[{"d":"2011-03-30","o":18.7,"h":19,"l":18.15,"c":18.2,"v":30086900},{"d":"2011-03-31","o":18.05,"h":18.59,"l":17.91,"c":18,"v":9582800},{"d":"2011-04-01","o":18.01,"h":18.23,"l":17.89,"c":18,"v":3199400},{"d":"2011-04-04","o":18.07,"h":18.16,"l":17.8,"c":17.88,"v":1846600},{"d":"2011-04-05","o":17.88,"h":18.03,"l":17.65,"c":17.98,"v":2353300},{"d":"2011-04-06","o":18.01,"h":18.15,"l":17.88,"c":18.1,"v":474900},{"d":"2011-04-07","o":18.34,"h":18.35,"l":18,"c":18.01,"v":702100},{"d":"2011-04-08","o":18.01,"h":18.15,"l":17.88,"c":18,"v":304500},{"d":"2011-04-11","o":17.94,"h":18.1,"l":17.9,"c":18.06,"v":486000},{"d":"2011-04-12","o":18.1,"h":18.34,"l":17.87,"c":18.19,"v":624600},{"d":"2011-04-13","o":18.37,"h":18.37,"l":18.01,"c":18.1,"v":199600},{"d":"2011-04-14","o":18.01,"h":18.27,"l":18,"c":18.25,"v":408000},{"d":"2011-04-15","o":18.28,"h":18.69,"l":18.21,"c":18.5,"v":963000},{"d":"2011-04-18","o":18.5,"h":18.59,"l":17.96,"c":18.18,"v":720700},{"d":"2011-04-19","o":18.25,"h":18.32,"l":18.08,"c":18.2,"v":405000},{"d":"2011-04-20","o":18.39,"h":18.39,"l":18.1,"c":18.23,"v":498200},{"d":"2011-04-21","o":18.3,"h":18.35,"l":17.83,"c":18.11,"v":1196100},{"d":"2011-04-25","o":18.04,"h":18.25,"l":18.04,"c":18.06,"v":280800},{"d":"2011-04-26","o":18.21,"h":18.24,"l":17.9,"c":18.18,"v":622700},{"d":"2011-04-27","o":18.1,"h":18.2,"l":18.04,"c":18.18,"v":275400},{"d":"2011-04-28","o":18.11,"h":18.27,"l":17.86,"c":18.11,"v":539400},{"d":"2011-04-29","o":18.18,"h":18.19,"l":17.93,"c":18.08,"v":196000},{"d":"2011-05-02","o":18.07,"h":18.3,"l":17.93,"c":18.19,"v":555700},{"d":"2011-05-03","o":18.03,"h":18.35,"l":18.02,"c":18.27,"v":377400},{"d":"2011-05-04","o":18.23,"h":18.34,"l":17.75,"c":17.98,"v":614000},{"d":"2011-05-05","o":17.88,"h":18.09,"l":17.7,"c":17.94,"v":412200},{"d":"2011-05-06","o":18.17,"h":18.17,"l":17.91,"c":17.97,"v":405600},{"d":"2011-05-09","o":18.34,"h":18.56,"l":18.3,"c":18.5,"v":965400},{"d":"2011-05-10","o":18.6,"h":18.76,"l":18.48,"c":18.71,"v":666400},{"d":"2011-05-11","o":18.76,"h":18.76,"l":18.38,"c":18.48,"v":371000},{"d":"2011-05-12","o":18.8,"h":18.91,"l":18.04,"c":18.42,"v":722000},{"d":"2011-05-13","o":18.65,"h":18.65,"l":18.06,"c":18.27,"v":810300},{"d":"2011-05-16","o":18.42,"h":18.5,"l":17.59,"c":17.83,"v":988800},{"d":"2011-05-17","o":17.86,"h":17.9,"l":16.8,"c":17.18,"v":980900},{"d":"2011-05-18","o":17.37,"h":18.18,"l":17.18,"c":17.85,"v":823900},{"d":"2011-05-19","o":17.73,"h":18,"l":17.39,"c":17.77,"v":369400},{"d":"2011-05-20","o":17.76,"h":18.08,"l":17.76,"c":17.85,"v":508200},{"d":"2011-05-23","o":17.41,"h":17.99,"l":17.38,"c":17.6,"v":309200},{"d":"2011-05-24","o":17.68,"h":17.97,"l":17.53,"c":17.57,"v":205900},{"d":"2011-05-25","o":17.6,"h":17.71,"l":17.26,"c":17.37,"v":285000},{"d":"2011-05-26","o":17.32,"h":17.97,"l":17.32,"c":17.75,"v":430700},{"d":"2011-05-27","o":17.84,"h":18.49,"l":17.8,"c":18.19,"v":622800},{"d":"2011-05-31","o":18.05,"h":18.18,"l":17.9,"c":18.02,"v":329100},{"d":"2011-06-01","o":17.87,"h":18.1,"l":17.69,"c":17.93,"v":770100},{"d":"2011-06-02","o":17.95,"h":17.95,"l":17.71,"c":17.86,"v":70100},{"d":"2011-06-03","o":17.56,"h":17.97,"l":17.56,"c":17.85,"v":75800},{"d":"2011-06-06","o":17.85,"h":17.89,"l":17.33,"c":17.4,"v":183600},{"d":"2011-06-07","o":17.45,"h":17.47,"l":16.85,"c":16.92,"v":219700},{"d":"2011-06-08","o":16.94,"h":17.05,"l":16.74,"c":16.75,"v":180600},{"d":"2011-06-09","o":16.65,"h":16.95,"l":16.21,"c":16.29,"v":250900},{"d":"2011-06-10","o":16.43,"h":16.47,"l":15.48,"c":15.64,"v":335300},{"d":"2011-06-13","o":15.59,"h":15.79,"l":15.27,"c":15.51,"v":560500},{"d":"2011-06-14","o":15.62,"h":16.03,"l":15.62,"c":16,"v":114700},{"d":"2011-06-15","o":15.85,"h":16.25,"l":15.8,"c":15.97,"v":210800},{"d":"2011-06-16","o":15.79,"h":16.05,"l":15.63,"c":15.87,"v":187600},{"d":"2011-06-17","o":15.97,"h":16.01,"l":15.81,"c":15.95,"v":200300},{"d":"2011-06-20","o":15.93,"h":15.99,"l":15.62,"c":15.7,"v":45000},{"d":"2011-06-21","o":15.82,"h":16.3,"l":15.76,"c":16,"v":244900},{"d":"2011-06-22","o":15.97,"h":16.46,"l":15.97,"c":16.32,"v":295200},{"d":"2011-06-23","o":16.22,"h":16.29,"l":16,"c":16.1,"v":146800},{"d":"2011-06-24","o":16.01,"h":16.19,"l":15.99,"c":16,"v":174100},{"d":"2011-06-27","o":16.02,"h":16.25,"l":15.99,"c":16.12,"v":24600},{"d":"2011-06-28","o":16.42,"h":17.06,"l":16.25,"c":16.59,"v":378500},{"d":"2011-06-29","o":16.42,"h":17.68,"l":16.28,"c":17.13,"v":515200},{"d":"2011-06-30","o":17.2,"h":17.27,"l":17.05,"c":17.2,"v":227800},{"d":"2011-07-01","o":17.12,"h":17.23,"l":16.88,"c":17.14,"v":150400},{"d":"2011-07-05","o":17.08,"h":17.25,"l":16.91,"c":16.99,"v":158700},{"d":"2011-07-06","o":16.91,"h":17,"l":16.7,"c":16.88,"v":141800},{"d":"2011-07-07","o":17.17,"h":17.17,"l":16.76,"c":16.87,"v":164900},{"d":"2011-07-08","o":17.28,"h":17.28,"l":16.7,"c":17,"v":139400},{"d":"2011-07-11","o":16.85,"h":16.99,"l":16.36,"c":16.54,"v":50700},{"d":"2011-07-12","o":16.75,"h":16.9,"l":16.26,"c":16.65,"v":75900},{"d":"2011-07-13","o":16.79,"h":16.79,"l":16.05,"c":16.39,"v":102100},{"d":"2011-07-14","o":16.25,"h":16.75,"l":16.02,"c":16.26,"v":131500},{"d":"2011-07-15","o":16.38,"h":16.8,"l":16.22,"c":16.5,"v":162800},{"d":"2011-07-18","o":16.31,"h":16.53,"l":15.77,"c":15.9,"v":160100},{"d":"2011-07-19","o":16.13,"h":16.24,"l":15.83,"c":16,"v":320300},{"d":"2011-07-20","o":16.03,"h":16.37,"l":15.96,"c":16.34,"v":146500},{"d":"2011-07-21","o":16.63,"h":16.94,"l":16.42,"c":16.75,"v":310100},{"d":"2011-07-22","o":16.79,"h":17,"l":16.55,"c":16.94,"v":194000},{"d":"2011-07-25","o":17.25,"h":17.43,"l":16.9,"c":17.2,"v":287600},{"d":"2011-07-26","o":17.21,"h":17.45,"l":17.1,"c":17.28,"v":280300},{"d":"2011-07-27","o":17.35,"h":17.38,"l":16.67,"c":16.81,"v":98300},{"d":"2011-07-28","o":16.76,"h":16.99,"l":16.57,"c":16.87,"v":101000},{"d":"2011-07-29","o":16.74,"h":17.38,"l":16.33,"c":17.31,"v":153600},{"d":"2011-08-01","o":17.45,"h":17.94,"l":16.97,"c":17.5,"v":250600},{"d":"2011-08-02","o":17.63,"h":17.63,"l":16.37,"c":16.82,"v":226500},{"d":"2011-08-03","o":16.75,"h":17.38,"l":16.23,"c":16.73,"v":349600},{"d":"2011-08-04","o":16.63,"h":16.97,"l":14.8,"c":14.93,"v":347400},{"d":"2011-08-05","o":15.01,"h":15.38,"l":12.95,"c":14.05,"v":326300},{"d":"2011-08-08","o":13.55,"h":14.14,"l":12.81,"c":13.24,"v":817600},{"d":"2011-08-09","o":12.95,"h":15.24,"l":12.75,"c":14.14,"v":837400},{"d":"2011-08-10","o":14,"h":14.2,"l":13.02,"c":13.61,"v":397700},{"d":"2011-08-11","o":13.31,"h":13.64,"l":13,"c":13.61,"v":393200},{"d":"2011-08-12","o":13.97,"h":13.97,"l":13.1,"c":13.28,"v":675200},{"d":"2011-08-15","o":13.16,"h":13.8,"l":13.14,"c":13.33,"v":292400},{"d":"2011-08-16","o":13.33,"h":14.21,"l":13.32,"c":14.17,"v":419200},{"d":"2011-08-17","o":14.02,"h":14.67,"l":14.02,"c":14.44,"v":154800},{"d":"2011-08-18","o":13.62,"h":14.09,"l":13.4,"c":13.98,"v":166000},{"d":"2011-08-19","o":13.82,"h":14.08,"l":13.65,"c":13.85,"v":298800},{"d":"2011-08-22","o":13.95,"h":14,"l":12.8,"c":13.22,"v":191600},{"d":"2011-08-23","o":13.37,"h":13.44,"l":13.03,"c":13.35,"v":397400},{"d":"2011-08-24","o":13.4,"h":13.4,"l":13.06,"c":13.18,"v":459000},{"d":"2011-08-25","o":13.35,"h":13.36,"l":12.85,"c":13,"v":117300},{"d":"2011-08-26","o":13,"h":13,"l":12.22,"c":12.51,"v":375600},{"d":"2011-08-29","o":12.69,"h":12.93,"l":12.38,"c":12.61,"v":453300},{"d":"2011-08-30","o":12.56,"h":12.9,"l":12.48,"c":12.8,"v":305800},{"d":"2011-08-31","o":12.97,"h":13.25,"l":12.89,"c":12.97,"v":405700},{"d":"2011-09-01","o":13,"h":13,"l":12.81,"c":12.91,"v":374900},{"d":"2011-09-02","o":12.66,"h":12.72,"l":12.02,"c":12.12,"v":176700},{"d":"2011-09-06","o":12.02,"h":12.26,"l":12.01,"c":12.19,"v":110600},{"d":"2011-09-07","o":12.37,"h":12.61,"l":11.67,"c":11.92,"v":241800},{"d":"2011-09-08","o":11.86,"h":11.86,"l":11.16,"c":11.22,"v":118600},{"d":"2011-09-09","o":11.13,"h":11.75,"l":11.09,"c":11.5,"v":288800},{"d":"2011-09-12","o":11.36,"h":11.36,"l":10.68,"c":10.85,"v":296700},{"d":"2011-09-13","o":11.22,"h":11.53,"l":11,"c":11.33,"v":642800},{"d":"2011-09-14","o":11.43,"h":11.99,"l":11.31,"c":11.83,"v":751200},{"d":"2011-09-15","o":11.89,"h":11.93,"l":11.72,"c":11.84,"v":207900},{"d":"2011-09-16","o":11.9,"h":12,"l":11.8,"c":12,"v":164600},{"d":"2011-09-19","o":11.73,"h":11.9,"l":11.5,"c":11.86,"v":76300},{"d":"2011-09-20","o":11.91,"h":11.99,"l":11.52,"c":11.61,"v":110900},{"d":"2011-09-21","o":11.59,"h":11.79,"l":11.06,"c":11.11,"v":94700},{"d":"2011-09-22","o":11,"h":11.17,"l":10.29,"c":10.35,"v":384800},{"d":"2011-09-23","o":10.36,"h":10.36,"l":9.83,"c":10.05,"v":374900},{"d":"2011-09-26","o":10.63,"h":10.83,"l":9.92,"c":10,"v":318200},{"d":"2011-09-27","o":10.16,"h":10.8,"l":10.07,"c":10.15,"v":412200},{"d":"2011-09-28","o":10.18,"h":10.22,"l":9.86,"c":9.97,"v":199200},{"d":"2011-09-29","o":10.08,"h":10.26,"l":9.9,"c":10.25,"v":192200},{"d":"2011-09-30","o":10.25,"h":10.47,"l":10.11,"c":10.24,"v":169500},{"d":"2011-10-03","o":10.26,"h":10.51,"l":9.5,"c":9.61,"v":539200},{"d":"2011-10-04","o":9.5,"h":10.02,"l":8.85,"c":9.9,"v":464400},{"d":"2011-10-05","o":9.85,"h":10.49,"l":9.66,"c":10.3,"v":932700},{"d":"2011-10-06","o":10.15,"h":10.41,"l":9.95,"c":10.34,"v":433500},{"d":"2011-10-07","o":10.4,"h":10.4,"l":10.21,"c":10.25,"v":78800},{"d":"2011-10-10","o":10.45,"h":10.78,"l":10.26,"c":10.45,"v":120300},{"d":"2011-10-11","o":10.36,"h":10.74,"l":10.35,"c":10.52,"v":222700},{"d":"2011-10-12","o":10.65,"h":10.95,"l":10.47,"c":10.84,"v":238200},{"d":"2011-10-13","o":10.77,"h":10.81,"l":10.5,"c":10.73,"v":241300},{"d":"2011-10-14","o":10.83,"h":10.99,"l":10.61,"c":10.77,"v":218200},{"d":"2011-10-17","o":10.9,"h":10.92,"l":10.71,"c":10.77,"v":275000},{"d":"2011-10-18","o":10.83,"h":10.93,"l":10.6,"c":10.73,"v":345800},{"d":"2011-10-19","o":10.77,"h":11.07,"l":10.45,"c":10.54,"v":524800},{"d":"2011-10-20","o":10.61,"h":11.05,"l":10.51,"c":10.9,"v":267800},{"d":"2011-10-21","o":11.03,"h":11.37,"l":10.94,"c":11.27,"v":227700},{"d":"2011-10-24","o":11.35,"h":11.81,"l":11.18,"c":11.77,"v":412000},{"d":"2011-10-25","o":11.72,"h":11.76,"l":11.54,"c":11.69,"v":88000},{"d":"2011-10-26","o":11.87,"h":12.36,"l":11.78,"c":12.14,"v":191800},{"d":"2011-10-27","o":12.63,"h":13.3,"l":12.63,"c":13.29,"v":317600},{"d":"2011-10-28","o":13.19,"h":13.33,"l":13.06,"c":13.28,"v":133200},{"d":"2011-10-31","o":13.05,"h":13.39,"l":13.05,"c":13.25,"v":140000},{"d":"2011-11-01","o":12.7,"h":12.97,"l":12.61,"c":12.82,"v":176100},{"d":"2011-11-02","o":13.07,"h":13.18,"l":12.75,"c":13.09,"v":220700},{"d":"2011-11-03","o":12.25,"h":13.38,"l":12.18,"c":13.04,"v":191700},{"d":"2011-11-04","o":12.97,"h":13.25,"l":12.91,"c":13.22,"v":128000},{"d":"2011-11-07","o":13.19,"h":13.95,"l":13.19,"c":13.91,"v":354900},{"d":"2011-11-08","o":13.97,"h":14.04,"l":13.66,"c":13.81,"v":188300},{"d":"2011-11-09","o":13.56,"h":13.89,"l":13.39,"c":13.81,"v":309000},{"d":"2011-11-10","o":13.96,"h":14.01,"l":12.88,"c":13.22,"v":329800},{"d":"2011-11-11","o":13.39,"h":13.59,"l":12.93,"c":13.14,"v":316500},{"d":"2011-11-14","o":13.16,"h":13.16,"l":12.89,"c":12.97,"v":132500},{"d":"2011-11-15","o":12.65,"h":12.89,"l":12.27,"c":12.74,"v":272700},{"d":"2011-11-16","o":12.64,"h":13.07,"l":12.64,"c":12.97,"v":98500},{"d":"2011-11-17","o":12.87,"h":12.99,"l":12.05,"c":12.1,"v":161000},{"d":"2011-11-18","o":12.2,"h":12.59,"l":12.16,"c":12.3,"v":59000},{"d":"2011-11-21","o":12.1,"h":12.1,"l":11.25,"c":11.72,"v":226600},{"d":"2011-11-22","o":11.48,"h":11.67,"l":11.13,"c":11.58,"v":17000},{"d":"2011-11-23","o":11.51,"h":11.56,"l":11.17,"c":11.33,"v":193800},{"d":"2011-11-25","o":11.26,"h":11.31,"l":11.1,"c":11.12,"v":31900},{"d":"2011-11-28","o":11.51,"h":11.87,"l":11.45,"c":11.6,"v":230000},{"d":"2011-11-29","o":11.75,"h":12.36,"l":11.74,"c":12.08,"v":136000},{"d":"2011-11-30","o":12.23,"h":12.69,"l":12.11,"c":12.52,"v":171700},{"d":"2011-12-01","o":12.52,"h":12.67,"l":12.42,"c":12.65,"v":191700},{"d":"2011-12-02","o":12.77,"h":13.16,"l":12.77,"c":13,"v":105400},{"d":"2011-12-05","o":13.22,"h":14.21,"l":13.22,"c":13.82,"v":381000},{"d":"2011-12-06","o":13.8,"h":14.04,"l":13.67,"c":13.97,"v":90800},{"d":"2011-12-07","o":13.98,"h":13.98,"l":13.39,"c":13.59,"v":283900},{"d":"2011-12-08","o":13.43,"h":13.58,"l":12.87,"c":13.17,"v":380200},{"d":"2011-12-09","o":13.25,"h":13.74,"l":13.14,"c":13.56,"v":305200},{"d":"2011-12-12","o":13.39,"h":13.41,"l":13.03,"c":13.19,"v":195000},{"d":"2011-12-13","o":13.06,"h":13.4,"l":13.06,"c":13.25,"v":211800},{"d":"2011-12-14","o":13.13,"h":13.13,"l":12.34,"c":12.7,"v":78800},{"d":"2011-12-15","o":12.78,"h":12.89,"l":12.22,"c":12.57,"v":145300},{"d":"2011-12-16","o":12.64,"h":12.75,"l":11.6,"c":11.76,"v":353600},{"d":"2011-12-19","o":11.95,"h":12.2,"l":11.16,"c":11.84,"v":551900},{"d":"2011-12-20","o":11.98,"h":12.19,"l":11.79,"c":12.11,"v":253100},{"d":"2011-12-21","o":12.09,"h":12.25,"l":11.95,"c":12.24,"v":56000},{"d":"2011-12-22","o":12.32,"h":12.32,"l":12.03,"c":12.27,"v":181400},{"d":"2011-12-23","o":12.29,"h":12.32,"l":12.07,"c":12.3,"v":68400},{"d":"2011-12-27","o":12.25,"h":12.36,"l":12.07,"c":12.3,"v":132900},{"d":"2011-12-28","o":12.26,"h":12.51,"l":12.24,"c":12.48,"v":137400},{"d":"2011-12-29","o":12.47,"h":12.54,"l":12.25,"c":12.29,"v":174700},{"d":"2011-12-30","o":12.23,"h":12.42,"l":12.2,"c":12.41,"v":144100},{"d":"2012-01-03","o":12.5,"h":13.31,"l":12.5,"c":13.05,"v":465400},{"d":"2012-01-04","o":12.96,"h":13.2,"l":12.8,"c":13.11,"v":97200},{"d":"2012-01-05","o":13.01,"h":13.61,"l":12.94,"c":13.4,"v":248400},{"d":"2012-01-06","o":13.29,"h":13.99,"l":13.27,"c":13.93,"v":214500},{"d":"2012-01-09","o":13.98,"h":13.98,"l":13.51,"c":13.52,"v":80100},{"d":"2012-01-10","o":13.67,"h":13.9,"l":13.67,"c":13.86,"v":69900},{"d":"2012-01-11","o":13.8,"h":13.94,"l":13.48,"c":13.58,"v":57400},{"d":"2012-01-12","o":13.56,"h":13.85,"l":13.48,"c":13.7,"v":85000},{"d":"2012-01-13","o":13.59,"h":13.85,"l":13.5,"c":13.65,"v":84500},{"d":"2012-01-17","o":13.5,"h":14.37,"l":13.5,"c":14.12,"v":550400},{"d":"2012-01-18","o":14.23,"h":14.49,"l":14.03,"c":14.47,"v":204700},{"d":"2012-01-19","o":14.49,"h":14.83,"l":14.27,"c":14.75,"v":104400},{"d":"2012-01-20","o":14.93,"h":15.23,"l":14.81,"c":14.96,"v":2252600},{"d":"2012-01-23","o":14.98,"h":15.32,"l":14.04,"c":15.15,"v":149700},{"d":"2012-01-24","o":15.03,"h":15.03,"l":14.52,"c":14.9,"v":1515800},{"d":"2012-01-25","o":14.91,"h":15.1,"l":14.46,"c":14.47,"v":145600},{"d":"2012-01-26","o":14.6,"h":14.88,"l":14.54,"c":14.65,"v":303800},{"d":"2012-01-27","o":14.58,"h":15.17,"l":14.45,"c":15.11,"v":221200},{"d":"2012-01-30","o":14.97,"h":15.07,"l":14.12,"c":14.42,"v":174000},{"d":"2012-01-31","o":14.41,"h":15.06,"l":14.34,"c":14.88,"v":164200},{"d":"2012-02-01","o":14.98,"h":15.22,"l":14.64,"c":14.68,"v":204800},{"d":"2012-02-02","o":14.71,"h":14.96,"l":14.58,"c":14.63,"v":108900},{"d":"2012-02-03","o":14.77,"h":14.96,"l":14.63,"c":14.85,"v":115500},{"d":"2012-02-06","o":14.83,"h":14.93,"l":14.7,"c":14.84,"v":107700},{"d":"2012-02-07","o":14.79,"h":15.48,"l":14.7,"c":15.09,"v":359800},{"d":"2012-02-08","o":15.06,"h":15.16,"l":14.82,"c":15.01,"v":278600},{"d":"2012-02-09","o":15.06,"h":15.46,"l":14.95,"c":15.34,"v":347800},{"d":"2012-02-10","o":14.19,"h":15.14,"l":14.02,"c":14.4,"v":751900},{"d":"2012-02-13","o":14.67,"h":14.82,"l":14.28,"c":14.4,"v":242700},{"d":"2012-02-14","o":14.51,"h":14.72,"l":14.38,"c":14.51,"v":283500},{"d":"2012-02-15","o":14.72,"h":14.97,"l":14.67,"c":14.82,"v":429800},{"d":"2012-02-16","o":14.71,"h":14.86,"l":14.38,"c":14.38,"v":353300},{"d":"2012-02-17","o":14.47,"h":14.71,"l":14.4,"c":14.49,"v":291600},{"d":"2012-02-21","o":14.05,"h":14.16,"l":13.8,"c":13.92,"v":40800},{"d":"2012-02-22","o":14.19,"h":14.34,"l":13.95,"c":14.16,"v":268900},{"d":"2012-02-23","o":14.21,"h":14.29,"l":13.9,"c":13.93,"v":189700},{"d":"2012-02-24","o":14.06,"h":14.24,"l":13.93,"c":14.16,"v":197000},{"d":"2012-02-27","o":14.09,"h":14.18,"l":13.97,"c":14.03,"v":378000},{"d":"2012-02-28","o":14.03,"h":14.09,"l":13.92,"c":13.95,"v":158800},{"d":"2012-02-29","o":14.02,"h":14.03,"l":13.87,"c":14.02,"v":136400},{"d":"2012-03-01","o":14.08,"h":14.08,"l":13.9,"c":13.96,"v":106000},{"d":"2012-03-02","o":13.92,"h":14.06,"l":13.84,"c":13.92,"v":144800},{"d":"2012-03-05","o":13.9,"h":14.1,"l":13.86,"c":14.06,"v":468800},{"d":"2012-03-06","o":13.9,"h":13.97,"l":13.68,"c":13.83,"v":240500},{"d":"2012-03-07","o":13.9,"h":14.23,"l":13.68,"c":13.85,"v":310900},{"d":"2012-03-08","o":14.06,"h":14.06,"l":13.78,"c":14.02,"v":162500},{"d":"2012-03-09","o":14.1,"h":14.25,"l":13.96,"c":14.22,"v":119600},{"d":"2012-03-12","o":14.34,"h":14.34,"l":14.11,"c":14.27,"v":125400},{"d":"2012-03-13","o":14.3,"h":14.32,"l":14.09,"c":14.25,"v":214500},{"d":"2012-03-14","o":14.27,"h":14.5,"l":14.12,"c":14.38,"v":220700},{"d":"2012-03-15","o":14.38,"h":14.46,"l":14.29,"c":14.36,"v":85200},{"d":"2012-03-16","o":14.46,"h":14.71,"l":14.31,"c":14.58,"v":464300},{"d":"2012-03-19","o":14.58,"h":14.6,"l":14.15,"c":14.42,"v":219600},{"d":"2012-03-20","o":14.28,"h":14.58,"l":14.25,"c":14.32,"v":164800},{"d":"2012-03-21","o":14.33,"h":14.56,"l":14.19,"c":14.56,"v":304900},{"d":"2012-03-22","o":14.5,"h":14.69,"l":14.23,"c":14.27,"v":126500},{"d":"2012-03-23","o":14.34,"h":14.35,"l":14.05,"c":14.26,"v":150800},{"d":"2012-03-26","o":14.37,"h":14.51,"l":14.3,"c":14.41,"v":116300},{"d":"2012-03-27","o":14.45,"h":14.5,"l":14.14,"c":14.18,"v":176700},{"d":"2012-03-28","o":14.22,"h":14.49,"l":14.01,"c":14.25,"v":155200},{"d":"2012-03-29","o":14.19,"h":14.66,"l":14.16,"c":14.4,"v":272800},{"d":"2012-03-30","o":14.5,"h":14.5,"l":14.12,"c":14.28,"v":115400},{"d":"2012-04-02","o":14.37,"h":14.57,"l":14.08,"c":14.4,"v":201400},{"d":"2012-04-03","o":14.34,"h":14.7,"l":14.21,"c":14.45,"v":215200},{"d":"2012-04-04","o":14.38,"h":14.38,"l":13.91,"c":14.13,"v":265800},{"d":"2012-04-05","o":14.12,"h":14.48,"l":14.12,"c":14.35,"v":66100},{"d":"2012-04-09","o":14.13,"h":14.23,"l":14,"c":14.16,"v":103500},{"d":"2012-04-10","o":14.14,"h":14.19,"l":13.57,"c":13.65,"v":131600},{"d":"2012-04-11","o":13.93,"h":14.04,"l":13.77,"c":13.99,"v":131200},{"d":"2012-04-12","o":13.54,"h":13.88,"l":13.54,"c":13.85,"v":185300},{"d":"2012-04-13","o":13.79,"h":13.82,"l":13.52,"c":13.56,"v":155600},{"d":"2012-04-16","o":13.57,"h":13.83,"l":13.2,"c":13.32,"v":178300},{"d":"2012-04-17","o":13.35,"h":13.64,"l":13.04,"c":13.51,"v":266600},{"d":"2012-04-18","o":13.49,"h":13.93,"l":13.37,"c":13.72,"v":204200},{"d":"2012-04-19","o":13.62,"h":13.86,"l":13.27,"c":13.51,"v":217700},{"d":"2012-04-20","o":13.59,"h":13.59,"l":12.89,"c":12.99,"v":173900},{"d":"2012-04-23","o":12.9,"h":12.99,"l":12.52,"c":12.95,"v":244200},{"d":"2012-04-24","o":12.96,"h":13.33,"l":12.9,"c":13.22,"v":217300},{"d":"2012-04-25","o":13.33,"h":13.62,"l":13.06,"c":13.23,"v":317100},{"d":"2012-04-26","o":13.28,"h":13.28,"l":12.99,"c":13.1,"v":282500},{"d":"2012-04-27","o":13.16,"h":13.3,"l":12.97,"c":13.11,"v":173600},{"d":"2012-04-30","o":13.11,"h":13.19,"l":12.79,"c":12.84,"v":172000},{"d":"2012-05-01","o":12.84,"h":13.04,"l":12.77,"c":12.91,"v":172600},{"d":"2012-05-02","o":12.82,"h":13,"l":12.56,"c":12.65,"v":207000},{"d":"2012-05-03","o":12.63,"h":12.72,"l":12.28,"c":12.34,"v":149000},{"d":"2012-05-04","o":12.3,"h":12.3,"l":11.98,"c":12.16,"v":154300},{"d":"2012-05-07","o":11.97,"h":12.3,"l":11.97,"c":12.2,"v":405000},{"d":"2012-05-08","o":12.97,"h":13.32,"l":12.56,"c":12.85,"v":621500},{"d":"2012-05-09","o":12.8,"h":12.93,"l":12.02,"c":12.04,"v":355500},{"d":"2012-05-10","o":12.1,"h":12.59,"l":12,"c":12.03,"v":357500