":203900},{"d":"2018-11-12","o":27.14,"h":27.32,"l":26.66,"c":26.69,"v":197500},{"d":"2018-11-13","o":26.81,"h":27.08,"l":26.49,"c":26.55,"v":284300},{"d":"2018-11-14","o":26.74,"h":26.95,"l":25.86,"c":26.53,"v":436100},{"d":"2018-11-15","o":25.68,"h":26.29,"l":25.47,"c":26.21,"v":243200},{"d":"2018-11-16","o":26.04,"h":26.43,"l":25.76,"c":26.06,"v":267300},{"d":"2018-11-19","o":26.09,"h":26.43,"l":25.68,"c":25.94,"v":225500},{"d":"2018-11-20","o":25.67,"h":25.93,"l":25.38,"c":25.61,"v":332000},{"d":"2018-11-21","o":25.78,"h":26.43,"l":25.5,"c":25.88,"v":249500},{"d":"2018-11-23","o":25.71,"h":26.09,"l":25.61,"c":25.94,"v":134000},{"d":"2018-11-26","o":26.25,"h":26.58,"l":26.24,"c":26.41,"v":235800},{"d":"2018-11-27","o":26.31,"h":26.68,"l":26.23,"c":26.6,"v":321400},{"d":"2018-11-28","o":26.63,"h":27.51,"l":26.3,"c":27.48,"v":347800},{"d":"2018-11-29","o":27.25,"h":27.39,"l":26.67,"c":26.78,"v":221600},{"d":"2018-11-30","o":26.69,"h":27.26,"l":26.58,"c":27.23,"v":303800},{"d":"2018-12-03","o":27.49,"h":27.58,"l":26.45,"c":26.83,"v":416500},{"d":"2018-12-04","o":26.55,"h":26.84,"l":25.04,"c":25.42,"v":875700},{"d":"2018-12-06","o":24.85,"h":25.18,"l":24.11,"c":24.77,"v":424800},{"d":"2018-12-07","o":24.69,"h":25.22,"l":24.26,"c":24.46,"v":333600},{"d":"2018-12-10","o":24.45,"h":24.57,"l":23.67,"c":24.12,"v":564000},{"d":"2018-12-11","o":24.49,"h":24.59,"l":23.61,"c":23.77,"v":508600},{"d":"2018-12-12","o":24.17,"h":24.75,"l":23.86,"c":24.26,"v":597900},{"d":"2018-12-13","o":24.24,"h":24.45,"l":23.64,"c":23.87,"v":472100},{"d":"2018-12-14","o":23.73,"h":23.88,"l":23.05,"c":23.31,"v":627000},{"d":"2018-12-17","o":23.22,"h":23.75,"l":22.79,"c":22.98,"v":415900},{"d":"2018-12-18","o":23.2,"h":23.54,"l":22.98,"c":23.01,"v":490700},{"d":"2018-12-19","o":22.74,"h":23,"l":21.78,"c":21.87,"v":377500},{"d":"2018-12-20","o":21.77,"h":22.36,"l":21.31,"c":21.36,"v":787900},{"d":"2018-12-21","o":21.41,"h":22.1,"l":20.99,"c":20.99,"v":1515200},{"d":"2018-12-24","o":20.8,"h":20.92,"l":20.21,"c":20.22,"v":461600},{"d":"2018-12-26","o":20.37,"h":21.7,"l":20.16,"c":21.68,"v":610100},{"d":"2018-12-27","o":21.28,"h":21.97,"l":21.02,"c":21.96,"v":864200},{"d":"2018-12-28","o":22.06,"h":22.23,"l":21.49,"c":21.76,"v":699200},{"d":"2018-12-31","o":21.88,"h":22.2,"l":21.58,"c":22.11,"v":477900},{"d":"2019-01-02","o":21.81,"h":22.62,"l":21.57,"c":22.19,"v":455900},{"d":"2019-01-03","o":21.98,"h":22.32,"l":21.68,"c":21.73,"v":616300},{"d":"2019-01-04","o":22.1,"h":22.36,"l":21.78,"c":21.9,"v":473300},{"d":"2019-01-07","o":21.89,"h":22.58,"l":21.7,"c":22.16,"v":747300},{"d":"2019-01-08","o":22.51,"h":22.7,"l":22.16,"c":22.25,"v":293100},{"d":"2019-01-09","o":22.16,"h":22.47,"l":22.13,"c":22.23,"v":479500},{"d":"2019-01-10","o":22.12,"h":22.76,"l":22.09,"c":22.47,"v":436700},{"d":"2019-01-11","o":22.25,"h":22.31,"l":21.43,"c":22.18,"v":417200},{"d":"2019-01-14","o":21.88,"h":22.53,"l":21.21,"c":22.19,"v":526200},{"d":"2019-01-15","o":22.14,"h":22.63,"l":22,"c":22.59,"v":309300},{"d":"2019-01-16","o":22.73,"h":23.07,"l":22.58,"c":22.77,"v":375000},{"d":"2019-01-17","o":22.49,"h":22.99,"l":22.35,"c":22.81,"v":308600},{"d":"2019-01-18","o":22.97,"h":23.42,"l":22.73,"c":23.16,"v":323100},{"d":"2019-01-22","o":22.99,"h":23.08,"l":22.54,"c":22.73,"v":380300},{"d":"2019-01-23","o":22.77,"h":22.87,"l":22.45,"c":22.74,"v":383400},{"d":"2019-01-24","o":22.76,"h":23.16,"l":22.76,"c":22.9,"v":286700},{"d":"2019-01-25","o":23.16,"h":23.16,"l":22.88,"c":22.93,"v":294200},{"d":"2019-01-28","o":22.78,"h":23.1,"l":22.73,"c":22.96,"v":305300},{"d":"2019-01-29","o":23,"h":23.12,"l":22.81,"c":22.83,"v":252200},{"d":"2019-01-30","o":22.88,"h":22.98,"l":22.19,"c":22.92,"v":545400},{"d":"2019-01-31","o":22.77,"h":23.43,"l":22.77,"c":23.32,"v":442400},{"d":"2019-02-01","o":23.35,"h":23.7,"l":23.28,"c":23.57,"v":333900},{"d":"2019-02-04","o":23.62,"h":23.97,"l":23.48,"c":23.7,"v":271500},{"d":"2019-02-05","o":23.7,"h":24.41,"l":22.99,"c":23.82,"v":1046200},{"d":"2019-02-06","o":24.07,"h":24.72,"l":23.67,"c":24.25,"v":1588600},{"d":"2019-02-07","o":24.27,"h":24.74,"l":24.18,"c":24.56,"v":701100},{"d":"2019-02-08","o":24.45,"h":24.84,"l":23.98,"c":24.69,"v":562200},{"d":"2019-02-11","o":24.81,"h":25.3,"l":24.6,"c":25.28,"v":423600},{"d":"2019-02-12","o":25.53,"h":25.74,"l":25.08,"c":25.2,"v":755900},{"d":"2019-02-13","o":23.76,"h":24.64,"l":23.32,"c":24.36,"v":688500},{"d":"2019-02-14","o":24.27,"h":24.48,"l":23.94,"c":24.33,"v":551600},{"d":"2019-02-15","o":24.5,"h":24.81,"l":24.5,"c":24.8,"v":307200},{"d":"2019-02-19","o":24.64,"h":25.05,"l":24.53,"c":24.99,"v":403000},{"d":"2019-02-20","o":24.98,"h":25.73,"l":24.95,"c":25.71,"v":405100},{"d":"2019-02-21","o":25.65,"h":25.81,"l":25.43,"c":25.47,"v":419600},{"d":"2019-02-22","o":25.6,"h":26.14,"l":25.56,"c":26.07,"v":331300},{"d":"2019-02-25","o":26.22,"h":26.38,"l":26.13,"c":26.15,"v":1103700},{"d":"2019-02-26","o":26.12,"h":26.34,"l":25.84,"c":25.84,"v":527900},{"d":"2019-02-27","o":25.9,"h":26.2,"l":25.69,"c":26.05,"v":310700},{"d":"2019-02-28","o":26.24,"h":26.77,"l":26.15,"c":26.3,"v":498500},{"d":"2019-03-01","o":26.57,"h":26.7,"l":26,"c":26.32,"v":445800},{"d":"2019-03-04","o":26.37,"h":26.59,"l":26.23,"c":26.4,"v":342700},{"d":"2019-03-05","o":26.4,"h":26.5,"l":26.1,"c":26.32,"v":344600},{"d":"2019-03-06","o":26.35,"h":26.5,"l":25.82,"c":25.85,"v":254700},{"d":"2019-03-07","o":25.85,"h":25.85,"l":25.1,"c":25.12,"v":338500},{"d":"2019-03-08","o":25.1,"h":25.39,"l":25,"c":25.25,"v":391800},{"d":"2019-03-11","o":25.43,"h":25.74,"l":25.36,"c":25.62,"v":428600},{"d":"2019-03-12","o":25.71,"h":26.04,"l":25.37,"c":25.72,"v":486900},{"d":"2019-03-13","o":25.87,"h":26.29,"l":25.67,"c":26.22,"v":531800},{"d":"2019-03-14","o":26.18,"h":26.41,"l":25.98,"c":26.28,"v":378100},{"d":"2019-03-15","o":26.26,"h":26.47,"l":26.18,"c":26.33,"v":636200},{"d":"2019-03-18","o":26.47,"h":26.73,"l":26.34,"c":26.6,"v":319200},{"d":"2019-03-19","o":26.81,"h":27.1,"l":26.24,"c":26.31,"v":432300},{"d":"2019-03-20","o":26.35,"h":26.42,"l":25.78,"c":25.79,"v":253700},{"d":"2019-03-21","o":25.66,"h":26.17,"l":25.56,"c":26.02,"v":319500},{"d":"2019-03-22","o":25.83,"h":25.99,"l":24.74,"c":25,"v":396400},{"d":"2019-03-25","o":25.01,"h":25.27,"l":24.73,"c":24.94,"v":284400},{"d":"2019-03-26","o":25.2,"h":25.75,"l":25.1,"c":25.73,"v":549700},{"d":"2019-03-27","o":25.73,"h":25.94,"l":25.23,"c":25.55,"v":500200},{"d":"2019-03-28","o":25.55,"h":25.83,"l":25.11,"c":25.4,"v":353700},{"d":"2019-03-29","o":25.66,"h":25.7,"l":25.09,"c":25.17,"v":385000},{"d":"2019-04-01","o":25.44,"h":25.89,"l":25.3,"c":25.85,"v":472900},{"d":"2019-04-02","o":26,"h":26.06,"l":25.71,"c":25.76,"v":273100},{"d":"2019-04-03","o":25.95,"h":26.09,"l":25.76,"c":26.05,"v":454700},{"d":"2019-04-04","o":26.1,"h":26.1,"l":25.5,"c":25.74,"v":1024700},{"d":"2019-04-05","o":25.85,"h":26.66,"l":25.83,"c":26.54,"v":729500},{"d":"2019-04-08","o":26.64,"h":26.96,"l":26.42,"c":26.9,"v":399600},{"d":"2019-04-09","o":26.9,"h":26.94,"l":26.63,"c":26.75,"v":430500},{"d":"2019-04-10","o":26.98,"h":27.7,"l":26.83,"c":27.61,"v":692400},{"d":"2019-04-11","o":27.7,"h":28.08,"l":27.51,"c":27.56,"v":363600},{"d":"2019-04-12","o":27.87,"h":28.17,"l":27.78,"c":27.97,"v":370100},{"d":"2019-04-15","o":28.56,"h":28.8,"l":27.85,"c":28.1,"v":335800},{"d":"2019-04-16","o":28.3,"h":29.1,"l":28.3,"c":28.96,"v":454300},{"d":"2019-04-17","o":29.14,"h":29.38,"l":28.67,"c":28.75,"v":580300},{"d":"2019-04-18","o":28.69,"h":28.88,"l":28.45,"c":28.63,"v":358200},{"d":"2019-04-22","o":28.69,"h":28.82,"l":28.09,"c":28.18,"v":759100},{"d":"2019-04-23","o":28.36,"h":29.51,"l":28.33,"c":29.44,"v":574300},{"d":"2019-04-24","o":29.34,"h":29.72,"l":29.27,"c":29.3,"v":341700},{"d":"2019-04-25","o":29.3,"h":29.5,"l":28.64,"c":28.94,"v":577100},{"d":"2019-04-26","o":28.86,"h":29.16,"l":28.67,"c":28.85,"v":373500},{"d":"2019-04-29","o":28.96,"h":29.21,"l":28.64,"c":28.7,"v":287200},{"d":"2019-04-30","o":28.76,"h":28.84,"l":28.23,"c":28.34,"v":1247000},{"d":"2019-05-01","o":28.02,"h":28.72,"l":27.51,"c":28.35,"v":700600},{"d":"2019-05-02","o":28.32,"h":28.45,"l":27.42,"c":27.81,"v":466200},{"d":"2019-05-03","o":27.99,"h":28.56,"l":27.86,"c":28.45,"v":275000},{"d":"2019-05-06","o":27.93,"h":28.15,"l":27.71,"c":28.04,"v":420400},{"d":"2019-05-07","o":27.86,"h":28.2,"l":27.44,"c":27.56,"v":694300},{"d":"2019-05-08","o":27.48,"h":27.74,"l":27.38,"c":27.42,"v":344700},{"d":"2019-05-09","o":27.22,"h":27.25,"l":26.5,"c":27.03,"v":599600},{"d":"2019-05-10","o":26.89,"h":27.27,"l":26.24,"c":26.68,"v":428300},{"d":"2019-05-13","o":26.18,"h":26.23,"l":25.29,"c":25.39,"v":486400},{"d":"2019-05-14","o":25.55,"h":25.68,"l":25.32,"c":25.43,"v":672700},{"d":"2019-05-15","o":25.21,"h":25.46,"l":24.99,"c":25.35,"v":1123500},{"d":"2019-05-16","o":24.92,"h":25.68,"l":24.87,"c":25.43,"v":700800},{"d":"2019-05-17","o":25.18,"h":25.38,"l":24.89,"c":24.89,"v":358200},{"d":"2019-05-20","o":24.7,"h":25.07,"l":24.55,"c":24.98,"v":395100},{"d":"2019-05-21","o":25.25,"h":25.7,"l":25.23,"c":25.64,"v":440600},{"d":"2019-05-22","o":25.52,"h":26.04,"l":25.52,"c":25.61,"v":622400},{"d":"2019-05-23","o":25.27,"h":25.31,"l":24.83,"c":25.07,"v":283800},{"d":"2019-05-24","o":25.31,"h":25.33,"l":25.02,"c":25.2,"v":386500},{"d":"2019-05-28","o":25.2,"h":25.49,"l":24.93,"c":24.95,"v":437500},{"d":"2019-05-29","o":24.73,"h":24.78,"l":24.21,"c":24.63,"v":714400},{"d":"2019-05-30","o":24.77,"h":25.02,"l":24.37,"c":24.46,"v":425300},{"d":"2019-05-31","o":24.12,"h":24.19,"l":23.57,"c":23.65,"v":467800},{"d":"2019-06-03","o":23.63,"h":23.88,"l":23.4,"c":23.66,"v":464200},{"d":"2019-06-04","o":24,"h":24.72,"l":23.95,"c":24.66,"v":310600},{"d":"2019-06-05","o":24.69,"h":25.31,"l":24.47,"c":25.29,"v":561700},{"d":"2019-06-06","o":25.27,"h":25.47,"l":24.86,"c":25.43,"v":376900},{"d":"2019-06-07","o":25.42,"h":25.87,"l":25.31,"c":25.53,"v":456400},{"d":"2019-06-10","o":25.82,"h":26.26,"l":25.63,"c":25.69,"v":195100},{"d":"2019-06-11","o":25.74,"h":26.04,"l":25.26,"c":25.33,"v":551600},{"d":"2019-06-12","o":25.45,"h":25.91,"l":25.28,"c":25.75,"v":284800},{"d":"2019-06-13","o":25.92,"h":26.2,"l":25.75,"c":26,"v":356900},{"d":"2019-06-14","o":26.04,"h":26.36,"l":25.92,"c":26.24,"v":312200},{"d":"2019-06-17","o":26.29,"h":26.56,"l":26.12,"c":26.28,"v":426400},{"d":"2019-06-18","o":26.38,"h":27.09,"l":26.38,"c":27.02,"v":455800},{"d":"2019-06-19","o":27.1,"h":27.32,"l":26.61,"c":26.77,"v":355700},{"d":"2019-06-20","o":27.03,"h":27.42,"l":26.93,"c":27.2,"v":267400},{"d":"2019-06-21","o":27.2,"h":27.55,"l":27.07,"c":27.19,"v":731500},{"d":"2019-06-24","o":27.14,"h":27.28,"l":26.64,"c":26.64,"v":287800},{"d":"2019-06-25","o":26.63,"h":26.77,"l":26.09,"c":26.11,"v":312000},{"d":"2019-06-26","o":26.29,"h":26.43,"l":25.85,"c":26.29,"v":270600},{"d":"2019-06-27","o":26.51,"h":27.88,"l":26.51,"c":27.84,"v":452800},{"d":"2019-06-28","o":28.08,"h":28.39,"l":27.52,"c":27.52,"v":1580100},{"d":"2019-07-01","o":27.87,"h":28.6,"l":27.44,"c":27.83,"v":554700},{"d":"2019-07-02","o":27.82,"h":27.86,"l":27.34,"c":27.44,"v":228900},{"d":"2019-07-03","o":27.59,"h":27.93,"l":27.59,"c":27.79,"v":78000},{"d":"2019-07-05","o":27.75,"h":27.96,"l":27.63,"c":27.82,"v":145700},{"d":"2019-07-08","o":27.59,"h":27.78,"l":27.2,"c":27.24,"v":225200},{"d":"2019-07-09","o":27.2,"h":27.42,"l":26.91,"c":27.42,"v":702800},{"d":"2019-07-10","o":27.7,"h":28.11,"l":27.7,"c":27.92,"v":374300},{"d":"2019-07-11","o":28.03,"h":28.53,"l":27.96,"c":28.43,"v":319900},{"d":"2019-07-12","o":28.53,"h":28.96,"l":28.37,"c":28.91,"v":355300},{"d":"2019-07-15","o":29,"h":29.19,"l":28.56,"c":28.8,"v":281300},{"d":"2019-07-16","o":28.81,"h":29.18,"l":28.72,"c":28.74,"v":317100},{"d":"2019-07-17","o":28.63,"h":28.86,"l":28.2,"c":28.27,"v":275300},{"d":"2019-07-18","o":28.25,"h":28.92,"l":28.16,"c":28.76,"v":323000},{"d":"2019-07-19","o":28.75,"h":29.25,"l":28.75,"c":28.94,"v":368300},{"d":"2019-07-22","o":29.02,"h":29.27,"l":28.72,"c":28.83,"v":388600},{"d":"2019-07-23","o":28.84,"h":29.42,"l":28.72,"c":29.4,"v":465000},{"d":"2019-07-24","o":29.24,"h":29.81,"l":29.03,"c":29.75,"v":311800},{"d":"2019-07-25","o":29.7,"h":29.76,"l":29.15,"c":29.31,"v":223900},{"d":"2019-07-26","o":29.34,"h":30.1,"l":29.33,"c":29.93,"v":607200},{"d":"2019-07-29","o":30,"h":30.05,"l":29.6,"c":29.69,"v":306200},{"d":"2019-07-30","o":29.38,"h":29.77,"l":29.22,"c":29.61,"v":375100},{"d":"2019-07-31","o":29.44,"h":29.94,"l":29,"c":29.59,"v":542400},{"d":"2019-08-01","o":29.47,"h":29.94,"l":28.64,"c":28.82,"v":506000},{"d":"2019-08-02","o":28.62,"h":28.65,"l":27.93,"c":28.19,"v":367100},{"d":"2019-08-05","o":27.52,"h":27.78,"l":26.87,"c":27.19,"v":414300},{"d":"2019-08-06","o":27.43,"h":27.78,"l":27.17,"c":27.76,"v":287200},{"d":"2019-08-07","o":27.23,"h":28.03,"l":27.02,"c":27.89,"v":373900},{"d":"2019-08-08","o":28.22,"h":28.37,"l":27.96,"c":28.24,"v":351200},{"d":"2019-08-09","o":28.03,"h":28.16,"l":27.56,"c":27.75,"v":224700},{"d":"2019-08-12","o":27.41,"h":27.51,"l":26.9,"c":26.9,"v":204000},{"d":"2019-08-13","o":26.94,"h":27.74,"l":26.94,"c":27.35,"v":379600},{"d":"2019-08-14","o":26.66,"h":26.74,"l":25.96,"c":26.22,"v":385200},{"d":"2019-08-15","o":25.79,"h":26.06,"l":25.38,"c":25.59,"v":230000},{"d":"2019-08-16","o":25.75,"h":26.22,"l":25.75,"c":26.19,"v":224400},{"d":"2019-08-19","o":26.7,"h":26.87,"l":26.45,"c":26.77,"v":250800},{"d":"2019-08-20","o":26.72,"h":26.76,"l":26.28,"c":26.58,"v":399100},{"d":"2019-08-21","o":26.93,"h":27.03,"l":26.62,"c":26.89,"v":182500},{"d":"2019-08-22","o":26.75,"h":27.31,"l":26.75,"c":27.01,"v":273500},{"d":"2019-08-23","o":26.91,"h":26.99,"l":25.94,"c":26.05,"v":202600},{"d":"2019-08-26","o":26.38,"h":26.63,"l":25.96,"c":26.09,"v":187400},{"d":"2019-08-27","o":26.15,"h":26.44,"l":25.72,"c":25.74,"v":215100},{"d":"2019-08-28","o":25.63,"h":26.17,"l":25.48,"c":26.16,"v":290800},{"d":"2019-08-29","o":26.48,"h":26.95,"l":26.33,"c":26.73,"v":271300},{"d":"2019-08-30","o":26.91,"h":26.98,"l":26.54,"c":26.64,"v":270900},{"d":"2019-09-03","o":26.45,"h":26.61,"l":25.88,"c":26.17,"v":299800},{"d":"2019-09-04","o":26.43,"h":26.74,"l":26.28,"c":26.72,"v":244100},{"d":"2019-09-05","o":27.12,"h":28.01,"l":27.1,"c":27.87,"v":619800},{"d":"2019-09-06","o":27.89,"h":28.28,"l":27.88,"c":28.06,"v":309600},{"d":"2019-09-09","o":28.31,"h":28.6,"l":28.04,"c":28.25,"v":395200},{"d":"2019-09-10","o":28.24,"h":28.69,"l":28.24,"c":28.44,"v":418800},{"d":"2019-09-11","o":28.58,"h":28.8,"l":28.02,"c":28.78,"v":449800},{"d":"2019-09-12","o":28.58,"h":28.98,"l":27.89,"c":28.63,"v":450900},{"d":"2019-09-13","o":28.76,"h":28.9,"l":28.43,"c":28.73,"v":570400},{"d":"2019-09-16","o":28.5,"h":29.2,"l":28.43,"c":29.1,"v":426900},{"d":"2019-09-17","o":28.89,"h":29.04,"l":28.66,"c":28.99,"v":478400},{"d":"2019-09-18","o":28.89,"h":29.26,"l":28.73,"c":29.12,"v":906300},{"d":"2019-09-19","o":29.19,"h":29.27,"l":28.79,"c":28.85,"v":407100},{"d":"2019-09-20","o":28.81,"h":28.81,"l":28.27,"c":28.53,"v":550000},{"d":"2019-09-23","o":28.28,"h":29.05,"l":28.28,"c":28.92,"v":248900},{"d":"2019-09-24","o":29.09,"h":29.1,"l":28.1,"c":28.33,"v":321000},{"d":"2019-09-25","o":28.25,"h":28.9,"l":28.19,"c":28.79,"v":257600},{"d":"2019-09-26","o":28.7,"h":28.78,"l":28.31,"c":28.56,"v":371300},{"d":"2019-09-27","o":28.67,"h":28.89,"l":28.08,"c":28.27,"v":258200},{"d":"2019-09-30","o":28.31,"h":28.48,"l":28.1,"c":28.24,"v":192000},{"d":"2019-10-01","o":28.34,"h":28.47,"l":27.14,"c":27.33,"v":261900},{"d":"2019-10-02","o":27.05,"h":27.24,"l":26.57,"c":26.88,"v":274900},{"d":"2019-10-03","o":26.72,"h":26.97,"l":26.34,"c":26.7,"v":194100},{"d":"2019-10-04","o":26.62,"h":26.76,"l":26.01,"c":26.58,"v":253500},{"d":"2019-10-07","o":26.45,"h":26.63,"l":26.25,"c":26.36,"v":202100},{"d":"2019-10-08","o":25.95,"h":26.24,"l":25.81,"c":25.83,"v":184700},{"d":"2019-10-09","o":26.03,"h":26.19,"l":25.56,"c":26.01,"v":251700},{"d":"2019-10-10","o":26.09,"h":26.4,"l":25.88,"c":25.96,"v":487300},{"d":"2019-10-11","o":26.52,"h":27.38,"l":26.35,"c":26.59,"v":373200},{"d":"2019-10-14","o":26.35,"h":26.53,"l":25.89,"c":26,"v":201600},{"d":"2019-10-15","o":25.94,"h":26.27,"l":25.52,"c":26.2,"v":360700},{"d":"2019-10-16","o":26.15,"h":26.35,"l":25.76,"c":25.81,"v":280400},{"d":"2019-10-17","o":26,"h":26.21,"l":25.69,"c":25.84,"v":322200},{"d":"2019-10-18","o":25.73,"h":26.27,"l":25.73,"c":25.99,"v":454200},{"d":"2019-10-21","o":26.32,"h":26.77,"l":26.09,"c":