},{"d":"2012-05-11","o":12,"h":12.23,"l":11.58,"c":11.95,"v":518300},{"d":"2012-05-14","o":11.86,"h":12.03,"l":11.74,"c":11.89,"v":253600},{"d":"2012-05-15","o":11.75,"h":11.83,"l":11.48,"c":11.61,"v":307200},{"d":"2012-05-16","o":11.7,"h":11.95,"l":11.44,"c":11.46,"v":521200},{"d":"2012-05-17","o":11.12,"h":11.19,"l":10.49,"c":10.76,"v":1268500},{"d":"2012-05-18","o":10.79,"h":11.02,"l":10.44,"c":10.54,"v":373600},{"d":"2012-05-21","o":10.42,"h":11.04,"l":10.42,"c":11.01,"v":316800},{"d":"2012-05-22","o":10.99,"h":11.25,"l":10.88,"c":11.19,"v":297800},{"d":"2012-05-23","o":11.18,"h":11.71,"l":11.12,"c":11.68,"v":724200},{"d":"2012-05-24","o":11.69,"h":11.84,"l":11.49,"c":11.73,"v":365800},{"d":"2012-05-25","o":11.71,"h":11.83,"l":11.62,"c":11.82,"v":152000},{"d":"2012-05-29","o":11.94,"h":12.13,"l":11.82,"c":12.01,"v":159200},{"d":"2012-05-30","o":11.88,"h":11.88,"l":11.64,"c":11.68,"v":253300},{"d":"2012-05-31","o":11.72,"h":11.77,"l":11.43,"c":11.67,"v":255200},{"d":"2012-06-01","o":11.21,"h":11.72,"l":10.99,"c":11.36,"v":395100},{"d":"2012-06-04","o":11.38,"h":11.46,"l":11.26,"c":11.42,"v":312800},{"d":"2012-06-05","o":11.36,"h":11.65,"l":11.05,"c":11.6,"v":331700},{"d":"2012-06-06","o":11.7,"h":12.05,"l":11.4,"c":12,"v":339200},{"d":"2012-06-07","o":12.17,"h":12.55,"l":12.11,"c":12.5,"v":255200},{"d":"2012-06-08","o":12.43,"h":12.69,"l":12.42,"c":12.69,"v":223800},{"d":"2012-06-11","o":12.75,"h":12.77,"l":12.55,"c":12.62,"v":268500},{"d":"2012-06-12","o":12.47,"h":12.72,"l":12.47,"c":12.67,"v":332100},{"d":"2012-06-13","o":12.59,"h":12.87,"l":12.53,"c":12.7,"v":141200},{"d":"2012-06-14","o":12.69,"h":12.84,"l":12.61,"c":12.76,"v":93400},{"d":"2012-06-15","o":12.75,"h":12.99,"l":12.74,"c":12.83,"v":210300},{"d":"2012-06-18","o":12.85,"h":12.85,"l":12.55,"c":12.78,"v":108100},{"d":"2012-06-19","o":12.88,"h":13,"l":12.8,"c":12.91,"v":262500},{"d":"2012-06-20","o":12.96,"h":12.96,"l":12.83,"c":12.91,"v":233600},{"d":"2012-06-21","o":12.96,"h":13.02,"l":12.77,"c":12.91,"v":261700},{"d":"2012-06-22","o":12.92,"h":13.01,"l":12.84,"c":12.9,"v":110400},{"d":"2012-06-25","o":12.8,"h":12.84,"l":12.61,"c":12.72,"v":298800},{"d":"2012-06-26","o":12.76,"h":12.87,"l":12.65,"c":12.68,"v":327500},{"d":"2012-06-27","o":12.68,"h":12.77,"l":12.4,"c":12.66,"v":145200},{"d":"2012-06-28","o":12.59,"h":12.63,"l":12.21,"c":12.25,"v":387900},{"d":"2012-06-29","o":12.53,"h":12.56,"l":12.3,"c":12.4,"v":314200},{"d":"2012-07-02","o":12.44,"h":12.77,"l":12.39,"c":12.73,"v":236300},{"d":"2012-07-03","o":12.72,"h":12.77,"l":12.66,"c":12.67,"v":78100},{"d":"2012-07-05","o":12.74,"h":12.9,"l":12.62,"c":12.77,"v":85900},{"d":"2012-07-06","o":12.71,"h":12.71,"l":12.39,"c":12.57,"v":51600},{"d":"2012-07-09","o":12.52,"h":12.56,"l":12.33,"c":12.38,"v":89600},{"d":"2012-07-10","o":12.27,"h":12.64,"l":12,"c":12.5,"v":394300},{"d":"2012-07-11","o":12.6,"h":12.91,"l":12.49,"c":12.55,"v":136500},{"d":"2012-07-12","o":12.44,"h":12.81,"l":12.37,"c":12.78,"v":161000},{"d":"2012-07-13","o":12.85,"h":12.94,"l":12.72,"c":12.94,"v":53300},{"d":"2012-07-16","o":12.83,"h":13,"l":12.72,"c":12.97,"v":91700},{"d":"2012-07-17","o":12.9,"h":13.09,"l":12.83,"c":13.03,"v":136600},{"d":"2012-07-18","o":13.04,"h":13.19,"l":12.81,"c":13.16,"v":929900},{"d":"2012-07-19","o":13.21,"h":13.21,"l":13.01,"c":13.15,"v":119200},{"d":"2012-07-20","o":13.01,"h":13.46,"l":12.96,"c":13.41,"v":179800},{"d":"2012-07-23","o":13.31,"h":13.46,"l":13.17,"c":13.41,"v":50500},{"d":"2012-07-24","o":13.36,"h":13.45,"l":13.08,"c":13.32,"v":95700},{"d":"2012-07-25","o":13.33,"h":13.5,"l":13.2,"c":13.23,"v":94600},{"d":"2012-07-26","o":13.12,"h":13.25,"l":12.87,"c":12.92,"v":78500},{"d":"2012-07-27","o":12.99,"h":13.24,"l":12.85,"c":13.2,"v":60000},{"d":"2012-07-30","o":13.2,"h":13.65,"l":13.2,"c":13.34,"v":88300},{"d":"2012-07-31","o":13.36,"h":13.58,"l":13.34,"c":13.57,"v":98900},{"d":"2012-08-01","o":13.66,"h":14.18,"l":13.64,"c":14,"v":195600},{"d":"2012-08-02","o":13.85,"h":14.03,"l":12.95,"c":13.51,"v":393600},{"d":"2012-08-03","o":13.94,"h":13.94,"l":13.57,"c":13.73,"v":81800},{"d":"2012-08-06","o":13.81,"h":13.82,"l":13.26,"c":13.47,"v":193100},{"d":"2012-08-07","o":13.75,"h":13.78,"l":13.47,"c":13.55,"v":225500},{"d":"2012-08-08","o":13.6,"h":13.96,"l":13.38,"c":13.75,"v":77800},{"d":"2012-08-09","o":13.59,"h":13.65,"l":13.49,"c":13.54,"v":140500},{"d":"2012-08-10","o":13.53,"h":13.61,"l":13.35,"c":13.52,"v":161800},{"d":"2012-08-13","o":13.46,"h":13.53,"l":13.23,"c":13.23,"v":189300},{"d":"2012-08-14","o":13.25,"h":13.49,"l":13.19,"c":13.24,"v":471100},{"d":"2012-08-15","o":13.27,"h":13.38,"l":13.19,"c":13.27,"v":266800},{"d":"2012-08-16","o":13.23,"h":13.58,"l":13.12,"c":13.32,"v":397700},{"d":"2012-08-17","o":13.32,"h":13.34,"l":13.16,"c":13.27,"v":42600},{"d":"2012-08-20","o":13.21,"h":13.5,"l":13.15,"c":13.47,"v":60900},{"d":"2012-08-21","o":13.45,"h":13.55,"l":13.4,"c":13.49,"v":225800},{"d":"2012-08-22","o":13.51,"h":13.84,"l":13.4,"c":13.84,"v":266500},{"d":"2012-08-23","o":13.52,"h":13.81,"l":13.37,"c":13.72,"v":284000},{"d":"2012-08-24","o":13.66,"h":13.66,"l":13.39,"c":13.45,"v":112300},{"d":"2012-08-27","o":13.46,"h":13.53,"l":13.21,"c":13.28,"v":108500},{"d":"2012-08-28","o":13.28,"h":13.53,"l":13.13,"c":13.48,"v":162800},{"d":"2012-08-29","o":13.5,"h":13.68,"l":13.42,"c":13.5,"v":112900},{"d":"2012-08-30","o":13.49,"h":13.56,"l":13.26,"c":13.4,"v":993500},{"d":"2012-08-31","o":13.5,"h":13.5,"l":13.16,"c":13.26,"v":37300},{"d":"2012-09-04","o":13.32,"h":13.6,"l":13.25,"c":13.29,"v":108600},{"d":"2012-09-05","o":13.34,"h":13.48,"l":13.2,"c":13.48,"v":141900},{"d":"2012-09-06","o":13.56,"h":13.87,"l":13.43,"c":13.59,"v":148100},{"d":"2012-09-07","o":13.56,"h":13.91,"l":13.56,"c":13.91,"v":88500},{"d":"2012-09-10","o":13.85,"h":13.99,"l":13.67,"c":13.9,"v":104800},{"d":"2012-09-11","o":13.85,"h":14.24,"l":13.76,"c":13.92,"v":270900},{"d":"2012-09-12","o":14.07,"h":14.1,"l":13.79,"c":13.96,"v":91700},{"d":"2012-09-13","o":14,"h":14.2,"l":13.66,"c":14.16,"v":194700},{"d":"2012-09-14","o":14.25,"h":14.89,"l":14.25,"c":14.54,"v":386800},{"d":"2012-09-17","o":14.59,"h":15,"l":14.59,"c":14.95,"v":429700},{"d":"2012-09-18","o":14.95,"h":14.96,"l":14.75,"c":14.83,"v":241800},{"d":"2012-09-19","o":14.87,"h":15,"l":14.64,"c":14.99,"v":356900},{"d":"2012-09-20","o":14.85,"h":15,"l":14.72,"c":14.92,"v":175100},{"d":"2012-09-21","o":15,"h":15.06,"l":14.75,"c":14.96,"v":272700},{"d":"2012-09-24","o":14.86,"h":14.99,"l":14.71,"c":14.84,"v":101500},{"d":"2012-09-25","o":14.85,"h":15.02,"l":14.64,"c":14.65,"v":286700},{"d":"2012-09-26","o":14.62,"h":14.96,"l":14.61,"c":14.78,"v":298000},{"d":"2012-09-27","o":14.8,"h":15.01,"l":14.68,"c":14.82,"v":469100},{"d":"2012-09-28","o":14.92,"h":14.92,"l":14.17,"c":14.66,"v":265600},{"d":"2012-10-01","o":14.75,"h":14.86,"l":14.28,"c":14.52,"v":516600},{"d":"2012-10-02","o":14.49,"h":14.74,"l":14.2,"c":14.37,"v":380700},{"d":"2012-10-03","o":14.35,"h":14.43,"l":13.84,"c":14.42,"v":385300},{"d":"2012-10-04","o":14.4,"h":14.87,"l":14.4,"c":14.71,"v":366700},{"d":"2012-10-05","o":14.76,"h":14.89,"l":14.47,"c":14.74,"v":377900},{"d":"2012-10-08","o":14.68,"h":14.91,"l":14.62,"c":14.9,"v":363100},{"d":"2012-10-09","o":14.85,"h":14.9,"l":14.57,"c":14.59,"v":292100},{"d":"2012-10-10","o":14.57,"h":14.81,"l":14.48,"c":14.66,"v":290800},{"d":"2012-10-11","o":14.76,"h":14.91,"l":14.4,"c":14.59,"v":408200},{"d":"2012-10-12","o":14.37,"h":14.52,"l":14.27,"c":14.48,"v":270400},{"d":"2012-10-15","o":14.48,"h":14.98,"l":14.41,"c":14.92,"v":359400},{"d":"2012-10-16","o":14.89,"h":15.07,"l":14.58,"c":15.03,"v":508600},{"d":"2012-10-17","o":14.96,"h":15.15,"l":14.89,"c":15.06,"v":395900},{"d":"2012-10-18","o":15.07,"h":15.19,"l":14.97,"c":15.06,"v":258300},{"d":"2012-10-19","o":15.11,"h":15.34,"l":14.96,"c":15.04,"v":143700},{"d":"2012-10-22","o":14.99,"h":15.2,"l":14.92,"c":15.11,"v":250000},{"d":"2012-10-23","o":15.14,"h":15.19,"l":14.7,"c":15.03,"v":556600},{"d":"2012-10-24","o":15.07,"h":15.16,"l":14.63,"c":14.92,"v":487700},{"d":"2012-10-25","o":15.01,"h":15.25,"l":14.91,"c":15.19,"v":292200},{"d":"2012-10-26","o":15.13,"h":15.3,"l":14.34,"c":14.81,"v":261900},{"d":"2012-10-31","o":15.17,"h":15.33,"l":14.88,"c":15.19,"v":287000},{"d":"2012-11-01","o":15.24,"h":15.47,"l":15.08,"c":15.43,"v":219600},{"d":"2012-11-02","o":15.46,"h":15.48,"l":14.82,"c":14.92,"v":171300},{"d":"2012-11-05","o":14.92,"h":15.07,"l":14.64,"c":14.81,"v":184000},{"d":"2012-11-06","o":14.8,"h":15.11,"l":14.57,"c":15.11,"v":367700},{"d":"2012-11-07","o":14.91,"h":14.91,"l":14.2,"c":14.45,"v":381800},{"d":"2012-11-08","o":14.72,"h":14.95,"l":14.04,"c":14.05,"v":284400},{"d":"2012-11-09","o":14.42,"h":14.71,"l":14.14,"c":14.22,"v":233200},{"d":"2012-11-12","o":14.22,"h":14.54,"l":14.22,"c":14.52,"v":167200},{"d":"2012-11-13","o":14.47,"h":14.71,"l":14.32,"c":14.61,"v":139700},{"d":"2012-11-14","o":14.63,"h":14.7,"l":13.83,"c":14.05,"v":1445300},{"d":"2012-11-15","o":14.1,"h":14.5,"l":14.02,"c":14.25,"v":596700},{"d":"2012-11-16","o":14.34,"h":14.48,"l":14.11,"c":14.14,"v":137800},{"d":"2012-11-19","o":14.31,"h":15.01,"l":14.25,"c":14.9,"v":411100},{"d":"2012-11-20","o":14.76,"h":15.14,"l":14.74,"c":15.13,"v":728900},{"d":"2012-11-21","o":15.1,"h":15.21,"l":14.95,"c":15.18,"v":503700},{"d":"2012-11-23","o":15.25,"h":15.34,"l":15.12,"c":15.33,"v":251400},{"d":"2012-11-26","o":15.29,"h":15.4,"l":15.12,"c":15.27,"v":173800},{"d":"2012-11-27","o":15.3,"h":15.5,"l":15.14,"c":15.34,"v":192700},{"d":"2012-11-28","o":15.31,"h":15.64,"l":15.16,"c":15.46,"v":148400},{"d":"2012-11-29","o":15.47,"h":15.68,"l":15.35,"c":15.57,"v":441400},{"d":"2012-11-30","o":15.41,"h":15.77,"l":15.41,"c":15.69,"v":485200},{"d":"2012-12-03","o":15.85,"h":15.93,"l":15.61,"c":15.76,"v":427600},{"d":"2012-12-04","o":15.76,"h":15.9,"l":15.65,"c":15.8,"v":189000},{"d":"2012-12-05","o":15.75,"h":16.04,"l":15.75,"c":15.92,"v":438100},{"d":"2012-12-06","o":15.87,"h":16.29,"l":15.79,"c":16.2,"v":182100},{"d":"2012-12-07","o":16.31,"h":16.37,"l":15.97,"c":16.03,"v":110000},{"d":"2012-12-10","o":16.04,"h":16.3,"l":15.93,"c":16.26,"v":78700},{"d":"2012-12-11","o":16.32,"h":16.47,"l":16.18,"c":16.38,"v":195800},{"d":"2012-12-12","o":16.46,"h":16.46,"l":15.97,"c":16.13,"v":319200},{"d":"2012-12-13","o":16.16,"h":16.53,"l":16.08,"c":16.53,"v":552200},{"d":"2012-12-14","o":16.4,"h":16.56,"l":16.28,"c":16.43,"v":222900},{"d":"2012-12-17","o":16.4,"h":16.81,"l":16.4,"c":16.66,"v":170100},{"d":"2012-12-18","o":16.7,"h":17.04,"l":16.64,"c":16.92,"v":316100},{"d":"2012-12-19","o":16.67,"h":17.04,"l":16.67,"c":16.94,"v":168000},{"d":"2012-12-20","o":17,"h":17.09,"l":16.95,"c":17.08,"v":255400},{"d":"2012-12-21","o":16.79,"h":17.1,"l":16.49,"c":16.96,"v":182400},{"d":"2012-12-24","o":16.87,"h":17.02,"l":16.73,"c":16.93,"v":48800},{"d":"2012-12-26","o":16.92,"h":17.27,"l":16.92,"c":17.12,"v":118700},{"d":"2012-12-27","o":17.06,"h":17.36,"l":16.96,"c":17.28,"v":279200},{"d":"2012-12-28","o":17.2,"h":17.85,"l":16.96,"c":17.23,"v":254500},{"d":"2012-12-31","o":17.16,"h":17.58,"l":17.05,"c":17.36,"v":215900},{"d":"2013-01-02","o":17.77,"h":17.99,"l":17.72,"c":17.93,"v":539400},{"d":"2013-01-03","o":17.91,"h":18.02,"l":17.84,"c":18,"v":1004600},{"d":"2013-01-04","o":18,"h":18.73,"l":17.93,"c":18.3,"v":905500},{"d":"2013-01-07","o":18.35,"h":18.53,"l":18.34,"c":18.44,"v":406000},{"d":"2013-01-08","o":18.44,"h":18.71,"l":18.31,"c":18.67,"v":370000},{"d":"2013-01-09","o":18.41,"h":18.96,"l":18.41,"c":18.96,"v":566900},{"d":"2013-01-10","o":18.95,"h":19.49,"l":18.95,"c":19.35,"v":849600},{"d":"2013-01-11","o":19.25,"h":19.42,"l":19.12,"c":19.3,"v":337300},{"d":"2013-01-14","o":19.3,"h":20.15,"l":19.2,"c":19.94,"v":899700},{"d":"2013-01-15","o":19.82,"h":19.99,"l":19.34,"c":19.67,"v":269500},{"d":"2013-01-16","o":19.8,"h":19.93,"l":19.65,"c":19.83,"v":300200},{"d":"2013-01-17","o":19.93,"h":20.18,"l":19.9,"c":20.05,"v":367600},{"d":"2013-01-18","o":20.17,"h":21.03,"l":20.08,"c":20.95,"v":1078000},{"d":"2013-01-22","o":21,"h":21.5,"l":20.97,"c":21.4,"v":348600},{"d":"2013-01-23","o":21.47,"h":21.49,"l":21.19,"c":21.24,"v":242800},{"d":"2013-01-24","o":21.25,"h":21.41,"l":20.81,"c":21.01,"v":466700},{"d":"2013-01-25","o":21.08,"h":21.46,"l":20.93,"c":21.26,"v":266800},{"d":"2013-01-28","o":21.26,"h":21.49,"l":20.99,"c":21.19,"v":271200},{"d":"2013-01-29","o":21.14,"h":21.27,"l":20.77,"c":21.2,"v":446800},{"d":"2013-01-30","o":21.01,"h":21.18,"l":20.86,"c":20.94,"v":1268800},{"d":"2013-01-31","o":20.91,"h":22.6,"l":20.85,"c":22.27,"v":806100},{"d":"2013-02-01","o":22.74,"h":23.4,"l":22.53,"c":22.77,"v":1072800},{"d":"2013-02-04","o":22.15,"h":22.47,"l":21.57,"c":22.21,"v":634400},{"d":"2013-02-05","o":22.3,"h":22.48,"l":21.76,"c":21.97,"v":425200},{"d":"2013-02-06","o":22.1,"h":23,"l":21.89,"c":22.01,"v":381100},{"d":"2013-02-07","o":22.31,"h":22.5,"l":21.76,"c":22.15,"v":391400},{"d":"2013-02-08","o":23.95,"h":23.95,"l":22.44,"c":22.69,"v":756500},{"d":"2013-02-11","o":22.89,"h":22.89,"l":22.06,"c":22.17,"v":450300},{"d":"2013-02-12","o":22.19,"h":22.36,"l":21.89,"c":21.98,"v":366500},{"d":"2013-02-13","o":22.16,"h":22.26,"l":21.55,"c":21.6,"v":537700},{"d":"2013-02-14","o":21.65,"h":22.43,"l":21.56,"c":22.27,"v":775800},{"d":"2013-02-15","o":21.38,"h":22.37,"l":21.25,"c":22.2,"v":1983900},{"d":"2013-02-19","o":22.19,"h":23.07,"l":22.03,"c":22.75,"v":1594800},{"d":"2013-02-20","o":23,"h":23.85,"l":22.09,"c":22.28,"v":1546300},{"d":"2013-02-21","o":22.21,"h":22.28,"l":21.11,"c":21.2,"v":1630400},{"d":"2013-02-22","o":21.44,"h":22.15,"l":21,"c":21.87,"v":1141900},{"d":"2013-02-25","o":22.15,"h":23.24,"l":21.96,"c":22.45,"v":1434400},{"d":"2013-02-26","o":22.6,"h":22.72,"l":21.71,"c":22.44,"v":491800},{"d":"2013-02-27","o":22.45,"h":23.18,"l":22.39,"c":22.91,"v":250600},{"d":"2013-02-28","o":22.96,"h":23.92,"l":22.78,"c":23.51,"v":535900},{"d":"2013-03-01","o":23.27,"h":23.7,"l":23.03,"c":23.41,"v":363200},{"d":"2013-03-04","o":23.7,"h":23.98,"l":23.55,"c":23.7,"v":1006000},{"d":"2013-03-05","o":23.96,"h":24.87,"l":23.93,"c":24,"v":467400},{"d":"2013-03-06","o":24.11,"h":24.11,"l":23.82,"c":23.91,"v":505000},{"d":"2013-03-07","o":23.89,"h":24,"l":23.75,"c":23.99,"v":346000},{"d":"2013-03-08","o":24.1,"h":24.48,"l":23.8,"c":24,"v":338500},{"d":"2013-03-11","o":24,"h":24.5,"l":23.54,"c":24,"v":603200},{"d":"2013-03-12","o":24.03,"h":24.5,"l":23.72,"c":23.9,"v":382200},{"d":"2013-03-13","o":24.05,"h":24.21,"l":23.91,"c":24,"v":516700},{"d":"2013-03-14","o":24.11,"h":24.14,"l":23.2,"c":23.68,"v":914400},{"d":"2013-03-15","o":23.68,"h":23.88,"l":23.05,"c":23.47,"v":911100},{"d":"2013-03-18","o":23.37,"h":23.37,"l":22.9,"c":23.03,"v":1039000},{"d":"2013-03-19","o":23.13,"h":23.26,"l":22.59,"c":22.77,"v":890200},{"d":"2013-03-20","o":22.76,"h":22.91,"l":22.21,"c":22.52,"v":1933400},{"d":"2013-03-21","o":22.43,"h":22.7,"l":22.16,"c":22.31,"v":3324200},{"d":"2013-03-22","o":22.48,"h":22.56,"l":21.9,"c":22.2,"v":447600},{"d":"2013-03-25","o":22.31,"h":22.65,"l":21.6,"c":21.67,"v":556200},{"d":"2013-03-26","o":21.79,"h":22.31,"l":21.59,"c":22.17,"v":597800},{"d":"2013-03-27","o":21.95,"h":22.19,"l":21.62,"c":21.91,"v":526000},{"d":"2013-03-28","o":22.12,"h":22.19,"l":21.58,"c":21.64,"v":375800},{"d":"2013-04-01","o":21.94,"h":22.5,"l":21.84,"c":22.29,"v":678700},{"d":"2013-04-02","o":22.4,"h":23.87,"l":22.4,"c":23.55,"v":650800},{"d":"2013-04-03","o":23.76,"h":24.33,"l":23.22,"c":23.45,"v":784200},{"d":"2013-04-04","o":23.5,"h":24.06,"l":23.24,"c":24.03,"v":546700},{"d":"2013-04-05","o":23.89,"h":24.43,"l":23.65,"c":24.24,"v":533500},{"d":"2013-04-08","o":24.27,"h":25.26,"l":24.24,"c":25.09,"v":830800},{"d":"2013-04-09","o":25.27,"h":26.63,"l":25.09,"c":26.41,"v":1506300},{"d":"2013-04-10","o":26.36,"h":27.56,"l":25.75,"c":26.02,"v":1413000},{"d":"2013-04-11","o":26.31,"h":26.44,"l":25.4,"c":25.44,"v":1565600},{"d":"2013-04-12","o":25.57,"h":25.95,"l":24.61,"c":24.7,"v":818800},{"d":"2013-04-15","o":24.8,"h":25.49,"l":22.36,"c":22.94,"v":2364200},{"d":"2013-04-16","o":23.54,"h":24.83,"l":23.31,"c":24.32,"v":1475700},{"d":"2013-04-17","o":24.17,"h":24.36,"l":23.5,"c":24.15,"v":481600},{"d":"2013-04-18","o":24.3,"h":24.55,"l":23.67,"c":24.2,"v":440900},{"d":"2013-04-19","o":24.35,"h":25.33,"l":24.31,"c":24.96,"v":619100},{"d":"2013-04-22","o":25.35,"h":25.37,"l":24.54,"c":25.15,"v":629600},{"d":"2013-04-23","o":25.36,"h":26.09,"l":25.36,"c":25.56,"v":722000},{"d":"2013-04-24","o":25.58,"h":25.84,"l":24.98,"c":25.02,"v":720600},{"d":"2013-04-25","o":25.27,"h":26.02,"l":25.1,"c":26.02,"v":863500},{"d":"2013-04-26","o":26.09,"h":26.38,"l":25.61,"c":25.87,"v":670600},{"d":"2013-04-29","o":26.12,"h":26.38,"l":25.9,"c":25.99,"v":550500},{"d":"2013-04-30","o":26.27,"h":27.38,"l":26.13,"c":26.92,"v":1068900},{"d":"2013-05-01","o":27.06,"h":27.2,"l":25.65,"c":25.85,"v":582200},{"d":"2013-05-02","o":26.27,"h":26.54,"l":25.96,"c":26.25,"v":331500},{"d":"2013-05-03","o":26.66,"h":26.95,"l":26.34,"c":26.59,"v":683300},{"d":"2013-05-06","o":27.73,"h":28.14,"l":26.42,"c":26.5,"v":1547000},{"d":"2013-05-07","o":27.3,"h":27.5,"l":26.77,"c":27.14,"v":1103500},{"d":"2013-05-08","o":26.5,"h":27.2,"l":26.1,"c":26.95,"v":1041300},{"d":"2013-05-09","o":26.87,"h":26.87,"l":25.47,"c":25.58,"v":1812300},{"d":"2013-05-10","o":24.74,"h":25.05,"l":24.52,"c":24.85,"v":16606400},{"d":"2013-05-13","o":24.9,"h":25.14,"l":24.82,"c":25,"v":6323900},{"d":"2013-05-14","o":24.5,"h":25.89,"l":24.4,"c":25.6,"v":4866900},{"d":"2013-05-15","o":25.6,"h":26.4,"l":25.14,"c":26.31,"v":2546300},{"d":"2013-05-16","o":26.33,"h":26.79,"l":25.89,"c":26.68,"v":1777900},{"d":"2013-05-17","o":26.76,"h":27.48,"l":26.5,"c":27.34,"v":1196000},{"d":"2013-05-20","o":26.8,"h":26.89,"l":26.12,"c":26.2,"v":2658600},{"d":"2013-05-21","o":26.25,"h":27.07,"l":26.13,"c":26.33,"v":1197400},{"d":"2013-05-22","o":26.33,"h":26.57,"l":24.63,"c":25.13,"v":2020000},{"d":"2013-05-23","o":24.51,"h":24.55,"l":23.33,"c":23.92,"v":2893600},{"d":"2013-05-24","o":23.9,"h":25.09,"l":23.76,"c":25.04,"v":1283800},{"d":"2013-05-28","o":25.5,"h":26.05,"l":24.6,"c":24.64,"v":1587400},{"d":"2013-05-29","o":24.25,"h":24.58,"l":23.49,"c":24.17,"v":1256700},{"d":"2013-05-30","o":24.56,"h":24.93,"l":23.87,"c":24.74,"v":1739600},{"d":"2013-05-31","o":24.41,"h":24.75,"l":24.01,"c":24.05,"v":802900},{"d":"2013-06-03","o":24.1,"h":24.73,"l":23.08,"c":23.35,"v":1399800},{"d":"2013-06-04","o":23.35,"h":23.82,"l":22.82,"c":23.21,"v":1470500},{"d":"2013-06-05","o":23.02,"h":23.2,"l":22.44,"c":22.64,"v":1199800},{"d":"2013-06-06","o":22.6,"h":23.75,"l":22.45,"c":23.65,"v":1172800},{"d":"2013-06-07","o":23.98,"h":24.67,"l":23.48,"c":24.03,"v":1294900},{"d":"2013-06-10","o":24.32,"h":24.67,"l":23.9,"c":24.39,"v":1037300},{"d":"2013-06-11","o":23.9,"h":24.26,"l":23.41,"c":23.52,"v":669900},{"d":"2013-06-12","o":24.34,"h":24.75,"l":23.23,"c":23.79,"v":939300},{"d":"2013-06-13","o":23.62,"h":24.35,"l":23.54,"c":24.03,"v":746400},{"d":"2013-06-14","o":24.03,"h":24.09,"l":23.28,"c":23.7,"v":566800},{"d":"2013-06-17","o":23.75,"h":24.48,"l":23.75,"c":24,"v":615100},{"d":"2013-06-18","o":24,"h":24.23,"l":23.62,"c":24.21,"v":715700},{"d":"2013-06-19","o":24.21,"h":24.59,"l":23.99,"c":24.14,"v":726700},{"d":"2013-06-20","o":23.71,"h":23.82,"l":22.55,"c":23.17,"v":1437900},{"d":"2013-06-21","o":23.3,"h":23.4,"l":22.39,"c":22.67,"v":722600},{"d":"2013-06-24","o":22.28,"h":22.36,"l":20.86,"c":21.76,"v":2817900},{"d":"2013-06-25","o":21.76,"h":23.4,"l":21.73,"c":22.35,"v":1968300},{"d":"2013-06-26","o":22.61,"h":23.14,"l":22.43,"c":22.75,"v":1147900},{"d":"2013-06-27","o":23.35,"h":24.25,"l":22.87,"c":23.5,"v":1882000},{"d":"2013-06-28","o":23.41,"h":24.29,"l":23.2,"c":24.1,"v":1192000},{"d":"2013-07-01","o":24.29,"h":24.49,"l":23.6,"c":23.64,"v":382700},{"d":"2013-07-02","o":23.59,"h":23.84,"l":23.06,"c":23.3,"v":642200},{"d":"2013-07-03","o":23.04,"h":23.27,"l":22.63,"c":23.01,"v":487300},{"d":"2013-07-05","o":23.25,"h":23.71,"l":22.61,"c":23.55,"v":483200},{"d":"2013-07-08","o":23.5,"h":24.5,"l":23.5,"c":24.08,"v":944300},{"d":"2013-07-09","o":24.18,"h":24.47,"l":23.73,"c":24.01,"v":1110700},{"d":"2013-07-10","o":23.98,"h":24.29,"l":23.39,"c":23.82,"v":894000},{"d":"2013-07-11","o":24.25,"h":24.82,"l":24.11,"c":24.76,"v":646000},{"d":"2013-07-12","o":24.76,"h":25.09,"l":24.59,"c":24.99,"v":585200},{"d":"2013-07-15","o":25.07,"h":25.56,"l":24.85,"c":25.23,"v":798900},{"d":"2013-07-16","o":25.18,"h":25.43,"l":24.26,"c":24.64,"v":1314900},{"d":"2013-07-17","o":24.81,"h":25.17,"l":24.4,"c":24.49,"v":799100},{"d":"2013-07-18","o":24.62,"h":26.4,"l":24.5,"c":25.9,"v":1282500},{"d":"2013-07-19","o":25.94,"h":26.43,"l":25.66,"c":26.14,"v":576100},{"d":"2013-07-22","o":26.38,"h":27.03,"l":26.11,"c":26.86,"v":1045100},{"d":"2013-07-23","o":26.62,"h":27.05,"l":26.45,"c":26.67,"v":701500},{"d":"2013-07-24","o":26.87,"h":26.95,"l":26.12,"c":26.64,"v":574000},{"d":"2013-07-25","o":26.4,"h":27.03,"l":26.25,"c":26.63,"v":630100},{"d":"2013-07-26","o":26.3,"h":26.97,"l":26.26,"c":26.97,"v":434000},{"d":"2013-07-29","o":26.89,"h":26.89,"l":26.13,"c":26.6,"v":970600},{"d":"2013-07-30","o":26.13,"h":26.6,"l":25.84,"c":26.35,"v":642700},{"d":"2013-07-31","o":26.53,"h":26.78,"l":25.96,"c":26.72,"v":390600},{"d":"2013-08-01","o":27,"h":27.68,"l":26.47,"c":27.33,"v":859900},{"d":"2013-08-02","o":27.41,"h":27.9,"l":26.9,"c":27.36,"v":422000},{"d":"2013-08-05","o":27.36,"h":27.72,"l":27.17,"c":27.56,"v":967100},{"d":"2013-08-06","o":27.75,"h":28.3,"l":27.67,"c":27.88,"v":1250700},{"d":"2013-08-07","o":27.58,"h":28.1,"l":27.25,"c":27.89,"v":956200},{"d":"2013-08-08","o":28.5,"h":28.84,"l":27.9,"c":28.05,"v":1922100},{"d":"2013-08-09","o":28.48,"h":28.5,"l":27.55,"c":27.98,"v":914100},{"d":"2013-08-12","o":27.76,"h":28.24,"l":27.5,"c":28.06,"v":832800},{"d":"2013-08-13","o":28.34,"h":29.23,"l":28.02,"c":29.17,"v":1518500},{"d":"2013-08-14","o":29.23,"h":29.52,"l":29.01,"c":29.29,"v":1272400},{"d":"2013-08-15","o":28.95,"h":28.95,"l":28.38,"c":28.71,"v":4355200},{"d":"2013-08-16","o":28.7,"h":29.27,"l":28.36,"c":28.98,"v":624100},{"d":"2013-08-19","o":29.01,"h":29.48,"l":28.57,"c":28.59,"v":1156200},{"d":"2013-08-20","o":28.7,"h":28.93,"l":28.44,"c":28.48,"v":688400},{"d":"2013-08-21","o":28.39,"h":28.65,"l":27.83,"c":27.95,"v":510800},{"d":"2013-08-22","o":26.83,"h":26.99,"l":26.07,"c":26.16,"v":709500},{"d":"2013-08-23","o":26.16,"h":26.7,"l":25.76,"c":26,"v":1146600},{"d":"2013-08-26","o":26.12,"h":26.54,"l":26.01,"c":26.1,"v":522600},{"d":"2013-08-27","o":25.78,"h":26.04,"l":25.28,"c":25.47,"v":728300},{"d":"2013-08-28","o":25.35,"h":25.48,"l":24.78,"c":25.3,"v":779700},{"d":"2013-08-29","o":25.25,"h":25.95,"l":25.11,"c":25.59,"v":432000},{"d":"2013-08-30","o":25.49,"h":25.77,"l":25.37,"c":25.39,"v":385000},{"d":"2013-09-03","o":25.8,"h":26,"l":25.49,"c":25.73,"v":588800},{"d":"2013-09-04","o":25.7,"h":26.85,"l":25.7,"c":26.48,"v":752200},{"d":"2013-09-05","o":26.47,"h":26.88,"l":26.34,"c":26.47,"v":399400},{"d":"2013-09-06","o":26.69,"h":26.87,"l":26.4,"c":26.47,"v":275300},{"d":"2013-09-09","o":26.65,"h":26.92,"l":26.32,"c":26.76,"v":325100},{"d":"2013-09-10","o":26.89,"h":27.48,"l":26.72,"c":27.4,"v":572000},{"d":"2013-09-11","o":27.72,"h":28.66,"l":27.72,"c":28.57,"v":1204400},{"d":"2013-09-12","o":28.55,"h":28.99,"l":27.98,"c":28.55,"v":1648000},{"d":"2013-09-13","o":28.74,"h":28.75,"l":28.11,"c":28.38,"v":569200},{"d":"2013-09-16","o":29.09,"h":29.38,"l":28.74,"c":29.21,"v":1267600},{"d":"2013-09-17","o":29.25,"h":29.88,"l":28.9,"c":29.6,"v":1283200},{"d":"2013-09-18","o":29.6,"h":29.95,"l":29.5,"c":29.78,"v":930800},{"d":"2013-09-19","o":29.98,"h":29.98,"l":29.27,"c":29.31,"v":1136700},{"d":"2013-09-20","o":29.25,"h":29.25,"l":27.93,"c":28.2,"v":1181100},{"d":"2013-09-23","o":28.07,"h":28.2,"l":27.64,"c":27.9,"v":1046800},{"d":"2013-09-24","o":27.85,"h":27.95,"l":27.5,"c":27.73,"v":961800},{"d":"2013-09-25","o":27.73,"h":28.1,"l":27.42,"c":27.78,"v":891000},{"d":"2013-09-26","o":27.98,"h":28.3,"l":27.75,"c":27.84,"v":558300},{"d":"2013-09-27","o":27.76,"h":28.77,"l":27.65,"c":28.32,"v":690000},{"d":"2013-09-30","o":27.94,"h":28.45,"l":27.71,"c":28.26,"v":675300},{"d":"2013-10-01","o":28.2,"h":29.12,"l":28.2,"c":29,"v":848900},{"d":"2013-10-02","o":28.96,"h":29.77,"l":28.71,"c":29.77,"v":669000},{"d":"2013-10-03","o":29.92,"h":30.1,"l":29.08,"c":29.5,"v":1021600},{"d":"2013-10-04","o":29.55,"h":30.54,"l":29.52,"c":30.35,"v":609300},{"d":"2013-10-07","o":30.1,"h":30.23,"l":29.88,"c":29.99,"v":862600},{"d":"2013-10-08","o":29.94,"h":30.13,"l":29.46,"c":29.54,"v":554200},{"d":"2013-10-09","o":29.85,"h":29.96,"l":29.15,"c":29.24,"v":963800},{"d":"2013-10-10","o":29.55,"h":30.21,"l":29.33,"c":30.01,"v":1049600},{"d":"2013-10-11","o":30.34,"h":31.19,"l":29.79,"c":30.69,"v":908400},{"d":"2013-10-14","o":30.65,"h":30.77,"l":29.66,"c":30.6,"v":1458900},{"d":"2013-10-15","o":30.73,"h":31.58,"l":30.73,"c":31.12,"v":1151500},{"d":"2013-10-16","o":31.35,"h":32.3,"l":31.34,"c":32.2,"v":947200},{"d":"2013-10-17","o":32.44,"h":32.98,"l":31.98,"c":32.89,"v":956500},{"d":"2013-10-18","o":33,"h":33.93,"l":32.74,"c":33.81,"v":1793500},{"d":"2013-10-21","o":33.86,"h":33.89,"l":33.09,"c":33.41,"v":992800},{"d":"2013-10-22","o":33.47,"h":34.44,"l":33.23,"c":34.15,"v":1103100},{"d":"2013-10-23","o":34,"h":34.12,"l":33.25,"c":33.99,"v":655000},{"d":"2013-10-24","o":33.86,"h":34.88,"l":33.69,"c":34.37,"v":1141600},{"d":"2013-10-25","o":34.86,"h":34.86,"l":33.41,"c":33.56,"v":688400},{"d":"2013-10-28","o":33.63,"h":33.75,"l":32.43,"c":33.02,"v":989300},{"d":"2013-10-29","o":33.27,"h":33.5,"l":32.73,"c":33.36,"v":682900},{"d":"2013-10-30","o":33.43,"h":33.77,"l":31.86,"c":32.08,"v":642900},{"d":"2013-10-31","o":31.67,"h":32.43,"l":31.32,"c":32.26,"v":765100},{"d":"2013-11-01","o":32.34,"h":33.12,"l":32.34,"c":32.88,"v":309800},{"d":"2013-11-04","o":33.17,"h":33.56,"l":32.8,"c":33.26,"v":381300},{"d":"2013-11-05","o":33.21,"h":34.2,"l":32.83,"c":34.14,"v":498900},{"d":"2013-11-06","o":34.14,"h":34.14,"l":33.3,"c":33.52,"v":467900},{"d":"2013-11-07","o":33.52,"h":33.9,"l":30.83,"c":32,"v":3428400},{"d":"2013-11-08","o":31.26,"h":31.79,"l":30.79,"c":31.52,"v":1661100},{"d":"2013-11-11","o":31.3,"h":31.3,"l":30.02,"c":30.11,"v":2289900},{"d":"2013-11-12","o":30,"h":30.16,"l":29.21,"c":29.35,"v":1900900},{"d":"2013-11-13","o":29.01,"h":30.05,"l":28.89,"c":29.89,"v":1558200},{"d":"2013-11-14","o":29.79,"h":30.26,"l":29.35,"c":30.14,"v":1529000},{"d":"2013-11-15","o":30.2,"h":30.27,"l":29.97,"c":30.22,"v":1596300},{"d":"2013-11-18","o":30.22,"h":30.63,"l":29.55,"c":30.27,"v":1416100},{"d":"2013-11-19","o":30.42,"h":30.48,"l":29.88,"c":30.05,"v":928500},{"d":"2013-11-20","o":29.07,"h":29.65,"l":28.4,"c":28.49,"v":1037100},{"d":"2013-11-21","o":28.04,"h":29.74,"l":28.04,"c":29.37,"v":997200},{"d":"2013-11-22","o":29.54,"h":30.36,"l":29.24,"c":30.18,"v":1450200},{"d":"2013-11-25","o":30.26,"h":30.3,"l":29.79,"c":30.16,"v":1561900},{"d":"2013-11-26","o":30,"h":30.58,"l":29.87,"c":30.31,"v":997600},{"d":"2013-11-27","o":30.44,"h":30.5,"l":29.87,"c":30.03,"v":801500},{"d":"2013-11-29","o":30.3,"h":30.39,"l":29.88,"c":30.19,"v":320200},{"d":"2013-12-02","o":30.1,"h":30.9,"l":29.69,"c":30.06,"v":1054700},{"d":"2013-12-03","o":29.65,"h":29.9,"l":29.1,"c":29.38,"v":1154200},{"d":"2013-12-04","o":29.3,"h":30.24,"l":29.2,"c":30.02,"v":2190800},{"d":"2013-12-05","o":29.89,"h":30.26,"l":29.83,"c":29.91,"v":477200},{"d":"2013-12-06","o":30.31,"h":30.32,"l":29.92,"c":30.2,"v":817400},{"d":"2013-12-09","o":30.3,"h":30.5,"l":30.08,"c":30.25,"v":591500},{"d":"2013-12-10","o":30.35,"h":30.48,"l":30.02,"c":30.25,"v":505900},{"d":"2013-12-11","o":30.33,"h":30.48,"l":29.7,"c":29.9,"v":356300},{"d":"2013-12-12","o":29.75,"h":30,"l":29.29,"c":29.7,"v":620800},{"d":"2013-12-13","o":29.96,"h":30.13,"l":29.47,"c":30.13,"v":846100},{"d":"2013-12-16","o":30.15,"h":30.75,"l":30.15,"c":30.49,"v":806700},{"d":"2013-12-17","o":30.58,"h":30.6,"l":30,"c":30.11,"v":667700},{"d":"2013-12-18","o":30.2,"h":30.5,"l":30,"c":30.36,"v":1149300},{"d":"2013-12-19","o":30.45,"h":30.89,"l":30,"c":30.43,"v":762000},{"d":"2013-12-20","o":30.58,"h":31.83,"l":30.5,"c":31.09,"v":1262300},{"d":"2013-12-23","o":31.15,"h":31.44,"l":30.64,"c":30.78,"v":733900},{"d":"2013-12-24","o":30.72,"h":30.96,"l":30.5,"c":30.63,"v":199100},{"d":"2013-12-26","o":30.68,"h":31.2,"l":30.68,"c":30.8,"v":300400},{"d":"2013-12-27","o":30.96,"h":31.32,"l":30.7,"c":31.27,"v":390900},{"d":"2013-12-30","o":31.32,"h":31.4,"l":30.75,"c":30.96,"v":398800},{"d":"2013-12-31","o":30.91,"h":31.91,"l":30.91,"c":31.61,"v":560900},{"d":"2014-01-02","o":31.52,"h":32.7,"l":31.38,"c":32.31,"v":1046900},{"d":"2014-01-03","o":32.54,"h":33.46,"l":32.36,"c":33.15,"v":722000},{"d":"2014-01-06","o":33.46,"h":33.57,"l":33.22,"c":33.25,"v":1106500},{"d":"2014-01-07","o":33.6,"h":34.24,"l":33.5,"c":33.96,"v":1489900},{"d":"2014-01-08","o":34.07,"h":35.09,"l":33.96,"c":35.06,"v":2110100},{"d":"2014-01-09","o":35.48,"h":35.68,"l":34.81,"c":35.14,"v":1692000},{"d":"2014-01-10","o":35.56,"h":36,"l":35.1,"c":35.72,"v":1533800},{"d":"2014-01-13","o":36.06,"h":36.51,"l":35.42,"c":35.63,"v":2106000},{"d":"2014-01-14","o":35.68,"h":36.28,"l":35.37,"c":36.22,"v":807600},{"d":"2014-01-15","o":35.57,"h":35.85,"l":35.06,"c":35.75,"v":1198000},{"d":"2014-01-16","o":35.7,"h":36.06,"l":35.21,"c":36.05,"v":1373000},{"d":"2014-01-17","o":35.88,"h":36.09,"l":34.84,"c":35.06,"v":1025500},{"d":"2014-01-21","o":35.3,"h":35.63,"l":34.73,"c":35.2,"v":766700},{"d":"2014-01-22","o":35.43,"h":35.68,"l":35.1,"c":35.12,"v":582200},{"d":"2014-01-23","o":35.06,"h":35.21,"l":33.5,"c":33.77,"v":871400},{"d":"2014-01-24","o":33.42,"h":33.43,"l":31.83,"c":32.2,"v":1384600},{"d":"2014-01-27","o":32.44,"h":32.7,"l":30.91,"c":31.74,"v":1418900},{"d":"2014-01-28","o":31.62,"h":32.47,"l":31.43,"c":32.24,"v":965400},{"d":"2014-01-29","o":31.77,"h":32.18,"l":31.53,"c":31.65,"v":789100},{"d":"2014-01-30","o":32.1,"h":32.87,"l":32.09,"c":32.71,"v":745200},{"d":"2014-01-31","o":32.41,"h":33.2,"l":32.26,"c":32.45,"v":509100},{"d":"2014-02-03","o":32.45,"h":32.6,"l":29.91,"c":30.69,"v":1622800},{"d":"2014-02-04","o":30.65,"h":31.9,"l":30.57,"c":31.66,"v":926800},{"d":"2014-02-05","o":31.67,"h":31.93,"l":31.08,"c":31.61,"v":643500},{"d":"2014-02-06","o":31.8,"h":32.23,"l":31.32,"c":31.78,"v":1150800},{"d":"2014-02-07","o":32.01,"h":32.26,"l":31.25,"c":31.9,"v":2080200},{"d":"2014-02-10","o":32.74,"h":32.79,"l":32.3,"c":32.5,"v":710900},{"d":"2014-02-11","o":32.25,"h":32.49,"l":32.08,"c":32.17,"v":1239300},{"d":"2014-02-12","o":32.06,"h":32.36,"l":31.93,"c":32.09,"v":771600},{"d":"2014-02-13","o":31.84,"h":31.99,"l":31.3,"c":31.83,"v":1244200},{"d":"2014-02-14","o":30.53,"h":31.29,"l":30.5,"c":30.82,"v":1069400},{"d":"2014-02-18","o":30.87,"h":31.71,"l":30.53,"c":30.58,"v":917000},{"d":"2014-02-19","o":30.7,"h":31.08,"l":30.51,"c":31,"v":716000},{"d":"2014-02-20","o":30.99,"h":31.1,"l":30.75,"c":30.97,"v":812500},{"d":"2014-02-21","o":30.91,"h":31.69,"l":30.84,"c":31.52,"v":1389800},{"d":"2014-02-24","o":31.49,"h":31.95,"l":31.44,"c":31.71,"v":1147000},{"d":"2014-02-25","o":31.95,"h":32,"l":31.21,"c":31.63,"v":744300},{"d":"2014-02-26","o":31.77,"h":32.62,"l":31.66,"c":32.01,"v":1507000},{"d":"2014-02-27","o":32.4,"h":32.69,"l":31.74,"c":32.02,"v":583500},{"d":"2014-02-28","o":32.05,"h":32.53,"l":31.78,"c":32.19,"v":633400},{"d":"2014-03-03","o":31.6,"h":31.93,"l":31,"c":31.9,"v":914800},{"d":"2014-03-04","o":32.24,"h":33.38,"l":32.17,"c":32.26,"v":1802400},{"d":"2014-03-05","o":32.26,"h":33.27,"l":32.02,"c":33.01,"v":1203900},{"d":"2014-03-06","o":32.76,"h":33.68,"l":32.76,"c":33.22,"v":689500},{"d":"2014-03-07","o":33.39,"h":33.46,"l":32.18,"c":32.5,"v":1243400},{"d":"2014-03-10","o":32.5,"h":32.77,"l":32.32,"c":32.5,"v":324100},{"d":"2014-03-11","o":32.75,"h":32.97,"l":32.41,"c":32.78,"v":565000},{"d":"2014-03-12","o":32.56,"h":32.68,"l":31.76,"c":32.59,"v":383000},{"d":"2014-03-13","o":32.79,"h":33.03,"l":31.57,"c":32.13,"v":642000},{"d":"2014-03-14","o":32,"h":32.19,"l":31.5,"c":31.83,"v":417800},{"d":"2014-03-17","o":31.98,"h":32.45,"l":31.88,"c":32.15,"v":400200},{"d":"2014-03-18","o":32.5,"h":32.5,"l":31.75,"c":32.17,"v":386300},{"d":"2014-03-19","o":32.24,"h":32.75,"l":32.02,"c":32.54,"v":802700},{"d":"2014-03-20","o":32.36,"h":32.41,"l":31.5,"c":32.27,"v":1123300},{"d":"2014-03-21","o":32.3,"h":32.5,"l":31.65,"c":31.74,"v":841600},{"d":"2014-03-24","o":31.75,"h":31.75,"l":30.09,"c":31.08,"v":1307000},{"d":"2014-03-25","o":31.13,"h":31.84,"l":30.59,"c":30.85,"v":560000},{"d":"2014-03-26","o":30.95,"h":31.52,"l":30.4,"c":30.44,"v":558100},{"d":"2014-03-27","o":30.54,"h":31.57,"l":30.42,"c":31.22,"v":666900},{"d":"2014-03-28","o":31.58,"h":32.33,"l":31.08,"c":32.2,"v":713100},{"d":"2014-03-31","o":32.4,"h":32.48,"l":31.46,"c":31.8,"v":833600},{"d":"2014-04-01","o":31.7,"h":31.93,"l":31.53,"c":31.82,"v":503200},{"d":"2014-04-02","o":31.9,"h":31.95,"l":31.19,"c":31.34,"v":432500},{"d":"2014-04-03","o":31.82,"h":32.24,"l":31.63,"c":31.79,"v":978100},{"d":"2014-04-04","o":32.33,"h":32.44,"l":30.9,"c":31,"v":1375200},{"d":"2014-04-07","o":30.75,"h":30.92,"l":29.2,"c":29.43,"v":2271900},{"d":"2014-04-08","o":29.25,"h":29.37,"l":28.11,"c":28.24,"v":2122000},{"d":"2014-04-09","o":28.33,"h":29.19,"l":27.88,"c":29.01,"v":1453700},{"d":"2014-04-10","o":29.2,"h":29.36,"l":27.79,"c":28.06,"v":824200},{"d":"2014-04-11","o":27.67,"h":27.95,"l":26.81,"c":27.49,"v":2729300},{"d":"2014-04-14","o":27.67,"h":27.88,"l":27.26,"c":27.55,"v":1554700},{"d":"2014-04-15","o":27.75,"h":28.15,"l":27.12,"c":27.42,"v":1200300},{"d":"2014-04-16","o":27.66,"h":28.35,"l":27.48,"c":28.17,"v":1206100},{"d":"2014-04-17","o":28.33,"h":29.27,"l":28.13,"c":28.31,"v":966200},{"d":"2014-04-21","o":28.4,"h":29.46,"l":28.32,"c":29.44,"v":1214200},{"d":"2014-04-22","o":29.52,"h":30.53,"l":29.44,"c":30.2,"v":1399700},{"d":"2014-04-23","o":30.17,"h":30.58,"l":29.68,"c":29.69,"v":717000},{"d":"2014-04-24","o":29.8,"h":29.96,"l":29.04,"c":29.06,"v":668800},{"d":"2014-04-25","o":29,"h":29.23,"l":28.14,"c":28.23,"v":1607900},{"d":"2014-04-28","o":28.4,"h":28.48,"l":26.79,"c":26.98,"v":1301100},{"d":"2014-04-29","o":26.78,"h":28.08,"l":26.78,"c":27.36,"v":2954100},{"d":"2014-04-30","o":27.44,"h":27.44,"l":26.97,"c":27.13,"v":3021700},{"d":"2014-05-01","o":27.28,"h":27.44,"l":26.93,"c":27,"v":1546300},{"d":"2014-05-02","o":27.23,"h":27.67,"l":27.13,"c":27.29,"v":827900},{"d":"2014-05-05","o":27,"h":27.36,"l":26.86,"c":27.12,"v":626100},{"d":"2014-05-06","o":27.27,"h":27.43,"l":26.96,"c":27.03,"v":1144500},{"d":"2014-05-07","o":27.25,"h":27.48,"l":25.54,"c":26.83,"v":3277800},{"d":"2014-05-08","o":25.79,"h":27.27,"l":25.72,"c":25.97,"v":1774000},{"d":"2014-05-09","o":26,"h":26.28,"l":25.77,"c":26.19,"v":1210600},{"d":"2014-05-12","o":25.96,"h":26.04,"l":24.92,"c":25.65,"v":4252400},{"d":"2014-05-13","o":25.63,"h":25.74,"l":25.3,"c":25.63,"v":1860100},{"d":"2014-05-14","o":25.71,"h":25.8,"l":25.38,"c":25.69,"v":1535300},{"d":"2014-05-15","o":25.75,"h":25.8,"l":24.8,"c":25.28,"v":1812000},{"d":"2014-05-16","o":24.6,"h":24.85,"l":24.2,"c":24.28,"v":1272600},{"d":"2014-05-19","o":24.25,"h":24.53,"l":24.07,"c":24.19,"v":1923100},{"d":"2014-05-20","o":24.28,"h":24.45,"l":24.09,"c":24.24,"v":2320300},{"d":"2014-05-21","o":24.24,"h":24.62,"l":24.06,"c":24.39,"v":1729800},{"d":"2014-05-22","o":24.5,"h":24.78,"l":24.35,"c":24.61,"v":1404600},{"d":"2014-05-23","o":24.6,"h":24.79,"l":24.5,"c":24.71,"v":1018000},{"d":"2014-05-27","o":24.86,"h":25.83,"l":24.81,"c":24.98,"v":2925800},{"d":"2014-05-28","o":25,"h":25.08,"l":24.9,"c":25.03,"v":1944500},{"d":"2014-05-29","o":25.16,"h":25.3,"l":24.79,"c":24.95,"v":1238300},{"d":"2014-05-30","o":24.68,"h":25.07,"l":24.68,"c":24.83,"v":952700},{"d":"2014-06-02","o":24.79,"h":25.13,"l":24.76,"c":24.97,"v":800400},{"d":"2014-06-03","o":25.1,"h":25.1,"l":24.68,"c":24.75,"v":995800},{"d":"2014-06-04","o":24.82,"h":25.69,"l":24.65,"c":25.34,"v":1736800},{"d":"2014-06-05","o":25.46,"h":26.74,"l":25.34,"c":26.59,"v":1925200},{"d":"2014-06-06","o":26.65,"h":27.53,"l":26.63,"c":27.1,"v":2436100},{"d":"2014-06-09","o":27.08,"h":27.1,"l":26.71,"c":26.89,"v":2419300},{"d":"2014-06-10","o":26.89,"h":27.25,"l":26.85,"c":27,"v":652800},{"d":"2014-06-11","o":26.95,"h":27.85,"l":26.64,"c":27.21,"v":1636600},{"d":"2014-06-12","o":27.2,"h":27.49,"l":27.11,"c":27.35,"v":956800},{"d":"2014-06-13","o":27.37,"h":27.37,"l":27.05,"c":27.22,"v":889400},{"d":"2014-06-16","o":27.23,"h":27.26,"l":27.08,"c":27.2,"v":1166700},{"d":"2014-06-17","o":27.25,"h":28.03,"l":27.11,"c":28.02,"v":933900},{"d":"2014-06-18","o":27.92,"h":28.74,"l":27.64,"c":28.65,"v":1110100},{"d":"2014-06-19","o":28.75,"h":28.93,"l":28.03,"c":28.06,"v":779600},{"d":"2014-06-20","o":28.21,"h":28.27,"l":27.86,"c":27.96,"v":730200},{"d":"2014-06-23","o":28.11,"h":28.23,"l":27.24,"c":27.66,"v":540200},{"d":"2014-06-24","o":27.66,"h":27.92,"l":26.94,"c":27.06,"v":1489400},{"d":"2014-06-25","o":27.11,"h":27.2,"l":26.7,"c":26.95,"v":813900},{"d":"2014-06-26","o":26.97,"h":27.2,"l":26.76,"c":26.95,"v":538000},{"d":"2014-06-27","o":26.91,"h":27.9,"l":26.66,"c":27.72,"v":1201100},{"d":"2014-06-30","o":27.79,"h":28,"l":27.49,"c":27.72,"v":1587300},{"d":"2014-07-01","o":27.92,"h":28.05,"l":27.59,"c":27.63,"v":947400},{"d":"2014-07-02","o":27.8,"h":28.08,"l":27.62,"c":27.85,"v":1401100},{"d":"2014-07-03","o":27.97,"h":28.05,"l":27.4,"c":27.51,"v":490100},{"d":"2014-07-07","o":27.54,"h":27.68,"l":27.31,"c":27.5,"v":712700},{"d":"2014-07-08","o":27.31,"h":27.47,"l":26.5,"c":26.76,"v":1227800},{"d":"2014-07-09","o":26.41,"h":26.48,"l":25.8,"c":26.01,"v":2371600},{"d":"2014-07-10","o":25.58,"h":25.94,"l":25.14,"c":25.6,"v":1668600},{"d":"2014-07-11","o":25.62,"h":25.91,"l":25.37,"c":25.62,"v":582800},{"d":"2014-07-14","o":25.7,"h":26.84,"l":25.7,"c":26.8,"v":1299900},{"d":"2014-07-15","o":26.93,"h":27.25,"l":26.85,"c":27.12,"v":840600},{"d":"2014-07-16","o":27.19,"h":27.72,"l":27.15,"c":27.62,"v":1042800},{"d":"2014-07-17","o":27.7,"h":27.84,"l":27.12,"c":27.3,"v":1258700},{"d":"2014-07-18","o":27.38,"h":27.95,"l":27.34,"c":27.55,"v":990300},{"d":"2014-07-21","o":28.18,"h":28.18,"l":27.35,"c":27.63,"v":433200},{"d":"2014-07-22","o":27.82,"h":28,"l":27.21,"c":27.36,"v":964300},{"d":"2014-07-23","o":27.4,"h":27.65,"l":27.14,"c":27.62,"v":419800},{"d":"2014-07-24","o":27.63,"h":27.69,"l":27.26,"c":27.36,"v":607800},{"d":"2014-07-25","o":27.24,"h":27.24,"l":26.66,"c":27.01,"v":816200},{"d":"2014-07-28","o":26.89,"h":27.08,"l":26.5,"c":26.69,"v":589300},{"d":"2014-07-29","o":26.76,"h":27.03,"l":26.52,"c":26.62,"v":697100},{"d":"2014-07-30","o":26.75,"h":27.05,"l":26.64,"c":26.87,"v":739300},{"d":"2014-07-31","o":26.54,"h":26.76,"l":26.11,"c":26.26,"v":910800},{"d":"2014-08-01","o":26.11,"h":26.49,"l":25.64,"c":26.2,"v":969300},{"d":"2014-08-04","o":26.41,"h":26.5,"l":25.79,"c":26.03,"v":592900},{"d":"2014-08-05","o":25.97,"h":26.08,"l":25.51,"c":25.89