26.57,"v":254700},{"d":"2019-10-22","o":26.58,"h":26.98,"l":26.39,"c":26.43,"v":269200},{"d":"2019-10-23","o":26.39,"h":26.94,"l":26.36,"c":26.86,"v":619800},{"d":"2019-10-24","o":27.07,"h":27.07,"l":26.43,"c":26.49,"v":214500},{"d":"2019-10-25","o":26.35,"h":26.91,"l":26.16,"c":26.69,"v":335700},{"d":"2019-10-28","o":26.8,"h":27.49,"l":26.8,"c":27.32,"v":531900},{"d":"2019-10-29","o":27.32,"h":27.94,"l":27.32,"c":27.63,"v":412400},{"d":"2019-10-30","o":27.45,"h":28.4,"l":27.15,"c":27.9,"v":477200},{"d":"2019-10-31","o":27.67,"h":27.89,"l":26.9,"c":27.35,"v":272400},{"d":"2019-11-01","o":27.6,"h":28.36,"l":27.56,"c":28.22,"v":390400},{"d":"2019-11-04","o":28.5,"h":28.9,"l":28.29,"c":28.85,"v":368900},{"d":"2019-11-05","o":28.98,"h":29.7,"l":28.98,"c":29.4,"v":267900},{"d":"2019-11-06","o":30.08,"h":30.18,"l":29.41,"c":29.47,"v":386400},{"d":"2019-11-07","o":29.86,"h":29.99,"l":29.51,"c":29.64,"v":338200},{"d":"2019-11-08","o":29.48,"h":29.75,"l":29.28,"c":29.48,"v":245300},{"d":"2019-11-11","o":29.17,"h":29.61,"l":29.17,"c":29.48,"v":213900},{"d":"2019-11-12","o":29.74,"h":29.74,"l":29.15,"c":29.41,"v":392300},{"d":"2019-11-13","o":29.1,"h":29.33,"l":28.96,"c":29.18,"v":516900},{"d":"2019-11-14","o":28.52,"h":28.95,"l":28.37,"c":28.53,"v":402900},{"d":"2019-11-15","o":28.76,"h":28.76,"l":28.27,"c":28.27,"v":349400},{"d":"2019-11-18","o":28.1,"h":28.35,"l":27.8,"c":27.86,"v":841000},{"d":"2019-11-19","o":28.07,"h":28.92,"l":28.03,"c":28.89,"v":959400},{"d":"2019-11-20","o":28.84,"h":29.18,"l":28.71,"c":29.06,"v":471100},{"d":"2019-11-21","o":29.21,"h":29.34,"l":28.87,"c":29.34,"v":473200},{"d":"2019-11-22","o":29.45,"h":29.61,"l":29.27,"c":29.55,"v":360700},{"d":"2019-11-25","o":29.7,"h":30.13,"l":29.53,"c":30.06,"v":362700},{"d":"2019-11-26","o":29.96,"h":30.01,"l":29.62,"c":29.88,"v":321700},{"d":"2019-11-27","o":29.95,"h":30.13,"l":29.73,"c":30.04,"v":349900},{"d":"2019-11-29","o":29.95,"h":30.05,"l":29.66,"c":29.67,"v":135600},{"d":"2019-12-02","o":29.88,"h":29.91,"l":29.37,"c":29.62,"v":471600},{"d":"2019-12-03","o":29.25,"h":29.38,"l":29.07,"c":29.27,"v":371700},{"d":"2019-12-04","o":29.35,"h":29.53,"l":29.25,"c":29.37,"v":288400},{"d":"2019-12-05","o":29.67,"h":29.78,"l":29.35,"c":29.67,"v":410500},{"d":"2019-12-06","o":30.01,"h":30.16,"l":29.8,"c":30.08,"v":375900},{"d":"2019-12-09","o":29.91,"h":30.34,"l":29.91,"c":30.02,"v":301300},{"d":"2019-12-10","o":29.9,"h":30.05,"l":29.8,"c":29.98,"v":363400},{"d":"2019-12-11","o":30.2,"h":30.39,"l":29.91,"c":30.39,"v":588800},{"d":"2019-12-12","o":30.47,"h":31.24,"l":30.26,"c":31.17,"v":482200},{"d":"2019-12-13","o":31.17,"h":31.42,"l":30.72,"c":31.16,"v":702200},{"d":"2019-12-16","o":31.41,"h":31.53,"l":31.2,"c":31.37,"v":489400},{"d":"2019-12-17","o":31.41,"h":31.48,"l":30.95,"c":31.48,"v":341700},{"d":"2019-12-18","o":31.48,"h":31.53,"l":31.26,"c":31.3,"v":431600},{"d":"2019-12-19","o":31.52,"h":32.03,"l":31.44,"c":32.02,"v":375700},{"d":"2019-12-20","o":32.16,"h":32.25,"l":31.79,"c":31.99,"v":692600},{"d":"2019-12-23","o":31.95,"h":32.44,"l":31.83,"c":32.43,"v":307300},{"d":"2019-12-24","o":32.56,"h":32.56,"l":32.03,"c":32.17,"v":95700},{"d":"2019-12-26","o":32.18,"h":32.34,"l":32.03,"c":32.3,"v":305000},{"d":"2019-12-27","o":32.38,"h":32.39,"l":32.08,"c":32.22,"v":236200},{"d":"2019-12-30","o":32.2,"h":32.28,"l":31.98,"c":32.17,"v":221400},{"d":"2019-12-31","o":32.12,"h":32.59,"l":32.11,"c":32.32,"v":239400},{"d":"2020-01-02","o":32.54,"h":32.54,"l":32.22,"c":32.51,"v":331100},{"d":"2020-01-03","o":32.24,"h":32.66,"l":32.1,"c":32.48,"v":400500},{"d":"2020-01-06","o":32.31,"h":32.67,"l":32.18,"c":32.67,"v":335400},{"d":"2020-01-07","o":32.72,"h":33.14,"l":32.6,"c":33.01,"v":240700},{"d":"2020-01-08","o":32.97,"h":33.47,"l":32.96,"c":33.08,"v":364500},{"d":"2020-01-09","o":33.2,"h":33.5,"l":33.12,"c":33.25,"v":284600},{"d":"2020-01-10","o":33.31,"h":33.39,"l":33.05,"c":33.2,"v":456700},{"d":"2020-01-13","o":33.85,"h":34.31,"l":33.49,"c":34.31,"v":471900},{"d":"2020-01-14","o":34.41,"h":34.65,"l":34.14,"c":34.46,"v":292100},{"d":"2020-01-15","o":34.25,"h":34.62,"l":34.2,"c":34.47,"v":303500},{"d":"2020-01-16","o":34.75,"h":35.2,"l":34.59,"c":35.19,"v":269300},{"d":"2020-01-17","o":35.4,"h":35.48,"l":34.83,"c":34.97,"v":252000},{"d":"2020-01-21","o":34.76,"h":34.86,"l":34.29,"c":34.33,"v":406900},{"d":"2020-01-22","o":34.64,"h":34.66,"l":34.04,"c":34.16,"v":230200},{"d":"2020-01-23","o":34.04,"h":34.42,"l":33.59,"c":34.21,"v":334100},{"d":"2020-01-24","o":34.43,"h":34.43,"l":33.31,"c":33.49,"v":304200},{"d":"2020-01-27","o":32.73,"h":33.37,"l":32.62,"c":33.26,"v":299300},{"d":"2020-01-28","o":33.51,"h":33.78,"l":33.37,"c":33.65,"v":278300},{"d":"2020-01-29","o":33.82,"h":34.13,"l":33.42,"c":33.77,"v":455500},{"d":"2020-01-30","o":33.62,"h":34.07,"l":33.24,"c":34.04,"v":244100},{"d":"2020-01-31","o":33.82,"h":34.09,"l":33.26,"c":33.4,"v":348700},{"d":"2020-02-03","o":33.63,"h":34.21,"l":33.51,"c":33.65,"v":328900},{"d":"2020-02-04","o":34.15,"h":34.79,"l":34.06,"c":34.57,"v":274500},{"d":"2020-02-05","o":35.15,"h":35.76,"l":34.38,"c":35.48,"v":730700},{"d":"2020-02-06","o":35.97,"h":36.63,"l":35.95,"c":36.2,"v":619200},{"d":"2020-02-07","o":36.17,"h":36.48,"l":35.89,"c":36.13,"v":389000},{"d":"2020-02-10","o":36.25,"h":37.04,"l":36.21,"c":37.03,"v":423600},{"d":"2020-02-11","o":37.25,"h":37.56,"l":37.08,"c":37.49,"v":399700},{"d":"2020-02-12","o":37.73,"h":38.09,"l":37.61,"c":38.09,"v":362400},{"d":"2020-02-13","o":36.8,"h":36.92,"l":36.14,"c":36.22,"v":305900},{"d":"2020-02-14","o":36.22,"h":36.24,"l":35.72,"c":35.99,"v":287700},{"d":"2020-02-18","o":35.99,"h":36.23,"l":35.34,"c":35.69,"v":320500},{"d":"2020-02-19","o":35.7,"h":36.05,"l":35.7,"c":35.82,"v":477600},{"d":"2020-02-20","o":35.43,"h":35.6,"l":34.68,"c":35.24,"v":1454400},{"d":"2020-02-21","o":35.12,"h":35.19,"l":34.01,"c":34.1,"v":708300},{"d":"2020-02-24","o":32.7,"h":33.01,"l":32.32,"c":32.37,"v":804100},{"d":"2020-02-25","o":32.49,"h":32.58,"l":30.56,"c":30.71,"v":582100},{"d":"2020-02-26","o":30.93,"h":31.76,"l":30.83,"c":31,"v":715500},{"d":"2020-02-27","o":30.25,"h":30.76,"l":29.21,"c":29.21,"v":891900},{"d":"2020-02-28","o":27.89,"h":28.59,"l":27.61,"c":28.58,"v":1223500},{"d":"2020-03-02","o":28.72,"h":30,"l":28.57,"c":29.97,"v":779300},{"d":"2020-03-03","o":29.76,"h":30.16,"l":27.97,"c":28.52,"v":1116300},{"d":"2020-03-04","o":29.05,"h":29.31,"l":28.6,"c":29.03,"v":871600},{"d":"2020-03-05","o":28.02,"h":28.18,"l":26.39,"c":26.65,"v":647100},{"d":"2020-03-06","o":25.6,"h":26.38,"l":25.14,"c":25.96,"v":629000},{"d":"2020-03-09","o":23.72,"h":24.72,"l":23.42,"c":24,"v":1257800},{"d":"2020-03-10","o":25.17,"h":25.33,"l":23.86,"c":24.87,"v":1290700},{"d":"2020-03-11","o":23.73,"h":23.95,"l":21.77,"c":22.06,"v":1155600},{"d":"2020-03-12","o":20.28,"h":22.16,"l":18.68,"c":20.01,"v":822100},{"d":"2020-03-13","o":21.31,"h":22.33,"l":19.26,"c":22.27,"v":1264100},{"d":"2020-03-16","o":19.17,"h":19.68,"l":17.97,"c":18.01,"v":752000},{"d":"2020-03-17","o":18.06,"h":20.51,"l":17.69,"c":20.17,"v":1028000},{"d":"2020-03-18","o":19.05,"h":20,"l":18.46,"c":19.92,"v":900600},{"d":"2020-03-19","o":19.6,"h":22.08,"l":19.04,"c":21.6,"v":610400},{"d":"2020-03-20","o":21.88,"h":22,"l":19.27,"c":19.48,"v":755500},{"d":"2020-03-23","o":19.15,"h":19.57,"l":17.69,"c":18.06,"v":648100},{"d":"2020-03-24","o":19.33,"h":19.97,"l":18.46,"c":19.32,"v":801800},{"d":"2020-03-25","o":19.56,"h":21.96,"l":19.35,"c":19.99,"v":494800},{"d":"2020-03-26","o":20.52,"h":22.53,"l":20.16,"c":22.28,"v":670800},{"d":"2020-03-27","o":21.44,"h":22.5,"l":21,"c":21.84,"v":395000},{"d":"2020-03-30","o":22.09,"h":22.7,"l":21.54,"c":21.8,"v":594100},{"d":"2020-03-31","o":21.77,"h":22.25,"l":20.95,"c":21.49,"v":475400},{"d":"2020-04-01","o":20.16,"h":20.71,"l":19.31,"c":19.63,"v":371000},{"d":"2020-04-02","o":19.53,"h":20.77,"l":19.06,"c":19.63,"v":315000},{"d":"2020-04-03","o":19.34,"h":19.84,"l":18.41,"c":19.59,"v":503300},{"d":"2020-04-06","o":20.75,"h":21.1,"l":20.06,"c":20.84,"v":570300},{"d":"2020-04-07","o":21.88,"h":22.13,"l":20.54,"c":20.68,"v":541700},{"d":"2020-04-08","o":20.89,"h":22.24,"l":20.69,"c":21.51,"v":360000},{"d":"2020-04-09","o":22.03,"h":23.41,"l":21.72,"c":22.84,"v":423300},{"d":"2020-04-13","o":22.88,"h":23.42,"l":22.36,"c":22.65,"v":478800},{"d":"2020-04-14","o":23.44,"h":23.92,"l":22.5,"c":22.53,"v":468300},{"d":"2020-04-15","o":21.85,"h":22.53,"l":21.35,"c":22.28,"v":345900},{"d":"2020-04-16","o":22.43,"h":22.57,"l":21.23,"c":21.97,"v":465200},{"d":"2020-04-17","o":22.87,"h":23.35,"l":22.5,"c":22.88,"v":653600},{"d":"2020-04-20","o":22.5,"h":22.85,"l":22,"c":22.35,"v":411400},{"d":"2020-04-21","o":21.74,"h":22.75,"l":21.45,"c":22.61,"v":379900},{"d":"2020-04-22","o":23.24,"h":23.24,"l":22.59,"c":22.94,"v":326100},{"d":"2020-04-23","o":22.48,"h":23.51,"l":22.33,"c":22.76,"v":376700},{"d":"2020-04-24","o":22.96,"h":23.61,"l":22.63,"c":23.43,"v":325600},{"d":"2020-04-27","o":23.77,"h":24.27,"l":23.35,"c":24.07,"v":828000},{"d":"2020-04-28","o":24.75,"h":26.5,"l":24.5,"c":25.92,"v":612600},{"d":"2020-04-29","o":27.16,"h":29.15,"l":27.01,"c":28.59,"v":911400},{"d":"2020-04-30","o":28.76,"h":29.97,"l":28.11,"c":29.44,"v":935500},{"d":"2020-05-01","o":28.51,"h":28.97,"l":28.07,"c":28.97,"v":595700},{"d":"2020-05-04","o":28.45,"h":29.33,"l":28.11,"c":29.21,"v":646200},{"d":"2020-05-05","o":29.71,"h":30.06,"l":29.13,"c":29.25,"v":555300},{"d":"2020-05-06","o":29.44,"h":29.44,"l":27.95,"c":28.4,"v":575700},{"d":"2020-05-07","o":28.85,"h":29.38,"l":28.78,"c":28.91,"v":586900},{"d":"2020-05-08","o":29.45,"h":29.74,"l":28.99,"c":29.28,"v":446900},{"d":"2020-05-11","o":28.78,"h":30.59,"l":28.55,"c":29.95,"v":650400},{"d":"2020-05-12","o":30.2,"h":30.44,"l":28.44,"c":28.49,"v":553400},{"d":"2020-05-13","o":28,"h":28.2,"l":26.55,"c":27.06,"v":613700},{"d":"2020-05-14","o":25.79,"h":27.18,"l":25.41,"c":27.14,"v":608500},{"d":"2020-05-15","o":26.78,"h":26.99,"l":26.53,"c":26.79,"v":401700},{"d":"2020-05-18","o":27.77,"h":28.23,"l":27.37,"c":27.98,"v":583700},{"d":"2020-05-19","o":27.87,"h":28.24,"l":27.16,"c":27.19,"v":408600},{"d":"2020-05-20","o":27.74,"h":28.08,"l":27.35,"c":27.63,"v":380800},{"d":"2020-05-21","o":27.63,"h":28.11,"l":27.52,"c":27.72,"v":244300},{"d":"2020-05-22","o":27.98,"h":28.01,"l":27.32,"c":27.96,"v":230300},{"d":"2020-05-26","o":28.95,"h":30.22,"l":28.77,"c":29.59,"v":670300},{"d":"2020-05-27","o":30.14,"h":30.56,"l":29.89,"c":30.53,"v":389200},{"d":"2020-05-28","o":30.79,"h":31.04,"l":29.41,"c":29.5,"v":313200},{"d":"2020-05-29","o":29.23,"h":29.44,"l":28.71,"c":28.97,"v":495300},{"d":"2020-06-01","o":29.2,"h":29.8,"l":28.99,"c":29.13,"v":637300},{"d":"2020-06-02","o":29.44,"h":30.11,"l":29.11,"c":29.99,"v":461900},{"d":"2020-06-03","o":30.5,"h":31.84,"l":30.13,"c":31.46,"v":729900},{"d":"2020-06-04","o":31.2,"h":31.4,"l":30.34,"c":31.06,"v":436500},{"d":"2020-06-05","o":31.74,"h":32.92,"l":31.74,"c":32.47,"v":527300},{"d":"2020-06-08","o":33.04,"h":33.04,"l":32.11,"c":32.54,"v":351200},{"d":"2020-06-09","o":31.86,"h":32.45,"l":31.7,"c":32.42,"v":497500},{"d":"2020-06-10","o":32.64,"h":33.22,"l":31.3,"c":31.34,"v":551100},{"d":"2020-06-11","o":30.17,"h":30.67,"l":28.92,"c":28.95,"v":707400},{"d":"2020-06-12","o":30.2,"h":30.25,"l":29.22,"c":29.95,"v":575900},{"d":"2020-06-15","o":28.95,"h":31.1,"l":28.95,"c":30.96,"v":408700},{"d":"2020-06-16","o":32.22,"h":32.22,"l":30.85,"c":31.69,"v":421600},{"d":"2020-06-17","o":31.74,"h":32.58,"l":31.56,"c":32.52,"v":632000},{"d":"2020-06-18","o":32.1,"h":32.99,"l":32.01,"c":32.78,"v":496200},{"d":"2020-06-19","o":33.56,"h":33.57,"l":31.8,"c":32.7,"v":1032200},{"d":"2020-06-22","o":32.48,"h":33.17,"l":32.22,"c":33.01,"v":520100},{"d":"2020-06-23","o":33.5,"h":33.78,"l":33.09,"c":33.26,"v":578100},{"d":"2020-06-24","o":32.88,"h":33.07,"l":32.21,"c":32.51,"v":615900},{"d":"2020-06-25","o":32.31,"h":33.2,"l":32.24,"c":33.17,"v":737900},{"d":"2020-06-26","o":32.64,"h":32.85,"l":30.66,"c":30.7,"v":1151500},{"d":"2020-06-29","o":31.05,"h":31.56,"l":30.9,"c":31.41,"v":551300},{"d":"2020-06-30","o":31.18,"h":32.64,"l":31.16,"c":32.5,"v":787100},{"d":"2020-07-01","o":32.6,"h":32.68,"l":31.4,"c":31.58,"v":399500},{"d":"2020-07-02","o":32.28,"h":32.44,"l":31.79,"c":31.89,"v":420000},{"d":"2020-07-06","o":32.54,"h":32.92,"l":32.24,"c":32.72,"v":407900},{"d":"2020-07-07","o":32.14,"h":32.69,"l":31.93,"c":32.19,"v":468300},{"d":"2020-07-08","o":32.17,"h":32.91,"l":32.14,"c":32.5,"v":260300},{"d":"2020-07-09","o":32.36,"h":32.36,"l":30.93,"c":31.2,"v":602800},{"d":"2020-07-10","o":31.32,"h":32.64,"l":31.28,"c":32.62,"v":308200},{"d":"2020-07-13","o":33.05,"h":33.33,"l":32.49,"c":32.74,"v":556600},{"d":"2020-07-14","o":32.68,"h":33.67,"l":32.33,"c":33.65,"v":587600},{"d":"2020-07-15","o":34.03,"h":34.86,"l":33.74,"c":34.63,"v":594200},{"d":"2020-07-16","o":34.35,"h":34.76,"l":34.19,"c":34.31,"v":496200},{"d":"2020-07-17","o":34.34,"h":34.62,"l":33.88,"c":34.28,"v":334200},{"d":"2020-07-20","o":34.07,"h":34.42,"l":33.79,"c":34.17,"v":347700},{"d":"2020-07-21","o":34.46,"h":35.06,"l":34.17,"c":34.75,"v":422000},{"d":"2020-07-22","o":34.46,"h":34.97,"l":34.46,"c":34.65,"v":508200},{"d":"2020-07-23","o":34.65,"h":34.95,"l":34.28,"c":34.46,"v":415000},{"d":"2020-07-24","o":34.36,"h":34.59,"l":33.51,"c":33.54,"v":308500},{"d":"2020-07-27","o":33.54,"h":34.46,"l":33.36,"c":34.37,"v":446900},{"d":"2020-07-28","o":34.01,"h":34.09,"l":33.4,"c":33.84,"v":451800},{"d":"2020-07-29","o":34.5,"h":36.82,"l":34.07,"c":35.48,"v":1356000},{"d":"2020-07-30","o":35.02,"h":35.94,"l":34.83,"c":35.77,"v":793000},{"d":"2020-07-31","o":36.13,"h":36.5,"l":35.75,"c":36.23,"v":508100},{"d":"2020-08-03","o":36.47,"h":37.75,"l":36.41,"c":37.73,"v":1109500},{"d":"2020-08-04","o":37.73,"h":37.95,"l":37.16,"c":37.6,"v":589700},{"d":"2020-08-05","o":38,"h":38.93,"l":37.75,"c":38.91,"v":640900},{"d":"2020-08-06","o":38.85,"h":38.97,"l":38.34,"c":38.67,"v":385000},{"d":"2020-08-07","o":38.5,"h":39.48,"l":38.3,"c":39.47,"v":405900},{"d":"2020-08-10","o":39.5,"h":39.6,"l":38.7,"c":38.86,"v":659000},{"d":"2020-08-11","o":39.31,"h":39.87,"l":38.62,"c":38.8,"v":500200},{"d":"2020-08-12","o":39.31,"h":39.56,"l":38.65,"c":38.97,"v":353300},{"d":"2020-08-13","o":38.75,"h":39.14,"l":38.33,"c":38.62,"v":362100},{"d":"2020-08-14","o":37.76,"h":38.25,"l":37.54,"c":37.85,"v":348500},{"d":"2020-08-17","o":37.8,"h":39.32,"l":37.69,"c":38.84,"v":673400},{"d":"2020-08-18","o":38.68,"h":39.13,"l":38.31,"c":38.71,"v":499500},{"d":"2020-08-19","o":38.72,"h":39.55,"l":38.57,"c":38.67,"v":486200},{"d":"2020-08-20","o":38.3,"h":38.71,"l":37.61,"c":37.7,"v":395800},{"d":"2020-08-21","o":37.43,"h":37.85,"l":37.27,"c":37.61,"v":225200},{"d":"2020-08-24","o":37.91,"h":38.24,"l":37.59,"c":38.24,"v":379100},{"d":"2020-08-25","o":38.42,"h":38.8,"l":38.4,"c":38.55,"v":451500},{"d":"2020-08-26","o":38.55,"h":38.72,"l":37.85,"c":38.1,"v":245900},{"d":"2020-08-27","o":38.24,"h":38.82,"l":38.17,"c":38.5,"v":290200},{"d":"2020-08-28","o":38.81,"h":39.2,"l":38.39,"c":38.98,"v":353200},{"d":"2020-08-31","o":38.98,"h":39.07,"l":38.56,"c":38.71,"v":396000},{"d":"2020-09-01","o":38.57,"h":39.6,"l":38.32,"c":39.57,"v":338700},{"d":"2020-09-02","o":39.57,"h":40.07,"l":39.14,"c":39.93,"v":383800},{"d":"2020-09-03","o":39.89,"h":40.06,"l":37.98,"c":38.22,"v":389700},{"d":"2020-09-04","o":38.83,"h":38.9,"l":34.72,"c":37.07,"v":1113200},{"d":"2020-09-08","o":36.89,"h":36.9,"l":35.51,"c":35.61,"v":677000},{"d":"2020-09-09","o":35.92,"h":36.71,"l":35.83,"c":36.45,"v":410700},{"d":"2020-09-10","o":36.45,"h":36.59,"l":35.74,"c":35.8,"v":342800},{"d":"2020-09-11","o":36.19,"h":37.36,"l":36.08,"c":36.86,"v":469600},{"d":"2020-09-14","o":37.08,"h":37.51,"l":36.67,"c":37.34,"v":377300},{"d":"2020-09-15","o":37.68,"h":38.41,"l":37.18,"c":38.16,"v":328200},{"d":"2020-09-16","o":38.34,"h":39.45,"l":38.06,"c":39.1,"v":523700},{"d":"2020-09-17","o":38.46,"h":39.3,"l":38.19,"c":39.16,"v":675100},{"d":"2020-09-18","o":39.2,"h":39.5,"l":38.42,"c":39.26,"v":834000},{"d":"2020-09-21","o":38.45,"h":38.77,"l":37.22,"c":37.78,"v":582700},{"d":"2020-09-22","o":37.97,"h":38.8,"l":37.76,"c":38.64,"v":409900},{"d":"2020-09-23","o":38.58,"h":38.86,"l":37.25,"c":37.28,"v":455000},{"d":"2020-09-24","o":37.32,"h":37.57,"l":36.42,"c":36.66,"v":391500},{"d":"2020-09-25","o":36.35,"h":37.42,"l":36.15,"c":37.17,"v":648600},{"d":"2020-09-28","o":37.87,"h