,"v":855800},{"d":"2014-08-06","o":25.03,"h":25.58,"l":24.66,"c":25.25,"v":1982700},{"d":"2014-08-07","o":25.36,"h":25.66,"l":24.31,"c":24.73,"v":3840400},{"d":"2014-08-08","o":24.74,"h":24.74,"l":24.21,"c":24.48,"v":984300},{"d":"2014-08-11","o":24.5,"h":24.78,"l":24.4,"c":24.52,"v":992400},{"d":"2014-08-12","o":24.2,"h":24.74,"l":23.69,"c":24.07,"v":2762600},{"d":"2014-08-13","o":24.13,"h":24.58,"l":24.1,"c":24.45,"v":1568400},{"d":"2014-08-14","o":24.38,"h":24.59,"l":24.36,"c":24.4,"v":617700},{"d":"2014-08-15","o":24.05,"h":24.36,"l":24,"c":24.08,"v":1154600},{"d":"2014-08-18","o":24.19,"h":24.4,"l":23.98,"c":24.3,"v":2575200},{"d":"2014-08-19","o":24.5,"h":24.6,"l":24.02,"c":24.09,"v":1069200},{"d":"2014-08-20","o":23.6,"h":23.85,"l":23.59,"c":23.64,"v":1341300},{"d":"2014-08-21","o":23.71,"h":24,"l":23.55,"c":23.98,"v":1054400},{"d":"2014-08-22","o":23.96,"h":24.05,"l":23.75,"c":23.78,"v":953700},{"d":"2014-08-25","o":24.08,"h":24.34,"l":23.78,"c":24.24,"v":1277900},{"d":"2014-08-26","o":24.98,"h":24.98,"l":24.06,"c":24.37,"v":798000},{"d":"2014-08-27","o":24.48,"h":24.58,"l":24.18,"c":24.36,"v":708000},{"d":"2014-08-28","o":24.33,"h":24.41,"l":24.11,"c":24.3,"v":367800},{"d":"2014-08-29","o":24.46,"h":24.63,"l":24.36,"c":24.4,"v":631200},{"d":"2014-09-02","o":24.48,"h":24.55,"l":23.96,"c":23.98,"v":3439600},{"d":"2014-09-03","o":24.18,"h":24.25,"l":23.4,"c":23.4,"v":3766000},{"d":"2014-09-04","o":23.4,"h":23.58,"l":23.2,"c":23.24,"v":2642500},{"d":"2014-09-05","o":23.27,"h":23.67,"l":23.08,"c":23.5,"v":2615700},{"d":"2014-09-08","o":23.6,"h":23.93,"l":23.58,"c":23.67,"v":900300},{"d":"2014-09-09","o":23.72,"h":23.72,"l":23.4,"c":23.54,"v":1356200},{"d":"2014-09-10","o":23.5,"h":24,"l":23.36,"c":23.66,"v":1191200},{"d":"2014-09-11","o":23.62,"h":23.74,"l":23.3,"c":23.68,"v":1128600},{"d":"2014-09-12","o":23.7,"h":23.88,"l":23.38,"c":23.6,"v":1981000},{"d":"2014-09-15","o":23.54,"h":23.74,"l":22.92,"c":23.16,"v":1088300},{"d":"2014-09-16","o":23.2,"h":23.3,"l":22.75,"c":22.95,"v":1604700},{"d":"2014-09-17","o":23.03,"h":23.27,"l":22.89,"c":23.08,"v":703800},{"d":"2014-09-18","o":23.21,"h":23.21,"l":22.89,"c":22.94,"v":781000},{"d":"2014-09-19","o":22.94,"h":23.04,"l":22.55,"c":22.65,"v":1124300},{"d":"2014-09-22","o":22.9,"h":23.36,"l":22.41,"c":22.61,"v":1635000},{"d":"2014-09-23","o":22.6,"h":22.94,"l":22.5,"c":22.9,"v":1503600},{"d":"2014-09-24","o":22.98,"h":23.5,"l":22.88,"c":23.46,"v":1327300},{"d":"2014-09-25","o":23.39,"h":23.54,"l":23.06,"c":23.39,"v":1101800},{"d":"2014-09-26","o":23.49,"h":24.15,"l":23.3,"c":24,"v":972800},{"d":"2014-09-29","o":23.87,"h":24.15,"l":23.53,"c":23.87,"v":1031300},{"d":"2014-09-30","o":23.83,"h":24.08,"l":23.72,"c":23.84,"v":1394300},{"d":"2014-10-01","o":23.87,"h":23.87,"l":22.87,"c":23.29,"v":1744000},{"d":"2014-10-02","o":23.21,"h":23.37,"l":22.47,"c":23.26,"v":1829700},{"d":"2014-10-03","o":23.57,"h":23.73,"l":23.41,"c":23.67,"v":698400},{"d":"2014-10-06","o":23.65,"h":24.05,"l":23.65,"c":23.89,"v":712000},{"d":"2014-10-07","o":23.88,"h":23.88,"l":23.28,"c":23.34,"v":969800},{"d":"2014-10-08","o":23.45,"h":23.94,"l":22.78,"c":23.76,"v":1194600},{"d":"2014-10-09","o":23.73,"h":23.73,"l":22.71,"c":22.82,"v":2001600},{"d":"2014-10-10","o":22.78,"h":22.86,"l":22,"c":22.01,"v":1363500},{"d":"2014-10-13","o":22.06,"h":22.25,"l":21.06,"c":21.09,"v":1661500},{"d":"2014-10-14","o":21.12,"h":21.35,"l":20.64,"c":20.89,"v":1712400},{"d":"2014-10-15","o":20.75,"h":21.44,"l":20.02,"c":21.23,"v":2031600},{"d":"2014-10-16","o":20.74,"h":21.58,"l":20.11,"c":21.23,"v":1595800},{"d":"2014-10-17","o":21.58,"h":22.46,"l":21.58,"c":22.02,"v":1040600},{"d":"2014-10-20","o":22.03,"h":22.79,"l":22,"c":22.74,"v":727700},{"d":"2014-10-21","o":23,"h":23.63,"l":22.72,"c":23.51,"v":769100},{"d":"2014-10-22","o":23.63,"h":23.66,"l":22.98,"c":23.08,"v":922200},{"d":"2014-10-23","o":23.23,"h":23.48,"l":22.9,"c":23.02,"v":970100},{"d":"2014-10-24","o":23.01,"h":23.62,"l":23,"c":23.44,"v":567400},{"d":"2014-10-27","o":23.34,"h":23.34,"l":22.91,"c":23.17,"v":318300},{"d":"2014-10-28","o":23.14,"h":23.92,"l":23.09,"c":23.84,"v":776500},{"d":"2014-10-29","o":23.77,"h":23.99,"l":23.15,"c":23.4,"v":828400},{"d":"2014-10-30","o":22.68,"h":23.2,"l":22.33,"c":22.67,"v":1439400},{"d":"2014-10-31","o":22.9,"h":23.08,"l":22.44,"c":22.75,"v":1238100},{"d":"2014-11-03","o":22.7,"h":23.03,"l":22.51,"c":22.61,"v":1266900},{"d":"2014-11-04","o":22.66,"h":22.82,"l":22.32,"c":22.39,"v":2001600},{"d":"2014-11-05","o":22.65,"h":22.79,"l":22.41,"c":22.52,"v":943300},{"d":"2014-11-06","o":22.65,"h":22.8,"l":22.45,"c":22.58,"v":841400},{"d":"2014-11-07","o":22.61,"h":23.6,"l":22.58,"c":23.38,"v":1404700},{"d":"2014-11-10","o":23.52,"h":23.78,"l":23.34,"c":23.45,"v":1065500},{"d":"2014-11-11","o":23.35,"h":23.92,"l":23.02,"c":23.52,"v":1249200},{"d":"2014-11-12","o":22.78,"h":23.07,"l":22.5,"c":22.57,"v":1193600},{"d":"2014-11-13","o":22.63,"h":23.13,"l":22.57,"c":22.63,"v":1030700},{"d":"2014-11-14","o":22.64,"h":23.04,"l":22.57,"c":22.88,"v":761700},{"d":"2014-11-17","o":22.88,"h":22.93,"l":22.5,"c":22.69,"v":848400},{"d":"2014-11-18","o":22.69,"h":23.59,"l":22.69,"c":23.34,"v":1617600},{"d":"2014-11-19","o":23.34,"h":23.37,"l":22.8,"c":23.11,"v":1061100},{"d":"2014-11-20","o":23.06,"h":23.88,"l":22.92,"c":23.75,"v":1854900},{"d":"2014-11-21","o":23.94,"h":24.28,"l":23.87,"c":24.11,"v":1827000},{"d":"2014-11-24","o":24.16,"h":24.74,"l":24.11,"c":24.48,"v":1572800},{"d":"2014-11-25","o":24.39,"h":24.79,"l":24.19,"c":24.67,"v":1862900},{"d":"2014-11-26","o":24.55,"h":25.18,"l":24.55,"c":24.99,"v":1297100},{"d":"2014-11-28","o":24.95,"h":24.95,"l":24.33,"c":24.44,"v":451600},{"d":"2014-12-01","o":24.43,"h":24.43,"l":23.33,"c":23.6,"v":1974700},{"d":"2014-12-02","o":23.52,"h":24,"l":23.49,"c":23.64,"v":2061400},{"d":"2014-12-03","o":23.67,"h":24.26,"l":23.55,"c":24.01,"v":788500},{"d":"2014-12-04","o":24,"h":24.21,"l":23.69,"c":23.98,"v":626500},{"d":"2014-12-05","o":24,"h":24.22,"l":23.55,"c":23.6,"v":2805500},{"d":"2014-12-08","o":23.44,"h":23.63,"l":22.52,"c":22.88,"v":1899200},{"d":"2014-12-09","o":22.62,"h":23.31,"l":22.12,"c":23.04,"v":1759300},{"d":"2014-12-10","o":23.01,"h":23.01,"l":22.3,"c":22.4,"v":1538400},{"d":"2014-12-11","o":22.42,"h":23.53,"l":22.4,"c":22.75,"v":1358700},{"d":"2014-12-12","o":22.5,"h":22.91,"l":22.41,"c":22.81,"v":2051500},{"d":"2014-12-15","o":22.82,"h":22.89,"l":21.9,"c":22.05,"v":2098400},{"d":"2014-12-16","o":22.22,"h":22.31,"l":21.57,"c":21.8,"v":1582600},{"d":"2014-12-17","o":21.86,"h":22.85,"l":21.76,"c":22,"v":2625600},{"d":"2014-12-18","o":22.3,"h":22.75,"l":22.2,"c":22.56,"v":1279400},{"d":"2014-12-19","o":22.53,"h":22.99,"l":22.4,"c":22.7,"v":1063900},{"d":"2014-12-22","o":22.7,"h":23.24,"l":22.51,"c":22.7,"v":790900},{"d":"2014-12-23","o":22.77,"h":23.75,"l":22.51,"c":23.42,"v":856000},{"d":"2014-12-24","o":23.37,"h":23.45,"l":23.11,"c":23.33,"v":299900},{"d":"2014-12-26","o":23.45,"h":23.58,"l":23.24,"c":23.56,"v":420100},{"d":"2014-12-29","o":23.57,"h":23.83,"l":23.41,"c":23.42,"v":482600},{"d":"2014-12-30","o":23.33,"h":24.29,"l":23.26,"c":23.64,"v":818100},{"d":"2014-12-31","o":23.7,"h":24.03,"l":23.45,"c":23.58,"v":505700},{"d":"2015-01-02","o":23.7,"h":23.89,"l":23.24,"c":23.57,"v":395700},{"d":"2015-01-05","o":23.39,"h":23.46,"l":22.54,"c":22.85,"v":982700},{"d":"2015-01-06","o":22.51,"h":22.81,"l":21.98,"c":22.13,"v":1203700},{"d":"2015-01-07","o":22.3,"h":23.09,"l":22.22,"c":22.78,"v":1047500},{"d":"2015-01-08","o":23.01,"h":23.83,"l":22.79,"c":23.82,"v":889000},{"d":"2015-01-09","o":23.8,"h":23.95,"l":23.66,"c":23.87,"v":1040400},{"d":"2015-01-12","o":23.85,"h":23.85,"l":23.35,"c":23.44,"v":1097300},{"d":"2015-01-13","o":23.67,"h":24,"l":23.45,"c":23.96,"v":2110900},{"d":"2015-01-14","o":23.63,"h":24.26,"l":23.45,"c":24.1,"v":1223800},{"d":"2015-01-15","o":24.11,"h":24.35,"l":23.3,"c":23.52,"v":1057500},{"d":"2015-01-16","o":23.55,"h":24.05,"l":23.11,"c":23.95,"v":865700},{"d":"2015-01-20","o":24.03,"h":24.08,"l":23.48,"c":23.92,"v":656500},{"d":"2015-01-21","o":23.87,"h":24.8,"l":23.79,"c":24.23,"v":1020900},{"d":"2015-01-22","o":24.3,"h":25.17,"l":24.3,"c":24.79,"v":1246200},{"d":"2015-01-23","o":24.73,"h":24.9,"l":24.59,"c":24.62,"v":797600},{"d":"2015-01-26","o":24.62,"h":25.19,"l":24.52,"c":25.16,"v":635600},{"d":"2015-01-27","o":24.9,"h":25.36,"l":24.79,"c":25.26,"v":659700},{"d":"2015-01-28","o":25.5,"h":25.58,"l":25.03,"c":25.21,"v":2363000},{"d":"2015-01-29","o":25.2,"h":25.26,"l":24.66,"c":25.05,"v":1005600},{"d":"2015-01-30","o":24.65,"h":25.11,"l":24.6,"c":24.87,"v":626300},{"d":"2015-02-02","o":24.9,"h":25,"l":24.48,"c":24.84,"v":979100},{"d":"2015-02-03","o":25,"h":25.8,"l":24.87,"c":25.69,"v":1056400},{"d":"2015-02-04","o":25.62,"h":25.68,"l":25.01,"c":25.16,"v":1264600},{"d":"2015-02-05","o":24.45,"h":25,"l":23.72,"c":24.55,"v":2012200},{"d":"2015-02-06","o":24.35,"h":24.44,"l":24,"c":24.3,"v":1687800},{"d":"2015-02-09","o":24.29,"h":24.4,"l":23.87,"c":23.93,"v":1516300},{"d":"2015-02-10","o":23.93,"h":24.01,"l":23.45,"c":23.76,"v":3097400},{"d":"2015-02-11","o":23.8,"h":24.19,"l":23.4,"c":24.03,"v":1683200},{"d":"2015-02-12","o":23.6,"h":23.7,"l":23.04,"c":23.34,"v":1371700},{"d":"2015-02-13","o":23.47,"h":23.77,"l":23.36,"c":23.7,"v":1348500},{"d":"2015-02-17","o":23.78,"h":23.9,"l":23.44,"c":23.68,"v":1021800},{"d":"2015-02-18","o":23.55,"h":23.75,"l":23.1,"c":23.33,"v":1294700},{"d":"2015-02-19","o":23.17,"h":23.6,"l":23.14,"c":23.48,"v":921200},{"d":"2015-02-20","o":23.41,"h":23.57,"l":23.03,"c":23.5,"v":727400},{"d":"2015-02-23","o":23.43,"h":23.53,"l":22.87,"c":23.01,"v":1483500},{"d":"2015-02-24","o":23,"h":23.37,"l":22.85,"c":23.12,"v":1193300},{"d":"2015-02-25","o":23.11,"h":23.63,"l":23.11,"c":23.53,"v":1520600},{"d":"2015-02-26","o":23.56,"h":23.78,"l":23.05,"c":23.1,"v":1500600},{"d":"2015-02-27","o":23.26,"h":23.59,"l":23,"c":23.32,"v":933600},{"d":"2015-03-02","o":23.38,"h":23.52,"l":22.94,"c":23.19,"v":1084500},{"d":"2015-03-03","o":23.2,"h":23.44,"l":22.96,"c":23.2,"v":1599800},{"d":"2015-03-04","o":23.1,"h":23.36,"l":22.72,"c":22.84,"v":1546000},{"d":"2015-03-05","o":23.2,"h":23.27,"l":22.55,"c":22.7,"v":953000},{"d":"2015-03-06","o":22.7,"h":22.85,"l":22,"c":22.28,"v":1926600},{"d":"2015-03-09","o":22.32,"h":22.35,"l":21.78,"c":21.84,"v":1279700},{"d":"2015-03-10","o":21.57,"h":21.75,"l":21.49,"c":21.62,"v":1308700},{"d":"2015-03-11","o":21.61,"h":22.13,"l":21.59,"c":22.01,"v":1141500},{"d":"2015-03-12","o":22.07,"h":22.45,"l":22.04,"c":22.28,"v":978800},{"d":"2015-03-13","o":22.2,"h":22.6,"l":22.2,"c":22.53,"v":1012100},{"d":"2015-03-16","o":22.66,"h":22.76,"l":22.32,"c":22.75,"v":969000},{"d":"2015-03-17","o":22.72,"h":22.77,"l":22.05,"c":22.29,"v":751100},{"d":"2015-03-18","o":22,"h":22.43,"l":21.86,"c":22.07,"v":1279500},{"d":"2015-03-19","o":22.05,"h":22.2,"l":21.89,"c":22.19,"v":524000},{"d":"2015-03-20","o":22,"h":22.44,"l":22,"c":22.24,"v":718800},{"d":"2015-03-23","o":22.23,"h":22.43,"l":22.08,"c":22.09,"v":946700},{"d":"2015-03-24","o":22.08,"h":22.08,"l":21.76,"c":22.01,"v":923200},{"d":"2015-03-25","o":22.03,"h":22.11,"l":21.66,"c":21.76,"v":1195700},{"d":"2015-03-26","o":21.75,"h":21.78,"l":21,"c":21.27,"v":1790000},{"d":"2015-03-27","o":21.27,"h":21.29,"l":20.96,"c":21.07,"v":2006700},{"d":"2015-03-30","o":21.23,"h":21.85,"l":21.07,"c":21.5,"v":1361200},{"d":"2015-03-31","o":21.41,"h":21.77,"l":21.31,"c":21.6,"v":966000},{"d":"2015-04-01","o":21.55,"h":21.75,"l":21.43,"c":21.49,"v":869400},{"d":"2015-04-02","o":21.45,"h":21.68,"l":21.35,"c":21.49,"v":1028300},{"d":"2015-04-06","o":21.24,"h":21.54,"l":21.19,"c":21.49,"v":672700},{"d":"2015-04-07","o":21.37,"h":21.57,"l":21.25,"c":21.41,"v":2145700},{"d":"2015-04-08","o":21.43,"h":21.43,"l":21,"c":21.01,"v":1038100},{"d":"2015-04-09","o":21.01,"h":21.64,"l":20.78,"c":21.04,"v":1309300},{"d":"2015-04-10","o":21.17,"h":21.26,"l":20.98,"c":21.25,"v":1430600},{"d":"2015-04-13","o":21.24,"h":21.71,"l":21.24,"c":21.37,"v":2496200},{"d":"2015-04-14","o":21.32,"h":22.04,"l":21.32,"c":21.69,"v":1509100},{"d":"2015-04-15","o":21.72,"h":22.11,"l":21.72,"c":21.93,"v":1233500},{"d":"2015-04-16","o":22.04,"h":22.26,"l":21.97,"c":22.08,"v":942700},{"d":"2015-04-17","o":21.9,"h":22.09,"l":21.78,"c":22.06,"v":775700},{"d":"2015-04-20","o":22.1,"h":22.25,"l":22.03,"c":22.11,"v":702600},{"d":"2015-04-21","o":22.14,"h":22.15,"l":21.77,"c":21.92,"v":1206800},{"d":"2015-04-22","o":21.91,"h":21.93,"l":21.4,"c":21.75,"v":2008800},{"d":"2015-04-23","o":21.64,"h":21.92,"l":21.59,"c":21.75,"v":1870400},{"d":"2015-04-24","o":21.75,"h":22.12,"l":21.75,"c":22.02,"v":824100},{"d":"2015-04-27","o":22.21,"h":22.37,"l":22,"c":22.27,"v":1523900},{"d":"2015-04-28","o":22.34,"h":22.48,"l":22.12,"c":22.36,"v":1272300},{"d":"2015-04-29","o":22.34,"h":22.66,"l":22.14,"c":22.56,"v":489000},{"d":"2015-04-30","o":22.62,"h":23.03,"l":22.56,"c":22.86,"v":951600},{"d":"2015-05-01","o":22.97,"h":23.01,"l":22.83,"c":22.88,"v":363500},{"d":"2015-05-04","o":22.99,"h":23.33,"l":22.93,"c":23.15,"v":737700},{"d":"2015-05-05","o":23.15,"h":23.24,"l":22.63,"c":22.73,"v":878600},{"d":"2015-05-06","o":22.21,"h":22.78,"l":22.04,"c":22.59,"v":897200},{"d":"2015-05-07","o":21.5,"h":22.43,"l":21.5,"c":22.2,"v":1554600},{"d":"2015-05-08","o":22.29,"h":22.56,"l":21.94,"c":21.95,"v":1732500},{"d":"2015-05-11","o":21.86,"h":22.11,"l":21.63,"c":21.68,"v":1450000},{"d":"2015-05-12","o":21.62,"h":21.68,"l":21.43,"c":21.59,"v":495000},{"d":"2015-05-13","o":21.54,"h":21.85,"l":21.54,"c":21.65,"v":1016300},{"d":"2015-05-14","o":21.7,"h":21.84,"l":21.51,"c":21.66,"v":662000},{"d":"2015-05-15","o":21.67,"h":22.05,"l":21.63,"c":21.87,"v":732500},{"d":"2015-05-18","o":21.62,"h":21.74,"l":21.22,"c":21.72,"v":913300},{"d":"2015-05-19","o":21.6,"h":21.81,"l":21.45,"c":21.56,"v":1064900},{"d":"2015-05-20","o":22.15,"h":22.15,"l":21.6,"c":21.8,"v":1593400},{"d":"2015-05-21","o":21.76,"h":21.8,"l":21.52,"c":21.68,"v":959300},{"d":"2015-05-22","o":21.6,"h":21.77,"l":21.54,"c":21.75,"v":714400},{"d":"2015-05-26","o":21.74,"h":21.83,"l":21.33,"c":21.8,"v":1117700},{"d":"2015-05-27","o":21.86,"h":22.09,"l":21.71,"c":21.97,"v":1088800},{"d":"2015-05-28","o":21.99,"h":22.32,"l":21.9,"c":22.24,"v":976100},{"d":"2015-05-29","o":22.27,"h":22.38,"l":22.07,"c":22.2,"v":444700},{"d":"2015-06-01","o":22.24,"h":22.4,"l":21.97,"c":22.28,"v":912800},{"d":"2015-06-02","o":22.3,"h":22.72,"l":22.14,"c":22.4,"v":1958500},{"d":"2015-06-03","o":22.61,"h":23.05,"l":22.42,"c":22.89,"v":1386200},{"d":"2015-06-04","o":22.77,"h":22.94,"l":22.45,"c":22.73,"v":700500},{"d":"2015-06-05","o":22.7,"h":22.7,"l":22.24,"c":22.42,"v":823200},{"d":"2015-06-08","o":22.44,"h":22.48,"l":21.87,"c":22.2,"v":1023500},{"d":"2015-06-09","o":22.24,"h":22.3,"l":21.41,"c":21.44,"v":1272200},{"d":"2015-06-10","o":21.48,"h":21.6,"l":21.06,"c":21.49,"v":1402100},{"d":"2015-06-11","o":21.54,"h":21.75,"l":21.46,"c":21.54,"v":587400},{"d":"2015-06-12","o":21.51,"h":21.59,"l":21.27,"c":21.41,"v":743200},{"d":"2015-06-15","o":21.33,"h":21.45,"l":21.21,"c":21.3,"v":346200},{"d":"2015-06-16","o":21.33,"h":21.44,"l":21.08,"c":21.29,"v":565000},{"d":"2015-06-17","o":21.34,"h":21.52,"l":21.12,"c":21.31,"v":664200},{"d":"2015-06-18","o":21.38,"h":21.83,"l":21.38,"c":21.63,"v":1800600},{"d":"2015-06-19","o":21.68,"h":21.78,"l":21.62,"c":21.67,"v":427100},{"d":"2015-06-22","o":21.76,"h":22.29,"l":21.76,"c":22.28,"v":1457700},{"d":"2015-06-23","o":22.23,"h":22.77,"l":22.22,"c":22.65,"v":1139900},{"d":"2015-06-24","o":22.68,"h":22.77,"l":22.34,"c":22.58,"v":682100},{"d":"2015-06-25","o":20.93,"h":22.96,"l":20.93,"c":22.63,"v":1100500},{"d":"2015-06-26","o":22.64,"h":22.75,"l":22.21,"c":22.41,"v":553200},{"d":"2015-06-29","o":22.15,"h":22.65,"l":22.13,"c":22.15,"v":1008200},{"d":"2015-06-30","o":22.37,"h":22.48,"l":22.13,"c":22.15,"v":351400},{"d":"2015-07-01","o":22.28,"h":22.61,"l":21.84,"c":22.03,"v":840600},{"d":"2015-07-02","o":22.06,"h":22.39,"l":21.95,"c":22.15,"v":606800},{"d":"2015-07-06","o":22.07,"h":22.11,"l":21.76,"c":21.97,"v":634200},{"d":"2015-07-07","o":21.88,"h":21.91,"l":21.26,"c":21.84,"v":1043500},{"d":"2015-07-08","o":21.69,"h":21.69,"l":21.08,"c":21.26,"v":540500},{"d":"2015-07-09","o":21.48,"h":21.6,"l":21.31,"c":21.48,"v":674300},{"d":"2015-07-10","o":21.68,"h":21.92,"l":21.65,"c":21.85,"v":1119900},{"d":"2015-07-13","o":22.18,"h":22.18,"l":21.87,"c":22,"v":517700},{"d":"2015-07-14","o":21.96,"h":22.61,"l":21.96,"c":22.36,"v":660200},{"d":"2015-07-15","o":22.48,"h":22.59,"l":22.22,"c":22.29,"v":595100},{"d":"2015-07-16","o":22.3,"h":22.45,"l":21.96,"c":22.1,"v":486800},{"d":"2015-07-17","o":22.06,"h":22.32,"l":21.9,"c":22.16,"v":644700},{"d":"2015-07-20","o":22.18,"h":22.23,"l":21.7,"c":21.79,"v":2862200},{"d":"2015-07-21","o":21.62,"h":22.05,"l":21.62,"c":21.85,"v":675200},{"d":"2015-07-22","o":21.8,"h":21.99,"l":20.95,"c":21.21,"v":1120600},{"d":"2015-07-23","o":21.15,"h":21.32,"l":20.22,"c":20.7,"v":996200},{"d":"2015-07-24","o":20.65,"h":20.65,"l":20.07,"c":20.36,"v":1649300},{"d":"2015-07-27","o":20.07,"h":20.51,"l":20.02,"c":20.18,"v":1323600},{"d":"2015-07-28","o":20.24,"h":20.62,"l":20.07,"c":20.36,"v":1456900},{"d":"2015-07-29","o":21.06,"h":21.06,"l":20.35,"c":20.43,"v":718700},{"d":"2015-07-30","o":20.43,"h":20.67,"l":20.26,"c":20.67,"v":860200},{"d":"2015-07-31","o":20.71,"h":20.84,"l":20.52,"c":20.57,"v":493900},{"d":"2015-08-03","o":20.59,"h":21.07,"l":20.3,"c":20.35,"v":598700},{"d":"2015-08-04","o":20.39,"h":20.64,"l":20.34,"c":20.54,"v":474000},{"d":"2015-08-05","o":20.7,"h":20.8,"l":20.09,"c":20.22,"v":600900},{"d":"2015-08-06","o":20.09,"h":20.23,"l":19.79,"c":20.14,"v":826700},{"d":"2015-08-07","o":20.16,"h":21.39,"l":20.03,"c":21.18,"v":1608000},{"d":"2015-08-10","o":21.22,"h":22.04,"l":21.22,"c":21.9,"v":1154100},{"d":"2015-08-11","o":21.61,"h":21.74,"l":20.8,"c":20.92,"v":955300},{"d":"2015-08-12","o":20.82,"h":20.92,"l":20.22,"c":20.83,"v":628200},{"d":"2015-08-13","o":21.24,"h":21.24,"l":20.49,"c":21,"v":457700},{"d":"2015-08-14","o":20.35,"h":20.71,"l":20.18,"c":20.71,"v":851100},{"d":"2015-08-17","o":20.61,"h":20.64,"l":20.38,"c":20.52,"v":708400},{"d":"2015-08-18","o":19.6,"h":20.37,"l":19.58,"c":20.01,"v":773600},{"d":"2015-08-19","o":19.9,"h":19.95,"l":19.48,"c":19.48,"v":1025200},{"d":"2015-08-20","o":19.43,"h":19.43,"l":18.64,"c":18.85,"v":1531800},{"d":"2015-08-21","o":18.63,"h":19.01,"l":18.55,"c":18.84,"v":1589300},{"d":"2015-08-24","o":18,"h":18.08,"l":15.35,"c":18.08,"v":2053400},{"d":"2015-08-25","o":18.46,"h":18.71,"l":17.63,"c":17.71,"v":1784900},{"d":"2015-08-26","o":18.05,"h":18.33,"l":17.92,"c":18.02,"v":1489900},{"d":"2015-08-27","o":18.29,"h":18.95,"l":18.28,"c":18.79,"v":1895400},{"d":"2015-08-28","o":18.75,"h":19.17,"l":18.67,"c":19.05,"v":848600},{"d":"2015-08-31","o":19.01,"h":19.05,"l":18.5,"c":18.58,"v":722800},{"d":"2015-09-01","o":18.31,"h":18.6,"l":18.12,"c":18.31,"v":1031300},{"d":"2015-09-02","o":18.56,"h":18.91,"l":18.28,"c":18.9,"v":2358400},{"d":"2015-09-03","o":19.03,"h":19.3,"l":18.7,"c":19.01,"v":723800},{"d":"2015-09-04","o":18.75,"h":18.91,"l":18.5,"c":18.81,"v":413400},{"d":"2015-09-08","o":19.1,"h":19.55,"l":18.9,"c":19.52,"v":691700},{"d":"2015-09-09","o":19.61,"h":19.84,"l":19.12,"c":19.15,"v":801300},{"d":"2015-09-10","o":19.08,"h":19.17,"l":18.87,"c":19.04,"v":885600},{"d":"2015-09-11","o":18.89,"h":19.06,"l":18.67,"c":18.89,"v":385300},{"d":"2015-09-14","o":18.91,"h":18.91,"l":18.53,"c":18.67,"v":348700},{"d":"2015-09-15","o":18.75,"h":19.01,"l":18.68,"c":18.98,"v":558000},{"d":"2015-09-16","o":19.02,"h":19.27,"l":18.77,"c":19.27,"v":457800},{"d":"2015-09-17","o":19.08,"h":19.55,"l":18.85,"c":18.93,"v":922200},{"d":"2015-09-18","o":18.76,"h":18.76,"l":18.27,"c":18.66,"v":983000},{"d":"2015-09-21","o":18.65,"h":18.89,"l":18.52,"c":18.7,"v":420400},{"d":"2015-09-22","o":18.54,"h":18.54,"l":18.01,"c":18.2,"v":524900},{"d":"2015-09-23","o":18.22,"h":18.22,"l":17.6,"c":17.96,"v":754500},{"d":"2015-09-24","o":17.76,"h":17.81,"l":17.25,"c":17.75,"v":860500},{"d":"2015-09-25","o":17.79,"h":17.88,"l":17.38,"c":17.69,"v":2039200},{"d":"2015-09-28","o":17.7,"h":17.71,"l":17.2,"c":17.33,"v":1375400},{"d":"2015-09-29","o":17.28,"h":17.33,"l":16.45,"c":16.72,"v":1100200},{"d":"2015-09-30","o":16.79,"h":17.21,"l":16.72,"c":17.18,"v":809600},{"d":"2015-10-01","o":17.18,"h":17.72,"l":17.18,"c":17.6,"v":976800},{"d":"2015-10-02","o":17.38,"h":17.9,"l":17.15,"c":17.9,"v":1132900},{"d":"2015-10-05","o":18.03,"h":18.52,"l":17.81,"c":18.28,"v":2349100},{"d":"2015-10-06","o":18.4,"h":18.58,"l":18.26,"c":18.4,"v":1153600},{"d":"2015-10-07","o":18.41,"h":18.67,"l":18.4,"c":18.6,"v":1393000},{"d":"2015-10-08","o":18.51,"h":18.66,"l":18.29,"c":18.66,"v":1024800},{"d":"2015-10-09","o":18.71,"h":18.78,"l":18.57,"c":18.62,"v":931400},{"d":"2015-10-12","o":18.63,"h":18.71,"l":18.45,"c":18.58,"v":839500},{"d":"2015-10-13","o":18.5,"h":18.58,"l":18.32,"c":18.51,"v":691900},{"d":"2015-10-14","o":18.53,"h":18.64,"l":18.3,"c":18.4,"v":1135400},{"d":"2015-10-15","o":18.5,"h":18.59,"l":18.15,"c":18.59,"v":524100},{"d":"2015-10-16","o":18.57,"h":18.63,"l":18.45,"c":18.57,"v":538000},{"d":"2015-10-19","o":18.45,"h":18.61,"l":18.45,"c":18.58,"v":791400},{"d":"2015-10-20","o":18.6,"h":18.68,"l":18.43,"c":18.59,"v":475600},{"d":"2015-10-21","o":18.61,"h":18.61,"l":18.05,"c":18.06,"v":477800},{"d":"2015-10-22","o":18.17,"h":18.65,"l":18.14,"c":18.6,"v":1139100},{"d":"2015-10-23","o":18.65,"h":18.7,"l":18.53,"c":18.59,"v":492700},{"d":"2015-10-26","o":18.51,"h":18.59,"l":18.28,"c":18.38,"v":663300},{"d":"2015-10-27","o":18.27,"h":18.48,"l":18.12,"c":18.45,"v":790000},{"d":"2015-10-28","o":18.67,"h":18.67,"l":18.11,"c":18.22,"v":663500},{"d":"2015-10-29","o":18.21,"h":18.5,"l":18.11,"c":18.39,"v":482900},{"d":"2015-10-30","o":18.41,"h":18.5,"l":18.06,"c":18.27,"v":700300},{"d":"2015-11-02","o":18.44,"h":18.86,"l":18.36,"c":18.8,"v":1213500},{"d":"2015-11-03","o":18.82,"h":19.16,"l":18.67,"c":18.96,"v":951700},{"d":"2015-11-04","o":18.96,"h":19.18,"l":18.8,"c":18.97,"v":1055100},{"d":"2015-11-05","o":19.02,"h":19.02,"l":18.15,"c":18.54,"v":1409000},{"d":"2015-11-06","o":18.5,"h":18.58,"l":18.32,"c":18.48,"v":607700},{"d":"2015-11-09","o":18.45,"h":18.49,"l":18.1,"c":18.14,"v":507600},{"d":"2015-11-10","o":18.2,"h":18.43,"l":17.81,"c":17.99,"v":589300},{"d":"2015-11-11","o":17.99,"h":18.26,"l":17.84,"c":18.23,"v":1023900},{"d":"2015-11-12","o":18.08,"h":18.15,"l":17.85,"c":17.92,"v":697700},{"d":"2015-11-13","o":17.98,"h":17.98,"l":17.56,"c":17.76,"v":576200},{"d":"2015-11-16","o":17.6,"h":17.95,"l":17.55,"c":17.66,"v":518700},{"d":"2015-11-17","o":17.74,"h":17.79,"l":16.55,"c":16.64,"v":1442100},{"d":"2015-11-18","o":16.32,"h":17.06,"l":16.1,"c":16.83,"v":1053100},{"d":"2015-11-19","o":16.85,"h":17.22,"l":16.75,"c":17,"v":688400},{"d":"2015-11-20","o":17,"h":17.04,"l":16.54,"c":16.57,"v":713500},{"d":"2015-11-23","o":16.74,"h":16.94,"l":16.36,"c":16.48,"v":650200},{"d":"2015-11-24","o":16.44,"h":16.66,"l":16.2,"c":16.38,"v":1106000},{"d":"2015-11-25","o":16.42,"h":16.52,"l":16.18,"c":16.29,"v":1412300},{"d":"2015-11-27","o":16.4,"h":16.63,"l":16.2,"c":16.34,"v":346400},{"d":"2015-11-30","o":16.35,"h":16.4,"l":16.2,"c":16.33,"v":995100},{"d":"2015-12-01","o":16.62,"h":16.7,"l":16.09,"c":16.13,"v":1183000},{"d":"2015-12-02","o":16.13,"h":16.39,"l":15.99,"c":16.05,"v":1086900},{"d":"2015-12-03","o":15.95,"h":16.06,"l":15.55,"c":15.67,"v":1854900},{"d":"2015-12-04","o":15.69,"h":15.95,"l":15.68,"c":15.85,"v":951200},{"d":"2015-12-07","o":15.83,"h":15.99,"l":15.65,"c":15.7,"v":933100},{"d":"2015-12-08","o":15.27,"h":15.62,"l":15.07,"c":15.48,"v":1264000},{"d":"2015-12-09","o":15.44,"h":15.69,"l":14.97,"c":15.27,"v":1250000},{"d":"2015-12-10","o":15.4,"h":16,"l":15.39,"c":15.45,"v":1034500},{"d":"2015-12-11","o":15.25,"h":15.31,"l":14.89,"c":15.08,"v":1447600},{"d":"2015-12-14","o":15.01,"h":15.25,"l":14.15,"c":14.5,"v":2147300},{"d":"2015-12-15","o":14.75,"h":15.77,"l":14.59,"c":15.5,"v":2038000},{"d":"2015-12-16","o":15.67,"h":15.75,"l":15.12,"c":15.56,"v":1226700},{"d":"2015-12-17","o":15.59,"h":15.63,"l":15.3,"c":15.49,"v":658300},{"d":"2015-12-18","o":15.49,"h":15.49,"l":14.76,"c":14.76,"v":857900},{"d":"2015-12-21","o":14.84,"h":15.03,"l":14.68,"c":14.99,"v":663900},{"d":"2015-12-22","o":15,"h":15.17,"l":14.89,"c":15,"v":621200},{"d":"2015-12-23","o":15,"h":15.89,"l":15,"c":15.89,"v":1084400},{"d":"2015-12-24","o":15.84,"h":15.84,"l":15.4,"c":15.6,"v":269800},{"d":"2015-12-28","o":15.4,"h":15.5,"l":15.22,"c":15.28,"v":1062200},{"d":"2015-12-29","o":15.33,"h":15.5,"l":15.19,"c":15.38,"v":798100},{"d":"2015-12-30","o":15.29,"h":15.72,"l":15.15,"c":15.25,"v":1030600},{"d":"2015-12-31","o":15.2,"h":15.36,"l":15.07,"c":15.18,"v":758800},{"d":"2016-01-04","o":14.98,"h":15.5,"l":14.72,"c":15.47,"v":541000},{"d":"2016-01-05","o":15.47,"h":15.54,"l":15.1,"c":15.23,"v":928900},{"d":"2016-01-06","o":14.91,"h":14.95,"l":14.62,"c":14.85,"v":1643500},{"d":"2016-01-07","o":14.62,"h":14.93,"l":14.44,"c":14.56,"v":958100},{"d":"2016-01-08","o":14.57,"h":14.75,"l":13.99,"c":14,"v":692700},{"d":"2016-01-11","o":14.02,"h":14.21,"l":13.81,"c":14.02,"v":2428600},{"d":"2016-01-12","o":14.14,"h":14.29,"l":13.75,"c":14.12,"v":1518200},{"d":"2016-01-13","o":14.18,"h":14.44,"l":13.79,"c":13.93,"v":1617600},{"d":"2016-01-14","o":13.97,"h":14,"l":13.14,"c":13.39,"v":2320100},{"d":"2016-01-15","o":13.03,"h":13.58,"l":12.54,"c":13.38,"v":1507300},{"d":"2016-01-19","o":13.52,"h":13.79,"l":12.85,"c":13.2,"v":1246100},{"d":"2016-01-20","o":12.88,"h":13.27,"l":12.4,"c":13,"v":1298400},{"d":"2016-01-21","o":13.05,"h":13.75,"l":13.05,"c":13.15,"v":1124800},{"d":"2016-01-22","o":13.31,"h":13.81,"l":13.31,"c":13.8,"v":825000},{"d":"2016-01-25","o":13.66,"h":13.87,"l":13.16,"c":13.24,"v":1048700},{"d":"2016-01-26","o":13.25,"h":13.81,"l":13.19,"c":13.73,"v":849300},{"d":"2016-01-27","o":13.73,"h":13.86,"l":13.41,"c":13.6,"v":1038100},{"d":"2016-01-28","o":13.72,"h":13.8,"l":13.17,"c":13.43,"v":771600},{"d":"2016-01-29","o":13.6,"h":13.83,"l":13.36,"c":13.58,"v":654500},{"d":"2016-02-01","o":13.43,"h":13.89,"l":13.14,"c":13.58,"v":1153600},{"d":"2016-02-02","o":13.39,"h":13.46,"l":12.82,"c":12.94,"v":1370400},{"d":"2016-02-03","o":13.27,"h":13.48,"l":12.47,"c":12.73,"v":2741400},{"d":"2016-02-04","o":12.65,"h":13.75,"l":12.63,"c":13.4,"v":4021300},{"d":"2016-02-05","o":13.44,"h":13.66,"l":13.23,"c":13.6,"v":1918600},{"d":"2016-02-08","o":13.35,"h":13.45,"l":12.54,"c":12.94,"v":2945200},{"d":"2016-02-09","o":12.72,"h":13.24,"l":12.56,"c":13.17,"v":2161700},{"d":"2016-02-10","o":13.35,"h":13.55,"l":12.87,"c":12.95,"v":1913600},{"d":"2016-02-11","o":12.66,"h":12.82,"l":12.35,"c":12.6,"v":2891000},{"d":"2016-02-12","o":12.78,"h":13.41,"l":12.68,"c":13.4,"v":1994500},{"d":"2016-02-16","o":13.4,"h":14.22,"l":13.25,"c":14.12,"v":2510100},{"d":"2016-02-17","o":14,"h":14.71,"l":13.84,"c":14.66,"v":1922900},{"d":"2016-02-18","o":14.78,"h":15.6,"l":14.33,"c":15.6,"v":4840800},{"d":"2016-02-19","o":15.15,"h":15.15,"l":14.66,"c":14.91,"v":3183100},{"d":"2016-02-22","o":15.2,"h":15.21,"l":14.88,"c":15,"v":1832200},{"d":"2016-02-23","o":14.83,"h":14.97,"l":14.54,"c":14.7,"v":959000},{"d":"2016-02-24","o":14.5,"h":14.61,"l":14.14,"c":14.58,"v":1121900},{"d":"2016-02-25","o":14.68,"h":14.93,"l":14.44,"c":14.77,"v":1248600},{"d":"2016-02-26","o":14.82,"h":15.12,"l":14.73,"c":15.07,"v":606200},{"d":"2016-02-29","o":15.1,"h":15.58,"l":14.87,"c":15.55,"v":1087300},{"d":"2016-03-01","o":15.77,"h":16.04,"l":15.55,"c":15.75,"v":1461700},{"d":"2016-03-02","o":15.96,"h":16.15,"l":15.6,"c":15.89,"v":734300},{"d":"2016-03-03","o":15.88,"h":16.57,"l":15.8,"c":16.57,"v":1266200},{"d":"2016-03-04","o":16.67,"h":16.97,"l":16.51,"c":16.85,"v":1181400},{"d":"2016-03-07","o":16.75,"h":17.08,"l":16.64,"c":17.08,"v":925300},{"d":"2016-03-08","o":17,"h":17.12,"l":16.55,"c":16.8,"v":870700},{"d":"2016-03-09","o":16.82,"h":17.09,"l":16.55,"c":16.81,"v":470500},{"d":"2016-03-10","o":16.92,"h":16.94,"l":16.42,"c":16.8,"v":396300},{"d":"2016-03-11","o":16.94,"h":17.1,"l":16.78,"c":16.91,"v":604400},{"d":"2016-03-14","o":17.05,"h":17.13,"l":16.73,"c":16.98,"v":737800},{"d":"2016-03-15","o":16.89,"h":16.89,"l":16.54,"c":16.85,"v":626500},{"d":"2016-03-16","o":16.85,"h":17.01,"l":16.57,"c":16.94,"v":633700},{"d":"2016-03-17","o":16.97,"h":17.45,"l":16.92,"c":17.26,"v":840600},{"d":"2016-03-18","o":17.24,"h":17.44,"l":16.99,"c":17.15,"v":867200},{"d":"2016-03-21","o":17.13,"h":17.18,"l":16.82,"c":17.08,"v":437700},{"d":"2016-03-22","o":17.07,"h":17.48,"l":16.94,"c":17.47,"v":584100},{"d":"2016-03-23","o":17.37,"h":17.43,"l":17.05,"c":17.06,"v":425100},{"d":"2016-03-24","o":16.94,"h":16.94,"l":15.56,"c":16.73,"v":1500800},{"d":"2016-03-28","o":16.75,"h":16.79,"l":16.48,"c":16.61,"v":407600},{"d":"2016-03-29","o":16.61,"h":17,"l":16.2,"c":16.86,"v":791400},{"d":"2016-03-30","o":16.93,"h":17.35,"l":16.89,"c":17.04,"v":289600},{"d":"2016-03-31","o":17.07,"h":17.22,"l":17,"c":17.12,"v":424200},{"d":"2016-04-01","o":16.99,"h":17.4,"l":16.93,"c":17.35,"v":394000},{"d":"2016-04-04","o":17.33,"h":17.45,"l":17.07,"c":17.23,"v":991800},{"d":"2016-04-05","o":17.05,"h":17.06,"l":16.74,"c":16.84,"v":549800},{"d":"2016-04-06","o":16.84,"h":16.93,"l":16.25,"c":16.31,"v":1277400},{"d":"2016-04-07","o":16.12,"h":16.2,"l":15.72,"c":16,"v":1377000},{"d":"2016-04-08","o":16.08,"h":16.28,"l":15.7,"c":15.83,"v":682300},{"d":"2016-04-11","o":15.93,"h":16.18,"l":15.82,"c":16.1,"v":459500},{"d":"2016-04-12","o":16.14,"h":16.44,"l":16.11,"c":16.39,"v":462100},{"d":"2016-04-13","o":16.5,"h":16.87,"l":16.45,"c":16.8,"v":663400},{"d":"2016-04-14","o":16.82,"h":17.04,"l":16.72,"c":16.96,"v":679300},{"d":"2016-04-15","o":16.88,"h":17.1,"l":16.88,"c":16.92,"v":381600},{"d":"2016-04-18","o":16.89,"h":17.34,"l":16.89,"c":17.34,"v":843200},{"d":"2016-04-19","o":17.32,"h":17.58,"l":17.29,"c":17.45,"v":442000},{"d":"2016-04-20","o":17.46,"h":17.59,"l":17.35,"c":17.35,"v":591000},{"d":"2016-04-21","o":17.36,"h":17.54,"l":17.17,"c":17.33,"v":474300},{"d":"2016-04-22","o":17.31,"h":17.48,"l":17.2,"c":17.32,"v":328900},{"d":"2016-04-25","o":17.23,"h":17.33,"l":16.97,"c":17.11,"v":397100},{"d":"2016-04-26","o":17.2,"h":17.4,"l":17.15,"c":17.29,"v":320900},{"d":"2016-04-27","o":17.31,"h":17.77,"l":17.2,"c":17.72,"v":1181000},{"d":"2016-04-28","o":17.55,"h":17.64,"l":17.36,"c":17.41,"v":609600},{"d":"2016-04-29","o":17.34,"h":17.39,"l":16.68,"c":16.91,"v":856200},{"d":"2016-05-02","o":16.94,"h":17.53,"l":16.94,"c":17.32,"v":532800},{"d":"2016-05-03","o":17.16,"h":17.16,"l":16.64,"c":16.99,"v":447200},{"d":"2016-05-04","o":16.82,"h":17.1,"l":16.6,"c":16.76,"v":673300},{"d":"2016-05-05","o":16.49,"h":16.81,"l":16,"c":16.64,"v":623300},{"d":"2016-05-06","o":16.52,"h":17.15,"l":16.52,"c":17.07,"v":760100},{"d":"2016-05-09","o":16.98,"h":17.08,"l":16.7,"c":17.06,"v":493800},{"d":"2016-05-10","o":17.2,"h":17.28,"l":17.05,"c":17.21,"v":517600},{"d":"2016-05-11","o":17.17,"h":17.18,"l":16.77,"c":16.9,"v":815900},{"d":"2016-05-12","o":16.92,"h":17.14,"l":16.61,"c":17.1,"v":766400},{"d":"2016-05-13","o":17.02,"h":17.27,"l":16.56,"c":16.63,"v":474500},{"d":"2016-05-16","o":16.67,"h":16.75,"l":16.32,"c":16.4,"v":965600},{"d":"2016-05-17","o":16.31,"h":16.6,"l":16.22,"c":16.47,"v":1044100},{"d":"2016-05-18","o":16.17,"h":16.74,"l":16.17,"c":16.63,"v":941800},{"d":"2016-05-19","o":16.52,"h":16.52,"l":15.75,"c":15.98,"v":1145000},{"d":"2016-05-20","o":15.85,"h":16.31,"l":15.79,"c":16,"v":1686900},{"d":"2016-05-23","o":16.02,"h":16.21,"l":15.98,"c":16.18,"v":1975100},{"d":"2016-05-24","o":16.31,"h":16.51,"l":16.21,"c":16.3,"v":993700},{"d":"2016-05-25","o":16.31,"h":16.8,"l":16.22,"c":16.64,"v":698900},{"d":"2016-05-26","o":16.59,"h":16.74,"l":16.36,"c":16.39,"v":704200},{"d":"2016-05-27","o":16.47,"h":16.64,"l":16.38,"c":16.57,"v":373000},{"d":"2016-05-31","o":16.68,"h":16.7,"l":16.42,"c":16.42,"v":828800},{"d":"2016-06-01","o":16.39,"h":16.68,"l":16.12,"c":16.53,"v":1081800},{"d":"2016-06-02","o":16.45,"h":16.72,"l":16.41,"c":16.64,"v":620700},{"d":"2016-06-03","o":16.3,"h":16.43,"l":16.22,"c":16.24,"v":609300},{"d":"2016-06-06","o":16.24,"h":16.61,"l":16.15,"c":16.39,"v":874300},{"d":"2016-06-07","o":16.38,"h":16.46,"l":16.28,"c":16.28,"v":703800},{"d":"2016-06-08","o":16.28,"h":16.41,"l":16.17,"c":16.35,"v":519100},{"d":"2016-06-09","o":16.18,"h":16.32,"l":16,"c":16.24,"v":559300},{"d":"2016-06-10","o":15.99,"h":16.13,"l":15.85,"c":16.1,"v":774000},{"d":"2016-06-13","o":15.94,"h":16.29,"l":15.76,"c":15.81,"v":959300},{"d":"2016-06-14","o":15.72,"h":15.85,"l":15.15,"c":15.49,"v":934700},{"d":"2016-06-15","o":16.27,"h":16.27,"l":15.43,"c":15.44,"v":811100},{"d":"2016-06-16","o":15.24,"h":15.57,"l":15.16,"c":15.53,"v":636800},{"d":"2016-06-17","o":15.4,"h":15.67,"l":15.36,"c":15.38,"v":573700},{"d":"2016-06-20","o":15.53,"h":15.87,"l":15.37,"c":15.39,"v":1100900},{"d":"2016-06-21","o":15.35,"h":15.47,"l":15.21,"c":15.36,"v":644800},{"d":"2016-06-22","o":15.41,"h":15.56,"l":15.2,"c":15.29,"v":559800},{"d":"2016-06-23","o":15.47,"h":15.81,"l":15.39,"c":15.69,"v":949400},{"d":"2016-06-24","o":14.97,"h":15.2,"l":14.82,"c":15.01,"v":2208400},{"d":"2016-06-27","o":14.75,"h":14.75,"l":14.26,"c":14.48,"v":1016500},{"d":"2016-06-28","o":14.71,"h":15.06,"l":14.71,"c":15.04,"v":870300},{"d":"2016-06-29","o":15.11,"h":15.26,"l":14.88,"c":15.15,"v":686000},{"d":"2016-06-30","o":15.21,"h":15.21,"l":15,"c":15.15,"v":546000},{"d":"2016-07-01","o":15,"h":15.22,"l":14.94,"c":15.01,"v":252500},{"d":"2016-07-05","o":14.89,"h":14.89,"l":14.47,"c":14.58,"v":660900},{"d":"2016-07-06","o":14.44,"h":14.83,"l":14.25,"c":14.74,"v":565700},{"d":"2016-07-07","o":14.79,"h":15.07,"l":14.71,"c":14.99,"v":418700},{"d":"2016-07-08","o":15.17,"h":15.46,"l":15.08,"c":15.45,"v":408500},{"d":"2016-07-11","o":15.45,"h":15.67,"l":15.32,"c":15.43,"v":596200},{"d":"2016-07-12","o":15.4,"h":15.71,"l":15.4,"c":15.59,"v":534400},{"d":"2016-07-13","o":15.56,"h":15.9,"l":15.47,"c":15.71,"v":758200},{"d":"2016-07-14","o":15.98,"h":15.98,"l":15.69,"c":15.75,"v":393300},{"d":"2016-07-15","o":15.74,"h":15.91,"l":15.64,"c":15.91,"v":579900},{"d":"2016-07-18","o":15.87,"h":16.15,"l":15.8,"c":16.02,"v":487700},{"d":"2016-07-19","o":16,"h":16.03,"l":15.82,"c":15.99,"v":498800},{"d":"2016-07-20","o":16,"h":16.39,"l":15.83,"c":16.25,"v":419400},{"d":"2016-07-21","o":16.15,"h":16.47,"l":16.11,"c":16.46,"v":585000},{"d":"2016-07-22","o":16.33,"h":16.65,"l":16.33,"c":16.55,"v":266400},{"d":"2016-07-25","o":16.58,"h":16.76,"l":16.47,"c":16.49,"v":618600},{"d":"2016-07-26","o":16.45,"h":16.71,"l":16.34,"c":16.7,"v":362600},{"d":"2016-07-27","o":16.71,"h":16.99,"l":16.64,"c":16.99,"v":770900},{"d":"2016-07-28","o":16.95,"h":17.11,"l":16.75,"c":17.01,"v":650900},{"d":"2016-07-29","o":17,"h":17.2,"l":16.93,"c":17.15,"v":880500},{"d":"2016-08-01","o":17.02,"h":17.29,"l":16.93,"c":17.15,"v":866500},{"d":"2016-08-02","o":17.07,"h":17.5,"l":16.84,"c":16.96,"v":1326100},{"d":"2016-08-03","o":17.29,"h":17.82,"l":17.23,"c":17.61,"v":1306500},{"d":"2016-08-04","o":17.89,"h":18.38,"l":17.71,"c":18.11,"v":1577300},{"d":"2016-08-05","o":18.13,"h":18.56,"l":18.02,"c":18.42,"v":964300},{"d":"2016-08-08","o":18.67,"h":18.7,"l":18.37,"c":18.4,"v":1834000},{"d":"2016-08-09","o":18.42,"h":18.87,"l":18.42,"c":18.65,"v":1093400},{"d":"2016-08-10","o":18.75,"h":18.78,"l":18.39,"c":18.5,"v":968600},{"d":"2016-08-11","o":18.78,"h":18.85,"l":18.59,"c":18.69,"v":466500},{"d":"2016-08-12","o":18.51,"h":18.73,"l":18.42,"c":18.69,"v":505500},{"d":"2016-08-15","o":18.38,"h":18.93,"l":18.3,"c":18.88,"v":662000},{"d":"2016-08-16","o":18.88,"h":18.94,"l":18.53,"c":18.55,"v":729000},{"d":"2016-08-17","o":18.5,"h":18.66,"l":18.33,"c":18.62,"v":917400},{"d":"2016-08-18","o":18.21,"h":18.68,"l":18.21,"c":18.64,"v":867700},{"d":"2016-08-19","o":18.58,"h":18.62,"l":18.17,"c":18.26,"v":683800},{"d":"2016-08-22","o":18.25,"h":18.44,"l":18.11,"c":18.3,"v":655700},{"d":"2016-08-23","o":18.42,"h":18.43,"l":18.22,"c":18.33,"v":943900},{"d":"2016-08-24","o":18.31,"h":18.55,"l":18.31,"c":18.44,"v":449100},{"d":"2016-08-25","o":18.36,"h":18.48,"l":18.28,"c":18.47,"v":419000},{"d":"2016-08-26","o":18.58,"h":18.65,"l":18.26,"c":18.46,"v":640900},{"d":"2016-08-29","o":18.46,"h":18.66,"l":18.4,"c":18.66,"v":301200},{"d":"2016-08-30","o":18.63,"h":18.93,"l":18.63,"c":18.72,"v":443000},{"d":"2016-08-31","o":18.81,"h":18.88,"l":18.31,"c":18.62,"v":946100},{"d":"2016-09-01","o":18.56,"h":18.76,"l":18.44,"c":18.76,"v":816500},{"d":"2016-09-02","o":18.74,"h":19.01,"l":18.74,"c":18.9,"v":784200},{"d":"2016-09-06","o":18.9,"h":18.98,"l":18.4,"c":18.51,"v":783400},{"d":"2016-09-07","o":18.53,"h":18.63,"l":18.31,"c":18.59,"v":680100},{"d":"2016-09-08","o":18.5,"h":18.87,"l":18.46,"c":18.52,"v":564000},{"d":"2016-09-09","o":18.46,"h":18.59,"l":18.09,"c":18.36,"v":588500},{"d":"2016-09-12","o":18.15,"h":18.84,"l":18.03,"c":18.66,"v":514500},{"d":"2016-09-13","o":18.51,"h":18.56,"l":18.12,"c":18.45,"v":785100},{"d":"2016-09-14","o":18.43,"h":18.49,"l":17.88,"c":18.06,"v":849800},{"d":"2016-09-15","o":18.01,"h":18.25,"l":17.94,"c":18.14,"v":320300},{"d":"2016-09-16","o":18.07,"h":18.07,"l":17.84,"c":17.96,"v":424800},{"d":"2016-09-19","o":18.03,"h":18.15,"l":17.84,"c":17.94,"v":575200},{"d":"2016-09-20","o":18,"h":18.08,"l":17.9,"c":17.94,"v":279600},{"d":"2016-09-21","o":17.92,"h":18.1,"l":17.77,"c":18.05,"v":324500},{"d":"2016-09-22","o":18.06,"h":18.23,"l":17.92,"c":17.97,"v":266400},{"d":"2016-09-23","o":17.86,"h":17.97,"l":17.78,"c":17.93,"v":260500},{"d":"2016-09-26","o":17.8,"h":17.82,"l":17.41,"c":17.62,"v":466500},{"d":"2016-09-27","o":17.58,"h":17.71,"l":17.4,"c":17.66,"v":367200},{"d":"2016-09-28","o":17.65,"h":17.86,"l":17.52,"c":17.83,"v":356400},{"d":"2016-09-29","o":17.83,"h":18.09,"l":17.7,"c":17.78,"v":847000},{"d":"2016-09-30","o":17.91,"h":18.14,"l":17.83,"c":17.96,"v":1865500},{"d":"2016-10-03","o":17.96,"h":18.36,"l":17.96,"c":18.2,"v":746000},{"d":"2016-10-04","o":18.2,"h":18.24,"l":17.96,"c":18.15,"v":917700},{"d":"2016-10-05","o":18.33,"h":18.62,"l":18.25,"c":18.51,"v":669900},{"d":"2016-10-06","o":18.57,"h":18.88,"l":18.43,"c":18.77,"v":812300},{"d":"2016-10-07","o":18.83,"h":18.9,"l":18.42,"c":18.64,"v":731900},{"d":"2016-10-10","o":18.72,"h":19.09,"l":18.65,"c":18.8,"v":888300},{"d":"2016-10-11","o":19.1,"h":19.1,"l":18.44,"c":18.64,"v":679900},{"d":"2016-10-12","o":18.77,"h":18.82,"l":18.31,"c":18.69,"v":887600},{"d":"2016-10-13","o":18.51,"h":18.56,"l":17.99,"c":18.14,"v":574400},{"d":"2016-10-14","o":18.22,"h":18.41,"l":17.72,"c":17.9,"v":603700},{"d":"2016-10-17","o":17.9,"h":18,"l":17.48,"c":17.49,"v":520100},{"d":"2016-10-18","o":17.64,"h":17.74,"l":17.54,"c":17.61,"v":344000},{"d":"2016-10-19","o":17.59,"h":17.67,"l":17.46,"c":17.51,"v":247400},{"d":"2016-10-20","o":17.57,"h":17.73,"l":17.38,"c":17.7,"v":290700},{"d":"2016-10-21","o":17.7,"h":18,"l":17.62,"c":17.75,"v":326500},{