":38.69,"l":37.83,"c":38.6,"v":356800},{"d":"2020-09-29","o":38.6,"h":38.99,"l":38.38,"c":38.7,"v":322100},{"d":"2020-09-30","o":38.92,"h":39.7,"l":38.72,"c":38.99,"v":396700},{"d":"2020-10-01","o":39.24,"h":39.35,"l":37.94,"c":38.3,"v":436800},{"d":"2020-10-02","o":37.66,"h":39.15,"l":37.5,"c":38.65,"v":418800},{"d":"2020-10-05","o":38.99,"h":39.46,"l":38.89,"c":39.21,"v":276800},{"d":"2020-10-06","o":39.79,"h":40.32,"l":39.11,"c":39.16,"v":313000},{"d":"2020-10-07","o":39.8,"h":40.8,"l":39.54,"c":39.95,"v":535900},{"d":"2020-10-08","o":40.98,"h":42.92,"l":40.51,"c":42.66,"v":781000},{"d":"2020-10-09","o":43.06,"h":44.2,"l":42.77,"c":44.15,"v":596100},{"d":"2020-10-12","o":44.1,"h":45.35,"l":43.02,"c":45.18,"v":451600},{"d":"2020-10-13","o":45.32,"h":45.77,"l":45.04,"c":45.6,"v":444400},{"d":"2020-10-14","o":45.75,"h":46.64,"l":45.7,"c":45.86,"v":414000},{"d":"2020-10-15","o":45.42,"h":45.99,"l":44.71,"c":45.81,"v":549100},{"d":"2020-10-16","o":45.71,"h":46.15,"l":45.55,"c":46,"v":405900},{"d":"2020-10-19","o":45.3,"h":46.21,"l":44.57,"c":45.45,"v":412700},{"d":"2020-10-20","o":45.76,"h":46.33,"l":45.51,"c":45.52,"v":426700},{"d":"2020-10-21","o":45.92,"h":46.13,"l":43.24,"c":43.44,"v":694200},{"d":"2020-10-22","o":43.69,"h":44.48,"l":43.02,"c":43.4,"v":464800},{"d":"2020-10-23","o":43.62,"h":43.69,"l":42.84,"c":43.25,"v":404400},{"d":"2020-10-26","o":42.64,"h":43.01,"l":41.45,"c":42.67,"v":540400},{"d":"2020-10-27","o":42.72,"h":42.96,"l":41.63,"c":41.67,"v":570600},{"d":"2020-10-28","o":41.73,"h":41.96,"l":39.97,"c":40.03,"v":759900},{"d":"2020-10-29","o":39.81,"h":40.66,"l":39.65,"c":40.01,"v":524000},{"d":"2020-10-30","o":39.8,"h":40.39,"l":39.57,"c":40.06,"v":551200},{"d":"2020-11-02","o":40.94,"h":41.94,"l":40.58,"c":41.67,"v":641000},{"d":"2020-11-03","o":42.3,"h":43.07,"l":42.06,"c":42.87,"v":402900},{"d":"2020-11-04","o":42.33,"h":43.56,"l":41.73,"c":42.97,"v":544800},{"d":"2020-11-05","o":43.2,"h":44.17,"l":43.14,"c":43.95,"v":372200},{"d":"2020-11-06","o":44.16,"h":44.16,"l":42.45,"c":42.56,"v":455200},{"d":"2020-11-09","o":44.18,"h":45.89,"l":44.18,"c":45,"v":570900},{"d":"2020-11-10","o":45.26,"h":47.67,"l":45.19,"c":46.77,"v":698500},{"d":"2020-11-11","o":47.62,"h":47.68,"l":45.05,"c":45.43,"v":667900},{"d":"2020-11-12","o":45.04,"h":45.71,"l":43.44,"c":44.18,"v":567600},{"d":"2020-11-13","o":43.71,"h":44.28,"l":43.3,"c":44.05,"v":417400},{"d":"2020-11-16","o":45,"h":45.98,"l":44.77,"c":45.62,"v":412300},{"d":"2020-11-17","o":45.33,"h":45.95,"l":45,"c":45.68,"v":349300},{"d":"2020-11-18","o":45.72,"h":46.48,"l":45.12,"c":45.13,"v":460600},{"d":"2020-11-19","o":45.01,"h":45.6,"l":44.62,"c":45.41,"v":306600},{"d":"2020-11-20","o":45.13,"h":45.42,"l":44.38,"c":44.81,"v":297100},{"d":"2020-11-23","o":45.55,"h":45.88,"l":45.02,"c":45.36,"v":342100},{"d":"2020-11-24","o":45.99,"h":47.29,"l":45.4,"c":47.12,"v":394000},{"d":"2020-11-25","o":46.88,"h":46.9,"l":45.52,"c":45.68,"v":576900},{"d":"2020-11-27","o":45.57,"h":46.17,"l":44.71,"c":45.98,"v":200200},{"d":"2020-11-30","o":46.01,"h":46.16,"l":44.84,"c":45,"v":348900},{"d":"2020-12-01","o":45.77,"h":46.41,"l":45.21,"c":45.99,"v":372300},{"d":"2020-12-02","o":45.97,"h":46.89,"l":45.53,"c":46.41,"v":257700},{"d":"2020-12-03","o":47,"h":48.3,"l":46.82,"c":48,"v":479700},{"d":"2020-12-04","o":48.15,"h":49.08,"l":47.59,"c":48.51,"v":332600},{"d":"2020-12-07","o":48.47,"h":48.89,"l":47.84,"c":48.78,"v":289300},{"d":"2020-12-08","o":48.5,"h":49.62,"l":48.38,"c":49.54,"v":282700},{"d":"2020-12-09","o":49.76,"h":49.98,"l":48.56,"c":48.78,"v":380800},{"d":"2020-12-10","o":48.4,"h":48.58,"l":47.59,"c":47.76,"v":316300},{"d":"2020-12-11","o":47.38,"h":48.48,"l":47.24,"c":48.31,"v":417200},{"d":"2020-12-14","o":49.19,"h":49.38,"l":47.91,"c":47.96,"v":296600},{"d":"2020-12-15","o":48.26,"h":48.78,"l":47.33,"c":48.5,"v":398400},{"d":"2020-12-16","o":48.92,"h":50.87,"l":48.75,"c":50.67,"v":485400},{"d":"2020-12-17","o":50.57,"h":50.68,"l":49,"c":49.79,"v":468100},{"d":"2020-12-18","o":49.87,"h":50.35,"l":49.17,"c":50.07,"v":1338200},{"d":"2020-12-21","o":49.42,"h":49.99,"l":48.76,"c":49.91,"v":405300},{"d":"2020-12-22","o":49.88,"h":50.22,"l":49.46,"c":49.62,"v":249600},{"d":"2020-12-23","o":49.78,"h":49.97,"l":49.15,"c":49.68,"v":269400},{"d":"2020-12-24","o":49.93,"h":50.27,"l":49.48,"c":49.89,"v":103600},{"d":"2020-12-28","o":50.31,"h":50.58,"l":49.11,"c":49.27,"v":377400},{"d":"2020-12-29","o":49.62,"h":49.93,"l":48.58,"c":49.38,"v":329000},{"d":"2020-12-30","o":49.65,"h":49.95,"l":49.35,"c":49.74,"v":303700},{"d":"2020-12-31","o":49.75,"h":50.5,"l":49.31,"c":50.34,"v":317800},{"d":"2021-01-04","o":50.62,"h":51.1,"l":48.75,"c":49.09,"v":332700},{"d":"2021-01-05","o":49.22,"h":50.47,"l":49.09,"c":50.13,"v":307200},{"d":"2021-01-06","o":51.01,"h":55.06,"l":51.01,"c":54.07,"v":990900},{"d":"2021-01-07","o":54.07,"h":54.72,"l":51.62,"c":52.2,"v":724300},{"d":"2021-01-08","o":52.33,"h":52.64,"l":51.14,"c":51.61,"v":543600},{"d":"2021-01-11","o":51.45,"h":52.64,"l":51.34,"c":52.02,"v":437500},{"d":"2021-01-12","o":52.29,"h":53.26,"l":51.62,"c":51.92,"v":374700},{"d":"2021-01-13","o":52,"h":54.65,"l":52,"c":54.42,"v":690900},{"d":"2021-01-14","o":54.56,"h":55.25,"l":53.51,"c":53.71,"v":487400},{"d":"2021-01-15","o":53,"h":53.22,"l":51.21,"c":52.74,"v":555000},{"d":"2021-01-19","o":53.39,"h":53.44,"l":52.32,"c":53.17,"v":422800},{"d":"2021-01-20","o":53.3,"h":54.37,"l":53.13,"c":54.31,"v":421700},{"d":"2021-01-21","o":54.34,"h":54.58,"l":53.27,"c":53.28,"v":352400},{"d":"2021-01-22","o":52.73,"h":53.28,"l":51.98,"c":52.79,"v":432000},{"d":"2021-01-25","o":52.41,"h":53.52,"l":51.73,"c":52.84,"v":510000},{"d":"2021-01-26","o":53.52,"h":53.81,"l":52.19,"c":52.33,"v":264200},{"d":"2021-01-27","o":51.66,"h":51.87,"l":49.25,"c":49.5,"v":947800},{"d":"2021-01-28","o":50.01,"h":52.47,"l":49.81,"c":51.99,"v":711700},{"d":"2021-01-29","o":51.51,"h":51.53,"l":48.2,"c":48.4,"v":888300},{"d":"2021-02-01","o":48.91,"h":50.17,"l":47.7,"c":49.94,"v":702000},{"d":"2021-02-02","o":50.56,"h":51.18,"l":49.6,"c":50.88,"v":619700},{"d":"2021-02-03","o":51.31,"h":52.32,"l":49.13,"c":49.62,"v":893500},{"d":"2021-02-04","o":50.72,"h":52.71,"l":50.12,"c":52.36,"v":1054000},{"d":"2021-02-05","o":52.36,"h":53.82,"l":51.89,"c":53.25,"v":756700},{"d":"2021-02-08","o":54,"h":54.6,"l":52.98,"c":53.72,"v":692200},{"d":"2021-02-09","o":53.61,"h":54.58,"l":53.07,"c":54.1,"v":475300},{"d":"2021-02-10","o":54.44,"h":54.63,"l":53.19,"c":53.38,"v":582800},{"d":"2021-02-11","o":52.41,"h":52.67,"l":50.46,"c":52.25,"v":522900},{"d":"2021-02-12","o":52.09,"h":52.77,"l":51.71,"c":52.59,"v":443300},{"d":"2021-02-16","o":53,"h":53.25,"l":51.58,"c":51.58,"v":479100},{"d":"2021-02-17","o":51.14,"h":51.58,"l":49.75,"c":50.64,"v":519400},{"d":"2021-02-18","o":50.15,"h":50.18,"l":48.01,"c":48.25,"v":904300},{"d":"2021-02-19","o":48.47,"h":49.45,"l":47.9,"c":48.73,"v":818800},{"d":"2021-02-22","o":48.56,"h":48.9,"l":47.53,"c":47.99,"v":799600},{"d":"2021-02-23","o":47.27,"h":47.9,"l":46.01,"c":47.36,"v":1152800},{"d":"2021-02-24","o":47.51,"h":49.41,"l":47.49,"c":49.38,"v":814500},{"d":"2021-02-25","o":48.65,"h":49.29,"l":47.39,"c":47.48,"v":974400},{"d":"2021-02-26","o":48.24,"h":48.27,"l":46.94,"c":47.5,"v":731100},{"d":"2021-03-01","o":48.89,"h":49.66,"l":48.51,"c":49.34,"v":1393500},{"d":"2021-03-02","o":49.32,"h":49.33,"l":48.28,"c":48.44,"v":616500},{"d":"2021-03-03","o":48.53,"h":49.17,"l":47.85,"c":47.86,"v":626700},{"d":"2021-03-04","o":47,"h":47.54,"l":44.84,"c":46.06,"v":984600},{"d":"2021-03-05","o":46.77,"h":48.04,"l":44.6,"c":47.91,"v":676300},{"d":"2021-03-08","o":48.22,"h":48.6,"l":47.25,"c":47.32,"v":572500},{"d":"2021-03-09","o":47.89,"h":49.5,"l":47.5,"c":48.95,"v":815000},{"d":"2021-03-10","o":49.69,"h":51.03,"l":49.5,"c":50.69,"v":744600},{"d":"2021-03-11","o":50.97,"h":51.71,"l":50.36,"c":50.62,"v":580900},{"d":"2021-03-12","o":50.62,"h":50.96,"l":49.76,"c":49.98,"v":404900},{"d":"2021-03-15","o":50.2,"h":50.91,"l":49.42,"c":50.9,"v":440000},{"d":"2021-03-16","o":51.15,"h":51.89,"l":50.53,"c":51.57,"v":704100},{"d":"2021-03-17","o":51.35,"h":53.57,"l":51.25,"c":53.43,"v":653800},{"d":"2021-03-18","o":53.52,"h":53.6,"l":51.36,"c":51.67,"v":664500},{"d":"2021-03-19","o":51.67,"h":53.37,"l":51.01,"c":53.02,"v":1063300},{"d":"2021-03-22","o":53.14,"h":53.64,"l":52.09,"c":53.12,"v":491600},{"d":"2021-03-23","o":52.71,"h":53.05,"l":50.97,"c":51.09,"v":781100},{"d":"2021-03-24","o":51.58,"h":52.34,"l":51.03,"c":51.1,"v":747000},{"d":"2021-03-25","o":50.69,"h":51.15,"l":48.3,"c":50.95,"v":749600},{"d":"2021-03-26","o":51.48,"h":52.93,"l":51,"c":52.84,"v":598400},{"d":"2021-03-29","o":52.32,"h":52.8,"l":50.47,"c":50.83,"v":520200},{"d":"2021-03-30","o":50.75,"h":51.54,"l":50.51,"c":51.39,"v":431300},{"d":"2021-03-31","o":51.5,"h":52.7,"l":51.35,"c":52.17,"v":598500},{"d":"2021-04-01","o":52.8,"h":52.97,"l":52.05,"c":52.52,"v":390600},{"d":"2021-04-05","o":53,"h":54.75,"l":52.65,"c":54.41,"v":1278600},{"d":"2021-04-06","o":54.5,"h":54.7,"l":52.31,"c":52.98,"v":762300},{"d":"2021-04-07","o":52.82,"h":53.37,"l":52.32,"c":53.01,"v":370200},{"d":"2021-04-08","o":53.36,"h":53.56,"l":51.71,"c":52.98,"v":739800},{"d":"2021-04-09","o":53.48,"h":53.65,"l":52.53,"c":53.36,"v":539600},{"d":"2021-04-12","o":53.36,"h":54.67,"l":53.29,"c":54.51,"v":390400},{"d":"2021-04-13","o":54.73,"h":54.79,"l":53.34,"c":54.26,"v":531000},{"d":"2021-04-14","o":54.14,"h":55.04,"l":53.85,"c":53.94,"v":376700},{"d":"2021-04-15","o":54.86,"h":57.29,"l":54.17,"c":56.66,"v":1193500},{"d":"2021-04-16","o":57.5,"h":57.65,"l":55.53,"c":56.3,"v":634300},{"d":"2021-04-19","o":56.02,"h":56.26,"l":54.03,"c":54.77,"v":599700},{"d":"2021-04-20","o":54.25,"h":55.16,"l":52.23,"c":52.93,"v":721200},{"d":"2021-04-21","o":52.68,"h":54.12,"l":52.61,"c":54.09,"v":579300},{"d":"2021-04-22","o":54.08,"h":54.55,"l":53.3,"c":53.73,"v":614800},{"d":"2021-04-23","o":53.95,"h":55.2,"l":53.5,"c":54.97,"v":471500},{"d":"2021-04-26","o":55.57,"h":56.95,"l":55.4,"c":56.5,"v":966500},{"d":"2021-04-27","o":53.88,"h":55.11,"l":53.35,"c":53.72,"v":1026900},{"d":"2021-04-28","o":53.2,"h":53.72,"l":51.09,"c":52.57,"v":1117500},{"d":"2021-04-29","o":53.3,"h":53.72,"l":51.96,"c":52.77,"v":530800},{"d":"2021-04-30","o":52.06,"h":52.47,"l":50.57,"c":50.92,"v":935900},{"d":"2021-05-03","o":51.29,"h":52.31,"l":50.81,"c":51.86,"v":776600},{"d":"2021-05-04","o":52.18,"h":52.87,"l":51.61,"c":52.53,"v":601600},{"d":"2021-05-05","o":52.78,"h":54.42,"l":52.38,"c":54.4,"v":823900},{"d":"2021-05-06","o":54.29,"h":56.42,"l":54.12,"c":56.35,"v":671300},{"d":"2021-05-07","o":56.4,"h":57.21,"l":56.01,"c":56.48,"v":560100},{"d":"2021-05-10","o":56.59,"h":57.18,"l":56.34,"c":56.37,"v":596800},{"d":"2021-05-11","o":54.86,"h":55.58,"l":54.3,"c":55.07,"v":498900},{"d":"2021-05-12","o":54.68,"h":55,"l":50.81,"c":50.92,"v":853200},{"d":"2021-05-13","o":50.24,"h":51.44,"l":50.01,"c":51.01,"v":629000},{"d":"2021-05-14","o":51.36,"h":52.42,"l":51.08,"c":52.1,"v":395800},{"d":"2021-05-17","o":51.69,"h":51.9,"l":50.36,"c":51.13,"v":514200},{"d":"2021-05-18","o":51.02,"h":51.5,"l":49.88,"c":50.2,"v":953900},{"d":"2021-05-19","o":49.26,"h":49.73,"l":48.4,"c":49.66,"v":577700},{"d":"2021-05-20","o":49.92,"h":51.32,"l":49.49,"c":50.88,"v":437500},{"d":"2021-05-21","o":51.31,"h":51.81,"l":50.96,"c":51.27,"v":309100},{"d":"2021-05-24","o":51.85,"h":51.9,"l":51.19,"c":51.24,"v":340200},{"d":"2021-05-25","o":51.54,"h":51.94,"l":50.2,"c":50.24,"v":388500},{"d":"2021-05-26","o":50.39,"h":51.03,"l":49.67,"c":50.67,"v":692000},{"d":"2021-05-27","o":51.14,"h":51.41,"l":50.78,"c":51.22,"v":506700},{"d":"2021-05-28","o":51.29,"h":51.35,"l":50.24,"c":51.08,"v":389900},{"d":"2021-06-01","o":51.76,"h":51.99,"l":50.99,"c":51.68,"v":381300},{"d":"2021-06-02","o":51.65,"h":51.68,"l":50.8,"c":51.47,"v":359600},{"d":"2021-06-03","o":51.19,"h":51.95,"l":50.85,"c":51.61,"v":309800},{"d":"2021-06-04","o":51.62,"h":51.75,"l":51.13,"c":51.6,"v":415100},{"d":"2021-06-07","o":51.66,"h":51.77,"l":51.35,"c":51.71,"v":401500},{"d":"2021-06-08","o":51.84,"h":52.7,"l":50.97,"c":52.61,"v":425900},{"d":"2021-06-09","o":52.67,"h":52.69,"l":51.91,"c":52.25,"v":380500},{"d":"2021-06-10","o":53.06,"h":54.3,"l":53,"c":53.94,"v":871800},{"d":"2021-06-11","o":54.32,"h":54.59,"l":53.61,"c":53.79,"v":422700},{"d":"2021-06-14","o":53.85,"h":54,"l":53,"c":53.78,"v":364800},{"d":"2021-06-15","o":53.89,"h":54.35,"l":53.49,"c":53.75,"v":416200},{"d":"2021-06-16","o":53.49,"h":53.49,"l":52.28,"c":52.56,"v":578000},{"d":"2021-06-17","o":52.12,"h":52.21,"l":49.73,"c":50.62,"v":716300},{"d":"2021-06-18","o":49.7,"h":49.94,"l":48.27,"c":48.56,"v":857700},{"d":"2021-06-21","o":48.88,"h":50.05,"l":48.83,"c":49.97,"v":324700},{"d":"2021-06-22","o":49.75,"h":49.88,"l":48.95,"c":49.88,"v":382400},{"d":"2021-06-23","o":50.05,"h":50.63,"l":49.88,"c":50.34,"v":372300},{"d":"2021-06-24","o":50.81,"h":50.93,"l":50.27,"c":50.73,"v":290700},{"d":"2021-06-25","o":50.94,"h":51.92,"l":50.79,"c":51.87,"v":1919200},{"d":"2021-06-28","o":52.01,"h":52.02,"l":50.05,"c":50.35,"v":516600},{"d":"2021-06-29","o":50.63,"h":50.96,"l":50.1,"c":50.54,"v":501900},{"d":"2021-06-30","o":50.22,"h":51.21,"l":50.14,"c":50.82,"v":421200},{"d":"2021-07-01","o":51.26,"h":51.66,"l":51.06,"c":51.35,"v":396400},{"d":"2021-07-02","o":51.58,"h":51.7,"l":51,"c":51.03,"v":338600},{"d":"2021-07-06","o":51.03,"h":51.36,"l":50.27,"c":51.06,"v":373200},{"d":"2021-07-07","o":50.8,"h":51.72,"l":50.52,"c":51.55,"v":380300},{"d":"2021-07-08","o":50.34,"h":50.68,"l":49.37,"c":49.66,"v":319600},{"d":"2021-07-09","o":50.43,"h":51.34,"l":50.43,"c":51.28,"v":420900},{"d":"2021-07-12","o":50.66,"h":51.86,"l":50.5,"c":51.83,"v":382200},{"d":"2021-07-13","o":51.85,"h":52,"l":50.55,"c":50.75,"v":363100},{"d":"2021-07-14","o":50.82,"h":51.38,"l":50.17,"c":50.6,"v":406800},{"d":"2021-07-15","o":50.09,"h":50.46,"l":49.61,"c":50.11,"v":351200},{"d":"2021-07-16","o":50.59,"h":50.59,"l":49.33,"c":49.53,"v":409900},{"d":"2021-07-19","o":48.5,"h":48.95,"l":47.25,"c":47.71,"v":564300},{"d":"2021-07-20","o":47.83,"h":49.38,"l":47.51,"c":48.97,"v":460800},{"d":"2021-07-21","o":49.6,"h":50.23,"l":49.52,"c":50.22,"v":247400},{"d":"2021-07-22","o":50.22,"h":50.22,"l":48.71,"c":48.93,"v":292500},{"d":"2021-07-23","o":49.5,"h":49.66,"l":48.81,"c":49.17,"v":275300},{"d":"2021-07-26","o":49.17,"h":49.78,"l":48.77,"c":49.05,"v":415900},{"d":"2021-07-27","o":48.37,"h":48.56,"l":47.6,"c":48.04,"v":444000},{"d":"2021-07-28","o":48.04,"h":48.16,"l":46.8,"c":47.22,"v":774800},{"d":"2021-07-29","o":47.42,"h":49.29,"l":47.12,"c":48.45,"v":859600},{"d":"2021-07-30","o":48.24,"h":48.65,"l":47.91,"c":48.09,"v":572700},{"d":"2021-08-02","o":48.6,"h":49.77,"l":48.17,"c":48.61,"v":877900},{"d":"2021-08-03","o":48.92,"h":49.93,"l":48.58,"c":49.61,"v":521500},{"d":"2021-08-04","o":49,"h":49.71,"l":48.3,"c":49.3,"v":597000},{"d":"2021-08-05","o":49.98,"h":50.8,"l":49.61,"c":50.54,"v":491100},{"d":"2021-08-06","o":50.75,"h":51.3,"l":50.02,"c":51.28,"v":518400},{"d":"2021-08-09","o":51.35,"h":52.39,"l":50.91,"c":51.79,"v":457400},{"d":"2021-08-10","o":51.86,"h":52.7,"l":51.74,"c":52.29,"v":378300},{"d":"2021-08-11","o":52.71,"h":53.29,"l":52.29,"c":52.75,"v":694800},{"d":"2021-08-12","o":52.59,"h":52.96,"l":51.56,"c":52.44,"v":497500},{"d":"2021-08-13","o":52.49,"h":52.63,"l":51.82,"c":52.21,"v":427200},{"d":"2021-08-16","o":50.76,"h":51.58,"l":49.97,"c":51.34,"v":489900},{"d":"2021-08-17","o":50.54,"h":50.89,"l":49.51,"c":50.09,"v":556500},{"d":"2021-08-18","o":49.63,"h":50.11,"l":48.87,"c":48.88,"v":505500},{"d":"2021-08-19","o":48.13,"h":48.85,"l":47.37,"c":48.03,"v":553300},{"d":"2021-08-20","o":48,"h":49.23,"l":47.8,"c":49.14,"v":380900},{"d":"2021-08-23","o":49.53,"h":50.6,"l":49.53,"c":50.44,"v":369100},{"d":"2021-08-24","o":50.77,"h":51.43,"l":50.34,"c":51.41,"v":350500},{"d":"2021-08-25","o":51.35,"h":52.23,"l":51.02,"c":51.19,"v":419800},{"d":"2021-08-26","o":51.11,"h":51.31,"l":50.33,"c":50.5,"v":277300},{"d":"2021-08-27","o":50.56,"h":52.63,"l":50.56,"c":52.54,"v":426200},{"d":"2021-08-30","o":52.8,"h":52.8,"l":51.95,"c":51.99,"v":437900},{"d":"2021-08-31","o":52,"h":52.22,"l":51.35,"c":51.96,"v":438900},{"d":"2021-09-01","o":52.09,"h":52.38,"l":51.2,"c":51.86,"v":284900},{"d":"2021-09-02","o":52,"h":52.57,"l":51.6,"c":52.45,"v":318200},{"d":"2021-09-03","o":52.45,"h":52.89,"l":52.05,"c":52.19,"v":325000},{"d":"2021-09-07","o":52.2,"h":52.25,"l":50.65,"c":50.71,"v":316700},{"d":"2021-09-08","o":50.55,"h":51.32,"l":49.97,"c":50.53,"v":335400},{"d":"2021-09-09","o":50.49,"h":51.38,"l":50.49,"c":50.49,"v":272200},{"d":"2021-09-10","o":50.99,"h":51.17,"l":49.98,"c":50.22,"v":426200},{"d":"2021-09-13","o":50.8,"h":51.36,"l":50.46,"c":51.35,"v":297500},{"d":"2021-09-14","o":51.74,"h":51.98,"l":50.32,"c":50.58,"v":362000},{"d":"2021-09-15","o":50.63,"h":52.18,"l":50.56,"c":51.92,"v":393700},{"d":"2021-09-16","o":52,"h":52.34,"l":50.93,"c":51.35,"v":304000},{"d":"2021-09-17","o":51.74,"h":52.13,"l":51.12,"c":51.55,"v":574900},{"d":"2021-09-20","o":50,"h":50.1,"l":48.49,"c":49.64,"v":574700},{"d":"2021-09-21","o":50.31,"h":50.41,"l":48.25,"c":48.75,"v":428300},{"d":"2021-09-22","o":49.4,"h":50.77,"l":49.24,"c":50.26,"v":281600},{"d":"2021-09-23","o":50.59,"h":51.57,"l":50.57,"c":51.05,"v":248500},{"d":"2021-09-24","o":50.83,"h":51.58,"l":50.51,"c":51.01,"v":209500},{"d":"2021-09-27","o":51.17,"h":52.34,"l":51.17,"c":52.07,"v":213100},{"d":"2021-09-28","o":51.84,"h":52.13,"l":50.29,"c":50.52,"v":336800},{"d":"2021-09-29","o":50.69,"h":50.69,"l":49.88,"c":49.92,"v":305400},{"d":"2021-09-30","o":50.42,"h":50.64,"l":48.82,"c":48.92,"v":445400},{"d":"2021-10-01","o":49.25,"h":50.46,"l":48.28,"c":49.63,"v":424700},{"d":"2021-10-04","o":49.01,"h":49.55,"l":47.59,"c":48.12,"v":775600},{"d":"2021-10-05","o":48.18,"h":49.81,"l":47.52,"c":49.57,"v":531800},{"d":"2021-10-06","o":48.85,"h":49.85,"l":48.45,"c":49.27,"v":279200},{"d":"2021-10-07","o":49.85,"h":50.66,"l":49.48,"c":49.63,"v":357600},{"d":"2021-10-08","o":49.66,"h":50.46,"l":49.28,"c":50.21,"v":518800},{"d":"2021-10-11","o":49.98,"h":50.52,"l":48.79,"c":48.79,"v":558000},{"d":"2021-10-12","o":48.43,"h":48.51,"l":46.03,"c":46.21,"v":807300},{"d":"2021-10-13","o":46.22,"h":46.76,"l":45.4,"c":46.17,"v":736300},{"d":"2021-10-14","o":47.33,"h":48,"l":46.63,"c":47.75,"v":642400},{"d":"2021-10-15","o":48.46,"h":48.6,"l":47.23,"c":47.23,"v":707900},{"d":"2021-10-18","o":47,"h":47.28,"l":46.54,"c":46.76,"v":470900},{"d":"2021-10-19","o":47.19,"h":48.09,"l":46.93,"c":48.08,"v":385800},{"d":"2021-10-20","o":48.28,"h":48.75,"l":48.04,"c":48.2,"v":302900},{"d":"2021-10-21","o":48.48,"h":49.05,"l":47.95,"c":49.04,"v":429800},{"d":"2021-10-22","o":49.12,"h":50.38,"l":49,"c":50.37,"v":540400},{"d":"2021-10-25","o":50.42,"h":50.91,"l":49.17,"c":50.86,"v":680600},{"d":"2021-10-26","o":51.26,"h":51.69,"l":50.82,"c":51.23,"v":654300},{"d":"2021-10-27","o":50.74,"h":51,"l":47.7,"c":47.74,"v":1190800},{"d":"2021-10-28","o":47.75,"h":49.62,"l":47.74,"c":48.5,"v":870700},{"d":"2021-10-29","o":48.58,"h":49.87,"l":48.45,"c":49.54,"v":481900},{"d":"2021-11-01","o":50.03,"h":50.57,"l":49.06,"c":49.51,"v":666000},{"d":"2021-11-02","o":49.5,"h":49.92,"l":49.07,"c":49.9,"v":637800},{"d":"2021-11-03","o":49.51,"h":51.86,"l":49.51,"c":51.09,"v":578300},{"d":"2021-11-04","o":50.53,"h":51.08,"l":49.63,"c":50.36,"v":571900},{"d":"2021-11-05","o":50.91,"h":51.44,"l":50.26,"c":50.37,"v":508000},{"d":"2021-11-08","o":50.55,"h":52.42,"l":50.42,"c":52.02,"v":637600},{"d":"2021-11-09","o":51.87,"h":52.27,"l":51.16,"c":51.6,"v":466600},{"d":"2021-11-10","o":51.36,"h":51.52,"l":50.11,"c":50.6,"v":437300},{"d":"2021-11-11","o":50.74,"h":51.19,"l":50.5,"c":50.98,"v":323200},{"d":"2021-11-12","o":51.55,"h":51.55,"l":50.85,"c":51.1,"v":345900},{"d":"2021-11-15","o":50.19,"h":50.61,"l":49.24,"c":50.02,"v":447000},{"d":"2021-11-16","o":50,"h":50.58,"l":49.51,"c":50,"v":292200},{"d":"2021-11-17","o":49.79,"h":49.81,"l":48.98,"c":49.59,"v":553900},{"d":"2021-11-18","o":49.78,"h":49.99,"l":48.47,"c":49.25,"v":402300},{"d":"2021-11-19","o":48.89,"h":49.62,"l":48.61,"c":49.07,"v":635100},{"d":"2021-11-22","o":49.68,"h":50.04,"l":48.47,"c":48.58,"v":334300},{"d":"2021-11-23","o":48.48,"h":49.55,"l":48.2,"c":49.4,"v":419800},{"d":"2021-11-24","o":49.23,"h":49.5,"l":48.78,"c":49.05,"v":225300},{"d":"2021-11-26","o":47.66,"h":47.99,"l":46.79,"c":47.31,"v":398100},{"d":"2021-11-29","o":48.04,"h":48.24,"l":47.03,"c":47.46,"v":365400},{"d":"2021-11-30","o":46.9,"h":47.11,"l":44.34,"c":44.73,"v":742100},{"d":"2021-12-01","o":45.85,"h":45.99,"l":43.06,"c":43.14,"v":1096500},{"d":"2021-12-02","o":43.68,"h":45.58,"l":43.34,"c":45.43,"v":855900},{"d":"2021-12-03","o":45.37,"h":45.6,"l":43.4,"c":44,"v":604500},{"d":"2021-12-06","o":44.86,"h":45.2,"l":44.08,"c":44.53,"v":424500},{"d":"2021-12-07","o":45.3,"h":46.29,"l":45.04,"c":45.66,"v":368400},{"d":"2021-12-08","o":45.72,"h":46.1,"l":45.27,"c":45.79,"v":249100},{"d":"2021-12-09","o":45.3,"h":45.92,"l":45.15,"c":45.18,"v":281400},{"d":"2021-12-10","o":45.47,"h":45.74,"l":44.39,"c":44.63,"v":293800},{"d":"2021-12-13","o":44.55,"h":44.81,"l":44.06,"c":44.23,"v":599000},{"d":"2021-12-14","o":44,"h":45.63,"l":43.77,"c":45.37,"v":936200},{"d":"2021-12-15","o":45.33,"h":45.95,"l":44.2,"c":45.73,"v":633800},{"d":"2021-12-16","o":47.14,"h":47.75,"l":46.58,"c":46.73,"v":600900},{"d":"2021-12-17","o":46.21,"h":47.06,"l":45.5,"c":45.75,"v":821100},{"d":"2021-12-20","o":44.72,"h":44.87,"l":43.35,"c":44.56,"v":521300},{"d":"2021-12-21","o":45.21,"h":45.72,"l":44.81,"c":45.69,"v":447300},{"d":"2021-12-22","o":45.69,"h":45.94,"l":44.94,"c":45.43,"v":449800},{"d":"2021-12-23","o":46.07,"h":47.44,"l":45.92,"c":46.95,"v":414200},{"d":"2021-12-27","o":46.9,"h":48.23,"l":46.76,"c":48.19,"v":441100},{"d":"2021-12-28","o":48.2,"h":48.59,"l":47.82,"c":47.89,"v":292000},{"d":"2021-12-29","o":47.75,"h":48.36,"l":47.53,"c":47.65,"v":269700},{"d":"2021-12-30","o":47.78,"h":48.25,"l":47.42,"c":47.49,"v":236500},{"d":"2021-12-31","o":47.4,"h":47.97,"l":47.4,"c":47.64,"v":256200},{"d":"2022-01-03","o":47.95,"h":48.49,"l":47.31,"c":47.62,"v":276700},{"d":"2022-01-04","o":46.99,"h":47.95,"l":46.99,"c":47.48,"v":448500},{"d":"2022-01-05","o":47.54,"h":48.46,"l":46.42,"c":46.48,"v":487100},{"d":"2022-01-06","o":46.75,"h":47.52,"l":46.63,"c":47.15,"v":304400},{"d":"2022-01-07","o":47.02,"h":47.46,"l":46.44,"c":46.89,"v":556400},{"d":"2022-01-10","o":46.62,"h":46.77,"l":45.5,"c":46.14,"v":623000},{"d":"2022-01-11","o":46.34,"h":47.59,"l":45.55,"c":47.46,"v":799300},{"d":"2022-01-12","o":47.92,"h":48,"l":45.93,"c":46.22,"v":669500},{"d":"2022-01-13","o":46.6,"h":47.28,"l":46.08,"c":46.25,"v":498900},{"d":"2022-01-14","o":45.95,"h":46.21,"l":45.17,"c":45.9,"v":371000},{"d":"2022-01-18","o":45.54,"h":46.71,"l":44.44,"c":44.61,"v":548300},{"d":"2022-01-19","o":44.87,"h":45.1,"l":44.05,"c":44.24,"v":680800},{"d":"2022-01-20","o":44.54,"h":45.34,"l":43.32,"c":43.36,"v":587800},{"d":"2022-01-21","o":43.16,"h":43.16,"l":41.86,"c":42.23,"v":871700},{"d":"2022-01-24","o":41.18,"h":42.36,"l":40.19,"c":42.22,"v":696600},{"d":"2022-01-25","o":41.72,"h":42.61,"l":40.29,"c":42,"v":803300},{"d":"2022-01-26","o":43.13,"h":43.43,"l":40.85,"c":41.42,"v":813400},{"d":"2022-01-27","o":42.07,"h":42.84,"l":41.06,"c":41.27,"v":510000},{"d":"2022-01-28","o":41.06,"h":41.67,"l":40.11,"c":41.63,"v":599100},{"d":"2022-01-31","o":41.38,"h":43.28,"l":41.38,"c":43.21,"v":721900},{"d":"2022-02-01","o":43.75,"h":43.85,"l":42.68,"c":43.3,"v":808500},{"d":"2022-02-02","o":43.5,"h":44,"l":41.5,"c":41.95,"v":1261200},{"d":"2022-02-03","o":41.95,"h":42.6,"l":41.23,"c":41.34,"v":1087500},{"d":"2022-02-04","o":41.34,"h":41.9,"l":40.7,"c":41.47,"v":656400},{"d":"2022-02-07","o":41.65,"h":42.39,"l":41.59,"c":41.9,"v":780100},{"d":"2022-02-08","o":42.01,"h":42.83,"l":42.01,"c":42.35,"v":849900},{"d":"2022-02-09","o":42.94,"h":43.67,"l":42.75,"c":42.98,"v":740200},{"d":"2022-02-10","o":42.52,"h":43.18,"l":41.69,"c":41.89,"v":1093000},{"d":"2022-02-11","o":40.14,"h":41.14,"l":38.81,"c":39.61,"v":847700},{"d":"2022-02-14","o":39.5,"h":39.83,"l":38.92,"c":39.21,"v":652800},{"d":"2022-02-15","o":39.88,"h":40.47,"l":39.35,"c":39.98,"v":578800},{"d":"2022-02-16","o":39.77,"h":40.75,"l":39.76,"c":40.44,"v":488900},{"d":"2022-02-17","o":40.04,"h":40.38,"l":38.33,"c":38.46,"v":954900},{"d":"2022-02-18","o":38.28,"h":39.2,"l":38.28,"c":38.91,"v":680100},{"d":"2022-02-22","o":38.67,"h":38.97,"l":37.72,"c":38.16,"v":601700},{"d":"2022-02-23","o":38.48,"h":38.78,"l":37.05,"c":37.06,"v":630500},{"d":"2022-02-24","o":35.77,"h":37.09,"l":35.37,"c":36.89,"v":1075100},{"d":"2022-02-25","o":37.11,"h":38.54,"l":37.11,"c":38.48,"v":725500},{"d":"2022-02-28","o":37.86,"h":38.74,"l":37.77,"c":38.11,"v":725400},{"d":"2022-03-01","o":37.81,"h":38.07,"l":36.53,"c":36.87,"v":662200},{"d":"2022-03-02","o":37.27,"h":38.72,"l":37.27,"c":38.29,"v":814500},{"d":"2022-03-03","o":38.38,"h":38.59,"l":37.28,"c":37.61,"v":560200},{"d":"2022-03-04","o":36.99,"h":37.07,"l":36.27,"c":36.85,"v":579100},{"d":"2022-03-07","o":36.59,"h":36.72,"l":34.52,"c":34.57,"v":942000},{"d":"2022-03-08","o":34.68,"h":35.54,"l":33.93,"c":34.2,"v":1061900},{"d":"2022-03-09","o":35.22,"h":36.39,"l":35.21,"c":35.82,"v":660200},{"d":"2022-03-10","o":35.11,"h":36.59,"l":34.94,"c":36.43,"v":733000},{"d":"2022-03-11","o":36.67,"h":37.12,"l":35.75,"c":35.79,"v":492100},{"d":"2022-03-14","o":36.22,"h":36.8,"l":35.93,"c":36.34,"v":581400},{"d":"2022-03-15","o":36.56,"h":37.15,"l":36.06,"c":36.39,"v":707800},{"d":"2022-03-16","o":36.96,"h":38.19,"l":36.64,"c":37.83,"v":768800},{"d":"2022-03-17","o":37.49,"h":38.64,"l":37.2,"c":38.55,"v":682000},{"d":"2022-03-18","o":38.66,"h":39.05,"l":38,"c":38.62,"v":1013600},{"d":"2022-03-21","o":38.65,"h":39.09,"l":37.74,"c":38.03,"v":469700},{"d":"2022-03-22","o":38.32,"h":39.07,"l":38.23,"c":38.36,"v":478700},{"d":"2022-03-23","o":38,"h":38.09,"l":37.27,"c":37.46,"v":380200},{"d":"2022-03-24","o":37.65,"h":38.4,"l":37.39,"c":38.4,"v":411300},{"d":"2022-03-25","o":38.4,"h":38.76,"l":38.14,"c":38.45,"v":422700},{"d":"2022-03-28","o":38.45,"h":38.6,"l":37.84,"c":38.5,"v":398000},{"d":"2022-03-29","o":39.07,"h":39.96,"l":39.07,"c":39.85,"v":427300},{"d":"2022-03-30","o":40.15,"h":40.47,"l":39.6,"c":39.93,"v":477400},{"d":"2022-03-31","o":39.93,"h":40.33,"l":39.31,"c":39.35,"v":516100},{"d":"2022-04-01","o":39.72,"h":39.85,"l":39.12,"c":39.58,"v":407500},{"d":"2022-04-04","o":39.74,"h":39.74,"l":39.29,"c":39.48,"v":661700},{"d":"2022-04-05","o":39.27,"h":39.5,"l":38.65,"c":38.88,"v":402300},{"d":"2022-04-06","o":38.39,"h":38.73,"l":37.47,"c":37.76,"v":495700},{"d":"2022-04-07","o":37.6,"h":38.57,"l":37.15,"c":38.29,"v":666200},{"d":"2022-04-08","o":38.32,"h":39.26,"l":38.18,"c":38.38,"v":452200},{"d":"2022-04-11","o":38.28,"h":38.52,"l":37.75,"c":38.2,"v":341900},{"d":"2022-04-12","o":38.38,"h":38.83,"l":37.49,"c":37.74,"v":343800},{"d":"2022-04-13","o":37.41,"h":37.7,"l":37.23,"c":37.53,"v":415100},{"d":"2022-04-14","o":37.69,"h":38.1,"l":37.14,"c":37.3,"v":391800},{"d":"2022-04-18","o":37.13,"h":37.4,"l":36.38,"c":36.52,"v":537200},{"d":"2022-04-19","o":36.44,"h":38.68,"l":36.44,"c":38.66,"v":473900},{"d":"2022-04-20","o":38.92,"h":38.97,"l":38.45,"c":38.57,"v":392600},{"d":"2022-04-21","o":38.86,"h":39.04,"l":37.81,"c":37.98,"v":413100},{"d":"2022-04-22","o":37.95,"h":38,"l":36.78,"c":36.82,"v":524800},{"d":"2022-04-25","o":36.8,"h":37.37,"l":35.93,"c":37.35,"v":582200},{"d":"2022-04-26","o":36.91,"h":37.37,"l":35.75,"c":35.8,"v":552000},{"d":"2022-04-27","o":35.18,"h":35.42,"l":33.49,"c":33.75,"v":914000},{"d":"2022-04-28","o":33.9,"h":34.08,"l":32.51,"c":33.6,"v":714900},{"d":"2022-04-29","o":33.41,"h":33.93,"l":32.07,"c":32.14,"v":592800},{"d":"2022-05-02","o":32.28,"h":33.64,"l":32.15,"c":33.55,"v":752300},{"d":"2022-05-03","o":33.55,"h":34.37,"l":33.23,"c":33.8,"v":684100},{"d":"2022-05-04","o":33.72,"h":35.58,"l":33.35,"c":35.5,"v":660800},{"d":"2022-05-05","o":34.8,"h":34.9,"l":33.48,"c":34.11,"v":435300},{"d":"2022-05-06","o":33.81,"h":34.3,"l":33.16,"c":33.86,"v":447000},{"d":"2022-05-09","o":33.37,"h":34.78,"l":33.29,"c":34.17,"v":825700},{"d":"2022-05-10","o":34.71,"h":34.86,"l":32.53,"c":33.4,"v":745300},{"d":"2022-05-11","o":33.59,"h":34.23,"l":32.61,"c":32.75,"v":617000},{"d":"2022-05-12","o":32.4,"h":33.9,"l":32.23,"c":33.9,"v":789400},{"d":"2022-05-13","o":34.49,"h":35.51,"l":34.25,"c":35.28,"v":716900},{"d":"2022-05-16","o":34.11,"h":34.9,"l":33.71,"c":34.53,"v":726200},{"d":"2022-05-17","o":35.35,"h":36.33,"l":34.97,"c":36.17,"v":447900},{"d":"2022-05-18","o":35.64,"h":36.04,"l":35.01,"c":35.27,"v":886400},{"d":"2022-05-19","o":34.87,"h":35.62,"l":34.76,"c":35.46,"v":672800},{"d":"2022-05-20","o":35.88,"h":36.16,"l":34.6,"c":35.56,"v":535100},{"d":"2022-05-23","o":35.95,"h":36.1,"l":35.42,"c":35.77,"v":449500},{"d":"2022-05-24","o":35.5,"h":35.75,"l":34.91,"c":35.73,"v":433000},{"d":"2022-05-25","o":35.58,"h":36.53,"l":35.43,"c":36.4,"v":354800},{"d":"2022-05-26","o":36.39,"h":37.55,"l":36.39,"c":37.49,"v":343700},{"d":"2022-05-27","o":37.82,"h":38.68,"l":37.82,"c":38.65,"v":356100},{"d":"2022-05-31","o":38.59,"h":38.69,"l":37.85,"c":38.41,"v":399000},{"d":"2022-06-01","o":38.46,"h":38.69,"l":37.65,"c":38.17,"v":349900},{"d":"2022-06-02","o":38.36,"h":39.12,"l":38.24,"c":39.1,"v":401800},{"d":"2022-06-03","o":38.82,"h":38.94,"l":38.47,"c":38.75,"v":300700},{"d":"2022-06-06","o":39.02,"h":39.27,"l":38.79,"c":38.97,"v":324200},{"d":"2022-06-07","o":38.56,"h":39.17,"l":38.41,"c":39.13,"v":344100},{"d":"2022-06-08","o":38.52,"h":39.32,"l":38.51,"c":38.77,"v":487900},{"d":"2022-06-09","o":38.79,"h":38.92,"l":38.11,"c":38.16,"v":428400},{"d":"2022-06-10","o":37.36,"h":37.63,"l":35.65,"c":36.17,"v":812000},{"d":"2022-06-13","o":34.99,"h":35.15,"l":34.28,"c":34.77,"v":891100},{"d":"2022-06-14","o":34.97,"h":35.45,"l":34.52,"c":34.96,"v":752600},{"d":"2022-06-15","o":35.38,"h":36,"l":34.94,"c":35.3,"v":618700},{"d":"2022-06-16","o":34.48,"h":34.48,"l":33.51,"c":34.02,"v":595300},{"d":"2022-06-17","o":34.09,"h":34.88,"l":33.89,"c":34.5,"v":1232500},{"d":"2022-06-21","o":35.5,"h":35.86,"l":35.05,"c":35.5,"v":685700},{"d":"2022-06-22","o":34.88,"h":35.57,"l":34.88,"c":35.22,"v":302800},{"d":"2022-06-23","o":35.25,"h":36.18,"l":35.25,"c":36.15,"v":661500},{"d":"2022-06-24","o":36.51,"h":38.02,"l":36.28,"c":37.78,"v":1346300},{"d":"2022-06-27","o":38.05,"h":38.4,"l":37.61,"c":37.87,"v":602100},{"d":"2022-06-28","o":38.25,"h":38.36,"l":36.99,"c":37.17,"v":469200},{"d":"2022-06-29","o":36.74,"h":36.74,"l":34.84,"c":34.98,"v":756300},{"d":"2022-06-30","o":34.31,"h":36,"l":34.15,"c":35.57,"v":573100},{"d":"2022-07-01","o":35.4,"h":36.14,"l":35.21,"c":35.9,"v":354500},{"d":"2022-07-05","o":35.32,"h":37.3,"l":34.94,"c":37.3,"v":431500},{"d":"2022-07-06","o":37.26,"h":37.7,"l":36.4,"c":36.77,"v":669200},{"d":"2022-07-07","o":37,"h":37.54,"l":36.97,"c":37.39,"v":293100},{"d":"2022-07-08","o":37.54,"h":37.54,"l":36.49,"c":36.78,"v":229600},{"d":"2022-07-11","o":35.96,"h":36.41,"l":35.62,"c":36.23,"v":340800},{"d":"2022-07-12","o":36.21,"h":36.94,"l":36.02,"c":36.22,"v":264800},{"d":"2022-07-13","o":35.65,"h":35.78,"l":34.72,"c":35.48,"v":520200},{"d":"2022-07-14","o":34.7,"h":35.34,"l":34.65,"c":35.15,"v":348300},{"d":"2022-07-15","o":35.83,"h":36.07,"l":35.2,"c":35.74,"v":463400},{"d":"2022-07-18","o":36.15,"h":36.22,"l":35.02,"c":35.11,"v":355100},{"d":"2022-07-19","o":35.6,"h":36.7,"l":35.6,"c":36.53,"v":395000},{"d":"2022-07-20","o":36.55,"h":37.41,"l":36.47,"c":37.26,"v":307500},{"d":"2022-07-21","o":37.12,"h":37.67,"l":36.78,"c":37.63,"v":234100},{"d":"2022-07-22","o":37.99,"h":38.07,"l":37.17,"c":37.43,"v":316000},{"d":"2022-07-25","o":37.5,"h":37.92,"l":37.07,"c":37.9,"v":393800},{"d":"2022-07-26","o":37.6,"h":37.86,"l":37.24,"c":37.38,"v":245100},{"d":"2022-07-27","o":37.74,"h":38.62,"l":37.54,"c":38.38,"v":293400},{"d":"2022-07-28","o":38.62,"h":39.5,"l":38.22,"c":39.41,"v":320400},{"d":"2022-07-29","o":39.33,"h":40.35,"l":39.3,"c":39.76,"v":435400},{"d":"2022-08-01","o":39.34,"h":40.68,"l":39.19,"c":40.52,"v":319300},{"d":"2022-08-02","o":40.05,"h":40.5,"l":39.79,"c":40.04,"v":375600},{"d":"2022-08-03","o":38.08,"h":38.85,"l":36.67,"c":38.55,"v":734700},{"d":"2022-08-04","o":39,"h":39.85,"l":38.21,"c":38.37,"v":395900},{"d":"2022-08-05","o":38.25,"h":38.59,"l":37.16,"c":37.28,"v":634700},{"d":"2022-08-08","o":37.36,"h":37.97,"l":37.21,"c":37.72,"v":895400},{"d":"2022-08-09","o":37.64,"h":37.67,"l":36.52,"c":36.83,"v":359300},{"d":"2022-08-10","o":37.74,"h":38.16,"l":37.5,"c":38.05,"v":355200},{"d":"2022-08-11","o":38.13,"h":38.59,"l":38.08,"c":38.37,"v":356300},{"d":"2022-08-12","o":38.63,"h":39.35,"l":38.27,"c":39.31,"v":1031300},{