"d":"2016-10-24","o":17.83,"h":18.37,"l":17.8,"c":17.9,"v":433400},{"d":"2016-10-25","o":17.85,"h":18.19,"l":17.83,"c":18.17,"v":1213300},{"d":"2016-10-26","o":18.04,"h":18.42,"l":18.03,"c":18.11,"v":340100},{"d":"2016-10-27","o":18.2,"h":18.41,"l":17.92,"c":18.25,"v":468600},{"d":"2016-10-28","o":18.07,"h":18.73,"l":18,"c":18.18,"v":482600},{"d":"2016-10-31","o":18.4,"h":18.41,"l":18.01,"c":18.28,"v":294000},{"d":"2016-11-01","o":18.44,"h":18.49,"l":17.84,"c":17.98,"v":421800},{"d":"2016-11-02","o":17.98,"h":18.1,"l":17.89,"c":17.93,"v":274800},{"d":"2016-11-03","o":17.92,"h":18.05,"l":17.78,"c":17.88,"v":349000},{"d":"2016-11-04","o":17.77,"h":18.06,"l":17.65,"c":17.67,"v":374900},{"d":"2016-11-07","o":17.94,"h":18.12,"l":17.82,"c":17.94,"v":460000},{"d":"2016-11-08","o":17.85,"h":18.19,"l":17.77,"c":18.06,"v":375900},{"d":"2016-11-09","o":17.92,"h":18.27,"l":17.86,"c":18.06,"v":682900},{"d":"2016-11-10","o":18.23,"h":19.41,"l":18.11,"c":19.09,"v":1878900},{"d":"2016-11-11","o":19.09,"h":19.47,"l":19.09,"c":19.24,"v":897300},{"d":"2016-11-14","o":19.38,"h":19.57,"l":19.05,"c":19.05,"v":1296900},{"d":"2016-11-15","o":19.05,"h":19.38,"l":19.05,"c":19.28,"v":877300},{"d":"2016-11-16","o":19.3,"h":19.39,"l":18.75,"c":19.18,"v":1399300},{"d":"2016-11-17","o":18.96,"h":19.11,"l":18.85,"c":18.99,"v":946200},{"d":"2016-11-18","o":19.03,"h":19.44,"l":18.99,"c":19.38,"v":786800},{"d":"2016-11-21","o":19.5,"h":19.52,"l":19.13,"c":19.48,"v":612800},{"d":"2016-11-22","o":19.53,"h":19.59,"l":19.41,"c":19.51,"v":700300},{"d":"2016-11-23","o":19.55,"h":19.84,"l":19.38,"c":19.74,"v":529600},{"d":"2016-11-25","o":19.75,"h":20.01,"l":19.75,"c":20,"v":474400},{"d":"2016-11-28","o":20,"h":20,"l":19.3,"c":19.43,"v":785100},{"d":"2016-11-29","o":19.46,"h":19.6,"l":19.17,"c":19.29,"v":1154100},{"d":"2016-11-30","o":19.45,"h":19.6,"l":19.23,"c":19.26,"v":913000},{"d":"2016-12-01","o":19.4,"h":19.77,"l":19.27,"c":19.43,"v":937300},{"d":"2016-12-02","o":19.47,"h":19.5,"l":19.08,"c":19.31,"v":655700},{"d":"2016-12-05","o":19.35,"h":19.65,"l":19.18,"c":19.25,"v":638900},{"d":"2016-12-06","o":19.25,"h":19.35,"l":19.16,"c":19.28,"v":1574900},{"d":"2016-12-07","o":19.28,"h":20.16,"l":19.19,"c":20,"v":2083400},{"d":"2016-12-08","o":20.11,"h":20.69,"l":19.99,"c":20.49,"v":1439900},{"d":"2016-12-09","o":20.47,"h":21.17,"l":20.31,"c":20.86,"v":1343000},{"d":"2016-12-12","o":20.82,"h":20.84,"l":20.04,"c":20.18,"v":1017700},{"d":"2016-12-13","o":20.35,"h":20.35,"l":19.63,"c":20.05,"v":1340400},{"d":"2016-12-14","o":19.95,"h":20.1,"l":19.36,"c":19.66,"v":644000},{"d":"2016-12-15","o":19.6,"h":19.8,"l":19.45,"c":19.75,"v":759200},{"d":"2016-12-16","o":19.84,"h":19.97,"l":19.66,"c":19.72,"v":958600},{"d":"2016-12-19","o":19.68,"h":19.8,"l":19.46,"c":19.5,"v":865100},{"d":"2016-12-20","o":19.57,"h":19.7,"l":19.46,"c":19.65,"v":1148400},{"d":"2016-12-21","o":19.58,"h":19.62,"l":19.35,"c":19.52,"v":395700},{"d":"2016-12-22","o":19.49,"h":19.58,"l":19,"c":19.26,"v":519500},{"d":"2016-12-23","o":19.18,"h":19.32,"l":18.9,"c":19.15,"v":435900},{"d":"2016-12-27","o":19.15,"h":19.21,"l":18.99,"c":19.14,"v":408300},{"d":"2016-12-28","o":19.14,"h":19.27,"l":19.01,"c":19.17,"v":626700},{"d":"2016-12-29","o":19.14,"h":19.4,"l":19.1,"c":19.31,"v":494700},{"d":"2016-12-30","o":19.36,"h":19.54,"l":19.28,"c":19.36,"v":481700},{"d":"2017-01-03","o":19.4,"h":19.84,"l":19.4,"c":19.68,"v":1020700},{"d":"2017-01-04","o":20.16,"h":20.79,"l":19.81,"c":20.46,"v":2235400},{"d":"2017-01-05","o":20.35,"h":20.59,"l":20.2,"c":20.5,"v":973500},{"d":"2017-01-06","o":20.61,"h":21.49,"l":20.49,"c":21.42,"v":1546200},{"d":"2017-01-09","o":21.47,"h":21.64,"l":21.27,"c":21.32,"v":895100},{"d":"2017-01-10","o":21.45,"h":21.45,"l":20.97,"c":21.14,"v":590800},{"d":"2017-01-11","o":21.21,"h":21.48,"l":21.09,"c":21.44,"v":1328600},{"d":"2017-01-12","o":21.53,"h":21.6,"l":21.24,"c":21.43,"v":641700},{"d":"2017-01-13","o":21.45,"h":21.64,"l":21.4,"c":21.42,"v":459000},{"d":"2017-01-17","o":21.4,"h":21.41,"l":20.94,"c":21.04,"v":709800},{"d":"2017-01-18","o":21.06,"h":21.31,"l":20.7,"c":21.2,"v":523900},{"d":"2017-01-19","o":20.44,"h":21.5,"l":20.38,"c":20.8,"v":3355600},{"d":"2017-01-20","o":20.83,"h":20.95,"l":20.63,"c":20.8,"v":862100},{"d":"2017-01-23","o":20.8,"h":20.87,"l":20.54,"c":20.7,"v":734600},{"d":"2017-01-24","o":20.64,"h":21,"l":20.6,"c":20.83,"v":798700},{"d":"2017-01-25","o":21,"h":21.47,"l":20.83,"c":21.38,"v":1324200},{"d":"2017-01-26","o":21.45,"h":21.88,"l":21.34,"c":21.68,"v":933200},{"d":"2017-01-27","o":21.25,"h":21.31,"l":21.09,"c":21.18,"v":1786900},{"d":"2017-01-30","o":21.14,"h":21.14,"l":20.88,"c":21.03,"v":849100},{"d":"2017-01-31","o":20.87,"h":21.45,"l":20.75,"c":21.24,"v":811100},{"d":"2017-02-01","o":21.29,"h":21.7,"l":21.02,"c":21.43,"v":638200},{"d":"2017-02-02","o":21.48,"h":21.71,"l":21.22,"c":21.7,"v":969500},{"d":"2017-02-03","o":22.32,"h":22.45,"l":21.81,"c":22.13,"v":1795000},{"d":"2017-02-06","o":22.33,"h":22.45,"l":22.14,"c":22.14,"v":1635600},{"d":"2017-02-07","o":22.35,"h":22.93,"l":22.21,"c":22.81,"v":2182800},{"d":"2017-02-08","o":22.91,"h":23.39,"l":22.6,"c":22.91,"v":2463400},{"d":"2017-02-09","o":23.43,"h":24,"l":23.2,"c":23.55,"v":1660300},{"d":"2017-02-10","o":23.8,"h":23.84,"l":23.34,"c":23.62,"v":1976000},{"d":"2017-02-13","o":23.83,"h":23.93,"l":23.33,"c":23.34,"v":1240700},{"d":"2017-02-14","o":23.3,"h":23.47,"l":23.08,"c":23.34,"v":919500},{"d":"2017-02-15","o":23.44,"h":23.52,"l":23,"c":23.08,"v":2502900},{"d":"2017-02-16","o":22.62,"h":22.78,"l":22.17,"c":22.21,"v":1732800},{"d":"2017-02-17","o":22.15,"h":22.25,"l":21.88,"c":22.1,"v":1464400},{"d":"2017-02-21","o":22.19,"h":22.59,"l":22.19,"c":22.2,"v":1568100},{"d":"2017-02-22","o":21.8,"h":22.31,"l":21.76,"c":22.25,"v":3792200},{"d":"2017-02-23","o":22.22,"h":22.37,"l":21.76,"c":21.81,"v":1593300},{"d":"2017-02-24","o":21.75,"h":22.08,"l":21.39,"c":21.98,"v":1814000},{"d":"2017-02-27","o":22.04,"h":22.39,"l":21.97,"c":22.37,"v":2018500},{"d":"2017-02-28","o":22.63,"h":22.81,"l":22.15,"c":22.74,"v":2679300},{"d":"2017-03-01","o":23.03,"h":23.2,"l":22.42,"c":22.93,"v":3915400},{"d":"2017-03-02","o":22.95,"h":22.98,"l":22.3,"c":22.31,"v":1969300},{"d":"2017-03-03","o":22.3,"h":22.75,"l":22.06,"c":22.72,"v":1661600},{"d":"2017-03-06","o":22.79,"h":23,"l":22.46,"c":22.9,"v":2819900},{"d":"2017-03-07","o":22.8,"h":22.94,"l":22.63,"c":22.75,"v":1463200},{"d":"2017-03-08","o":22.8,"h":23,"l":22.4,"c":22.67,"v":1622300},{"d":"2017-03-09","o":22.81,"h":22.94,"l":22.34,"c":22.44,"v":1224300},{"d":"2017-03-10","o":22.57,"h":22.86,"l":22.57,"c":22.82,"v":2156100},{"d":"2017-03-13","o":22.99,"h":23.65,"l":22.94,"c":23.35,"v":3855400},{"d":"2017-03-14","o":23.25,"h":23.4,"l":23.07,"c":23.32,"v":1886000},{"d":"2017-03-15","o":23.43,"h":23.74,"l":23.3,"c":23.71,"v":2148600},{"d":"2017-03-16","o":23.78,"h":23.87,"l":23.18,"c":23.18,"v":1906700},{"d":"2017-03-17","o":23.31,"h":23.31,"l":22.94,"c":22.99,"v":2009400},{"d":"2017-03-20","o":23.06,"h":23.54,"l":23.01,"c":23.35,"v":2370600},{"d":"2017-03-21","o":23.44,"h":23.59,"l":23.26,"c":23.31,"v":3025800},{"d":"2017-03-22","o":23.31,"h":23.73,"l":23.2,"c":23.66,"v":1938900},{"d":"2017-03-23","o":23.69,"h":23.77,"l":23.38,"c":23.5,"v":1830600},{"d":"2017-03-24","o":23.48,"h":23.62,"l":23.25,"c":23.4,"v":1839600},{"d":"2017-03-27","o":23.11,"h":23.5,"l":22.91,"c":23.44,"v":2453800},{"d":"2017-03-28","o":23.36,"h":23.86,"l":23.35,"c":23.49,"v":2456800},{"d":"2017-03-29","o":23.52,"h":23.61,"l":23.18,"c":23.49,"v":1515300},{"d":"2017-03-30","o":23.51,"h":24,"l":23.44,"c":23.99,"v":1461300},{"d":"2017-03-31","o":23.93,"h":24.5,"l":23.87,"c":24.32,"v":1403100},{"d":"2017-04-03","o":24.5,"h":24.73,"l":24.33,"c":24.64,"v":1390800},{"d":"2017-04-04","o":24.64,"h":24.88,"l":24.5,"c":24.7,"v":1040100},{"d":"2017-04-05","o":24.86,"h":25.32,"l":24.82,"c":24.97,"v":2169600},{"d":"2017-04-06","o":24.95,"h":25.8,"l":24.8,"c":25.4,"v":2553000},{"d":"2017-04-07","o":25.49,"h":25.67,"l":25.21,"c":25.3,"v":1031100},{"d":"2017-04-10","o":25.3,"h":25.78,"l":25.22,"c":25.51,"v":1264600},{"d":"2017-04-11","o":25.42,"h":25.73,"l":25.22,"c":25.7,"v":1295000},{"d":"2017-04-12","o":25.64,"h":26.22,"l":25.57,"c":25.8,"v":2365800},{"d":"2017-04-13","o":25.72,"h":25.83,"l":25.39,"c":25.62,"v":2800200},{"d":"2017-04-17","o":25.6,"h":26.2,"l":25.55,"c":26.09,"v":2346500},{"d":"2017-04-18","o":25.87,"h":26.17,"l":25.4,"c":25.6,"v":1842000},{"d":"2017-04-19","o":25.73,"h":25.98,"l":25.39,"c":25.46,"v":1401300},{"d":"2017-04-20","o":25.59,"h":25.88,"l":25.5,"c":25.6,"v":787100},{"d":"2017-04-21","o":25.74,"h":25.74,"l":24.83,"c":25.01,"v":1553900},{"d":"2017-04-24","o":25.5,"h":25.68,"l":25.06,"c":25.09,"v":1215600},{"d":"2017-04-25","o":25.18,"h":25.85,"l":25.15,"c":25.84,"v":1278700},{"d":"2017-04-26","o":25.88,"h":26.72,"l":25.88,"c":26.37,"v":2611100},{"d":"2017-04-27","o":26.52,"h":27.29,"l":26.38,"c":27.2,"v":2510200},{"d":"2017-04-28","o":27.78,"h":27.78,"l":26.66,"c":26.77,"v":1307100},{"d":"2017-05-01","o":26.7,"h":26.94,"l":26.18,"c":26.85,"v":2032000},{"d":"2017-05-02","o":26.76,"h":26.96,"l":26.61,"c":26.7,"v":1843100},{"d":"2017-05-03","o":26.67,"h":26.76,"l":26.38,"c":26.42,"v":1215700},{"d":"2017-05-04","o":26.48,"h":26.48,"l":25.92,"c":26.16,"v":1578300},{"d":"2017-05-05","o":26.2,"h":26.57,"l":26.08,"c":26.45,"v":885300},{"d":"2017-05-08","o":26.55,"h":26.65,"l":26.36,"c":26.64,"v":1502300},{"d":"2017-05-09","o":26.78,"h":27.42,"l":26.67,"c":27.17,"v":2697400},{"d":"2017-05-10","o":27.17,"h":27.18,"l":26.99,"c":27.02,"v":1019200},{"d":"2017-05-11","o":27.02,"h":27.1,"l":26.87,"c":27.06,"v":853500},{"d":"2017-05-12","o":27.06,"h":27.1,"l":26.6,"c":26.98,"v":1168100},{"d":"2017-05-15","o":27.1,"h":27.44,"l":27.06,"c":27.11,"v":1055900},{"d":"2017-05-16","o":27.15,"h":27.35,"l":26.93,"c":27.33,"v":1121300},{"d":"2017-05-17","o":26.46,"h":26.86,"l":26.18,"c":26.45,"v":2395200},{"d":"2017-05-18","o":26.33,"h":26.45,"l":26.05,"c":26.22,"v":885400},{"d":"2017-05-19","o":26.39,"h":26.39,"l":25.83,"c":26.1,"v":1967300},{"d":"2017-05-22","o":26.47,"h":26.98,"l":26.33,"c":26.96,"v":1981300},{"d":"2017-05-23","o":26.99,"h":27.64,"l":26.85,"c":27.59,"v":1154400},{"d":"2017-05-24","o":27.77,"h":27.77,"l":27.42,"c":27.51,"v":1366000},{"d":"2017-05-25","o":27.57,"h":27.76,"l":27.49,"c":27.65,"v":747500},{"d":"2017-05-26","o":27.71,"h":27.76,"l":27.45,"c":27.56,"v":667600},{"d":"2017-05-30","o":27.38,"h":27.66,"l":27.38,"c":27.45,"v":887600},{"d":"2017-05-31","o":27.58,"h":27.58,"l":26.89,"c":27.03,"v":1086800},{"d":"2017-06-01","o":27.1,"h":27.42,"l":26.85,"c":27.4,"v":970500},{"d":"2017-06-02","o":27.43,"h":27.48,"l":26.97,"c":27.47,"v":1162600},{"d":"2017-06-05","o":27.43,"h":27.48,"l":26.65,"c":26.93,"v":1663700},{"d":"2017-06-06","o":26.73,"h":27.1,"l":26.5,"c":26.94,"v":974500},{"d":"2017-06-07","o":27.07,"h":27.25,"l":26.8,"c":27.22,"v":1379200},{"d":"2017-06-08","o":27.41,"h":28.05,"l":27.33,"c":27.96,"v":1495500},{"d":"2017-06-09","o":28.01,"h":28.05,"l":27.33,"c":27.43,"v":1386700},{"d":"2017-06-12","o":27.63,"h":27.73,"l":27.16,"c":27.38,"v":1265600},{"d":"2017-06-13","o":27.5,"h":27.89,"l":27.38,"c":27.85,"v":1284600},{"d":"2017-06-14","o":27.99,"h":28.02,"l":27.5,"c":27.5,"v":1056700},{"d":"2017-06-15","o":27.3,"h":27.58,"l":27.3,"c":27.5,"v":638000},{"d":"2017-06-16","o":27.64,"h":27.73,"l":27.5,"c":27.51,"v":574600},{"d":"2017-06-19","o":27.75,"h":28.42,"l":27.62,"c":28.42,"v":1335900},{"d":"2017-06-20","o":28.25,"h":28.42,"l":27.39,"c":27.51,"v":993700},{"d":"2017-06-21","o":27.65,"h":27.69,"l":26.9,"c":27.52,"v":1063600},{"d":"2017-06-22","o":27.51,"h":27.65,"l":27.15,"c":27.49,"v":1060100},{"d":"2017-06-23","o":27.5,"h":27.6,"l":27.13,"c":27.3,"v":664300},{"d":"2017-06-26","o":27.31,"h":27.49,"l":25.66,"c":26.23,"v":3186800},{"d":"2017-06-27","o":26.18,"h":26.45,"l":25.61,"c":25.9,"v":1858000},{"d":"2017-06-28","o":26.01,"h":26.62,"l":25.86,"c":26.52,"v":983600},{"d":"2017-06-29","o":26.57,"h":26.58,"l":25.82,"c":26.38,"v":783000},{"d":"2017-06-30","o":26.44,"h":26.88,"l":26.38,"c":26.45,"v":476500},{"d":"2017-07-03","o":26.68,"h":26.76,"l":26.34,"c":26.42,"v":287500},{"d":"2017-07-05","o":26.35,"h":26.5,"l":25.92,"c":26.36,"v":1083200},{"d":"2017-07-06","o":26.21,"h":27.19,"l":26.02,"c":26.7,"v":1015600},{"d":"2017-07-07","o":26.91,"h":26.91,"l":26.28,"c":26.34,"v":780200},{"d":"2017-07-10","o":26.21,"h":27.27,"l":26.18,"c":26.91,"v":839300},{"d":"2017-07-11","o":26.99,"h":27.26,"l":26.88,"c":27.09,"v":779500},{"d":"2017-07-12","o":27.23,"h":27.26,"l":26.95,"c":27.01,"v":361700},{"d":"2017-07-13","o":27.04,"h":27.21,"l":26.86,"c":27.19,"v":300000},{"d":"2017-07-14","o":27.19,"h":27.31,"l":26.98,"c":27.26,"v":477700},{"d":"2017-07-17","o":27.25,"h":27.32,"l":27.01,"c":27.25,"v":782900},{"d":"2017-07-18","o":27.2,"h":27.31,"l":26.66,"c":26.9,"v":738400},{"d":"2017-07-19","o":27.05,"h":27.75,"l":26.86,"c":27.7,"v":815600},{"d":"2017-07-20","o":27.74,"h":28.05,"l":27.5,"c":27.87,"v":1012200},{"d":"2017-07-21","o":27.87,"h":28.18,"l":27.81,"c":27.93,"v":781700},{"d":"2017-07-24","o":28.04,"h":28.17,"l":27.59,"c":28,"v":805400},{"d":"2017-07-25","o":28.21,"h":28.26,"l":27.86,"c":28.11,"v":486000},{"d":"2017-07-26","o":28.2,"h":28.5,"l":27.92,"c":28.18,"v":795400},{"d":"2017-07-27","o":28.27,"h":29.2,"l":27.88,"c":28.06,"v":1150900},{"d":"2017-07-28","o":28.01,"h":28.08,"l":27.6,"c":27.74,"v":767000},{"d":"2017-07-31","o":27.88,"h":28.25,"l":27.67,"c":28.1,"v":476600},{"d":"2017-08-01","o":28.25,"h":28.53,"l":27.93,"c":28.34,"v":955300},{"d":"2017-08-02","o":27.45,"h":28.95,"l":27.33,"c":28.14,"v":1095500},{"d":"2017-08-03","o":28.11,"h":29.07,"l":28,"c":28.83,"v":1392600},{"d":"2017-08-04","o":28.99,"h":29.16,"l":28.88,"c":29,"v":1872200},{"d":"2017-08-07","o":29.1,"h":30,"l":28.9,"c":29.92,"v":2958000},{"d":"2017-08-08","o":29.93,"h":30.08,"l":29.75,"c":29.88,"v":3169900},{"d":"2017-08-09","o":29.78,"h":30.08,"l":29.67,"c":30.02,"v":1102200},{"d":"2017-08-10","o":29.83,"h":30.18,"l":29.48,"c":29.5,"v":1337400},{"d":"2017-08-11","o":29.02,"h":29.55,"l":28.74,"c":29.39,"v":852500},{"d":"2017-08-14","o":29.77,"h":30.05,"l":29.44,"c":29.75,"v":910600},{"d":"2017-08-15","o":30,"h":30.64,"l":29.7,"c":30.4,"v":1426700},{"d":"2017-08-16","o":30.5,"h":30.75,"l":30.2,"c":30.21,"v":793800},{"d":"2017-08-17","o":30.02,"h":30.07,"l":28.89,"c":28.93,"v":2025800},{"d":"2017-08-18","o":28.66,"h":29.66,"l":28.39,"c":29.28,"v":1337700},{"d":"2017-08-21","o":29.35,"h":29.57,"l":28.73,"c":28.98,"v":1290900},{"d":"2017-08-22","o":29.02,"h":29.67,"l":29.01,"c":29.46,"v":780400},{"d":"2017-08-23","o":29.37,"h":29.5,"l":29.3,"c":29.34,"v":369900},{"d":"2017-08-24","o":29.38,"h":30.08,"l":29.17,"c":29.17,"v":840000},{"d":"2017-08-25","o":29.21,"h":29.49,"l":28.91,"c":29.23,"v":355000},{"d":"2017-08-28","o":29.38,"h":29.4,"l":28.88,"c":28.91,"v":499300},{"d":"2017-08-29","o":28.62,"h":28.93,"l":28.43,"c":28.84,"v":387500},{"d":"2017-08-30","o":28.93,"h":29.46,"l":28.9,"c":29.39,"v":569000},{"d":"2017-08-31","o":29.63,"h":29.65,"l":29.3,"c":29.53,"v":479700},{"d":"2017-09-01","o":29.65,"h":29.94,"l":29.44,"c":29.46,"v":592200},{"d":"2017-09-05","o":29.37,"h":29.5,"l":28.38,"c":28.61,"v":906300},{"d":"2017-09-06","o":28.74,"h":28.84,"l":28.33,"c":28.58,"v":606800},{"d":"2017-09-07","o":28.51,"h":28.7,"l":28.1,"c":28.52,"v":644600},{"d":"2017-09-08","o":28.54,"h":28.68,"l":28.31,"c":28.45,"v":546500},{"d":"2017-09-11","o":28.77,"h":28.92,"l":28.52,"c":28.89,"v":420300},{"d":"2017-09-12","o":29,"h":29.22,"l":28.65,"c":28.96,"v":280600},{"d":"2017-09-13","o":28.83,"h":28.89,"l":28.34,"c":28.6,"v":610100},{"d":"2017-09-14","o":28.5,"h":29.62,"l":28.41,"c":29.43,"v":837000},{"d":"2017-09-15","o":29.31,"h":29.72,"l":29.27,"c":29.63,"v":428000},{"d":"2017-09-18","o":29.75,"h":30.1,"l":29.69,"c":30.06,"v":539700},{"d":"2017-09-19","o":30.1,"h":30.28,"l":29.73,"c":30,"v":627500},{"d":"2017-09-20","o":29.98,"h":30.09,"l":29.51,"c":30.08,"v":392400},{"d":"2017-09-21","o":30.01,"h":30.45,"l":30.01,"c":30.33,"v":335300},{"d":"2017-09-22","o":30.35,"h":31.07,"l":30.25,"c":31.05,"v":690600},{"d":"2017-09-25","o":31.07,"h":31.69,"l":30.57,"c":30.69,"v":996000},{"d":"2017-09-26","o":30.78,"h":31.04,"l":29.92,"c":30.12,"v":652500},{"d":"2017-09-27","o":30.33,"h":30.38,"l":29.95,"c":30.01,"v":769300},{"d":"2017-09-28","o":30.01,"h":30.41,"l":29.82,"c":30.39,"v":734300},{"d":"2017-09-29","o":30.23,"h":30.44,"l":30.01,"c":30.1,"v":511900},{"d":"2017-10-02","o":30.02,"h":30.28,"l":29.97,"c":30.12,"v":488800},{"d":"2017-10-03","o":30.2,"h":30.3,"l":29.99,"c":30.04,"v":565100},{"d":"2017-10-04","o":30.17,"h":30.38,"l":29.99,"c":30.38,"v":249700},{"d":"2017-10-05","o":30.35,"h":30.69,"l":30.31,"c":30.54,"v":652700},{"d":"2017-10-06","o":30.58,"h":30.96,"l":30.44,"c":30.46,"v":399200},{"d":"2017-10-09","o":30.51,"h":30.8,"l":30.51,"c":30.56,"v":424300},{"d":"2017-10-10","o":30.56,"h":31.07,"l":30.56,"c":30.83,"v":486900},{"d":"2017-10-11","o":30.87,"h":30.99,"l":30.75,"c":30.91,"v":216300},{"d":"2017-10-12","o":31.04,"h":31.1,"l":30.78,"c":30.84,"v":411000},{"d":"2017-10-13","o":31.13,"h":31.36,"l":30.86,"c":31.13,"v":535300},{"d":"2017-10-16","o":31.36,"h":31.46,"l":31.15,"c":31.38,"v":461100},{"d":"2017-10-17","o":31.46,"h":31.83,"l":31.23,"c":31.75,"v":1097200},{"d":"2017-10-18","o":31.76,"h":32.06,"l":31.66,"c":31.73,"v":707700},{"d":"2017-10-19","o":31.48,"h":31.98,"l":31.39,"c":31.86,"v":571700},{"d":"2017-10-20","o":32.02,"h":32.47,"l":31.86,"c":32.03,"v":933600},{"d":"2017-10-23","o":32.1,"h":32.23,"l":31.61,"c":32.15,"v":1473500},{"d":"2017-10-24","o":32.44,"h":32.85,"l":31.99,"c":32.85,"v":715500},{"d":"2017-10-25","o":32.55,"h":32.59,"l":31.85,"c":32.28,"v":1187700},{"d":"2017-10-26","o":32.28,"h":32.59,"l":31.91,"c":31.96,"v":488900},{"d":"2017-10-27","o":32.16,"h":32.28,"l":31.85,"c":32.27,"v":417600},{"d":"2017-10-30","o":32.3,"h":32.3,"l":31.3,"c":31.45,"v":876100},{"d":"2017-10-31","o":31.65,"h":31.65,"l":31,"c":31.58,"v":683200},{"d":"2017-11-01","o":33.08,"h":33.37,"l":31.5,"c":31.63,"v":1191800},{"d":"2017-11-02","o":31.67,"h":32.44,"l":28.08,"c":30.64,"v":4045300},{"d":"2017-11-03","o":30.36,"h":31.29,"l":30.12,"c":31.29,"v":1333600},{"d":"2017-11-06","o":31.29,"h":31.59,"l":31.03,"c":31.11,"v":488000},{"d":"2017-11-07","o":31.06,"h":31.49,"l":30.85,"c":31.4,"v":503500},{"d":"2017-11-08","o":31.25,"h":31.77,"l":31,"c":31.14,"v":667900},{"d":"2017-11-09","o":30.96,"h":30.98,"l":30.33,"c":30.5,"v":847000},{"d":"2017-11-10","o":30.44,"h":30.71,"l":30.06,"c":30.39,"v":1090700},{"d":"2017-11-13","o":30.3,"h":30.3,"l":29.17,"c":29.19,"v":1364700},{"d":"2017-11-14","o":28.88,"h":29.79,"l":28.75,"c":29.62,"v":1046100},{"d":"2017-11-15","o":29.35,"h":29.37,"l":28.75,"c":29.01,"v":1425500},{"d":"2017-11-16","o":29.06,"h":29.55,"l":29.06,"c":29.33,"v":1059300},{"d":"2017-11-17","o":29.44,"h":29.48,"l":28.9,"c":29.28,"v":1917900},{"d":"2017-11-20","o":29.15,"h":30.1,"l":29.13,"c":29.92,"v":1221200},{"d":"2017-11-21","o":29.94,"h":30.55,"l":29.94,"c":30.16,"v":998300},{"d":"2017-11-22","o":30.26,"h":30.76,"l":30.06,"c":30.43,"v":715300},{"d":"2017-11-24","o":30.66,"h":30.69,"l":30.13,"c":30.3,"v":184500},{"d":"2017-11-27","o":30.23,"h":30.56,"l":29.96,"c":30.35,"v":845200},{"d":"2017-11-28","o":30.56,"h":30.89,"l":30.27,"c":30.56,"v":1306700},{"d":"2017-11-29","o":30.53,"h":31.15,"l":30.52,"c":30.92,"v":946100},{"d":"2017-11-30","o":31.1,"h":31.4,"l":30.8,"c":31.31,"v":1377100},{"d":"2017-12-01","o":31.41,"h":31.5,"l":30.28,"c":30.95,"v":976200},{"d":"2017-12-04","o":31.44,"h":31.7,"l":31.03,"c":31.05,"v":1692300},{"d":"2017-12-05","o":31.05,"h":31.39,"l":30.92,"c":30.94,"v":456400},{"d":"2017-12-06","o":30.81,"h":31.03,"l":30.29,"c":30.29,"v":739200},{"d":"2017-12-07","o":30.18,"h":30.96,"l":30.12,"c":30.72,"v":915400},{"d":"2017-12-08","o":31.04,"h":32.44,"l":30.69,"c":31.9,"v":1781600},{"d":"2017-12-11","o":31.89,"h":32.8,"l":31.88,"c":32.38,"v":943600},{"d":"2017-12-12","o":32.74,"h":32.9,"l":32.41,"c":32.62,"v":848700},{"d":"2017-12-13","o":32.62,"h":32.74,"l":31.73,"c":32.17,"v":1161600},{"d":"2017-12-14","o":32.22,"h":32.6,"l":32.09,"c":32.09,"v":643800},{"d":"2017-12-15","o":32.34,"h":32.79,"l":32.02,"c":32.31,"v":1252000},{"d":"2017-12-18","o":32.65,"h":32.8,"l":32.45,"c":32.63,"v":523500},{"d":"2017-12-19","o":32.92,"h":32.95,"l":32.27,"c":32.5,"v":439900},{"d":"2017-12-20","o":32.63,"h":32.83,"l":32.18,"c":32.61,"v":960100},{"d":"2017-12-21","o":32.87,"h":33.83,"l":32.64,"c":33.66,"v":1358500},{"d":"2017-12-22","o":33.83,"h":34.01,"l":33.52,"c":34.01,"v":470800},{"d":"2017-12-26","o":33.98,"h":34.03,"l":33.36,"c":33.64,"v":292700},{"d":"2017-12-27","o":33.74,"h":33.74,"l":33,"c":33.42,"v":430400},{"d":"2017-12-28","o":33.55,"h":33.55,"l":33.01,"c":33.29,"v":411200},{"d":"2017-12-29","o":33.31,"h":33.61,"l":32.41,"c":33.47,"v":675300},{"d":"2018-01-02","o":33.65,"h":33.89,"l":33.22,"c":33.6,"v":697600},{"d":"2018-01-03","o":34.72,"h":35.01,"l":33.67,"c":34.27,"v":1359200},{"d":"2018-01-04","o":34.47,"h":34.57,"l":34.18,"c":34.31,"v":550500},{"d":"2018-01-05","o":34.17,"h":34.57,"l":34,"c":34.48,"v":360500},{"d":"2018-01-08","o":34.48,"h":34.94,"l":34.23,"c":34.92,"v":470200},{"d":"2018-01-09","o":34.94,"h":35.72,"l":34.94,"c":35.69,"v":1104600},{"d":"2018-01-10","o":35.7,"h":36.04,"l":35.51,"c":35.56,"v":703200},{"d":"2018-01-11","o":35.63,"h":36.38,"l":35.61,"c":35.89,"v":805000},{"d":"2018-01-12","o":36.19,"h":36.39,"l":35.94,"c":36.19,"v":473000},{"d":"2018-01-16","o":36.51,"h":36.6,"l":34.58,"c":35.08,"v":840000},{"d":"2018-01-17","o":35.07,"h":35.7,"l":34.8,"c":35.42,"v":500800},{"d":"2018-01-18","o":35.41,"h":35.5,"l":34.77,"c":35.07,"v":496700},{"d":"2018-01-19","o":34.86,"h":34.93,"l":33.85,"c":34.74,"v":2672800},{"d":"2018-01-22","o":34.51,"h":34.88,"l":34.16,"c":34.66,"v":1029400},{"d":"2018-01-23","o":33.72,"h":35.69,"l":33.34,"c":35.39,"v":628400},{"d":"2018-01-24","o":35.56,"h":35.74,"l":34.84,"c":35.54,"v":527600},{"d":"2018-01-25","o":35.6,"h":36.54,"l":35.6,"c":36.4,"v":1219300},{"d":"2018-01-26","o":36.56,"h":36.65,"l":36.32,"c":36.42,"v":793800},{"d":"2018-01-29","o":36.22,"h":36.42,"l":35.21,"c":35.6,"v":1070900},{"d":"2018-01-30","o":35.38,"h":35.84,"l":35.17,"c":35.5,"v":520600},{"d":"2018-01-31","o":35.86,"h":35.99,"l":35.62,"c":35.75,"v":1147100},{"d":"2018-02-01","o":36.5,"h":37.35,"l":36.03,"c":36.78,"v":2056600},{"d":"2018-02-02","o":36.63,"h":36.77,"l":35.37,"c":35.9,"v":1262800},{"d":"2018-02-05","o":35.12,"h":35.2,"l":33.53,"c":34,"v":2476300},{"d":"2018-02-06","o":33.08,"h":33.79,"l":32.15,"c":33.59,"v":3235500},{"d":"2018-02-07","o":33.64,"h":34.26,"l":33.5,"c":33.75,"v":984100},{"d":"2018-02-08","o":33.96,"h":34.03,"l":32.02,"c":32.03,"v":1513500},{"d":"2018-02-09","o":32.32,"h":32.88,"l":30.86,"c":32.33,"v":2753500},{"d":"2018-02-12","o":32.65,"h":33.12,"l":32.15,"c":33.02,"v":1098200},{"d":"2018-02-13","o":32.96,"h":33.66,"l":32.75,"c":33.57,"v":823800},{"d":"2018-02-14","o":33.47,"h":34.31,"l":33.36,"c":34.28,"v":880300},{"d":"2018-02-15","o":34.6,"h":34.69,"l":33.92,"c":34.52,"v":1836200},{"d":"2018-02-16","o":34.55,"h":34.63,"l":33.74,"c":34.01,"v":1488300},{"d":"2018-02-20","o":33.28,"h":33.75,"l":32.82,"c":33.6,"v":2630100},{"d":"2018-02-21","o":33.6,"h":34.28,"l":33.6,"c":33.84,"v":933700},{"d":"2018-02-22","o":33.92,"h":34.31,"l":33.6,"c":33.9,"v":877700},{"d":"2018-02-23","o":34.16,"h":34.32,"l":33.9,"c":34.25,"v":548700},{"d":"2018-02-26","o":34.35,"h":34.59,"l":34.09,"c":34.15,"v":907600},{"d":"2018-02-27","o":34.1,"h":34.16,"l":32.65,"c":32.7,"v":2285700},{"d":"2018-02-28","o":32.83,"h":33.11,"l":32.6,"c":32.8,"v":1352800},{"d":"2018-03-01","o":32.87,"h":33.09,"l":31.52,"c":31.99,"v":1895500},{"d":"2018-03-02","o":31.71,"h":32.11,"l":31.16,"c":32.05,"v":941500},{"d":"2018-03-05","o":31.91,"h":32.5,"l":31.54,"c":32.45,"v":553300},{"d":"2018-03-06","o":32.5,"h":33.01,"l":32.13,"c":32.85,"v":720700},{"d":"2018-03-07","o":32.54,"h":32.92,"l":32.35,"c":32.75,"v":906600},{"d":"2018-03-08","o":32.94,"h":33.04,"l":32.55,"c":33.01,"v":611300},{"d":"2018-03-09","o":33.29,"h":33.73,"l":33.14,"c":33.56,"v":610200},{"d":"2018-03-12","o":34.02,"h":34.2,"l":33.46,"c":33.54,"v":529600},{"d":"2018-03-13","o":33.71,"h":33.71,"l":32.78,"c":33.01,"v":506400},{"d":"2018-03-14","o":33.1,"h":33.19,"l":32.64,"c":32.83,"v":502700},{"d":"2018-03-15","o":32.77,"h":32.77,"l":32.1,"c":32.37,"v":806900},{"d":"2018-03-16","o":32.19,"h":32.53,"l":32.05,"c":32.05,"v":486500},{"d":"2018-03-19","o":32,"h":32.02,"l":31.06,"c":31.27,"v":704900},{"d":"2018-03-20","o":31.26,"h":31.81,"l":31.2,"c":31.76,"v":359100},{"d":"2018-03-21","o":31.85,"h":32.14,"l":31.65,"c":31.99,"v":415400},{"d":"2018-03-22","o":31.6,"h":31.72,"l":30.5,"c":30.52,"v":955200},{"d":"2018-03-23","o":30.51,"h":30.92,"l":30.04,"c":30.16,"v":2280300},{"d":"2018-03-26","o":30.53,"h":30.69,"l":29.95,"c":30.51,"v":926100},{"d":"2018-03-27","o":30.63,"h":30.75,"l":30.12,"c":30.23,"v":776600},{"d":"2018-03-28","o":30.23,"h":30.42,"l":29.37,"c":29.62,"v":1504200},{"d":"2018-03-29","o":29.5,"h":29.9,"l":29.19,"c":29.62,"v":917500},{"d":"2018-04-02","o":29.5,"h":29.87,"l":29.21,"c":29.78,"v":1627300},{"d":"2018-04-03","o":29.75,"h":30.54,"l":29.75,"c":30.14,"v":835700},{"d":"2018-04-04","o":29.5,"h":30.26,"l":29.46,"c":30.19,"v":831400},{"d":"2018-04-05","o":30.31,"h":30.74,"l":30.06,"c":30.21,"v":863300},{"d":"2018-04-06","o":29.8,"h":30.1,"l":29.37,"c":29.62,"v":603800},{"d":"2018-04-09","o":29.86,"h":30.41,"l":29.7,"c":29.76,"v":1196500},{"d":"2018-04-10","o":30.07,"h":30.8,"l":29.96,"c":30.73,"v":1187300},{"d":"2018-04-11","o":30.45,"h":30.52,"l":29.57,"c":29.81,"v":1155300},{"d":"2018-04-12","o":29.95,"h":30.19,"l":29.58,"c":29.79,"v":766000},{"d":"2018-04-13","o":30.43,"h":30.43,"l":29.07,"c":29.13,"v":816200},{"d":"2018-04-16","o":29.21,"h":29.63,"l":29.13,"c":29.3,"v":666800},{"d":"2018-04-17","o":29.41,"h":29.88,"l":29.21,"c":29.44,"v":915100},{"d":"2018-04-18","o":29.56,"h":29.56,"l":28.76,"c":29.21,"v":1253200},{"d":"2018-04-19","o":29.16,"h":29.54,"l":29.16,"c":29.43,"v":1096700},{"d":"2018-04-20","o":29.41,"h":29.41,"l":28.93,"c":29.26,"v":1139200},{"d":"2018-04-23","o":29.27,"h":29.44,"l":28.76,"c":28.89,"v":713300},{"d":"2018-04-24","o":28.87,"h":28.94,"l":28.32,"c":28.42,"v":1589000},{"d":"2018-04-25","o":28.42,"h":28.49,"l":28,"c":28.1,"v":649800},{"d":"2018-04-26","o":28.11,"h":28.59,"l":28.02,"c":28.51,"v":890200},{"d":"2018-04-27","o":28.51,"h":28.62,"l":28.03,"c":28.47,"v":1090100},{"d":"2018-04-30","o":28.5,"h":29.32,"l":28.42,"c":28.84,"v":646300},{"d":"2018-05-01","o":28.77,"h":28.83,"l":28.09,"c":28.6,"v":1839800},{"d":"2018-05-02","o":28.64,"h":29.67,"l":28.53,"c":29.64,"v":2031000},{"d":"2018-05-03","o":29.4,"h":30.97,"l":28.82,"c":30.67,"v":3329400},{"d":"2018-05-04","o":30.4,"h":32.01,"l":30.27,"c":31.15,"v":1225300},{"d":"2018-05-07","o":31.15,"h":31.72,"l":31.06,"c":31.39,"v":851900},{"d":"2018-05-08","o":31.06,"h":31.34,"l":30.55,"c":30.73,"v":1058800},{"d":"2018-05-09","o":30.75,"h":30.96,"l":30.04,"c":30.33,"v":1418800},{"d":"2018-05-10","o":30.29,"h":30.81,"l":30.19,"c":30.56,"v":1358000},{"d":"2018-05-11","o":30.51,"h":30.57,"l":30.21,"c":30.28,"v":1879800},{"d":"2018-05-14","o":30.32,"h":30.46,"l":29.97,"c":30.03,"v":1481600},{"d":"2018-05-15","o":29.97,"h":30,"l":29.7,"c":29.72,"v":735700},{"d":"2018-05-16","o":29.73,"h":30.2,"l":29.61,"c":30.07,"v":532400},{"d":"2018-05-17","o":29.62,"h":30.13,"l":29.54,"c":29.81,"v":629300},{"d":"2018-05-18","o":29.7,"h":29.84,"l":29.25,"c":29.28,"v":360800},{"d":"2018-05-21","o":29.5,"h":30.88,"l":29.47,"c":30.66,"v":1382300},{"d":"2018-05-22","o":30.67,"h":30.76,"l":30.15,"c":30.65,"v":887600},{"d":"2018-05-23","o":30.51,"h":30.86,"l":30.06,"c":30.8,"v":851100},{"d":"2018-05-24","o":30.77,"h":31.44,"l":30.55,"c":31.27,"v":1304600},{"d":"2018-05-25","o":31.11,"h":31.75,"l":31,"c":31.62,"v":807200},{"d":"2018-05-29","o":31.45,"h":31.58,"l":30.99,"c":31.4,"v":752700},{"d":"2018-05-30","o":31.48,"h":31.81,"l":31.3,"c":31.48,"v":605900},{"d":"2018-05-31","o":31.39,"h":31.56,"l":31.17,"c":31.32,"v":560600},{"d":"2018-06-01","o":31.56,"h":32.52,"l":31.56,"c":32.33,"v":1140600},{"d":"2018-06-04","o":32.35,"h":32.63,"l":31.94,"c":32.18,"v":414800},{"d":"2018-06-05","o":32.05,"h":32.37,"l":32.05,"c":32.29,"v":410700},{"d":"2018-06-06","o":32.4,"h":32.4,"l":31.84,"c":32.23,"v":545300},{"d":"2018-06-07","o":32.23,"h":32.35,"l":31.91,"c":32.19,"v":312600},{"d":"2018-06-08","o":32.09,"h":32.47,"l":32,"c":32.24,"v":383700},{"d":"2018-06-11","o":32.27,"h":32.86,"l":32.26,"c":32.33,"v":293200},{"d":"2018-06-12","o":32.48,"h":32.56,"l":31.73,"c":32,"v":702100},{"d":"2018-06-13","o":32.09,"h":33.82,"l":31.85,"c":32.11,"v":1259100},{"d":"2018-06-14","o":32.35,"h":32.45,"l":31.77,"c":32.28,"v":610600},{"d":"2018-06-15","o":32.2,"h":32.28,"l":31.71,"c":32.09,"v":716900},{"d":"2018-06-18","o":32.03,"h":32.28,"l":31.79,"c":32.19,"v":622300},{"d":"2018-06-19","o":31.38,"h":31.85,"l":31.32,"c":31.65,"v":601000},{"d":"2018-06-20","o":31.78,"h":32.1,"l":31.69,"c":31.83,"v":452600},{"d":"2018-06-21","o":31.98,"h":31.98,"l":31.25,"c":31.69,"v":297700},{"d":"2018-06-22","o":31.87,"h":32.01,"l":31.46,"c":31.77,"v":653400},{"d":"2018-06-25","o":31.79,"h":31.79,"l":30.25,"c":30.47,"v":847200},{"d":"2018-06-26","o":30.58,"h":31.03,"l":30.12,"c":30.88,"v":803100},{"d":"2018-06-27","o":30.92,"h":31.22,"l":30.75,"c":30.76,"v":418300},{"d":"2018-06-28","o":30.75,"h":31.21,"l":30.61,"c":31.14,"v":491500},{"d":"2018-06-29","o":31.45,"h":32.05,"l":31.28,"c":31.87,"v":680100},{"d":"2018-07-02","o":31.53,"h":33.17,"l":31.5,"c":33.09,"v":1066100},{"d":"2018-07-03","o":33.35,"h":34.66,"l":33.35,"c":33.85,"v":1943500},{"d":"2018-07-05","o":34,"h":34.97,"l":33.52,"c":34.76,"v":1309700},{"d":"2018-07-06","o":34.7,"h":35.21,"l":34.59,"c":34.87,"v":753500},{"d":"2018-07-09","o":34.87,"h":35.39,"l":34.58,"c":35.29,"v":1202600},{"d":"2018-07-10","o":35.39,"h":35.56,"l":35.06,"c":35.39,"v":961800},{"d":"2018-07-11","o":35.09,"h":35.55,"l":34.98,"c":35.41,"v":599000},{"d":"2018-07-12","o":35.55,"h":36.05,"l":35.41,"c":35.88,"v":912200},{"d":"2018-07-13","o":35.84,"h":36.17,"l":35.62,"c":36.12,"v":630900},{"d":"2018-07-16","o":35.96,"h":36.03,"l":35.63,"c":35.92,"v":530200},{"d":"2018-07-17","o":35.92,"h":36.21,"l":35.8,"c":36.02,"v":789100},{"d":"2018-07-18","o":36.02,"h":36.49,"l":35.9,"c":36.3,"v":700600},{"d":"2018-07-19","o":36.32,"h":36.34,"l":35.53,"c":35.6,"v":697700},{"d":"2018-07-20","o":35.44,"h":35.44,"l":35.01,"c":35.4,"v":1183600},{"d":"2018-07-23","o":35.35,"h":35.82,"l":35.17,"c":35.72,"v":395600},{"d":"2018-07-24","o":35.77,"h":35.99,"l":35.63,"c":35.85,"v":608100},{"d":"2018-07-25","o":35.91,"h":35.98,"l":35.33,"c":35.38,"v":524800},{"d":"2018-07-26","o":35.38,"h":35.61,"l":34.76,"c":34.86,"v":633400},{"d":"2018-07-27","o":34.87,"h":35.09,"l":34.55,"c":35.03,"v":527200},{"d":"2018-07-30","o":35.04,"h":35.22,"l":34.82,"c":34.9,"v":681800},{"d":"2018-07-31","o":35.03,"h":35.6,"l":34.9,"c":35.5,"v":491600},{"d":"2018-08-01","o":35.5,"h":35.5,"l":34.63,"c":35.08,"v":1213200},{"d":"2018-08-02","o":34,"h":34.66,"l":33.07,"c":34.11,"v":2088700},{"d":"2018-08-03","o":34.34,"h":34.92,"l":34.09,"c":34.75,"v":1409500},{"d":"2018-08-06","o":34.78,"h":35.55,"l":34.7,"c":35.26,"v":1065400},{"d":"2018-08-07","o":35.3,"h":36.01,"l":35.06,"c":35.91,"v":1274000},{"d":"2018-08-08","o":35.78,"h":36,"l":35.57,"c":35.75,"v":617900},{"d":"2018-08-09","o":35.75,"h":35.89,"l":35.04,"c":35.09,"v":443100},{"d":"2018-08-10","o":34.8,"h":34.86,"l":34.31,"c":34.54,"v":460100},{"d":"2018-08-13","o":34.44,"h":34.6,"l":33.93,"c":34.03,"v":358700},{"d":"2018-08-14","o":34.31,"h":34.51,"l":34.09,"c":34.39,"v":441700},{"d":"2018-08-15","o":34.12,"h":34.4,"l":34.03,"c":34.19,"v":288300},{"d":"2018-08-16","o":33.92,"h":34.35,"l":33.57,"c":33.63,"v":546600},{"d":"2018-08-17","o":33.57,"h":33.76,"l":33.28,"c":33.72,"v":472200},{"d":"2018-08-20","o":33.77,"h":34.26,"l":33.56,"c":34.21,"v":549400},{"d":"2018-08-21","o":34.34,"h":34.52,"l":34.17,"c":34.35,"v":601800},{"d":"2018-08-22","o":34.35,"h":34.69,"l":33.98,"c":34.62,"v":302700},{"d":"2018-08-23","o":34.61,"h":34.66,"l":34.45,"c":34.5,"v":257800},{"d":"2018-08-24","o":34.69,"h":34.89,"l":34.5,"c":34.7,"v":309700},{"d":"2018-08-27","o":34.83,"h":34.89,"l":34.65,"c":34.72,"v":330300},{"d":"2018-08-28","o":34.8,"h":35,"l":34.69,"c":34.75,"v":334900},{"d":"2018-08-29","o":34.84,"h":34.87,"l":34.51,"c":34.75,"v":277700},{"d":"2018-08-30","o":34.69,"h":34.72,"l":34.33,"c":34.41,"v":232700},{"d":"2018-08-31","o":34.33,"h":34.58,"l":34.19,"c":34.53,"v":310500},{"d":"2018-09-04","o":34.5,"h":34.77,"l":34.3,"c":34.72,"v":475900},{"d":"2018-09-05","o":34.64,"h":34.75,"l":34.2,"c":34.36,"v":419400},{"d":"2018-09-06","o":34.37,"h":34.46,"l":33.75,"c":33.99,"v":627900},{"d":"2018-09-07","o":33.65,"h":33.93,"l":33.44,"c":33.47,"v":336600},{"d":"2018-09-10","o":33.66,"h":33.95,"l":33.35,"c":33.85,"v":818800},{"d":"2018-09-11","o":33.67,"h":34.33,"l":33.62,"c":34.28,"v":374000},{"d":"2018-09-12","o":34.2,"h":34.29,"l":33.91,"c":34.2,"v":222500},{"d":"2018-09-13","o":34.29,"h":34.79,"l":34.05,"c":34.08,"v":422200},{"d":"2018-09-14","o":34.16,"h":34.55,"l":34.16,"c":34.4,"v":552600},{"d":"2018-09-17","o":34.27,"h":34.46,"l":33.9,"c":34.07,"v":686300},{"d":"2018-09-18","o":34.1,"h":34.48,"l":33.95,"c":34.35,"v":630800},{"d":"2018-09-19","o":34.41,"h":34.57,"l":34,"c":34.44,"v":379200},{"d":"2018-09-20","o":34.6,"h":35.72,"l":34.39,"c":35.21,"v":1529800},{"d":"2018-09-21","o":35.38,"h":36.49,"l":35.38,"c":36.07,"v":1123500},{"d":"2018-09-24","o":35.97,"h":36.24,"l":35.61,"c":35.9,"v":843400},{"d":"2018-09-25","o":36.02,"h":36.34,"l":35.87,"c":36.12,"v":689000},{"d":"2018-09-26","o":35.99,"h":36.19,"l":35.4,"c":35.56,"v":453000},{"d":"2018-09-27","o":35.67,"h":35.78,"l":34.78,"c":34.93,"v":717500},{"d":"2018-09-28","o":34.75,"h":35.1,"l":34.3,"c":34.55,"v":435400},{"d":"2018-10-01","o":35.43,"h":35.81,"l":35.15,"c":35.49,"v":1065700},{"d":"2018-10-02","o":35.48,"h":35.92,"l":35.28,"c":35.43,"v":709300},{"d":"2018-10-03","o":35.47,"h":36.41,"l":35.47,"c":36.21,"v":1785000},{"d":"2018-10-04","o":35.99,"h":36.33,"l":34.85,"c":35.15,"v":813100},{"d":"2018-10-05","o":35.14,"h":35.25,"l":33.74,"c":33.83,"v":1735800},{"d":"2018-10-08","o":33.5,"h":33.77,"l":32.81,"c":33.07,"v":898300},{"d":"2018-10-09","o":32.91,"h":33.1,"l":32.64,"c":32.85,"v":689900},{"d":"2018-10-10","o":32.94,"h":32.94,"l":31.32,"c":31.4,"v":2233900},{"d":"2018-10-11","o":31.31,"h":32.12,"l":30.56,"c":30.67,"v":1877600},{"d":"2018-10-12","o":31.29,"h":31.57,"l":30.59,"c":31.06,"v":880100},{"d":"2018-10-15","o":30.95,"h":31.5,"l":30.63,"c":31.15,"v":784700},{"d":"2018-10-16","o":31.42,"h":31.87,"l":31.21,"c":31.74,"v":831400},{"d":"2018-10-17","o":31.75,"h":32,"l":31.42,"c":31.68,"v":751500},{"d":"2018-10-18","o":31.53,"h":31.61,"l":30.26,"c":30.37,"v":1045400},{"d":"2018-10-19","o":30.47,"h":30.47,"l":29.34,"c":29.49,"v":1861700},{"d":"2018-10-22","o":29.77,"h":29.79,"l":29.38,"c":29.49,"v":1521100},{"d":"2018-10-23","o":29.06,"h":29.53,"l":28.03,"c":29.47,"v":2188500},{"d":"2018-10-24","o":29.46,"h":29.49,"l":28.02,"c":28.35,"v":1669200},{"d":"2018-10-25","o":28.72,"h":30.29,"l":28.56,"c":29.86,"v":1517900},{"d":"2018-10-26","o":29.35,"h":30.52,"l":29.01,"c":30.31,"v":1614300},{"d":"2018-10-29","o":30.85,"h":31.1,"l":29.31,"c":29.53,"v":1608500},{"d":"2018-10-30","o":29.49,"h":30.2,"l":29.37,"c":29.92,"v":1044300},{"d":"2018-10-31","o":30.3,"h":30.36,"l":28.35,"c":29.42,"v":2571800},{"d":"2018-11-01","o":29.65,"h":30.67,"l":29.31,"c":30.59,"v":1060400},{"d":"2018-11-02","o":30.9,"h":31.36,"l":29.51,"c":29.56,"v":1255200},{"d":"2018-11-05","o":29.57,"h":30.32,"l":29.43,"c":30.04,"v":532000},{"d":"2018-11-06","o":30.07,"h":30.68,"l":30.07,"c":30.62,"v":329400},{"d":"2018-11-07","o":30.92,"h":31.77,"l":30.8,"c":31.75,"v":677100},{"d":"2018-11-08","o":31.67,"h":32.18,"l":31.34,"c":31.76,"v":681200},{"d":"2018-11-09","o":31.48,"h":31.68,"l":30.48,"c":30.59,"v":603700},{"d":"2018-11-12","o":30.5,"h":30.75,"l":29.37,"c":29.45,"v":924200},{"d":"2018-11-13","o":29.44,"h":29.81,"l":28.94,"c":29.07,"v":1628300},{"d":"2018-11-14","o":29.12,"h":29.33,"l":28.02,"c":28.24,"v":1199300},{"d":"2018-11-15","o":28.24,"h":28.55,"l":27.85,"c":28.26,"v":1194700},{"d":"2018-11-16","o":28.13,"h":28.26,"l":27.9,"c":28.15,"v":1759900},{"d":"2018-11-19","o":27.63,"h":27.84,"l":26.3,"c":26.59,"v":1607700},{"d":"2018-11-20","o":26.23,"h":27.03,"l":25.85,"c":26.19,"v":2961800},{"d":"2018-11-21","o":26.39,"h":28.02,"l":26.39,"c":28,"v":1171200},{"d":"2018-11-23","o":27.68,"h":28.76,"l":27.38,"c":28.7,"v":432400},{"d":"2018-11-26","o":28.87,"h":29.47,"l":28.7,"c":28.88,"v":1112700},{"d":"2018-11-27","o":28.66,"h":28.83,"l":27.96,"c":28.11,"v":497700},{"d":"2018-11-28","o":28.12,"h":28.6,"l":27.53,"c":28.35,"v":1326200},{"d":"2018-11-29","o":28.32,"h":28.7,"l":27.97,"c":28.59,"v":881100},{"d":"2018-11-30","o":28.61,"h":28.77,"l":28.03,"c":28.19,"v":512400},{"d":"2018-12-03","o":28.89,"h":28.94,"l":28.42,"c":28.66,"v":871400},{"d":"2018-12-04","o":28.57,"h":28.63,"l":26.24,"c":26.45,"v":1244800},{"d":"2018-12-06","o":26.02,"h":26.78,"l":25.65,"c":26.74,"v":1545100},{"d":"2018-12-07","o":26.75,"h":27.04,"l":26.07,"c":26.09,"v":731400},{"d":"2018-12-10","o":26.04,"h":26.44,"l":25.32,"c":25.37,"v":1394000},{"d":"2018-12-11","o":25.82,"h":26.25,"l":24.59,"c":24.86,"v":1359200},{"d":"2018-12-12","o":25.22,"h":25.66,"l":24.93,"c":25.38,"v":1016500},{"d":"2018-12-13","o":25.5,"h":25.62,"l":24.85,"c":24.97,"v":1485800},{"d":"2018-12-14","o":24.8,"h":24.91,"l":23.99,"c":24.28,"v":972400},{"d":"2018-12-17","o":24.26,"h":24.5,"l":23.89,"c":24.01,"v":1770300},{"d":"2018-12-18","o":24.2,"h":24.81,"l":23.99,"c":24,"v":1482100},{"d":"2018-12-19","o":23.99,"h":24.57,"l":23.15,"c":23.41,"v":1333600},{"d":"2018-12-20","o":23.27,"h":23.55,"l":22.63,"c":22.88,"v":1213100},{"d":"2018-12-21","o":22.84,"h":24.53,"l":22.84,"c":23.75,"v":2647300},{"d":"2018-12-24","o":23.17,"h":24.12,"l":23.07,"c":23.75,"v":848200},{"d":"2018-12-26","o":23.73,"h":24.5,"l":23.06,"c":24.48,"v":1791100},{"d":"2018-12-27","o":24.03,"h":24.46,"l":23.68,"c":24.46,"v":1248900},{"d":"2018-12-28","o":24.5,"h":24.87,"l":24,"c":24.16,"v":2219800},{"d":"2018-12-31","o":24.26,"h":24.61,"l":23.78,"c":24.54,"v":1329500},{"d":"2019-01-02","o":23.99,"h":25.06,"l":23.96,"c":24.82,"v":515500},{"d":"2019-01-03","o":24.72,"h":24.85,"l":23.79,"c":23.88,"v":788700},{"d":"2019-01-04","o":24.1,"h":25.45,"l":24.1,"c":25.37,"v":655800},{"d":"2019-01-07","o":25.47,"h":26.34,"l":25.02,"c":26.26,"v":945800},{"d":"2019-01-08","o":26.69,"h":26.96,"l":26.19,"c":26.76,"v":625600},{"d":"2019-01-09","o":26.81,"h":26.99,"l":26.49,"c":26.91,"v":942600},{"d":"2019-01-10","o":26.82,"h":26.82,"l":26.5,"c":26.5,"v":1027500},{"d":"2019-01-11","o":26.48,"h":26.53,"l":26.07,"c":26.35,"v":1327300},{"d":"2019-01-14","o":26.01,"h":26.77,"l