"d":"2022-08-15","o":38.91,"h":39.04,"l":38.01,"c":38.7,"v":650200},{"d":"2022-08-16","o":37.99,"h":38.28,"l":37.58,"c":37.96,"v":445600},{"d":"2022-08-17","o":37.52,"h":37.86,"l":37.16,"c":37.7,"v":291600},{"d":"2022-08-18","o":37.66,"h":38,"l":37.5,"c":37.81,"v":492700},{"d":"2022-08-19","o":37.52,"h":37.52,"l":36.04,"c":36.15,"v":371400},{"d":"2022-08-22","o":35.58,"h":35.65,"l":35.05,"c":35.49,"v":344600},{"d":"2022-08-23","o":35.19,"h":35.91,"l":35.19,"c":35.37,"v":279100},{"d":"2022-08-24","o":35.47,"h":35.59,"l":35.11,"c":35.18,"v":253500},{"d":"2022-08-25","o":35.22,"h":36.02,"l":35.22,"c":35.64,"v":235100},{"d":"2022-08-26","o":35.59,"h":35.77,"l":34.39,"c":34.65,"v":476500},{"d":"2022-08-29","o":34.36,"h":34.5,"l":34.02,"c":34.05,"v":278800},{"d":"2022-08-30","o":34.04,"h":34.15,"l":33.7,"c":34.11,"v":312200},{"d":"2022-08-31","o":34.5,"h":34.54,"l":33.56,"c":33.76,"v":354900},{"d":"2022-09-01","o":33.56,"h":33.79,"l":32.88,"c":33.47,"v":390900},{"d":"2022-09-02","o":33.75,"h":33.86,"l":32.48,"c":32.61,"v":387800},{"d":"2022-09-06","o":32.61,"h":32.89,"l":32.04,"c":32.74,"v":328900},{"d":"2022-09-07","o":32.82,"h":33.02,"l":32.5,"c":32.99,"v":295000},{"d":"2022-09-08","o":32.67,"h":33.76,"l":32.39,"c":33.65,"v":479800},{"d":"2022-09-09","o":33.84,"h":34.37,"l":33.81,"c":33.85,"v":443200},{"d":"2022-09-12","o":34.04,"h":34.47,"l":33.95,"c":34.36,"v":531800},{"d":"2022-09-13","o":33.58,"h":33.65,"l":32.39,"c":32.62,"v":700400},{"d":"2022-09-14","o":32.8,"h":32.96,"l":31.98,"c":32.32,"v":461000},{"d":"2022-09-15","o":32.32,"h":32.78,"l":31.75,"c":32.01,"v":467100},{"d":"2022-09-16","o":31.75,"h":31.86,"l":31.23,"c":31.84,"v":682700},{"d":"2022-09-19","o":31.42,"h":32.36,"l":31.42,"c":32.3,"v":379600},{"d":"2022-09-20","o":31.95,"h":32.2,"l":31.23,"c":31.56,"v":309200},{"d":"2022-09-21","o":31.79,"h":32.2,"l":31.21,"c":31.25,"v":413800},{"d":"2022-09-22","o":31.12,"h":31.15,"l":30.3,"c":30.37,"v":342000},{"d":"2022-09-23","o":29.98,"h":30.14,"l":28.98,"c":29.51,"v":404100},{"d":"2022-09-26","o":29.39,"h":30.08,"l":29.24,"c":29.27,"v":534700},{"d":"2022-09-27","o":29.66,"h":29.86,"l":28.28,"c":28.48,"v":488000},{"d":"2022-09-28","o":28.65,"h":29.27,"l":28.52,"c":28.98,"v":484500},{"d":"2022-09-29","o":28.43,"h":28.44,"l":27.67,"c":27.87,"v":391600},{"d":"2022-09-30","o":27.49,"h":27.55,"l":26.47,"c":26.93,"v":992700},{"d":"2022-10-03","o":27.27,"h":27.61,"l":26.6,"c":27.21,"v":776300},{"d":"2022-10-04","o":27.75,"h":28.51,"l":27.75,"c":28.34,"v":488800},{"d":"2022-10-05","o":27.83,"h":28.29,"l":27.37,"c":28.13,"v":400600},{"d":"2022-10-06","o":28,"h":28.5,"l":27.5,"c":27.71,"v":412200},{"d":"2022-10-07","o":27.43,"h":27.43,"l":26.63,"c":27.05,"v":580600},{"d":"2022-10-10","o":27.3,"h":27.4,"l":26.39,"c":26.67,"v":949500},{"d":"2022-10-11","o":26.28,"h":26.83,"l":26.05,"c":26.57,"v":731200},{"d":"2022-10-12","o":26.57,"h":26.81,"l":26.08,"c":26.62,"v":656000},{"d":"2022-10-13","o":26.06,"h":27.2,"l":25.67,"c":27.11,"v":795900},{"d":"2022-10-14","o":27.43,"h":27.73,"l":26.46,"c":26.61,"v":474400},{"d":"2022-10-17","o":27.23,"h":27.7,"l":27.11,"c":27.31,"v":549900},{"d":"2022-10-18","o":27.83,"h":28.64,"l":27.24,"c":27.37,"v":747900},{"d":"2022-10-19","o":27,"h":27.36,"l":26.44,"c":26.81,"v":677800},{"d":"2022-10-20","o":26.63,"h":27.21,"l":25.97,"c":25.97,"v":488800},{"d":"2022-10-21","o":26.17,"h":26.96,"l":26.03,"c":26.71,"v":1030700},{"d":"2022-10-24","o":26.98,"h":27.67,"l":26.82,"c":27.5,"v":433500},{"d":"2022-10-25","o":27.35,"h":28.25,"l":27.34,"c":28.05,"v":423900},{"d":"2022-10-26","o":28.17,"h":28.66,"l":28.11,"c":28.12,"v":331500},{"d":"2022-10-27","o":28.43,"h":28.89,"l":28.3,"c":28.35,"v":364900},{"d":"2022-10-28","o":28.43,"h":29.39,"l":28.35,"c":29.14,"v":427800},{"d":"2022-10-31","o":28.87,"h":29.1,"l":28.5,"c":28.51,"v":555200},{"d":"2022-11-01","o":28.87,"h":29.2,"l":28.66,"c":29.05,"v":695200},{"d":"2022-11-02","o":29.5,"h":30.01,"l":28.5,"c":29.05,"v":936100},{"d":"2022-11-03","o":28.68,"h":28.68,"l":28.02,"c":28.32,"v":455400},{"d":"2022-11-04","o":28.99,"h":29.47,"l":28.7,"c":29.41,"v":519600},{"d":"2022-11-07","o":29.83,"h":30.6,"l":29.34,"c":30.44,"v":546600},{"d":"2022-11-08","o":30.7,"h":31.01,"l":29.98,"c":30.64,"v":583300},{"d":"2022-11-09","o":30.44,"h":30.59,"l":29.87,"c":30.03,"v":444100},{"d":"2022-11-10","o":31.6,"h":33.33,"l":31.58,"c":33.3,"v":940000},{"d":"2022-11-11","o":33.43,"h":34.85,"l":33.27,"c":34.62,"v":860900},{"d":"2022-11-14","o":34.34,"h":34.66,"l":33.55,"c":33.55,"v":447400},{"d":"2022-11-15","o":33.37,"h":34.19,"l":33.31,"c":33.56,"v":720700},{"d":"2022-11-16","o":33.51,"h":33.98,"l":33.12,"c":33.69,"v":642500},{"d":"2022-11-17","o":33.05,"h":33.76,"l":32.79,"c":33.72,"v":468500},{"d":"2022-11-18","o":34.32,"h":34.32,"l":33.85,"c":34.04,"v":482900},{"d":"2022-11-21","o":33.94,"h":34.61,"l":33.59,"c":33.79,"v":631900},{"d":"2022-11-22","o":34.13,"h":34.33,"l":33.92,"c":34.03,"v":486800},{"d":"2022-11-23","o":34,"h":34.13,"l":33.41,"c":33.82,"v":541300},{"d":"2022-11-25","o":33.66,"h":34.03,"l":33.66,"c":33.77,"v":152400},{"d":"2022-11-28","o":33.34,"h":33.82,"l":33.15,"c":33.35,"v":425900},{"d":"2022-11-29","o":33.45,"h":33.84,"l":33.35,"c":33.61,"v":480100},{"d":"2022-11-30","o":33.61,"h":34.74,"l":33.14,"c":34.69,"v":580600},{"d":"2022-12-01","o":34.75,"h":35.13,"l":34.57,"c":34.97,"v":510700},{"d":"2022-12-02","o":34.43,"h":35.53,"l":34.29,"c":35.25,"v":415700},{"d":"2022-12-05","o":35.12,"h":35.38,"l":34.47,"c":34.69,"v":444700},{"d":"2022-12-06","o":34.59,"h":34.87,"l":33.91,"c":34.16,"v":397900},{"d":"2022-12-07","o":34.03,"h":34.55,"l":33.94,"c":34.36,"v":330800},{"d":"2022-12-08","o":34.52,"h":35.04,"l":34.25,"c":34.63,"v":367800},{"d":"2022-12-09","o":34.5,"h":34.86,"l":34.43,"c":34.61,"v":357000},{"d":"2022-12-12","o":34.3,"h":34.41,"l":31.14,"c":33.01,"v":759800},{"d":"2022-12-13","o":34.52,"h":35.23,"l":33.15,"c":33.5,"v":692500},{"d":"2022-12-14","o":33.25,"h":33.82,"l":32.73,"c":33.01,"v":472800},{"d":"2022-12-15","o":32.39,"h":32.45,"l":31.79,"c":32.25,"v":376000},{"d":"2022-12-16","o":31.81,"h":32.21,"l":30.94,"c":31.3,"v":784900},{"d":"2022-12-19","o":31.26,"h":31.53,"l":30.56,"c":30.78,"v":453600},{"d":"2022-12-20","o":30.66,"h":31.24,"l":30.59,"c":30.76,"v":395100},{"d":"2022-12-21","o":31.07,"h":31.57,"l":30.99,"c":31.26,"v":332800},{"d":"2022-12-22","o":30.72,"h":30.72,"l":29.55,"c":30.47,"v":468900},{"d":"2022-12-23","o":30.35,"h":30.91,"l":30.1,"c":30.81,"v":269600},{"d":"2022-12-27","o":30.78,"h":31,"l":30.51,"c":30.59,"v":311500},{"d":"2022-12-28","o":30.6,"h":30.75,"l":29.23,"c":29.46,"v":506300},{"d":"2022-12-29","o":29.67,"h":30.2,"l":29.67,"c":30,"v":473000},{"d":"2022-12-30","o":29.64,"h":29.77,"l":29.16,"c":29.7,"v":504600},{"d":"2023-01-03","o":30.11,"h":30.85,"l":30.11,"c":30.76,"v":544000},{"d":"2023-01-04","o":31.12,"h":32.3,"l":31.06,"c":31.75,"v":1168500},{"d":"2023-01-05","o":31.29,"h":31.58,"l":31.09,"c":31.5,"v":398800},{"d":"2023-01-06","o":31.89,"h":32.81,"l":31.61,"c":32.55,"v":418600},{"d":"2023-01-09","o":32.87,"h":33.74,"l":32.73,"c":33.25,"v":454600},{"d":"2023-01-10","o":33.36,"h":34.6,"l":33.36,"c":34.5,"v":444700},{"d":"2023-01-11","o":34.78,"h":35.23,"l":34.59,"c":35,"v":267800},{"d":"2023-01-12","o":35.12,"h":35.12,"l":33.88,"c":34.31,"v":629400},{"d":"2023-01-13","o":34.12,"h":34.95,"l":34,"c":34.79,"v":284400},{"d":"2023-01-17","o":34.84,"h":35.23,"l":34.4,"c":34.8,"v":402100},{"d":"2023-01-18","o":34.8,"h":35.42,"l":34.56,"c":34.91,"v":290200},{"d":"2023-01-19","o":34.63,"h":35.24,"l":34.41,"c":35.01,"v":488800},{"d":"2023-01-20","o":35.27,"h":35.54,"l":34.86,"c":35.41,"v":548900},{"d":"2023-01-23","o":35.58,"h":35.9,"l":35.08,"c":35.85,"v":444300},{"d":"2023-01-24","o":35.86,"h":35.88,"l":35.35,"c":35.37,"v":229900},{"d":"2023-01-25","o":34.89,"h":35.15,"l":34.41,"c":35.08,"v":300000},{"d":"2023-01-26","o":35.07,"h":35.67,"l":34.81,"c":35.59,"v":262200},{"d":"2023-01-27","o":35.48,"h":36.13,"l":35.48,"c":36.1,"v":274000},{"d":"2023-01-30","o":35.69,"h":36.26,"l":35.55,"c":35.94,"v":397500},{"d":"2023-01-31","o":36.26,"h":36.86,"l":35.99,"c":36.82,"v":667600},{"d":"2023-02-01","o":36.27,"h":37.38,"l":34.95,"c":37.14,"v":906000},{"d":"2023-02-02","o":37.45,"h":39.72,"l":37.45,"c":38.03,"v":837000},{"d":"2023-02-03","o":37.5,"h":38.18,"l":37.3,"c":37.47,"v":496500},{"d":"2023-02-06","o":37.28,"h":37.4,"l":36.42,"c":36.99,"v":419100},{"d":"2023-02-07","o":36.73,"h":37.49,"l":36.67,"c":37.38,"v":398700},{"d":"2023-02-08","o":37.12,"h":37.49,"l":36.43,"c":36.46,"v":394000},{"d":"2023-02-09","o":36.72,"h":37,"l":35.74,"c":35.88,"v":452200},{"d":"2023-02-10","o":35.84,"h":36.14,"l":35.52,"c":36,"v":551600},{"d":"2023-02-13","o":35.28,"h":36.24,"l":35.11,"c":36.18,"v":374500},{"d":"2023-02-14","o":36.11,"h":36.4,"l":35.44,"c":35.99,"v":437200},{"d":"2023-02-15","o":35.65,"h":36.26,"l":35.62,"c":36.09,"v":287600},{"d":"2023-02-16","o":35.42,"h":36.63,"l":35.35,"c":36.03,"v":321200},{"d":"2023-02-17","o":35.98,"h":36.06,"l":35.32,"c":35.47,"v":491400},{"d":"2023-02-21","o":34.88,"h":34.95,"l":34.07,"c":34.25,"v":472700},{"d":"2023-02-22","o":34.23,"h":34.41,"l":33.49,"c":33.64,"v":447000},{"d":"2023-02-23","o":33.88,"h":34,"l":33.1,"c":33.5,"v":569300},{"d":"2023-02-24","o":33.05,"h":33.29,"l":32.55,"c":32.7,"v":491000},{"d":"2023-02-27","o":32.97,"h":33.08,"l":32.32,"c":32.42,"v":663300},{"d":"2023-02-28","o":32.5,"h":33.36,"l":32.25,"c":32.97,"v":946200},{"d":"2023-03-01","o":32.8,"h":33.36,"l":32.72,"c":33.22,"v":565100},{"d":"2023-03-02","o":32.83,"h":33.21,"l":32.6,"c":33.19,"v":453300},{"d":"2023-03-03","o":33.49,"h":33.71,"l":33.2,"c":33.57,"v":328100},{"d":"2023-03-06","o":33.66,"h":33.66,"l":32.55,"c":32.78,"v":543900},{"d":"2023-03-07","o":31.51,"h":32.01,"l":31.11,"c":31.49,"v":900400},{"d":"2023-03-08","o":31.59,"h":32.06,"l":31.32,"c":32.01,"v":532000},{"d":"2023-03-09","o":32.01,"h":32.02,"l":31.27,"c":31.44,"v":537000},{"d":"2023-03-10","o":31.37,"h":31.37,"l":29.81,"c":30.15,"v":987800},{"d":"2023-03-13","o":29.5,"h":30.3,"l":28.98,"c":29.83,"v":966200},{"d":"2023-03-14","o":30.87,"h":31.1,"l":29.92,"c":30.3,"v":1060800},{"d":"2023-03-15","o":29.23,"h":29.86,"l":29.17,"c":29.67,"v":687400},{"d":"2023-03-16","o":29.1,"h":30.27,"l":29.01,"c":30.04,"v":1016800},{"d":"2023-03-17","o":30,"h":30,"l":29.29,"c":29.53,"v":2705800},{"d":"2023-03-20","o":29.69,"h":30.19,"l":29.52,"c":29.8,"v":616700},{"d":"2023-03-21","o":30.47,"h":31.18,"l":30.32,"c":30.95,"v":469200},{"d":"2023-03-22","o":30.82,"h":31.22,"l":30.14,"c":30.17,"v":363900},{"d":"2023-03-23","o":30.23,"h":31.19,"l":30.18,"c":30.54,"v":747500},{"d":"2023-03-24","o":30.28,"h":30.8,"l":29.99,"c":30.79,"v":345800},{"d":"2023-03-27","o":31.3,"h":31.3,"l":30.75,"c":30.87,"v":701700},{"d":"2023-03-28","o":30.83,"h":31.23,"l":30.69,"c":31.2,"v":337300},{"d":"2023-03-29","o":31.28,"h":31.39,"l":30.81,"c":31.18,"v":402800},{"d":"2023-03-30","o":31.59,"h":31.67,"l":30.99,"c":31.17,"v":243500},{"d":"2023-03-31","o":31.47,"h":32.06,"l":31.46,"c":31.98,"v":487000},{"d":"2023-04-03","o":31.78,"h":32.17,"l":31.07,"c":31.63,"v":529800},{"d":"2023-04-04","o":31.81,"h":31.81,"l":31.2,"c":31.61,"v":499500},{"d":"2023-04-05","o":31.44,"h":31.72,"l":31.34,"c":31.61,"v":449400},{"d":"2023-04-06","o":31.58,"h":32.09,"l":31.48,"c":31.95,"v":428000},{"d":"2023-04-10","o":31.84,"h":32.5,"l":31.7,"c":32.48,"v":361600},{"d":"2023-04-11","o":32.92,"h":33.61,"l":32.78,"c":33.6,"v":687300},{"d":"2023-04-12","o":33.95,"h":34.13,"l":33.32,"c":33.59,"v":500300},{"d":"2023-04-13","o":33.69,"h":34.82,"l":33.5,"c":34.31,"v":581600},{"d":"2023-04-14","o":34.74,"h":35.3,"l":34.46,"c":35.26,"v":503800},{"d":"2023-04-17","o":35.04,"h":35.56,"l":34.87,"c":35.35,"v":460200},{"d":"2023-04-18","o":35.61,"h":35.65,"l":35.08,"c":35.55,"v":438600},{"d":"2023-04-19","o":35.56,"h":35.98,"l":35.5,"c":35.72,"v":427900},{"d":"2023-04-20","o":35.46,"h":35.73,"l":35.24,"c":35.45,"v":412400},{"d":"2023-04-21","o":35.56,"h":35.61,"l":34.85,"c":35.29,"v":364700},{"d":"2023-04-24","o":35.28,"h":35.54,"l":34.9,"c":35.13,"v":289900},{"d":"2023-04-25","o":34.97,"h":35.17,"l":34.46,"c":34.52,"v":377100},{"d":"2023-04-26","o":34.27,"h":34.6,"l":33.73,"c":33.81,"v":384600},{"d":"2023-04-27","o":34.02,"h":34.46,"l":33.84,"c":34.45,"v":447500},{"d":"2023-04-28","o":34.21,"h":34.82,"l":34.21,"c":34.67,"v":347100},{"d":"2023-05-01","o":34.75,"h":35.23,"l":34.44,"c":34.56,"v":358500},{"d":"2023-05-02","o":34.4,"h":34.4,"l":32.96,"c":33.4,"v":741300},{"d":"2023-05-03","o":33.85,"h":34.53,"l":32.64,"c":32.94,"v":838400},{"d":"2023-05-04","o":32.49,"h":32.51,"l":31.28,"c":31.79,"v":708600},{"d":"2023-05-05","o":32.46,"h":33.03,"l":32.25,"c":32.69,"v":477700},{"d":"2023-05-08","o":32.95,"h":32.95,"l":32.43,"c":32.6,"v":300500},{"d":"2023-05-09","o":32.3,"h":32.83,"l":32.15,"c":32.65,"v":285100},{"d":"2023-05-10","o":33,"h":33.36,"l":32.18,"c":32.64,"v":446400},{"d":"2023-05-11","o":32.5,"h":32.62,"l":31.99,"c":32.47,"v":384500},{"d":"2023-05-12","o":32.43,"h":32.64,"l":31.81,"c":32.06,"v":236200},{"d":"2023-05-15","o":32.23,"h":32.85,"l":32.06,"c":32.71,"v":387400},{"d":"2023-05-16","o":32.05,"h":32.11,"l":31.47,"c":31.5,"v":326000},{"d":"2023-05-17","o":31.66,"h":32.44,"l":31.41,"c":32.37,"v":374200},{"d":"2023-05-18","o":32.27,"h":33.03,"l":32.13,"c":32.9,"v":306700},{"d":"2023-05-19","o":33.16,"h":33.16,"l":32.43,"c":32.79,"v":384900},{"d":"2023-05-22","o":32.79,"h":33.51,"l":32.51,"c":33.38,"v":367800},{"d":"2023-05-23","o":33.37,"h":33.85,"l":33.2,"c":33.32,"v":562800},{"d":"2023-05-24","o":33.07,"h":33.3,"l":32.55,"c":32.87,"v":360900},{"d":"2023-05-25","o":32.86,"h":33.01,"l":32.41,"c":32.58,"v":220300},{"d":"2023-05-26","o":32.72,"h":33.13,"l":32.68,"c":32.8,"v":285000},{"d":"2023-05-30","o":32.96,"h":33.3,"l":32.45,"c":32.99,"v":283400},{"d":"2023-05-31","o":32.89,"h":33,"l":31.75,"c":32,"v":377200},{"d":"2023-06-01","o":32.11,"h":32.38,"l":31.54,"c":32.16,"v":392600},{"d":"2023-06-02","o":32.62,"h":33.53,"l":32.62,"c":33.16,"v":438200},{"d":"2023-06-05","o":35,"h":35.14,"l":33.82,"c":34.26,"v":1380800},{"d":"2023-06-06","o":34.11,"h":35.03,"l":34.08,"c":34.74,"v":805000},{"d":"2023-06-07","o":34.99,"h":35.6,"l":34.97,"c":35.31,"v":1857400},{"d":"2023-06-08","o":35.2,"h":35.88,"l":34.97,"c":35.82,"v":607700},{"d":"2023-06-09","o":35.73,"h":36.45,"l":35.72,"c":36.09,"v":700300},{"d":"2023-06-12","o":35.95,"h":36.93,"l":35.92,"c":36.83,"v":1316700},{"d":"2023-06-13","o":36.72,"h":37.99,"l":36.69,"c":37.87,"v":1049400},{"d":"2023-06-14","o":37.88,"h":38.56,"l":37.7,"c":38.44,"v":1572600},{"d":"2023-06-15","o":38.29,"h":39.23,"l":38.17,"c":39.18,"v":1129900},{"d":"2023-06-16","o":39.18,"h":39.35,"l":38.21,"c":38.93,"v":14238500},{"d":"2023-06-20","o":38.48,"h":38.65,"l":37.75,"c":37.91,"v":1599500},{"d":"2023-06-21","o":37.91,"h":37.92,"l":37.49,"c":37.51,"v":957300},{"d":"2023-06-22","o":37.37,"h":37.54,"l":36.95,"c":37.23,"v":1302500},{"d":"2023-06-23","o":36.76,"h":37.29,"l":36.08,"c":36.25,"v":1393600},{"d":"2023-06-26","o":36.2,"h":36.92,"l":36,"c":36.64,"v":938200},{"d":"2023-06-27","o":36.79,"h":38.16,"l":36.65,"c":38.12,"v":1232200},{"d":"2023-06-28","o":38.36,"h":39.11,"l":38.05,"c":39.07,"v":827200},{"d":"2023-06-29","o":39.1,"h":39.93,"l":39.1,"c":39.89,"v":704600},{"d":"2023-06-30","o":40,"h":40.2,"l":39.3,"c":39.31,"v":799900},{"d":"2023-07-03","o":39.23,"h":39.79,"l":39.23,"c":39.55,"v":230400},{"d":"2023-07-05","o":39.25,"h":39.44,"l":38.75,"c":39.34,"v":766100},{"d":"2023-07-06","o":38.87,"h":38.92,"l":37.95,"c":38.42,"v":512800},{"d":"2023-07-07","o":38.5,"h":39.05,"l":38.29,"c":38.51,"v":1202600},{"d":"2023-07-10","o":38.52,"h":39.56,"l":38.52,"c":39.48,"v":713700},{"d":"2023-07-11","o":39.7,"h":39.82,"l":39.21,"c":39.67,"v":554000},{"d":"2023-07-12","o":40.1,"h":41.04,"l":40.1,"c":40.96,"v":697900},{"d":"2023-07-13","o":41.35,"h":41.93,"l":40.96,"c":41.77,"v":835600},{"d":"2023-07-14","o":41.59,"h":41.78,"l":41.11,"c":41.62,"v":644700},{"d":"2023-07-17","o":41.61,"h":42.28,"l":41.28,"c":42.16,"v":660000},{"d":"2023-07-18","o":42.18,"h":42.97,"l":42,"c":42.72,"v":662800},{"d":"2023-07-19","o":42.63,"h":42.89,"l":42.39,"c":42.52,"v":768300},{"d":"2023-07-20","o":42.4,"h":42.55,"l":42.12,"c":42.43,"v":361200},{"d":"2023-07-21","o":42.76,"h":42.86,"l":42.2,"c":42.25,"v":463400},{"d":"2023-07-24","o":42.37,"h":42.65,"l":42.15,"c":42.46,"v":462200},{"d":"2023-07-25","o":42.17,"h":42.58,"l":42.17,"c":42.21,"v":878300},{"d":"2023-07-26","o":42.01,"h":42.35,"l":41.63,"c":42.14,"v":586300},{"d":"2023-07-27","o":41.99,"h":42.39,"l":41.15,"c":41.2,"v":928000},{"d":"2023-07-28","o":41.87,"h":42,"l":41.04,"c":41.14,"v":773400},{"d":"2023-07-31","o":41.2,"h":41.61,"l":41.09,"c":41.49,"v":842300},{"d":"2023-08-01","o":41.31,"h":41.57,"l":40.96,"c":41.23,"v":1286600},{"d":"2023-08-02","o":40.89,"h":41.16,"l":37.3,"c":38.51,"v":1305800},{"d":"2023-08-03","o":38.59,"h":39.04,"l":38.02,"c":38.3,"v":659300},{"d":"2023-08-04","o":38.24,"h":38.99,"l":38.07,"c":38.51,"v":533800},{"d":"2023-08-07","o":38.53,"h":39.38,"l":38.44,"c":39.01,"v":626000},{"d":"2023-08-08","o":38.39,"h":38.42,"l":37.73,"c":38.29,"v":642200},{"d":"2023-08-09","o":38.12,"h":38.47,"l":37.72,"c":38.34,"v":398300},{"d":"2023-08-10","o":38.56,"h":38.92,"l":38.02,"c":38.16,"v":505500},{"d":"2023-08-11","o":38,"h":38.49,"l":38,"c":38.16,"v":413400},{"d":"2023-08-14","o":38.08,"h":38.37,"l":37.9,"c":38.19,"v":513200},{"d":"2023-08-15","o":37.89,"h":38.01,"l":37.22,"c":37.25,"v":396300},{"d":"2023-08-16","o":36.55,"h":37.02,"l":36.37,"c":36.38,"v":317500},{"d":"2023-08-17","o":36.49,"h":36.99,"l":36.35,"c":36.45,"v":542000},{"d":"2023-08-18","o":36.01,"h":36.96,"l":35.85,"c":36.76,"v":693100},{"d":"2023-08-21","o":36.88,"h":37.06,"l":36.41,"c":36.53,"v":531700},{"d":"2023-08-22","o":36.66,"h":36.94,"l":36.03,"c":36.16,"v":302900},{"d":"2023-08-23","o":36.26,"h":37.27,"l":36.16,"c":37.26,"v":437400},{"d":"2023-08-24","o":37.3,"h":37.75,"l":37.18,"c":37.25,"v":413600},{"d":"2023-08-25","o":37.41,"h":37.61,"l":36.85,"c":37.31,"v":329500},{"d":"2023-08-28","o":37.41,"h":37.78,"l":37.24,"c":37.54,"v":790200},{"d":"2023-08-29","o":37.52,"h":38.09,"l":37.37,"c":38,"v":461100},{"d":"2023-08-30","o":38,"h":38.33,"l":37.93,"c":38.24,"v":731800},{"d":"2023-08-31","o":38.12,"h":38.57,"l":38.07,"c":38.42,"v":550200},{"d":"2023-09-01","o":38.73,"h":39.37,"l":38.34,"c":38.99,"v":531600},{"d":"2023-09-05","o":38.63,"h":38.72,"l":38.04,"c":38.06,"v":459500},{"d":"2023-09-06","o":37.95,"h":38.42,"l":37.44,"c":37.73,"v":417200},{"d":"2023-09-07","o":37.45,"h":37.94,"l":37.15,"c":37.92,"v":324800},{"d":"2023-09-08","o":38.02,"h":38.5,"l":37.82,"c":37.99,"v":358200},{"d":"2023-09-11","o":38.26,"h":38.46,"l":38,"c":38.22,"v":539100},{"d":"2023-09-12","o":38.01,"h":38.63,"l":38.01,"c":38.44,"v":283100},{"d":"2023-09-13","o":38.34,"h":38.34,"l":37.47,"c":37.59,"v":501100},{"d":"2023-09-14","o":37.62,"h":37.63,"l":36.88,"c":37.19,"v":754100},{"d":"2023-09-15","o":37.04,"h":37.43,"l":36.65,"c":37.22,"v":1325600},{"d":"2023-09-18","o":37.28,"h":37.28,"l":36.75,"c":36.96,"v":653200},{"d":"2023-09-19","o":36.82,"h":37.24,"l":36.74,"c":36.98,"v":375600},{"d":"2023-09-20","o":37.26,"h":37.95,"l":37.2,"c":37.33,"v":611500},{"d":"2023-09-21","o":36.97,"h":37.39,"l":36.56,"c":37,"v":609800},{"d":"2023-09-22","o":37.21,"h":37.35,"l":36.9,"c":37.1,"v":340300},{"d":"2023-09-25","o":36.82,"h":37.29,"l":36.82,"c":37.08,"v":392900},{"d":"2023-09-26","o":36.8,"h":37.02,"l":36.28,"c":36.33,"v":588500},{"d":"2023-09-27","o":36.62,"h":37.18,"l":36.59,"c":36.76,"v":461600},{"d":"2023-09-28","o":36.79,"h":37.98,"l":36.67,"c":37.89,"v":876700},{"d":"2023-09-29","o":38.23,"h":38.46,"l":37.39,"c":37.42,"v":601500},{"d":"2023-10-02","o":37.16,"h":37.31,"l":36.65,"c":36.75,"v":497800},{"d":"2023-10-03","o":36.3,"h":36.48,"l":35.08,"c":35.28,"v":436100},{"d":"2023-10-04","o":35.37,"h":35.73,"l":35.12,"c":35.6,"v":310200},{"d":"2023-10-05","o":35.58,"h":36.06,"l":35.31,"c":35.97,"v":339600},{"d":"2023-10-06","o":35.7,"h":36.56,"l":35.7,"c":36.15,"v":353000},{"d":"2023-10-09","o":35.85,"h":36.24,"l":35.85,"c":36.11,"v":334800},{"d":"2023-10-10","o":36.09,"h":36.63,"l":36.08,"c":36.31,"v":476900},{"d":"2023-10-11","o":36.27,"h":36.45,"l":35.85,"c":36.2,"v":277400},{"d":"2023-10-12","o":36.25,"h":36.25,"l":35.36,"c":35.64,"v":225000},{"d":"2023-10-13","o":35.67,"h":35.94,"l":35.06,"c":35.5,"v":291000},{"d":"2023-10-16","o":36.01,"h":36.43,"l":35.66,"c":35.7,"v":435200},{"d":"2023-10-17","o":35.52,"h":36.14,"l":35.52,"c":35.9,"v":395400},{"d":"2023-10-18","o":35.47,"h":35.52,"l":34.85,"c":34.93,"v":250800},{"d":"2023-10-19","o":34.74,"h":34.92,"l":33.81,"c":33.86,"v":777500},{"d":"2023-10-20","o":33.95,"h":34.05,"l":33.33,"c":33.34,"v":621500},{"d":"2023-10-23","o":33.18,"h":33.52,"l":32.88,"c":32.9,"v":353600},{"d":"2023-10-24","o":33.05,"h":33.47,"l":32.83,"c":33.08,"v":406500},{"d":"2023-10-25","o":32.75,"h":33.09,"l":32.16,"c":32.29,"v":741300},{"d":"2023-10-26","o":32.29,"h":33.17,"l":32.29,"c":32.84,"v":493500},{"d":"2023-10-27","o":33.02,"h":33.13,"l":32.12,"c":32.23,"v":528800},{"d":"2023-10-30","o":32.66,"h":32.99,"l":32.4,"c":32.62,"v":607700},{"d":"2023-10-31","o":32.9,"h":33.02,"l":32.59,"c":33,"v":533700},{"d":"2023-11-01","o":33.99,"h":33.99,"l":32.32,"c":33.76,"v":919100},{"d":"2023-11-02","o":34.02,"h":35.86,"l":33.9,"c":35.85,"v":745600},{"d":"2023-11-03","o":36.67,"h":37.12,"l":36.2,"c":36.28,"v":592000},{"d":"2023-11-06","o":36.18,"h":36.18,"l":35.41,"c":35.86,"v":378800},{"d":"2023-11-07","o":35.83,"h":36.01,"l":35.13,"c":35.15,"v":417800},{"d":"2023-11-08","o":35.16,"h":35.49,"l":34.95,"c":35.43,"v":341200},{"d":"2023-11-09","o":35.59,"h":36.03,"l":35.44,"c":35.92,"v":950000},{"d":"2023-11-10","o":36.02,"h":36.52,"l":35.57,"c":36.43,"v":458600},{"d":"2023-11-13","o":36.18,"h":36.53,"l":35.96,"c":36.35,"v":402700},{"d":"2023-11-14","o":37.5,"h":38.01,"l":37.22,"c":37.98,"v":1100600},{"d":"2023-11-15","o":37.44,"h":38.34,"l":37.38,"c":37.8,"v":1296200},{"d":"2023-11-16","o":37.83,"h":38,"l":37.45,"c":37.93,"v":699100},{"d":"2023-11-17","o":38.28,"h":38.52,"l":37.91,"c":37.98,"v":900800},{"d":"2023-11-20","o":37.88,"h":37.88,"l":36.99,"c":37.44,"v":757400},{"d":"2023-11-21","o":37.28,"h":37.44,"l":36.64,"c":36.95,"v":692100},{"d":"2023-11-22","o":37.31,"h":37.44,"l":36.94,"c":37.12,"v":922500},{"d":"2023-11-24","o":37.18,"h":37.21,"l":36.81,"c":36.96,"v":330300},{"d":"2023-11-27","o":36.69,"h":37.28,"l":36.45,"c":37.23,"v":995600},{"d":"2023-11-28","o":37.31,"h":37.45,"l":36.89,"c":36.98,"v":469700},{"d":"2023-11-29","o":37.3,"h":37.52,"l":37.19,"c":37.34,"v":746900},{"d":"2023-11-30","o":37.6,"h":38.39,"l":37.48,"c":37.65,"v":825100},{"d":"2023-12-01","o":37.46,"h":38.26,"l":37.16,"c":38.26,"v":612900},{"d":"2023-12-04","o":38.09,"h":38.64,"l":38.09,"c":38.11,"v":631800},{"d":"2023-12-05","o":37.92,"h":38.19,"l":37.58,"c":38.11,"v":317900},{"d":"2023-12-06","o":38.29,"h":38.71,"l":37.77,"c":37.84,"v":391400},{"d":"2023-12-07","o":37.95,"h":38.92,"l":37.74,"c":38.9,"v":555500},{"d":"2023-12-08","o":38.72,"h":39.33,"l":38.72,"c":39.25,"v":348200},{"d":"2023-12-11","o":39.25,"h":39.4,"l":39.03,"c":39.35,"v":330300},{"d":"2023-12-12","o":39.54,"h":40.66,"l":39.37,"c":40.44,"v":601900},{"d":"2023-12-13","o":40.38,"h":41.32,"l":39.64,"c":41.06,"v":1806700},{"d":"2023-12-14","o":41.89,"h":44.87,"l":41.71,"c":44.79,"v":1033300},{"d":"2023-12-15","o":44.59,"h":45.44,"l":44.28,"c":45.24,"v":1371800},{"d":"2023-12-18","o":45.4,"h":45.64,"l":44.33,"c":44.33,"v":796300},{"d":"2023-12-19","o":44.69,"h":45.57,"l":44.54,"c":45.1,"v":634500},{"d":"2023-12-20","o":44.97,"h":45.92,"l":44.46,"c":44.49,"v":581500},{"d":"2023-12-21","o":44.9,"h":45.1,"l":44.36,"c":44.83,"v":412200},{"d":"2023-12-22","o":45.4,"h":45.68,"l":44.7,"c":44.88,"v":374800},{"d":"2023-12-26","o":45.03,"h":45.41,"l":44.82,"c":45.21,"v":230100},{"d":"2023-12-27","o":45.52,"h":45.56,"l":45.04,"c":45.19,"v":298200},{"d":"2023-12-28","o":44.94,"h":45.26,"l":44.7,"c":44.89,"v":269600},{"d":"2023-12-29","o":44.63,"h":44.77,"l":43.97,"c":44.18,"v":418000},{"d":"2024-01-02","o":43.7,"h":44.05,"l":43.17,"c":43.97,"v":384000},{"d":"2024-01-03","o":43.64,"h":43.78,"l":42.29,"c":42.31,"v":586400},{"d":"2024-01-04","o":42.05,"h":43.13,"l":41.99,"c":42.55,"v":839900},{"d":"2024-01-05","o":42.09,"h":42.99,"l":42,"c":42.84,"v":454500},{"d":"2024-01-08","o":42.93,"h":43.77,"l":42.76,"c":43.75,"v":682900},{"d":"2024-01-09","o":43.2,"h":43.32,"l":42.66,"c":42.72,"v":317900},{"d":"2024-01-10","o":42.72,"h":43.51,"l":42.5,"c":43.49,"v":394800},{"d":"2024-01-11","o":43.62,"h":44.01,"l":42.54,"c":42.67,"v":586600},{"d":"2024-01-12","o":43.09,"h":43.09,"l":41.92,"c":42.3,"v":398600},{"d":"2024-01-16","o":41.87,"h":41.9,"l":41.17,"c":41.43,"v":555900},{"d":"2024-01-17","o":40.77,"h":41.39,"l":40.46,"c":41.27,"v":443600},{"d":"2024-01-18","o":41.57,"h":41.58,"l":40.65,"c":41.24,"v":554800},{"d":"2024-01-19","o":41.35,"h":41.87,"l":40.87,"c":41.87,"v":593700},{"d":"2024-01-22","o":42.12,"h":43.14,"l":42.12,"c":42.61,"v":497500},{"d":"2024-01-23","o":42.73,"h":42.96,"l":41.6,"c":41.61,"v":379500},{"d":"2024-01-24","o":42.17,"h":42.29,"l":41.3,"c":41.36,"v":348900},{"d":"2024-01-25","o":42.06,"h":42.24,"l":41.55,"c":41.86,"v":328700},{"d":"2024-01-26","o":42.1,"h":42.29,"l":41.34,"c":41.68,"v":524500},{"d":"2024-01-29","o":42.03,"h":42.75,"l":41.76,"c":42.66,"v":783100},{"d":"2024-01-30","o":42.37,"h":42.79,"l":41.99,"c":42.23,"v":731600},{"d":"2024-01-31","o":42.8,"h":43.26,"l":41.73,"c":41.9,"v":769600},{"d":"2024-02-01","o":42.31,"h":44,"l":42.31,"c":43.98,"v":852900},{"d":"2024-02-02","o":43.63,"h":44.23,"l":42.72,"c":42.82,"v":798600},{"d":"2024-02-05","o":42.29,"h":42.48,"l":41.51,"c":41.94,"v":611300},{"d":"2024-02-06","o":41.79,"h":42.34,"l":41.62,"c":42.3,"v":401700},{"d":"2024-02-07","o":42.46,"h":42.89,"l":42,"c":42.57,"v":869300},{"d":"2024-02-08","o":42.7,"h":42.74,"l":42.07,"c":42.39,"v":369400},{"d":"2024-02-09","o":42.58,"h":43.28,"l":42.25,"c":42.86,"v":406700},{"d":"2024-02-12","o":42.8,"h":43.79,"l":42.78,"c":43.38,"v":566200},{"d":"2024-02-13","o":41.9,"h":42.26,"l":40.98,"c":41.34,"v":792000},{"d":"2024-02-14","o":40.78,"h":41.08,"l":40.38,"c":40.92,"v":485700},{"d":"2024-02-15","o":41.31,"h":42.7,"l":40.93,"c":42.56,"v":523800},{"d":"2024-02-16","o":42.05,"h":42.52,"l":41.74,"c":42.13,"v":419500},{"d":"2024-02-20","o":41.67,"h":42.18,"l":41.63,"c":41.96,"v":393000},{"d":"2024-02-21","o":41.79,"h":41.86,"l":41.2,"c":41.62,"v":378000},{"d":"2024-02-22","o":41.96,"h":42.69,"l":41.91,"c":42.6,"v":339500},{"d":"2024-02-23","o":42.6,"h":42.7,"l":42.13,"c":42.16,"v":239100},{"d":"2024-02-26","o":41.88,"h":42.37,"l":41.72,"c":42.09,"v":318500},{"d":"2024-02-27","o":42.41,"h":42.44,"l":42.01,"c":42.12,"v":261600},{"d":"2024-02-28","o":41.67,"h":42.19,"l":41.67,"c":41.9,"v":395500},{"d":"2024-02-29","o":42.31,"h":43.11,"l":42.18,"c":43.07,"v":664600},{"d":"2024-03-01","o":43.06,"h":43.72,"l":42.6,"c":43.69,"v":677900},{"d":"2024-03-04","o":43.89,"h":45.58,"l":43.89,"c":44.71,"v":727700},{"d":"2024-03-05","o":44.4,"h":45.52,"l":44.4,"c":44.97,"v":571700},{"d":"2024-03-06","o":45.53,"h":45.53,"l":44.32,"c":44.78,"v":458900},{"d":"2024-03-07","o":45,"h":45.86,"l":45,"c":45.38,"v":483900},{"d":"2024-03-08","o":45.84,"h":45.92,"l":44.71,"c":44.71,"v":462500},{"d":"2024-03-11","o":44.59,"h":44.98,"l":44.32,"c":44.81,"v":411800},{"d":"2024-03-12","o":45.24,"h":45.24,"l":43.47,"c":43.48,"v":400100},{"d":"2024-03-13","o":43.38,"h":44.12,"l":43.38,"c":43.72,"v":349000},{"d":"2024-03-14","o":43.52,"h":43.7,"l":42.3,"c":42.72,"v":440800},{"d":"2024-03-15","o":42.45,"h":43.43,"l":42.45,"c":43.13,"v":1484600},{"d":"2024-03-18","o":43.02,"h":43.06,"l":42.58,"c":42.78,"v":340000},{"d":"2024-03-19","o":42.55,"h":43.39,"l":42.45,"c":43.11,"v":362900},{"d":"2024-03-20","o":42.91,"h":44.16,"l":42.82,"c":43.82,"v":267400},{"d":"2024-03-21","o":44.21,"h":45.28,"l":44.2,"c":44.76,"v":346200},{"d":"2024-03-22","o":44.68,"h":44.75,"l":44.07,"c":44.39,"v":247000},{"d":"2024-03-25","o":44.53,"h":44.72,"l":43.97,"c":43.99,"v":197700},{"d":"2024-03-26","o":44.22,"h":44.59,"l":43.96,"c":44.4,"v":293800},{"d":"2024-03-27","o":44.86,"h":45.58,"l":44.72,"c":45.56,"v":476400},{"d":"2024-03-28","o":45.6,"h":46.08,"l":45.42,"c":45.77,"v":543700},{"d":"2024-04-01","o":45.71,"h":45.71,"l":45.1,"c":45.49,"v":353000},{"d":"2024-04-02","o":45.41,"h":45.41,"l":44.48,"c":45.1,"v":395900},{"d":"2024-04-03","o":44.6,"h":45.48,"l":44.6,"c":45.24,"v":311200},{"d":"2024-04-04","o":45.62,"h":46.06,"l":44.61,"c":44.62,"v":243200},{"d":"2024-04-05","o":44.65,"h":45.2,"l":44.39,"c":44.97,"v":261100},{"d":"2024-04-08","o":45.2,"h":46.56,"l":45.17,"c":46.2,"v":472300},{"d":"2024-04-09","o":46.24,"h":46.75,"l":45.5,"c":46.74,"v":265000},{"d":"2024-04-10","o":45.52,"h":46.14,"l":44.39,"c":44.64,"v":572500},{"d":"2024-04-11","o":44.93,"h":44.93,"l":43.91,"c":44.06,"v":414000},{"d":"2024-04-12","o":43.78,"h":44.03,"l":43.09,"c":43.5,"v":348700},{"d":"2024-04-15","o":43.73,"h":44.09,"l":42.6,"c":42.98,"v":291400},{"d":"2024-04-16","o":42.54,"h":42.78,"l":41.86,"c":42.44,"v":469900},{"d":"2024-04-17","o":42.7,"h":42.75,"l":42.11,"c":42.19,"v":374900},{"d":"2024-04-18","o":42.58,"h":42.84,"l":42.09,"c":42.16,"v":412600},{"d":"2024-04-19","o":42.1,"h":42.93,"l":42.1,"c":42.62,"v":449400},{"d":"2024-04-22","o":42.69,"h":42.97,"l":42.36,"c":42.55,"v":528600},{"d":"2024-04-23","o":42.61,"h":43.52,"l":42.61,"c":43.43,"v":518000},{"d":"2024-04-24","o":42.55,"h":43.02,"l":40.5,"c":42.2,"v":598300},{"d":"2024-04-25","o":41.46,"h":41.46,"l":40.33,"c":41.04,"v":581100},{"d":"2024-04-26","o":41.29,"h":42.11,"l":41.01,"c":41.96,"v":485600},{"d":"2024-04-29","o":42.04,"h":42.34,"l":41.37,"c":41.75,"v":345400},{"d":"2024-04-30","o":41.42,"h":41.68,"l":40.87,"c":40.93,"v":346300},{"d":"2024-05-01","o":40.76,"h":41.69,"l":40.53,"c":40.84,"v":483500},{"d":"2024-05-02","o":41.3,"h":41.99,"l":41.01,"c":41.93,"v":397900},{"d":"2024-05-03","o":42.86,"h":42.96,"l":42.15,"c":42.29,"v":402600},{"d":"2024-05-06","o":42.78,"h":43,"l":42.44,"c":42.96,"v":339900},{"d":"2024-05-07","o":43.13,"h":43.72,"l":43.11,"c":43.38,"v":347700},{"d":"2024-05-08","o":43.06,"h":43.84,"l":42.93,"c":43.83,"v":301700},{"d":"2024-05-09","o":43.88,"h":44.93,"l":43.53,"c":44.85,"v":316800},{"d":"2024-05-10","o":44.8,"h":44.8,"l":43.68,"c":44.06,"v":265300},{"d":"2024-05-13","o":44.4,"h":45.11,"l":44.33,"c":44.88,"v":521300},{"d":"2024-05-14","o":45.23,"h":45.92,"l":45.08,"c":45.75,"v":368500},{"d":"2024-05-15","o":46.25,"h":46.73,"l":46.22,"c":46.42,"v":378900},{"d":"2024-05-16","o":45.6,"h":45.62,"l":45.12,"c":45.21,"v":212600},{"d":"2024-05-17","o":45.26,"h":45.26,"l":44.79,"c":44.84,"v":346500},{"d":"2024-05-20","o":44.71,"h":45.66,"l":44.71,"c":45.58,"v":269200},{"d":"2024-05-21","o":45.42,"h":46.01,"l":45.24,"c":45.91,"v":216800},{"d":"2024-05-22","o":45.72,"h":45.81,"l":44.94,"c":45.28,"v":367200},{"d":"2024-05-23","o":45.39,"h":45.58,"l":44.22,"c":44.41,"v":348400},{"d":"2024-05-24","o":44.72,"h":45.07,"l":44.57,"c":45.05,"v":283600},{"d":"2024-05-28","o":45.18,"h":45.33,"l":43.89,"c":44.19,"v":314600},{"d":"2024-05-29","o":42.92,"h":43.32,"l":42.52,"c":43.02,"v":422400},{"d":"2024-05-30","o":43.42,"h":43.68,"l":43.15,"c":43.41,"v":286700},{"d":"2024-05-31","o":43.6,"h":44.06,"l":43.27,"c":44.03,"v":443000},{"d":"2024-06-03","o":44.57,"h":44.63,"l":43.42,"c":43.71,"v":313700},{"d":"2024-06-04","o":43.4,"h":43.8,"l":43.09,"c":43.73,"v":322400},{"d":"2024-06-05","o":44,"h":44.17,"l":43.35,"c":43.62,"v":233900},{"d":"2024-06-06","o":43.34,"h":43.7,"l":43.25,"c":43.26,"v":187900},{"d":"2024-06-07","o":42.81,"h":42.99,"l":42.4,"c":42.76,"v":243100},{"d":"2024-06-10","o":42.4,"h":42.82,"l":42.25,"c":42.64,"v":274400},{"d":"2024-06-11","o":42.29,"h":42.6,"l":42.14,"c":42.15,"v":374500},{"d":"2024-06-12","o":43.83,"h":43.83,"l":40.83,"c":41.03,"v":1015300},{"d":"2024-06-13","o":40.91,"h":40.93,"l":39.92,"c":40.05,"v":571800},{"d":"2024-06-14","o":39.66,"h":39.85,"l":39.45,"c":39.8,"v":397400},{"d":"2024-06-17","o":39.72,"h":40.53,"l":39.34,"c":40.28,"v":364500},{"d":"2024-06-18","o":40.23,"h":41.01,"l":40.23,"c":40.57,"v":263400},{"d":"2024-06-20","o":40.55,"h":41.18,"l":40.41,"c":41.06,"v":393500},{"d":"2024-06-21","o":41.14,"h":41.2,"l":40.48,"c":40.59,"v":781800},{"d":"2024-06-24","o":40.78,"h":41.76,"l":40.77,"c":41.32,"v":330000},{"d":"2024-06-25","o":41.15,"h":41.32,"l":40.67,"c":41,"v":424900},{"d":"2024-06-26","o":40.78,"h":40.97,"l":40.41,"c":40.49,"v":410100},{"d":"2024-06-27","o":40.58,"h":40.74,"l":40.1,"c":40.56,"v":554200},{"d":"2024-06-28","o":40.9,"h":41.66,"l":40.79,"c":41.27,"v":1676800},{"d":"2024-07-01","o":41.38,"h":41.46,"l":40.15,"c":40.22,"v":314600},{"d":"2024-07-02","o":40.01,"h":40.39,"l":39.95,"c":40.2,"v":374700},{"d":"2024-07-03","o":40.41,"h":41.11,"l":40.4,"c":40.58,"v":147900},{"d":"2024-07-05","o":40.49,"h":40.83,"l":39.86,"c":39.93,"v":371100},{"d":"2024-07-08","o":40,"h":40.34,"l":39.17,"c":39.27,"v":539400},{"d":"2024-07-09","o":39.13,"h":39.26,"l":38.66,"c":38.76,"v":474000},{"d":"2024-07-10","o":38.85,"h":39.99,"l":38.57,"c":39.95,"v":521000},{"d":"2024-07-11","o":40.89,"h":41.85,"l":40.66,"c":41.18,"v":718500},{"d":"2024-07-12","o":41.61,"h":42.3,"l":41.37,"c":41.81,"v":689700},{"d":"2024-07-15","o":42.1,"h":42.72,"l":42.01,"c":42.23,"v":570500},{"d":"2024-07-16","o":42.34,"h":43.55,"l":42.34,"c":43.32,"v":680300},{"d":"2024-07-17","o":43,"h":44.08,"l":42.82,"c":43.44,"v":502700},{"d":"2024-07-18","o":43.18,"h":44.5,"l":42.59,"c":43,"v":351100},{"d":"2024-07-19","o":42.89,"h":42.89,"l":41.75,"c":42.09,"v":414700},{"d":"2024-07-22","o":42.29,"h":42.96,"l":41.84,"c":42.85,"v":450900},{"d":"2024-07-23","o":42.67,"h":43.3,"l":42.5,"c":42.6,"v":507200},{"d":"2024-07-24","o":42.52,"h":42.72,"l":41.04,"c":41.43,"v":875500},{"d":"2024-07-25","o":41.58,"h":43.63,"l":41.58,"c":43.16,"v":608800},{"d":"2024-07-26","o":43.93,"h":43.95,"l":43.22,"c":43.71,"v":347000},{"d":"2024-07-29","o":43.55,"h":43.63,"l":42.44,"c":42.88,"v":338200},{"d":"2024-07-30","o":43.14,"h":43.61,"l":42.72,"c":43.48,"v":497000},{"d":"2024-07-31","o":43.55,"h":44.88,"l":43.21,"c":44.16,"v":533600},{"d":"2024-08-01","o":44.23,"h":44.7,"l":42.26,"c":42.36,"v":428000},{"d":"2024-08-02","o":41.26,"h":41.49,"l":40.07,"c":40.61,"v":566800},{"d":"2024-08-05","o":39.27,"h":39.59,"l":38.15,"c":38.4,"v":606700},{"d":"2024-08-06","o":38.31,"h":39.23,"l":38.16,"c":38.74,"v":567000},{"d":"2024-08-07","o":39.43,"h":39.53,"l":37.89,"c":38.04,"v":625900},{"d":"2024-08-08","o":38.37,"h":39.17,"l":38.33,"c":38.7,"v":396200},{"d":"2024-08-09","o":38.78,"h":39.49,"l":38.61,"c":39.1,"v":417200},{"d":"2024-08-12","o":39.22,"h":39.6,"l":38.92,"c":39.04,"v":389100},{"d":"2024-08-13","o":39.7,"h":39.82,"l":38.97,"c":39.79,"v":412900},{"d":"2024-08-14","o":40,"h":40.1,"l":39.52,"c":39.69,"v":521200},{"d":"2024-08-15","o":40.3,"h":40.66,"l":39.94,"c":40.44,"v":736500},{"d":"2024-08-16","o":39.62,"h":40.56,"l":39.6,"c":40.46,"v":492500},{"d":"2024-08-19","o":40.66,"h":41.36,"l":40.47,"c":41.01,"v":443800},{"d":"2024-08-20","o":40.77,"h":40.83,"l":40.13,"c":40.4,"v":301700},{"d":"2024-08-21","o":40.65,"h":41.31,"l":40.24,"c":41.18,"v":489400},{"d":"2024-08-22","o":41.15,"h":41.31,"l":40.81,"c":41.29,"v":284000},{"d":"2024-08-23","o":41.63,"h":42.51,"l":41.5,"c":42.07,"v":330800},{"d":"2024-08-26","o":42.5,"h":42.81,"l":41.7,"c":41.92,"v":254800},{"d":"2024-08-27","o":41.69,"h":42,"l":41.52,"c":41.84,"v":298200},{"d":"2024-08-28","o":41.69,"h":41.99,"l":41.17,"c":41.48,"v":262800},{"d":"2024-08-29","o":41.91,"h":41.96,"l":41.23,"c":41.34,"v":310600},{"d":"2024-08-30","o":41.54,"h":41.87,"l":41.11,"c":41.59,"v":417100},{"d":"2024-09-03","o":41.21,"h":41.5,"l":40.3,"c":40.57,"v":417900},{"d":"2024-09-04","o":40.37,"h":40.63,"l":39.89,"c":40.09,"v":260400},{"d":"2024-09-05","o":40.23,"h":40.53,"l":39.81,"c":39.96,"v":273000},{"d":"2024-09-06","o":40.02,"h":40.24,"l":39.06,"c":39.3,"v":219100},{"d":"2024-09-09","o":39.47,"h":39.72,"l":39.25,"c":39.6,"v":319700},{"d":"2024-09-10","o":39.65,"h":39.84,"l":39,"c":39.82,"v":402500},{"d":"2024-09-11","o":39.62,"h":40.23,"l":38.95,"c":40.06,"v":466300},{"d":"2024-09-12","o":40.48,"h":40.7,"l":39.81,"c":40.48,"v":541200},{"d":"2024-09-13","o":40.88,"h":40.99,"l":40.52,"c":40.81,"v":374800},{"d":"2024-09-16","o":41.02,"h":41.94,"l":40.57,"c":41.51,"v":418800},{"d":"2024-09-17","o":41.96,"h":42.62,"l":41.5,"c":42.13,"v":317100},{"d":"2024-09-18","o":42.29,"h":43.18,"l":41.9,"c":42.17,"v":461400},{"d":"2024-09-19","o":43.31,"h":43.31,"l":42.69,"c":43.05,"v":370700},{"d":"2024-09-20","o":43.04,"h":43.04,"l":42.26,"c":42.69,"v":1243700},{"d":"2024-09-23","o":42.93,"h":43.13,"l":42.42,"c":42.89,"v":434300},{"d":"2024-09-24","o":43.07,"h":43.93,"l":42.95,"c":43.71,"v":364900},{"d":"2024-09-25","o":43.7,"h":43.75,"l":42.98,"c":42.99,"v":335900},{"d":"2024-09-26","o":43.64,"h":43.8,"l":43.16,"c":43.24,"v":386400},{"d":"2024-09-27","o":43.61,"h":43.8,"l":42.96,"c":43.16,"v":353300},{"d":"2024-09-30","o":42.92,"h":43.36,"l":42.63,"c":43.32,"v":391100},{"d":"2024-10-01","o":43.24,"h":43.24,"l":42.29,"c":42.49,"v":281200},{"d":"2024-10-02","o":42.32,"h":42.67,"l":42.07,"c":42.26,"v":435900},{"d":"2024-10-03","o":42.01,"h":42.17,"l":41.54,"c":41.74,"v":323300},{"d":"2024-10-04","o":42.37,"h":42.94,"l":42.05,"c":42.9,"v":280000},{"d":"2024-10-07","o":42.65,"h":42.82,"l":42.07,"c":42.49,"v":173200},{"d":"2024-10-08","o":42.39,"h":42.4,"l":42.06,"c":42.19,"v":381500},{"d":"2024-10-09","o":42.08,"h":42.71,"l":42.07,"c":42.69,"v":286800},{"d":"2024-10-10","o":42.27,"h":42.41,"l":41.75,"c":42.41,"v":408400},{"d":"2024-10-11","o":42.67,"h":43.78,"l":42.57,"c":43.41,"v":344400},{"d":"2024-10-14","o":43.31,"h":44.39,"l":43.08,"c":44.35,"v":375600},{"d":"2024-10-15","o":44.47,"h":45.29,"l":44.37,"c":44.74,"v":246700},{"d":"2024-10-16","o":45.26,"h":45.75,"l":45.2,"c":45.51,"v":342900},{"d":"2024-10-17","o":45.71,"h":46.35,"l":45.51,"c":46.29,"v":329200},{"d":"2024-10-18","o":46.47,"h":47.08,"l":46.33,"c":46.9,"v":484900},{"d":"2024-10-21","o":46.74,"h":46.74,"l":45.4,"c":45.41,"v":423200},{"d":"2024-10-22","o":45.36,"h":45.45,"l":44.09,"c":44.12,"v":540100},{"d":"2024-10-23","o":43.9,"h":44.14,"l":42.78,"c":43.19,"v":421600},{"d":"2024-10-24","o":43.44,"h":43.75,"l":43.19,"c":43.49,"v":348700},{"d":"2024-10-25","o":43.79,"h":44.23,"l":43.2,"c":43.65,"v":320600},{"d":"2024-10-28","o":44.05,"h":44.52,"l":43.7,"c":44.48,"v":264900},{"d":"2024-10-29","o":43.99,"h":44.44,"l":43.54,"c":43.56,"v":526400},{"d":"2024-10-30","o":45.13,"h":46.15,"l":44.47,"c":45.18,"v":684500},{"d":"2024-10-31","o":44.9,"h":45.43,"l":43.91,"c":44.1,"v":575300},{"d":"2024-11-01","o":44.34,"h":45.11,"l":44.18,"c":44.48,"v":507600},{"d":"2024-11-04","o":44.44,"h":44.79,"l":44.14,"c":44.48,"v":385600},{"d":"2024-11-05","o":44.2,"h":45.7,"l":44.2,"c":45.53,"v":386200},{"d":"2024-11-06","o":48.07,"h":49.3,"l":47.83,"c":48.99,"v":1056100},{"d":"2024-11-07","o":48.9,"h":49.02,"l":47.96,"c":48.16,"v":498600},{"d":"2024-11-08","o":48.1,"h":48.48,"l":47.49,"c":47.96,"v":453500},{"d":"2024-11-11","o":48.82,"h":49.52,"l":48.8,"c":49.17,"v":469700},{"d":"2024-11-12","o":49.12,"h":49.32,"l":46.73,"c":46.88,"v":479100},{"d":"2024-11-13","o":47.31,"h":47.83,"l":46.54,"c":47.13,"v":456300},{"d":"2024-11-14","o":47.44,"h":48.11,"l":47.1,"c":47.8,"v":371100},{"d":"2024-11-15","o":47.19,"h":47.3,"l":46.43,"c":46.67,"v":387300},{"d":"2024-11-18","o":46.83,"h":47.16,"l":46.49,"c":46.87,"v":407500},{"d":"2024-11-19","o":46.44,"h":46.81,"l":45.93,"c":46.43,"v":320800},{"d":"2024-11-20","o":46.49,"h":46.93,"l":45.9,"c":46.86,"v":304100},{"d":"2024-11-21","o":47.2,"h":47.95,"l":46.93,"c":47.46,"v":331400},{"d":"2024-11-22","o":47.64,"h":48.23,"l":47.57,"c":47.7,"v":368200},{"d":"2024-11-25","o":48.31,"h":48.77,"l":47.91,"c":47.94,"v":558100},{"d":"2024-11-26","o":47.65,"h":48.52,"l":47.49,"c":48.36,"v":343900},{"d":"2024-11-27","o":48.75,"h":49.18,"l":48.5,"c":48.63,"v":326800},{"d":"2024-11-29","o":48.86,"h":49.11,"l":48.4,"c":48.79,"v":233100},{"d":"2024-12-02","o":49.01,"h":49.18,"l":48.35,"c":49.1,"v":456300},{"d":"2024-12-03","o":49.33,"h":49.54,"l":48.67,"c":48.89,"v":338000},{"d":"2024-12-04","o":48.89,"h":49.27,"l":48.5,"c":48.8,"v":267700},{"d":"2024-12-05","o":48.84,"h":49.15,"l":48.22,"c":48.33,"v":239500},{"d":"2024-12-06","o":48.78,"h":48.78,"l":48.27,"c":48.35,"v":267600},{"d":"2024-12-09","o":48.64,"h":49.11,"l":48.35,"c":48.41,"v":353000},{"d":"2024-12-10","o":48.28,"h":49.29,"l":47.83,"c":48.48,"v":448300},{"d":"2024-12-11","o":49.08,"h":49.09,"l":48.14,"c":48.14,"v":323800},{"d":"2024-12-12","o":48.04,"h":48.3,"l":47.62,"c":47.74,"v":263200},{"d":"2024-12-13","o":47.7,"h":47.86,"l":46.84,"c":46.96,"v":262200},{"d":"2024-12-16","o":46.97,"h":47.65,"l":46.82,"c":47.38,"v":322200},{"d":"2024-12-17","o":46.92,"h":47.11,"l":45.75,"c":45.77,"v":446300},{"d":"2024-12-18","o":46,"h":46.14,"l":42.98,"c":43.16,"v":520900},{"d":"2024-12-19","o":43.67,"h":44.21,"l":42.98,"c":43.16,"v":473500},{"d":"2024-12-20","o":42.65,"h":43.81,"l":42.33,"c":43.74,"v":1242100},{"d":"2024-12-23","o":43.48,"h":44.03,"l":43.36,"c":43.91,"v":269400},{"d":"2024-12-24","o":44.11,"h":44.35,"l":43.93,"c":44.24,"v":185800},{"d":"2024-12-26","o":43.79,"h":44.89,"l":43.79,"c":44.66,"v":258000},{"d":"2024-12-27","o":44.21,"h":44.69,"l":43.52,"c":43.97,"v":212600},{"d":"2024-12-30","o":43.5,"h":43.77,"l":43.03,"c":43.21,"v":345100},{"d":"2024-12-31","o":43.43,"h":43.69,"l":42.94,"c":43.05,"v":304800},{"d":"2025-01-02","o":43.31,"h":43.61,"l":42.45,"c":42.51,"v":324400},{"d":"2025-01-03","o":42.68,"h":43.15,"l":42.35,"c":42.77,"v":348900},{"d":"2025-01-06","o":42.95,"h":43,"l":41.72,"c":41.79,"v":457300},{"d":"2025-01-07","o":42,"h":42,"l":40.87,"c":41.41,"v":438900},{"d":"2025-01-08","o":41.1,"h":42.05,"l":41,"c":41.99,"v":710500},{"d":"2025-01-10","o":41.3,"h":41.48,"l":40.54,"c":40.73,"v":465500},{"d":"2025-01-13","o":40.19,"h":40.76,"l":39.86,"c":40.62,"v":466000},{"d":"2025-01-14","o":40.8,"h":41.34,"l":40.57,"c":41.28,"v":305100},{"d":"2025-01-15","o":42.57,"h":42.7,"l":41.52,"c":41.98,"v":432300},{"d":"2025-01-16","o":42,"h":42.62,"l":41.98,"c":42.48,"v":476700},{"d":"2025-01-17","o":42.98,"h":43.1,"l":42.55,"c":42.87,"v":377300},{"d":"2025-01-21","o":43.17,"h":44.22,"l":43.17,"c":43.9,"v":474500},{"d":"2025-01-22","o":43.75,"h":44.07,"l":43.41,"c":43.81,"v":646900},{"d":"2025-01-23","o":43.64,"h":44.58,"l":43.64,"c":44.36,"v":418400},{"d":"2025-01-24","o":44,"h":44.62,"l":43.81,"c":44.15,"v":338300},{"d":"2025-01-27","o":43.9,"h":44.46,"l":43.67,"c":44.39,"v":398000},{"d":"2025-01-28","o":44.32,"h":45.06,"l":44.32,"c":44.53,"v":347200},{"d":"2025-01-29","o":44.4,"h":44.59,"l":43.7,"c":44.07,"v":354700},{"d":"2025-01-30","o":44.67,"h":45.04,"l":44.37,"c":44.61,"v":270700},{"d":"2025-01-31","o":44.84,"h":45.11,"l":44.36,"c":44.69,"v":432400},{"d":"2025-02-03","o":43.6,"h":44.27,"l":43.06,"c":43.73,"v":549000},{"d":"2025-02-04","o":43.74,"h":44.81,"l":43.54,"c":44.57,"v":837500},{"d":"2025-02-05","o":45.94,"h":47.13,"l":43.86,"c":44.8,"v":1081900},{"d":"2025-02-06","o":44.94,"h":45.45,"l":44.41,"c":44.94,"v":508400},{"d":"2025-02-07","o":45,"h":45.11,"l":44.43,"c":44.52,"v":499600},{"d":"2025-02-10","o":44.91,"h":44.91,"l":43.97,"c":44.55,"v":342100},{"d":"2025-02-11","o":44.21,"h":45.33,"l":44.05,"c":45.32,"v":451300},{"d":"2025-02-12","o":44.4,"h":44.44,"l":43.71,"c":44.16,"v":570500},{"d":"2025-02-13","o":44.51,"h":44.6,"l":43.91,"c":44.31,"v":438400},{"d":"2025-02-14","o":43.24,"h":43.67,"l":42.84,"c":43.53,"v":388100},{"d":"2025-02-18","o":43.64,"h":44.71,"l":43.58,"c":44.57,"v":542500},{"d":"2025-02-19","o":44.02,"h":44.73,"l":43.95,"c":44.53,"v":355000},{"d":"2025-02-20","o":44.38,"h":44.55,"l":43.68,"c":43.93,"v":380700},{"d":"2025-02-21","o":44.31,"h":44.36,"l":41.46,"c":42.21,"v":649900},{"d":"2025-02-24","o":42.36,"h":42.72,"l":41.92,"c":42.07,"v":343400},{"d":"2025-02-25","o":42.3,"h":42.58,"l":41.66,"c":42.29,"v":495900},{"d":"2025-02-26","o":42.29,"h":42.83,"l":42.15,"c":42.36,"v":326100},{"d":"2025-02-27","o":42.31,"h":42.75,"l":41.07,"c":41.28,"v":567000},{"d":"2025-02-28","o":41.25,"h":42.28,"l":41.25,"c":42.22,"v":559100},{"d":"2025-03-03","o":42.56,"h":42.86,"l":41.47,"c":41.69,"v":438400},{"d":"2025-03-04","o":40.83,"h":41.4,"l":39.28,"c":40.51,"v":665900},{"d":"2025-03-05","o":40.86,"h":42.01,"l":40.57,"c":41.98,"v":580400},{"d":"2025-03-06","o":41.41,"h":42.48,"l":41.07,"c":42.29,"v":837700},{"d":"2025-03-07","o":42.02,"h":43.27,"l":41.3,"c":43.08,"v":558100},{"d":"2025-03-10","o":42.15,"h":43.05,"l":41.6,"c":42.31,"v":714700},{"d":"2025-03-11","o":42.4,"h":42.7,"l":39.47,"c":39.85,"v":1738500},{"d":"2025-03-12","o":40.26,"h":40.41,"l":38.58,"c":38.63,"v":801200},{"d":"2025-03-13","o":38.99,"h":39.32,"l":38.33,"c":38.51,"v":423000},{"d":"2025-03-14","o":39.26,"h":39.7,"l":38.84,"c":39.54,"v":536200},{"d":"2025-03-17","o":39.41,"h":40.64,"l":39.41,"c":40.44,"v":377300},{"d":"2025-03-18","o":40.25,"h":40.71,"l":40.1,"c":40.34,"v":399500},{"d":"2025-03-19","o":40.32,"h":41.34,"l":40.32,"c":40.85,"v":614200},{"d":"2025-03-20","o":40.4,"h":41.08,"l":40.35,"c":40.42,"v":448500},{"d":"2025-03-21","o":40.11,"h":40.49,"l":39.78,"c":40.34,"v":1351800},{"d":"2025-03-24","o":41.05,"h":41.73,"l":40.8,"c":41.51,"v":567100},{"d":"2025-03-25","o":41.78,"h":41.87,"l":41.25,"c":41.32,"v":448900},{"d":"2025-03-26","o":41.43,"h":41.67,"l":40.64,"c":40.84,"v":421700},{"d":"2025-03-27","o":40.79,"h":40.93,"l":40,"c":40.28,"v":497300},{"d":"2025-03-28","o":40.14,"h":40.32,"l":38.83,"c":39.12,"v":382900},{"d":"2025-03-31","o":38.7,"h":39.33,"l":38.45,"c":39.1,"v":556400},{"d":"2025-04-01","o":38.9,"h":39.86,"l":38.78,"c":39.61,"v":366700},{"d":"2025-04-02","o":39.01,"h":40.53,"l":38.81,"c":40.22,"v":356500},{"d":"2025-04-03","o":38.21,"h":38.44,"l":36.4,"c":37,"v":965700},{"d":"2025-04-04","o":35.4,"h":36.32,"l":34.71,"c":35.36,"v":973000},{"d":"2025-04-07","o":33.81,"h":36.74,"l":32.75,"c":34.69,"v":944000},{"d":"2025-04-08","o":36.19,"h":36.71,"l":33.38,"c":33.85,"v":1079200},{"d":"2025-04-09","o":33.22,"h":37.88,"l":33.21,"c":37.14,"v":1138200},{"d":"2025-04-10","o":36.41,"h":36.44,"l":33.63,"c":35.01,"v":798600},{"d":"2025-04-11","o":34.71,"h":35.64,"l":34,"c":35.47,"v":533500},{"d":"2025-04-14","o":36.03,"h":36.16,"l":35.09,"c":35.68,"v":462200},{"d":"2025-04-15","o":35.76,"h":36.3,"l":35.41,"c":35.48,"v":448100},{"d":"2025-04-16","o":35.31,"h":35.7,"l":34.61,"c":34.89,"v":646500},{"d":"2025-04-17","o":34.88,"h":35.52,"l":34.88,"c":35.04,"v":402700},{"d":"2025-04-21","o":34.54,"h":34.74,"l":33.88,"c":34.19,"v":527100},{"d":"2025-04-22","o":34.78,"h":35.84,"l":34.58,"c":35.55,"v":582500},{"d":"2025-04-23","o":36.65,"h":37.72,"l":35.88,"c":36.1,"v":662500},{"d":"2025-04-24","o":36.29,"h":37.22,"l":36.05,"c":37.17,"v":416500},{"d":"2025-04-25","o":37.07,"h":37.35,"l":36.72,"c":37.05,"v":751600},{"d":"2025-04-28","o":36.89,"h":37.53,"l":36.69,"c":37.22,"v":969500},{"d":"2025-04-29","o":37.11,"h":37.66,"l":36.36,"c":37.56,"v":1076600},{"d":"2025-04-30","o":36.81,"h":37.74,"l":35.61,"c":36.98,"v":1108700},{"d":"2025-05-01","o":37.42,"h":38.89,"l":36.98,"c":38.51,"v":1171800},{"d":"2025-05-02","o":38.96,"h":39.87,"l":38.96,"c":39.85,"v":667800},{"d":"2025-05-05","o":39.44,"h":40.48,"l":39.29,"c":40.02,"v":771400},{"d":"2025-05-06","o":39.25,"h":39.97,"l":39.25,"c":39.68,"v":486600},{"d":"2025-05-07","o":39.98,"h":40.11,"l":39.53,"c":39.9,"v":432700},{"d":"2025-05-08","o":40.3,"h":41.45,"l":40.1,"c":41.13,"v":483000},{"d":"2025-05-09","o":41.12,"h":41.35,"l":40.78,"c":40.82,"v":366900},{"d":"2025-05-12","o":42.81,"h":43.27,"l":41.94,"c":42.71,"v":579000},{"d":"2025-05-13","o":43.03,"h":43.5,"l":42.81,"c":43.3,"v":374600},{"d":"2025-05-14","o":43.34,"h":44.17,"l":43.07,"c":44.02,"v":587000},{"d":"2025-05-15","o":43.96,"h":44.54,"l":43.63,"c":44.32,"v":686900},{"d":"2025-05-16","o":43.78,"h":43.78,"l":42.75,"c":43.53,"v":638700},{"d":"2025-05-19","o":42.83,"h":43.3,"l":42.63,"c":42.98,"v":576100},{"d":"2025-05-20","o":42.73,"h":43.13,"l":42.33,"c":42.38,"v":529500},{"d":"2025-05-21","o":41.76,"h":42.69,"l":41.68,"c":41.71,"v":720300},{"d":"2025-05-22","o":41.5,"h":41.84,"l":40.99,"c":41.29,"v":502500},{"d":"2025-05-23","o":40.32,"h":40.87,"l":40.32,"c":40.43,"v":488300},{"d":"2025-05-27","o":40.91,"h":41.54,"l":40.27,"c":41.24,"v":942800},{"d":"2025-05-28","o":41.19,"h":41.56,"l":40.78,"c":40.8,"v":676100},{"d":"2025-05-29","o":41.06,"h":41.4,"l":40.39,"c":40.72,"v":724100},{"d":"2025-05-30","o":40.53,"h":40.81,"l":40.02,"c":40.3,"v":626700},{"d":"2025-06-02","o":40.22,"h":40.37,"l":39.49,"c":40.12,"v":495900},{"d":"2025-06-03","o":40.03,"h":40.58,"l":39.69,"c":40.45,"v":379400},{"d":"2025-06-04","o":40.43,"h":40.76,"l":40.31,"c":40.53,"v":334800},{"d":"2025-06-05","o":40.72,"h":40.72,"l":40.18,"c":40.27,"v":319200},{"d":"2025-06-06","o":41.11,"h":41.15,"l":40.33,"c":40.72,"v":290400},{"d":"2025-06-09","o":40.99,"h":41.73,"l":40.72,"c":41.36,"v":288700},{"d":"2025-06-10","o":41.49,"h":41.95,"l":41.09,"c":41.94,"v":408400},{"d":"2025-06-11","o":42.03,"h":42.88,"l":41.98,"c":42.62,"v":766800},{"d":"2025-06-12","o":42.27,"h":43.06,"l":41.89,"c":42.98,"v":696900},{"d":"2025-06-13","o":42.21,"h":43.14,"l":41.73,"c":42.31,"v":665600},{"d":"2025-06-16","o":42.86,"h":43.48,"l":42.52,"c":42.99,"v":614100},{"d":"2025-06-17","o":42.65,"h":42.98,"l":41.63,"c":41.8,"v":546400},{"d":"2025-06-18","o":41.75,"h":42.72,"l":41.75,"c":42.19,"v":480600},{"d":"2025-06-20","o":42.44,"h":42.82,"l":42.1,"c":42.71,"v":1633600},{"d":"2025-06-23","o":42.37,"h":42.83,"l":41.47,"c":42.82,"v":549000},{"d":"2025-06-24","o":43.31,"h":43.83,"l":43.14,"c":43.72,"v":570000},{"d":"2025-06-25","o":43.72,"h":43.94,"l":43.4,"c":43.75,"v":500200},{"d":"2025-06-26","o":43.72,"h":44.55,"l":43.59,"c":44.53,"v":380700},{"d":"2025-06-27","o":44.73,"h":45.21,"l":44.27,"c":44.55,"v":1314200},{"d":"2025-06-30","o":44.82,"h":45.15,"l":44.07,"c":44.33,"v":457900},{"d":"2025-07-01","o":44.18,"h":45.94,"l":44.18,"c":45.49,"v":512900},{"d":"2025-07-02","o":45.42,"h":46.56,"l":45.38,"c":46.5,"v":445500},{"d":"2025-07-03","o":46.79,"h":46.91,"l":46.21,"c":46.49,"v":298800},{"d":"2025-07-07","o":46.35,"h":47.09,"l":45.93,"c":46.42,"v":669900},{"d":"2025-07-08","o":46.61,"h":46.84,"l":46.26,"c":46.65,"v":395800},{"d":"2025-07-09","o":46.95,"h":47.34,"l":46.65,"c":47.34,"v":341100},{"d":"2025-07-10","o":47.5,"h":48.5,"l":47.3,"c":48.12,"v":706600},{"d":"2025-07-11","o":48.12,"h":48.12,"l":46.5,"c":46.89,"v":947800},{"d":"2025-07-14","o":46.8,"h":46.99,"l":46.25,"c":46.82,"v":613100},{"d":"2025-07-15","o":46.7,"h":46.84,"l":45.2,"c":45.41,"v":610900},{"d":"2025-07-16","o":45.84,"h":46.54,"l":45.34,"c":46.38,"v":381600},{"d":"2025-07-17","o":46.29,"h":47.23,"l":46.29,"c":46.77,"v":648500},{"d":"2025-07-18","o":47.09,"h":47.16,"l":46.14,"c":46.35,"v":700400},{"d":"2025-07-21","o":46.45,"h":46.64,"l":45.19,"c":45.26,"v":677300},{"d":"2025-07-22","o":45.28,"h":46.45,"l":45.15,"c":46.21,"v":825000},{"d":"2025-07-23","o":46.33,"h":46.95,"l":46.1,"c":46.9,"v":480200},{"d":"2025-07-24","o":46.9,"h":47.02,"l":46.5,"c":46.5,"v":436300},{"d":"2025-07-25","o":46.8,"h":46.81,"l":46.24,"c":46.65,"v":308000},{"d":"2025-07-28","o":46.64,"h":46.79,"l":46.16,"c":46.34,"v":363000},{"d":"2025-07-29","o":46.61,"h":46.68,"l":45.62,"c":45.72,"v":478200},{"d":"2025-07-30","o":45.85,"h":47.17,"l":44.58,"c":44.63,"v":1124000},{"d":"2025-07-31","o":44.35,"h":45.78,"l":44.05,"c":45.25,"v":934300},{"d":"2025-08-01","o":44.38,"h":44.9,"l":43.59,"c":44.84,"v":566900},{"d":"2025-08-04","o":45.32,"h":46.6,"l":45.08,"c":46.6,"v":413900},{"d":"2025-08-05","o":46.58,"h":46.93,"l":45.96,"c":46.72,"v":683600},{"d":"2025-08-06","o":46.68,"h":46.7,"l":46.04,"c":46.26,"v":551900},{"d":"2025-08-07","o":46.62,"h":46.62,"l":45.07,"c":45.26,"v":424600},{"d":"2025-08-08","o":45.63,"h":46.47,"l":45.41,"c":46.1,"v":704000},{"d":"2025-08-11","o":46.3,"h":47.16,"l":46.3,"c":46.67,"v":535900},{"d":"2025-08-12","o":46.92,"h":47.63,"l":46.71,"c":47.56,"v":635400},{"d":"2025-08-13","o":47.82,"h":48.46,"l":47.72,"c":48.34,"v":456100},{"d":"2025-08-14","o":47.79,"h":47.98,"l":47.46,"c":47.79,"v":539300},{"d":"2025-08-15","o":47.22,"h":47.29,"l":46.08,"c":46.39,"v":638500},{"d":"2025-08-18","o":46.32,"h":46.59,"l":45.86,"c":46.1,"v":348400},{"d":"2025-08-19","o":46.05,"h":46.27,"l":45.51,"c":45.55,"v":394500},{"d":"2025-08-20","o":45.63,"h":45.69,"l":44.88,"c":45.18,"v":447900},{"d":"2025-08-21","o":45.06,"h":45.17,"l":44.6,"c":44.94,"v":388400},{"d":"2025-08-22","o":45.14,"h":46.78,"l":45.14,"c":46.72,"v":433700},{"d":"2025-08-25","o":46.52,"h":46.86,"l":46.44,"c":46.46,"v":297400},{"d":"2025-08-26","o":46.49,"h":47.13,"l":46.25,"c":47.02,"v":323700},{"d":"2025-08-27","o":46.72,"h":47.57,"l":46.72,"c":47.43,"v":370000},{"d":"2025-08-28","o":47.57,"h":47.57,"l":46.89,"c":47.16,"v":316800},{"d":"2025-08-29","o":47.19,"h":47.21,"l":46.59,"c":46.79,"v":289900},{"d":"2025-09-02","o":46.13,"h":46.36,"l":45.8,"c":46.31,"v":352800},{"d":"2025-09-03","o":46.07,"h":46.44,"l":45.55,"c":46.03,"v":373500},{"d":"2025-09-04","o":46.29,"h":46.99,"l":46.29,"c":46.99,"v":333900},{"d":"2025-09-05","o":47,"h":47.32,"l":45.73,"c":46.3,"v":406200},{"d":"2025-09-08","o":46.25,"h":46.71,"l":45.85,"c":46.64,"v":410700},{"d":"2025-09-09","o":46.3,"h":46.86,"l":46.17,"c":46.49,"v":394500},{"d":"2025-09-10","o":46.37,"h":46.65,"l":45.86,"c":46.42,"v":541700},{"d":"2025-09-11","o":46.89,"h":47.5,"l":46.37,"c":47.16,"v":591200},{"d":"2025-09-12","o":46.77,"h":47.06,"l":46.25,"c":46.34,"v":334300},{"d":"2025-09-15","o":46.15,"h":46.3,"l":44.92,"c":45.13,"v":479000},{"d":"2025-09-16","o":44.96,"h":45.25,"l":44.79,"c":45.01,"v":415800},{"d":"2025-09-17","o":44.95,"h":46.13,"l":44.83,"c":45.13,"v":403500},{"d":"2025-09-18","o":45.4,"h":45.92,"l":45.21,"c":45.77,"v":334000},{"d":"2025-09-19","o":45.92,"h":46.02,"l":45.18,"c":45.73,"v":921500},{"d":"2025-09-22","o":45.45,"h":45.73,"l":45.14,"c":45.45,"v":401500},{"d":"2025-09-23","o":45.51,"h":45.93,"l":44.94,"c":44.96,"v":371500},{"d":"2025-09-24","o":45,"h":45.26,"l":44,"c":44.24,"v":415000},{"d":"2025-09-25","o":44,"h":44.21,"l":43.76,"c":43.8,"v":251400},{"d":"2025-09-26","o":43.83,"h":44.28,"l":43.71,"c":43.89,"v":352900},{"d":"2025-09-29","o":44.04,"h":44.04,"l":43.33,"c":43.64,"v":338000},{"d":"2025-09-30","o":43.7,"h":43.99,"l":42.86,"c":43.4,"v":319000},{"d":"2025-10-01","o":43.23,"h":43.58,"l":42.35,"c":42.4,"v":405100},{"d":"2025-10-02","o":42.37,"h":43.08,"l":42.28,"c":43.03,"v":454600},{"d":"2025-10-03","o":43.24,"h":43.95,"l":43.16,"c":43.94,"v":516800},{"d":"2025-10-06","o":44.03,"h":44.15,"l":43.4,"c":43.55,"v":321200},{"d":"2025-10-07","o":43.56,"h":43.94,"l":43.45,"c":43.52,"v":340400},{"d":"2025-10-08","o":43.77,"h":44.32,"l":43.34,"c":43.82,"v":269500},{"d":"2025-10-09","o":43.95,"h":44.1,"l":43.31,"c":43.6,"v":392300},{"d":"2025-10-10","o":43.83,"h":44.44,"l":42.16,"c":42.39,"v":512700},{"d":"2025-10-13","o":42.82,"h":43.52,"l":42.55,"c":43.4,"v":301500},{"d":"2025-10-14","o":42.97,"h":44.73,"l":42.87,"c":44,"v":447700},{"d":"2025-10-15","o":44.42,"h":44.71,"l":43.9,"c":44.22,"v":412300},{"d":"2025-10-16","o":44.14,"h":44.44,"l":43.46,"c":43.7,"v":329400},{"d":"2025-10-17","o":43.7,"h":44.01,"l":42.84,"c":43.19,"v":386400},{"d":"2025-10-20","o":43.48,"h":44.05,"l":43.46,"c":43.66,"v":271000},{"d":"2025-10-21","o":43.62,"h":44.05,"l":43.59,"c":43.66,"v":233100},{"d":"2025-10-22","o":43.73,"h":44,"l":43.44,"c":43.53,"v":404900},{"d":"2025-10-23","o":43.73,"h":43.83,"l":43.24,"c":43.28,"v":324000},{"d":"2025-10-24","o":43.86,"h":44.13,"l":43.21,"c":43.55,"v":342200},{"d":"2025-10-27","o":44.03,"h":44.85,"l":44.02,"c":44.7,"v":648800},{"d":"2025-10-28","o":44.65,"h":44.92,"l":44.09,"c":44.17,"v":616500},{"d":"2025-10-29","o":44.94,"h":45.35,"l":43.02,"c":43.59,"v":609900},{"d":"2025-10-30","o":43.59,"h":44.17,"l":43.06,"c":43.41,"v":524100},{"d":"2025-10-31","o":43.25,"h":43.98,"l":42.78,"c":43.66,"v":394100},{"d":"2025-11-03","o":43.66,"h":43.82,"l":42.89,"c":43.75,"v":452400},{"d":"2025-11-04","o":43.4,"h":43.75,"l":43.12,"c":43.65,"v":298900},{"d":"2025-11-05","o":43.56,"h":44.71,"l":43.26,"c":44.63,"v":367900},{"d":"2025-11-06","o":44.5,"h":44.97,"l":44,"c":44.68,"v":335800},{"d":"2025-11-07","o":44.5,"h":44.95,"l":44.1,"c":44.91,"v":324700},{"d":"2025-11-10","o":45.2,"h":45.43,"l":44.56,"c":45.06,"v":283900},{"d":"2025-11-11","o":45.06,"h":45.52,"l":44.78,"c":45.19,"v":485900},{"d":"2025-11-12","o":45.26,"h":45.4,"l":44.26,"c":44.32,"v":488700},{"d":"2025-11-13","o":44.05,"h":44.67,"l":43.37,"c":43.47,"v":551500},{"d":"2025-11-14","o":42.38,"h":42.81,"l":42.11,"c":42.3,"v":361900},{"d":"2025-11-17","o":42.01,"h":42.11,"l":40.94,"c":41.11,"v":403400},{"d":"2025-11-18","o":40.9,"h":41.72,"l":40.61,"c":41.29,"v":357300},{"d":"2025-11-19","o":41.3,"h":41.51,"l":40.82,"c":41.05,"v":257700},{"d":"2025-11-20","o":41.41,"h":42.13,"l":40.32,"c":40.44,"v":524100},{"d":"2025-11-21","o":40.65,"h":41.61,"l":40.53,"c":41.48,"v":416900},{"d":"2025-11-24","o":41.46,"h":41.52,"l":40.99,"c":41.16,"v":467500},{"d":"2025-11-25","o":40.72,"h":41.67,"l":40.37,"c":41.6,"v":580900},{"d":"2025-11-26","o":41.64,"h":42.55,"l":41.6,"c":41.82,"v":801000},{"d":"2025-11-28","o":42.06,"h":42.06,"l":41.31,"c":41.48,"v":214000},{"d":"2025-12-01","o":41.1,"h":41.89,"l":40.93,"c":41.25,"v":601200},{"d":"2025-12-02","o":41.57,"h":41.83,"l":41,"c":41.57,"v":497000},{"d":"2025-12-03","o":41.72,"h":42.67,"l":41.61,"c":42.5,"v":336400},{"d":"2025-12-04","o":42.54,"h":42.84,"l":42.28,"c":42.41,"v":263800},{"d":"2025-12-05","o":42.25,"h":43.06,"l":42.11,"c":42.64,"v":486100},{"d":"2025-12-08","o":42.74,"h":42.8,"l":41.34,"c":41.44,"v":427100},{"d":"2025-12-09","o":41.36,"h":41.73,"l":41.2,"c":41.65,"v":638200},{"d":"2025-12-10","o":41.25,"h":41.38,"l":39.94,"c":41.11,"v":1099800},{"d":"2025-12-11","o":41.42,"h":41.75,"l":41.2,"c":41.47,"v":545300},{"d":"2025-12-12","o":41.67,"h":41.9,"l":41.14,"c":41.49,"v":604900},{"d":"2025-12-15","o":41.9,"h":42.13,"l":41.26,"c":41.48,"v":613900},{"d":"2025-12-16","o":41.61,"h":41.95,"l":41.33,"c":41.58,"v":801500},{"d":"2025-12-17","o":41.69,"h":42.43,"l":41.49,"c":41.59,"v":546800},{"d":"2025-12-18","o":41.93,"h":42.28,"l":41.47,"c":41.65,"v":497900},{"d":"2025-12-19","o":41.56,"h":41.59,"l":41.15,"c":41.49,"v":963900},{"d":"2025-12-22","o":41.55,"h":42.01,"l":41.27,"c":41.83,"v":456300},{"d":"2025-12-23","o":41.82,"h":42.13,"l":41.58,"c":41.62,"v":317900},{"d":"2025-12-24","o":41.8,"h":41.83,"l":41.5,"c":41.74,"v":117200},{"d":"2025-12-26","o":41.88,"h":41.95,"l":41.57,"c":41.82,"v":551700},{"d":"2025-12-29","o":41.84,"h":42.04,"l":41.41,"c":41.7,"v":728500},{"d":"2025-12-30","o":41.62,"h":41.7,"l":41.01,"c":41.03,"v":242200},{"d":"2025-12-31","o":41.05,"h":41.19,"l":40.65,"c":40.74,"v":295200},{"d":"2026-01-02","o":40.68,"h":41.41,"l":40.36,"c":41.41,"v":623100},{"d":"2026-01-05","o":41.24,"h":42.89,"l":41.16,"c":42.36,"v":319300},{"d":"2026-01-06","o":42.58,"h":43.6,"l":42.46,"c":43.27,"v":600600},{"d":"2026-01-07","o":43.3,"h":43.32,"l":42.22,"c":42.51,"v":378500},{"d":"2026-01-08","o":42.31,"h":43.66,"l":42.22,"c":43.55,"v":467900},{"d":"2026-01-09","o":43.69,"h":44.38,"l":43.32,"c":44.32,"v":396400},{"d":"2026-01-12","o":43.91,"h":44.14,"l":43.63,"c":43.99,"v":306200},{"d":"2026-01-13","o":43.74,"h":43.82,"l":42.37,"c":42.88,"v":306200},{"d":"2026-01-14","o":42.48,"h":43.34,"l":42.27,"c":43.22,"v":359600},{"d":"2026-01-15","o":43.47,"h":44.77,"l":43.42,"c":44.43,"v":392800},{"d":"2026-01-16","o":44.6,"h":44.75,"l":44.09,"c":44.31,"v":431300},{"d":"2026-01-20","o":43.48,"h":43.75,"l":42.52,"c":42.81,"v":487400},{"d":"2026-01-21","o":43.24,"h":44.2,"l":43.15,"c":43.99,"v":442500},{"d":"2026-01-22","o":44.23,"h":44.55,"l":43.73,"c":43.98,"v":381600},{"d":"2026-01-23","o":43.64,"h":43.8,"l":42.78,"c":43.09,"v":325300},{"d":"2026-01-26","o":43.15,"h":43.64,"l":42.86,"c":43.61,"v":327200},{"d":"2026-01-27","o":43.59,"h":43.99,"l":43.08,"c":43.81,"v":347800},{"d":"2026-01-28","o":43.95,"h":44.39,"l":43.28,"c":44.23,"v":523800},{"d":"2026-01-29","o":44.47,"h":44.83,"l":43.06,"c":43.47,"v":1090500},{"d":"2026-01-30","o":43.25,"h":44.68,"l":43.19,"c":44.52,"v":807700},{"d":"2026-02-02","o":44.47,"h":45.46,"l":44.11,"c":45.43,"v":776100},{"d":"2026-02-03","o":44.99,"h":45.77,"l":43.5,"c":44.55,"v":830300},{"d":"2026-02-04","o":46,"h":46.19,"l":42.51,"c":43.97,"v":1001800},{"d":"2026-02-05","o":44.14,"h":44.95,"l":43.65,"c":44.31,"v":901800},{"d":"2026-02-06","o":44.37,"h":45.39,"l":44.01,"c":45.12,"v":603300},{"d":"2026-02-09","o":45.33,"h":46.27,"l":45.14,"c":46.23,"v":504900},{"d":"2026-02-10","o":46.1,"h":46.53,"l":45.33,"c":45.41,"v":565000},{"d":"2026-02-11","o":45.5,"h":45.99,"l":43.8,"c":44.27,"v":734000},{"d":"2026-02-12","o":44.4,"h":44.73,"l":43.06,"c":43.81,"v":620500},{"d":"2026-02-13","o":42.27,"h":42.93,"l":41.99,"c":42.59,"v":490800},{"d":"2026-02-17","o":42.97,"h":43.11,"l":41.7,"c":42.39,"v":585300},{"d":"2026-02-18","o":42.52,"h":43.33,"l":42.32,"c":42.43,"v":625700},{"d":"2026-02-19","o":41.92,"h":42.17,"l":41.36,"c":41.83,"v":544600},{"d":"2026-02-20","o":41.64,"h":42.23,"l":41.04,"c":41.6,"v":606200},{"d":"2026-02-23","o":41.49,"h":41.61,"l":39.56,"c":40.16,"v":555400},{"d":"2026-02-24","o":39.97,"h":40.58,"l":39.84,"c":40.06,"v":651800},{"d":"2026-02-25","o":40.26,"h":41.08,"l":39.85,"c":41.01,"v":466200},{"d":"2026-02-26","o":41.24,"h":41.79,"l":41.05,"c":41.33,"v":594400},{"d":"2026-02-27","o":40.71,"h":41.1,"l":39.89,"c":40.28,"v":814700},{"d":"2026-03-02","o":39.65,"h":40.83,"l":39.56,"c":40.42,"v":550500},{"d":"2026-03-03","o":39.6,"h":40.23,"l":39.25,"c":40,"v":706700},{"d":"2026-03-04","o":40.14,"h":40.82,"l":39.97,"c":40.05,"v":638900},{"d":"2026-03-05","o":39.75,"h":40.2,"l":37.94,"c":38.18,"v":1325400},{"d":"2026-03-06","o":37.58,"h":37.64,"l":36.74,"c":37.34,"v":807300},{"d":"2026-03-09","o":36.71,"h":37.19,"l":35.25,"c":37.02,"v":895500},{"d":"2026-03-10","o":37.14,"h":37.32,"l":36.53,"c":36.56,"v":767200},{"d":"2026-03-11","o":36.47,"h":36.88,"l":35.76,"c":36.28,"v":830000},{"d":"2026-03-12","o":35.58,"h":35.73,"l":35.02,"c":35.1,"v":815500},{"d":"2026-03-13","o":35.47,"h":35.75,"l":35.12,"c":35.4,"v":671900},{"d":"2026-03-16","o":35.93,"h":36.14,"l":35.4,"c":35.46,"v":586800},{"d":"2026-03-17","o":36.06,"h":36.57,"l":36.06,"c":36.28,"v":704200},{"d":"2026-03-18","o":35.87,"h":36.5,"l":35.87,"c":36.01,"v":625300},{"d":"2026-03-19","o":35.76,"h":36.35,"l":35.51,"c":36.07,"v":758600},{"d":"2026-03-20","o":36.09,"h":36.18,"l":35.62,"c":35.9,"v":3038700},{"d":"2026-03-23","o":36.76,"h":36.95,"l":35.9,"c":35.93,"v":733200},{"d":"2026-03-24","o":35.49,"h":36.19,"l":35.36,"c":35.81,"v":827900},{"d":"2026-03-25","o":36.23,"h":36.85,"l":36.03,"c":36.71,"v":629800},{"d":"2026-03-26","o":36.44,"h":36.95,"l":36.19,"c":36.3,"v":916100},{"d":"2026-03-27","o":36,"h":36.18,"l":34.99,"c":35.13,"v":838000},{"d":"2026-03-30","o":35.41,"h":35.75,"l":35,"c":35.6,"v":666500},{"d":"2026-03-31","o":36.14,"h":36.83,"l":35.58,"c":36.39,"v":812165},{"d":"2026-04-01","o":36.64,"h":37,"l":35.94,"c":36.56,"v":555637},{"d":"2026-04-02","o":35.8,"h":36.63,"l":35.31,"c":36.57,"v":933229},{"d":"2026-04-06","o":36.39,"h":36.75,"l":35.6,"c":36.18,"v":644750},{"d":"2026-04-07","o":36.01,"h":36.29,"l":35.12,"c":35.52,"v":1292946},{"d":"2026-04-08","o":36.76,"h":37.14,"l":36.29,"c":36.8,"v":885988},{"d":"2026-04-09","o":36.42,"h":37.12,"l":36.29,"c":37.04,"v":432680},{"d":"2026-04-10","o":36.98,"h":36.99,"l":36.6,"c":36.82,"v":331501},{"d":"2026-04-13","o":36.54,"h":36.91,"l":36,"c":36.91,"v":521371},{"d":"2026-04-14","o":37.08,"h":38.05,"l":37.15,"c":37.86,"v":500859},{"d":"2026-04-15","o":37.94,"h":38.25,"l":37.38,"c":37.59,"v":1134711},{"d":"2026-04-16","o":37.56,"h":37.86,"l":36.73,"c":36.96,"v":463565},{"d":"2026-04-17","o":37.46,"h":38.4,"l":37.36,"c":37.68,"v":470270},{"d":"2026-04-20","o":37.57,"h":38.03,"l":37.37,"c":37.61,"v":486113},{"d":"2026-04-21","o":37.64,"h":38.56,"l":37.41,"c":37.93,"v":523871},{"d":"2026-04-22","o":38.19,"h":38.54,"l":37.91,"c":38.44,"v":553249},{"d":"2026-04-23","o":38.5,"h":38.75,"l":37.67,"c":38.12,"v":422886},{"d":"2026-04-24","o":38.02,"h":38.27,"l":37.7,"c":37.78,"v":359909},{"d":"2026-04-27","o":37.73,"h":38.38,"l":37.67,"c":38.13,"v":442197},{"d":"2026-04-28","o":38.35,"h":38.46,"l":37.55,"c":37.83,"v":787722},{"d":"2026-04-29","o":35.96,"h":38.11,"l":35.85,"c":36.63,"v":941066},{"d":"2026-04-30","o":36.48,"h":37.64,"l":36.51,"c":37.44,"v":1051529},{"d":"2026-05-01","o":37.56,"h":38.12,"l":37.01,"c":37.55,"v":931058},{"d":"2026-05-04","o":37.3,"h":37.72,"l":36.73,"c":36.85,"v":718191},{"d":"2026-05-05","o":36.94,"h":37.85,"l":36.94,"c":37.58,"v":438982},{"d":"2026-05-06","o":38.04,"h":38.2,"l":37.58,"c":37.84,"v":395253},{"d":"2026-05-07","o":38,"h":38.09,"l":37.36,"c":37.61,"v":414404},{"d":"2026-05-08","o":37.61,"h":38.08,"l":37.33,"c":38.02,"v":380914},{"d":"2026-05-11","o":37.93,"h":38.09,"l":37.56,"c":37.61,"v":385030},{"d":"2026-05-12","o":37.53,"h":37.53,"l":36.56,"c":36.94,"v":661528},{"d":"2026-05-13","o":36.73,"h":37.01,"l":36.35,"c":36.88,"v":580119},{"d":"2026-05-14","o":37.39,"h":37.81,"l":37.08,"c":37.26,"v":613028},{"d":"2026-05-15","o":36.4,"h":36.6,"l":36.01,"c":36.43,"v":699544},{"d":"2026-05-18","o":36.49,"h":36.94,"l":36.24,"c":36.68,"v":472194},{"d":"2026-05-19","o":36.59,"h":36.55,"l":36,"c":36.19,"v":487835}]