":25.75,"c":26.73,"v":2279800},{"d":"2019-01-15","o":26.69,"h":27.72,"l":26.58,"c":27.3,"v":938200},{"d":"2019-01-16","o":27.49,"h":28.22,"l":27.49,"c":27.6,"v":745700},{"d":"2019-01-17","o":27.4,"h":27.95,"l":27.11,"c":27.88,"v":654100},{"d":"2019-01-18","o":28.23,"h":29.1,"l":27.8,"c":28.55,"v":1205900},{"d":"2019-01-22","o":28.49,"h":28.49,"l":26.94,"c":27.14,"v":1213700},{"d":"2019-01-23","o":27.16,"h":27.58,"l":26.95,"c":27.26,"v":958100},{"d":"2019-01-24","o":27.38,"h":27.61,"l":27.06,"c":27.2,"v":427800},{"d":"2019-01-25","o":27.45,"h":28.24,"l":27.3,"c":27.91,"v":558500},{"d":"2019-01-28","o":27.63,"h":28.05,"l":27.47,"c":27.73,"v":229800},{"d":"2019-01-29","o":27.7,"h":28,"l":27.6,"c":27.69,"v":294100},{"d":"2019-01-30","o":27.86,"h":27.86,"l":27.13,"c":27.68,"v":721900},{"d":"2019-01-31","o":28,"h":29.36,"l":27.65,"c":29.28,"v":1199200},{"d":"2019-02-01","o":29.43,"h":30,"l":29.08,"c":29.35,"v":739300},{"d":"2019-02-04","o":29.32,"h":30.49,"l":29.21,"c":30.36,"v":854100},{"d":"2019-02-05","o":30.44,"h":30.66,"l":30.03,"c":30.61,"v":939300},{"d":"2019-02-06","o":30.57,"h":30.66,"l":30.25,"c":30.31,"v":623300},{"d":"2019-02-07","o":30.25,"h":30.36,"l":29.08,"c":30.01,"v":1093400},{"d":"2019-02-08","o":29.88,"h":30.01,"l":29.48,"c":29.83,"v":570800},{"d":"2019-02-11","o":29.91,"h":30,"l":29.61,"c":29.69,"v":787300},{"d":"2019-02-12","o":29.71,"h":30.34,"l":29.67,"c":30.2,"v":1540600},{"d":"2019-02-13","o":30.3,"h":30.47,"l":30.14,"c":30.14,"v":502400},{"d":"2019-02-14","o":29.74,"h":30.39,"l":29.74,"c":29.85,"v":853500},{"d":"2019-02-15","o":29.86,"h":30.62,"l":29.86,"c":30.24,"v":903400},{"d":"2019-02-19","o":30.28,"h":30.32,"l":29.77,"c":30.08,"v":640500},{"d":"2019-02-20","o":29.37,"h":29.65,"l":29.29,"c":29.44,"v":697500},{"d":"2019-02-21","o":29.4,"h":29.52,"l":28.9,"c":29.1,"v":298500},{"d":"2019-02-22","o":29.04,"h":29.47,"l":28.92,"c":29.16,"v":599700},{"d":"2019-02-25","o":29.15,"h":29.3,"l":28.96,"c":29.06,"v":1236500},{"d":"2019-02-26","o":29.05,"h":29.22,"l":28.8,"c":28.99,"v":867300},{"d":"2019-02-27","o":29.1,"h":29.36,"l":28.78,"c":29.35,"v":564700},{"d":"2019-02-28","o":29.34,"h":29.44,"l":29.06,"c":29.3,"v":759700},{"d":"2019-03-01","o":29.49,"h":29.98,"l":29.24,"c":29.24,"v":1017900},{"d":"2019-03-04","o":29.35,"h":29.65,"l":29.03,"c":29.34,"v":706400},{"d":"2019-03-05","o":29.14,"h":29.28,"l":28.82,"c":29.06,"v":479000},{"d":"2019-03-06","o":29.1,"h":29.18,"l":28.83,"c":28.93,"v":359000},{"d":"2019-03-07","o":28.75,"h":28.91,"l":28.22,"c":28.53,"v":711800},{"d":"2019-03-08","o":28.23,"h":28.33,"l":27.86,"c":27.99,"v":299000},{"d":"2019-03-11","o":28.12,"h":28.69,"l":28.02,"c":28.58,"v":395400},{"d":"2019-03-12","o":28.65,"h":28.73,"l":28.25,"c":28.34,"v":468900},{"d":"2019-03-13","o":28.48,"h":28.98,"l":28.45,"c":28.81,"v":465000},{"d":"2019-03-14","o":28.86,"h":29.11,"l":28.82,"c":28.94,"v":402500},{"d":"2019-03-15","o":29,"h":29.24,"l":28.96,"c":29.11,"v":542800},{"d":"2019-03-18","o":29.06,"h":29.91,"l":29.06,"c":29.78,"v":728300},{"d":"2019-03-19","o":29.96,"h":30.07,"l":29.2,"c":29.26,"v":491200},{"d":"2019-03-20","o":29.59,"h":29.59,"l":28.74,"c":28.81,"v":971300},{"d":"2019-03-21","o":28.66,"h":29.82,"l":28.66,"c":29.59,"v":1153400},{"d":"2019-03-22","o":29.29,"h":29.42,"l":27.98,"c":28,"v":805000},{"d":"2019-03-25","o":27.95,"h":28.17,"l":27.69,"c":27.93,"v":667500},{"d":"2019-03-26","o":28.24,"h":28.31,"l":27.95,"c":28.31,"v":586700},{"d":"2019-03-27","o":28.45,"h":29,"l":27.87,"c":27.9,"v":682900},{"d":"2019-03-28","o":27.85,"h":28.38,"l":27.85,"c":28,"v":519600},{"d":"2019-03-29","o":28.19,"h":28.37,"l":27.96,"c":28.25,"v":610000},{"d":"2019-04-01","o":28.5,"h":28.85,"l":28.27,"c":28.65,"v":528800},{"d":"2019-04-02","o":28.62,"h":28.66,"l":28.26,"c":28.32,"v":529200},{"d":"2019-04-03","o":28.5,"h":28.88,"l":28.4,"c":28.68,"v":602500},{"d":"2019-04-04","o":28.5,"h":29.04,"l":28.3,"c":28.41,"v":576100},{"d":"2019-04-05","o":28.43,"h":28.66,"l":28.38,"c":28.6,"v":426300},{"d":"2019-04-08","o":28.35,"h":28.73,"l":28.3,"c":28.52,"v":893400},{"d":"2019-04-09","o":28.4,"h":28.44,"l":28.1,"c":28.12,"v":570300},{"d":"2019-04-10","o":28.12,"h":28.7,"l":28.12,"c":28.65,"v":524300},{"d":"2019-04-11","o":28.69,"h":28.82,"l":28.51,"c":28.68,"v":411300},{"d":"2019-04-12","o":28.84,"h":29.25,"l":28.74,"c":29.15,"v":559900},{"d":"2019-04-15","o":29.09,"h":29.24,"l":28.88,"c":28.98,"v":460000},{"d":"2019-04-16","o":29.04,"h":29.83,"l":28.96,"c":29.66,"v":1345400},{"d":"2019-04-17","o":29.66,"h":30.06,"l":29.66,"c":29.95,"v":852300},{"d":"2019-04-18","o":31.06,"h":31.8,"l":30.97,"c":31.65,"v":2867000},{"d":"2019-04-22","o":31.6,"h":32.68,"l":31.56,"c":32.41,"v":2321000},{"d":"2019-04-23","o":32.64,"h":32.99,"l":32,"c":32.33,"v":2242100},{"d":"2019-04-24","o":32.33,"h":32.66,"l":32.05,"c":32.42,"v":599300},{"d":"2019-04-25","o":32.45,"h":32.61,"l":32.14,"c":32.39,"v":359400},{"d":"2019-04-26","o":32.21,"h":32.97,"l":32.2,"c":32.89,"v":507200},{"d":"2019-04-29","o":32.85,"h":33.43,"l":32.6,"c":33.17,"v":968200},{"d":"2019-04-30","o":33.13,"h":33.26,"l":32.6,"c":32.69,"v":658000},{"d":"2019-05-01","o":32.89,"h":33.29,"l":32.49,"c":32.78,"v":2805800},{"d":"2019-05-02","o":33.76,"h":34.23,"l":32.94,"c":33.04,"v":3016700},{"d":"2019-05-03","o":33.25,"h":33.65,"l":33.11,"c":33.38,"v":1557500},{"d":"2019-05-06","o":32.65,"h":32.94,"l":32.17,"c":32.77,"v":971400},{"d":"2019-05-07","o":32.41,"h":32.6,"l":31.76,"c":31.9,"v":1387400},{"d":"2019-05-08","o":31.96,"h":32.69,"l":31.9,"c":32.49,"v":1081100},{"d":"2019-05-09","o":32.06,"h":32.58,"l":31.63,"c":32.46,"v":894000},{"d":"2019-05-10","o":32.32,"h":33.05,"l":32.15,"c":32.79,"v":711900},{"d":"2019-05-13","o":32.05,"h":32.4,"l":31.5,"c":31.55,"v":1186100},{"d":"2019-05-14","o":31.89,"h":32.8,"l":31.71,"c":32.7,"v":2385300},{"d":"2019-05-15","o":32.46,"h":33.1,"l":32.2,"c":32.77,"v":794000},{"d":"2019-05-16","o":32.64,"h":33.35,"l":32.46,"c":33.16,"v":1285800},{"d":"2019-05-17","o":32.86,"h":33.17,"l":32.76,"c":32.79,"v":1368500},{"d":"2019-05-20","o":32.16,"h":32.54,"l":31.95,"c":32.13,"v":898200},{"d":"2019-05-21","o":32.93,"h":33.2,"l":32.57,"c":32.88,"v":1291200},{"d":"2019-05-22","o":32.76,"h":33.28,"l":32.7,"c":32.88,"v":1045600},{"d":"2019-05-23","o":32.53,"h":32.77,"l":31.9,"c":31.94,"v":972600},{"d":"2019-05-24","o":32.14,"h":32.26,"l":31.55,"c":31.81,"v":960100},{"d":"2019-05-28","o":31.81,"h":31.96,"l":31.07,"c":31.07,"v":513600},{"d":"2019-05-29","o":31,"h":31,"l":30.47,"c":30.65,"v":609600},{"d":"2019-05-30","o":30.73,"h":31.03,"l":30.59,"c":30.66,"v":595900},{"d":"2019-05-31","o":30.32,"h":30.51,"l":29.38,"c":29.41,"v":1468900},{"d":"2019-06-03","o":29.42,"h":30.03,"l":29.13,"c":29.92,"v":1029400},{"d":"2019-06-04","o":30.39,"h":30.92,"l":30.14,"c":30.88,"v":770800},{"d":"2019-06-05","o":31,"h":31.54,"l":30.56,"c":31.53,"v":958000},{"d":"2019-06-06","o":31.6,"h":32.13,"l":31.37,"c":31.84,"v":996800},{"d":"2019-06-07","o":32.14,"h":33.13,"l":32.14,"c":32.65,"v":1876400},{"d":"2019-06-10","o":32.99,"h":33.49,"l":32.71,"c":32.86,"v":1252700},{"d":"2019-06-11","o":33.16,"h":33.16,"l":32.76,"c":32.95,"v":483600},{"d":"2019-06-12","o":32.89,"h":32.96,"l":32.47,"c":32.77,"v":625400},{"d":"2019-06-13","o":32.87,"h":33.5,"l":32.87,"c":33.35,"v":826900},{"d":"2019-06-14","o":33.45,"h":33.45,"l":33.03,"c":33.36,"v":654000},{"d":"2019-06-17","o":33.42,"h":34.14,"l":33.1,"c":33.26,"v":1647400},{"d":"2019-06-18","o":33.5,"h":34.1,"l":33.37,"c":33.46,"v":1343000},{"d":"2019-06-19","o":33.74,"h":34.16,"l":33.73,"c":34.12,"v":1036500},{"d":"2019-06-20","o":34.46,"h":34.89,"l":34,"c":34.18,"v":1442300},{"d":"2019-06-21","o":34.15,"h":34.38,"l":33.94,"c":34.02,"v":698600},{"d":"2019-06-24","o":34.06,"h":34.25,"l":32.94,"c":33.32,"v":1272500},{"d":"2019-06-25","o":33.3,"h":33.72,"l":32.91,"c":33.37,"v":1259200},{"d":"2019-06-26","o":33.6,"h":33.68,"l":33.09,"c":33.52,"v":1713600},{"d":"2019-06-27","o":33.51,"h":34.48,"l":33.51,"c":34.25,"v":1250500},{"d":"2019-06-28","o":34.35,"h":34.42,"l":33.75,"c":34.3,"v":1944700},{"d":"2019-07-01","o":34.66,"h":35.29,"l":34.4,"c":35.28,"v":2134500},{"d":"2019-07-02","o":35.25,"h":36.17,"l":35.01,"c":35.69,"v":2594700},{"d":"2019-07-03","o":35.71,"h":35.9,"l":35.24,"c":35.66,"v":1487500},{"d":"2019-07-05","o":35.06,"h":36,"l":34.94,"c":35.78,"v":933200},{"d":"2019-07-08","o":35.4,"h":35.42,"l":34.62,"c":35.15,"v":1228800},{"d":"2019-07-09","o":34.87,"h":35.87,"l":34.72,"c":35.75,"v":1708100},{"d":"2019-07-10","o":36,"h":36,"l":35.11,"c":35.86,"v":1580400},{"d":"2019-07-11","o":36,"h":36.41,"l":35.48,"c":35.86,"v":3227500},{"d":"2019-07-12","o":35.87,"h":36.17,"l":35.49,"c":35.81,"v":915600},{"d":"2019-07-15","o":35.82,"h":35.94,"l":35.35,"c":35.38,"v":870300},{"d":"2019-07-16","o":35.42,"h":35.87,"l":35.25,"c":35.58,"v":1256500},{"d":"2019-07-17","o":35.32,"h":35.42,"l":34.64,"c":34.94,"v":1033200},{"d":"2019-07-18","o":34.89,"h":35.02,"l":33.53,"c":34.25,"v":2802200},{"d":"2019-07-19","o":34.27,"h":35.12,"l":34.08,"c":34.23,"v":1203400},{"d":"2019-07-22","o":34.25,"h":35.15,"l":33.79,"c":35.15,"v":1420300},{"d":"2019-07-23","o":35.25,"h":35.29,"l":34.53,"c":35.17,"v":1016700},{"d":"2019-07-24","o":34.94,"h":36.11,"l":34.94,"c":36.1,"v":1328000},{"d":"2019-07-25","o":36.24,"h":36.25,"l":35.57,"c":36.05,"v":740100},{"d":"2019-07-26","o":36.02,"h":36.43,"l":35.79,"c":36.14,"v":1285400},{"d":"2019-07-29","o":36.1,"h":36.1,"l":34.87,"c":35.32,"v":1220100},{"d":"2019-07-30","o":35.08,"h":35.19,"l":34.24,"c":35.05,"v":1429800},{"d":"2019-07-31","o":34.95,"h":35.49,"l":32.7,"c":33,"v":4032000},{"d":"2019-08-01","o":33.16,"h":33.77,"l":31.5,"c":31.65,"v":4376400},{"d":"2019-08-02","o":31.69,"h":31.69,"l":30.51,"c":31.53,"v":2071200},{"d":"2019-08-05","o":31.4,"h":31.61,"l":30.06,"c":31.43,"v":2142900},{"d":"2019-08-06","o":31.78,"h":33.43,"l":31.78,"c":33.26,"v":1982300},{"d":"2019-08-07","o":32.45,"h":34.07,"l":31.77,"c":33.88,"v":1981400},{"d":"2019-08-08","o":34.01,"h":34.94,"l":33.59,"c":34,"v":2286900},{"d":"2019-08-09","o":34,"h":34,"l":32.48,"c":32.84,"v":1451800},{"d":"2019-08-12","o":32.53,"h":33.11,"l":32.08,"c":33.07,"v":819000},{"d":"2019-08-13","o":32.89,"h":34.44,"l":32.77,"c":33.59,"v":1564200},{"d":"2019-08-14","o":32.89,"h":33.02,"l":31.79,"c":32.12,"v":1920500},{"d":"2019-08-15","o":31.68,"h":31.96,"l":31.05,"c":31.11,"v":1493000},{"d":"2019-08-16","o":31.32,"h":32.59,"l":31.29,"c":32,"v":1630200},{"d":"2019-08-19","o":33,"h":34.49,"l":31.05,"c":33.66,"v":3994100},{"d":"2019-08-20","o":33.72,"h":35.01,"l":33.5,"c":34.8,"v":3080500},{"d":"2019-08-21","o":35.1,"h":35.82,"l":34.88,"c":35.55,"v":2244200},{"d":"2019-08-22","o":35.8,"h":37.24,"l":35.76,"c":36.56,"v":3399800},{"d":"2019-08-23","o":36.46,"h":36.71,"l":35.58,"c":35.75,"v":2085100},{"d":"2019-08-26","o":36.35,"h":36.49,"l":35.65,"c":36.29,"v":1875000},{"d":"2019-08-27","o":36.46,"h":37.16,"l":36.36,"c":36.6,"v":2162900},{"d":"2019-08-28","o":36.48,"h":37.3,"l":36.28,"c":37.11,"v":1428600},{"d":"2019-08-29","o":37.35,"h":38.09,"l":37.24,"c":37.44,"v":1367200},{"d":"2019-08-30","o":37.81,"h":38.12,"l":37.23,"c":37.73,"v":887100},{"d":"2019-09-03","o":37.41,"h":37.65,"l":35.91,"c":36.9,"v":2023300},{"d":"2019-09-04","o":37.52,"h":39.09,"l":37.45,"c":38.86,"v":3717200},{"d":"2019-09-05","o":40.49,"h":41.31,"l":39.51,"c":40.95,"v":11311300},{"d":"2019-09-06","o":40.95,"h":40.98,"l":39.97,"c":40.68,"v":6492300},{"d":"2019-09-09","o":40.79,"h":41.05,"l":40.1,"c":40.96,"v":4468300},{"d":"2019-09-10","o":40.8,"h":41.79,"l":39.42,"c":39.73,"v":3379300},{"d":"2019-09-11","o":39.8,"h":40.52,"l":39.65,"c":40.3,"v":3960800},{"d":"2019-09-12","o":40.86,"h":41.51,"l":40.21,"c":40.58,"v":3321900},{"d":"2019-09-13","o":40.85,"h":40.86,"l":40,"c":40.18,"v":2265700},{"d":"2019-09-16","o":39.94,"h":40.79,"l":39.58,"c":40.56,"v":2761500},{"d":"2019-09-17","o":40.48,"h":41.01,"l":40.33,"c":40.63,"v":1865900},{"d":"2019-09-18","o":40.5,"h":41.08,"l":40.03,"c":40.7,"v":4879800},{"d":"2019-09-19","o":40.71,"h":41.07,"l":40.62,"c":40.88,"v":5458600},{"d":"2019-09-20","o":40.85,"h":41.25,"l":39.76,"c":40.06,"v":6831700},{"d":"2019-09-23","o":39.78,"h":40.23,"l":39.39,"c":40.13,"v":4279500},{"d":"2019-09-24","o":40.15,"h":41.04,"l":39.9,"c":40.2,"v":5305500},{"d":"2019-09-25","o":39.91,"h":40.61,"l":39.54,"c":40.36,"v":1849900},{"d":"2019-09-26","o":40.3,"h":40.64,"l":40.07,"c":40.55,"v":1491600},{"d":"2019-09-27","o":40.68,"h":40.89,"l":38.48,"c":38.88,"v":3216200},{"d":"2019-09-30","o":38.89,"h":38.94,"l":37.8,"c":37.82,"v":2124000},{"d":"2019-10-01","o":38.19,"h":38.4,"l":36.99,"c":37.08,"v":1681000},{"d":"2019-10-02","o":36.77,"h":36.99,"l":35,"c":35.71,"v":3190500},{"d":"2019-10-03","o":35.64,"h":37.68,"l":35.57,"c":36.88,"v":3484900},{"d":"2019-10-04","o":36.98,"h":38.12,"l":36.98,"c":37.59,"v":2611500},{"d":"2019-10-07","o":37.5,"h":38.36,"l":37.21,"c":37.99,"v":2378200},{"d":"2019-10-08","o":37.72,"h":38.41,"l":37.38,"c":37.85,"v":2346500},{"d":"2019-10-09","o":38.11,"h":38.9,"l":37.2,"c":38.69,"v":1246800},{"d":"2019-10-10","o":38.61,"h":39.04,"l":38.54,"c":38.93,"v":972600},{"d":"2019-10-11","o":39.5,"h":39.84,"l":38.71,"c":38.72,"v":1641300},{"d":"2019-10-14","o":38.6,"h":38.9,"l":38.26,"c":38.67,"v":5448500},{"d":"2019-10-15","o":38.87,"h":39.56,"l":38.83,"c":39.4,"v":1403500},{"d":"2019-10-16","o":39.4,"h":39.52,"l":38.73,"c":39.45,"v":1133800},{"d":"2019-10-17","o":39.62,"h":40.19,"l":39.47,"c":40.03,"v":1067300},{"d":"2019-10-18","o":39.93,"h":40.14,"l":39.64,"c":39.97,"v":971300},{"d":"2019-10-21","o":40.09,"h":40.36,"l":39.73,"c":39.97,"v":1308500},{"d":"2019-10-22","o":40.12,"h":40.44,"l":39.79,"c":39.82,"v":872400},{"d":"2019-10-23","o":39.88,"h":41.42,"l":39.88,"c":41.28,"v":2461900},{"d":"2019-10-24","o":41.29,"h":42.06,"l":40.85,"c":41.16,"v":2587600},{"d":"2019-10-25","o":41.14,"h":41.53,"l":40.79,"c":41.21,"v":1031700},{"d":"2019-10-28","o":41.39,"h":41.66,"l":40,"c":41.25,"v":2662100},{"d":"2019-10-29","o":41,"h":41.8,"l":41,"c":41.22,"v":1004100},{"d":"2019-10-30","o":41.3,"h":41.67,"l":40.7,"c":41,"v":2135600},{"d":"2019-10-31","o":40.2,"h":41.53,"l":39.94,"c":41.16,"v":2138700},{"d":"2019-11-01","o":41.43,"h":43.56,"l":41,"c":43.25,"v":2377200},{"d":"2019-11-04","o":43.56,"h":44.18,"l":43.01,"c":43.72,"v":2474900},{"d":"2019-11-05","o":43.98,"h":44.18,"l":43.29,"c":43.71,"v":1553500},{"d":"2019-11-06","o":43.83,"h":43.94,"l":42.57,"c":42.87,"v":1639300},{"d":"2019-11-07","o":44,"h":44.06,"l":42.39,"c":42.57,"v":2083700},{"d":"2019-11-08","o":42.2,"h":42.77,"l":41.82,"c":42.27,"v":2226300},{"d":"2019-11-11","o":42.1,"h":42.51,"l":41.81,"c":42.43,"v":1641300},{"d":"2019-11-12","o":42.51,"h":43.13,"l":42.06,"c":42.9,"v":1765200},{"d":"2019-11-13","o":42.77,"h":43.23,"l":42.23,"c":43.17,"v":2932900},{"d":"2019-11-14","o":43.2,"h":43.86,"l":43,"c":43.7,"v":1757100},{"d":"2019-11-15","o":43.95,"h":44.13,"l":43.73,"c":43.93,"v":751300},{"d":"2019-11-18","o":44,"h":44,"l":43.24,"c":43.7,"v":1491600},{"d":"2019-11-19","o":43.44,"h":43.5,"l":42.61,"c":42.82,"v":1353900},{"d":"2019-11-20","o":42.68,"h":43.39,"l":42.48,"c":42.83,"v":1512800},{"d":"2019-11-21","o":42.84,"h":43.02,"l":42.3,"c":42.37,"v":638900},{"d":"2019-11-22","o":42.51,"h":42.79,"l":42.03,"c":42.44,"v":539100},{"d":"2019-11-25","o":42.67,"h":43.23,"l":42.28,"c":43.23,"v":966000},{"d":"2019-11-26","o":42.85,"h":43.55,"l":42.8,"c":43.26,"v":2765000},{"d":"2019-11-27","o":43.37,"h":44.21,"l":43.11,"c":44.2,"v":1448300},{"d":"2019-11-29","o":44.06,"h":44.37,"l":43.7,"c":43.8,"v":413100},{"d":"2019-12-02","o":43.97,"h":43.98,"l":42.33,"c":43.08,"v":1642300},{"d":"2019-12-03","o":42.69,"h":42.88,"l":42,"c":42.82,"v":2096900},{"d":"2019-12-04","o":43.4,"h":44.17,"l":43.2,"c":43.74,"v":1226300},{"d":"2019-12-05","o":43.96,"h":44.6,"l":43.76,"c":44.54,"v":2311300},{"d":"2019-12-06","o":44.93,"h":45.28,"l":44.56,"c":44.65,"v":2630700},{"d":"2019-12-09","o":44.52,"h":44.79,"l":43.66,"c":43.83,"v":1691000},{"d":"2019-12-10","o":43.8,"h":44.6,"l":43.7,"c":44.29,"v":2097700},{"d":"2019-12-11","o":44.4,"h":45.16,"l":44.35,"c":44.96,"v":1808300},{"d":"2019-12-12","o":44.33,"h":45.01,"l":43.94,"c":44.47,"v":1144100},{"d":"2019-12-13","o":44.46,"h":44.51,"l":43.68,"c":44.41,"v":874700},{"d":"2019-12-16","o":44.7,"h":46.9,"l":44.65,"c":46.48,"v":5475500},{"d":"2019-12-17","o":46.5,"h":46.8,"l":46.07,"c":46.39,"v":2741000},{"d":"2019-12-18","o":46.47,"h":47.06,"l":46.11,"c":46.81,"v":1900400},{"d":"2019-12-19","o":46.93,"h":48.28,"l":46.8,"c":47.72,"v":2390600},{"d":"2019-12-20","o":47.85,"h":48.8,"l":47.56,"c":48.25,"v":12432200},{"d":"2019-12-23","o":48.31,"h":48.46,"l":47.31,"c":47.31,"v":2267100},{"d":"2019-12-24","o":47.3,"h":47.84,"l":47.14,"c":47.7,"v":326100},{"d":"2019-12-26","o":47.81,"h":48,"l":47.46,"c":47.88,"v":598100},{"d":"2019-12-27","o":47.91,"h":48.34,"l":47.88,"c":48.07,"v":607200},{"d":"2019-12-30","o":48.1,"h":48.19,"l":47.42,"c":47.7,"v":901100},{"d":"2019-12-31","o":47.54,"h":47.85,"l":47.31,"c":47.71,"v":1220200},{"d":"2020-01-02","o":47.83,"h":48.08,"l":47.47,"c":47.66,"v":1376400},{"d":"2020-01-03","o":47.15,"h":47.39,"l":46.87,"c":47.31,"v":1026500},{"d":"2020-01-06","o":46.73,"h":47.62,"l":46.33,"c":47.58,"v":1374400},{"d":"2020-01-07","o":47.48,"h":47.77,"l":47.02,"c":47.63,"v":665400},{"d":"2020-01-08","o":47.67,"h":48.73,"l":47.25,"c":48.65,"v":1499000},{"d":"2020-01-09","o":48.95,"h":50.01,"l":48.72,"c":49.81,"v":2987200},{"d":"2020-01-10","o":50,"h":50.35,"l":49.7,"c":49.87,"v":1527300},{"d":"2020-01-13","o":49.26,"h":50.19,"l":49.01,"c":50.11,"v":1726900},{"d":"2020-01-14","o":49.94,"h":50.26,"l":48.96,"c":48.97,"v":1956500},{"d":"2020-01-15","o":49.05,"h":49.65,"l":48.74,"c":48.81,"v":1243900},{"d":"2020-01-16","o":49.11,"h":49.7,"l":48.89,"c":49.08,"v":2973600},{"d":"2020-01-17","o":49.41,"h":50.7,"l":49.16,"c":50.36,"v":2642500},{"d":"2020-01-21","o":50.09,"h":51.29,"l":49.85,"c":50.76,"v":1545600},{"d":"2020-01-22","o":51.09,"h":52.01,"l":51.06,"c":52.01,"v":1543500},{"d":"2020-01-23","o":51.89,"h":52.29,"l":51.59,"c":52.14,"v":1950800},{"d":"2020-01-24","o":52.14,"h":52.42,"l":50.73,"c":51.01,"v":1479200},{"d":"2020-01-27","o":49.46,"h":50.22,"l":48.43,"c":49.85,"v":1759700},{"d":"2020-01-28","o":50.2,"h":51.28,"l":49.87,"c":50.75,"v":1404100},{"d":"2020-01-29","o":51.02,"h":51.78,"l":50.74,"c":51.16,"v":2627200},{"d":"2020-01-30","o":51.4,"h":52.67,"l":46.47,"c":46.63,"v":8452000},{"d":"2020-01-31","o":46,"h":48.01,"l":45.28,"c":47.32,"v":4165500},{"d":"2020-02-03","o":47.78,"h":47.92,"l":45.49,"c":45.94,"v":3254100},{"d":"2020-02-04","o":46.62,"h":48.05,"l":46.62,"c":47.06,"v":1985500},{"d":"2020-02-05","o":47.85,"h":48.09,"l":47.01,"c":47.96,"v":1655500},{"d":"2020-02-06","o":48.36,"h":48.38,"l":46.76,"c":47.05,"v":2291400},{"d":"2020-02-07","o":47.1,"h":47.49,"l":46.75,"c":47.36,"v":2052200},{"d":"2020-02-10","o":46.49,"h":46.7,"l":45.71,"c":46.62,"v":2037700},{"d":"2020-02-11","o":46.94,"h":47.37,"l":46.53,"c":46.84,"v":1409500},{"d":"2020-02-12","o":46.96,"h":47.05,"l":46.05,"c":46.34,"v":1237300},{"d":"2020-02-13","o":46.37,"h":46.39,"l":44.85,"c":45.79,"v":2662000},{"d":"2020-02-14","o":46,"h":46.1,"l":45.54,"c":45.71,"v":1524400},{"d":"2020-02-18","o":45.53,"h":45.99,"l":45.43,"c":45.67,"v":1500700},{"d":"2020-02-19","o":46.25,"h":46.84,"l":45.85,"c":46.57,"v":1636500},{"d":"2020-02-20","o":46.57,"h":46.92,"l":45.73,"c":46.45,"v":1256900},{"d":"2020-02-21","o":46.4,"h":46.55,"l":45.67,"c":45.69,"v":2031500},{"d":"2020-02-24","o":44.06,"h":45.24,"l":43.6,"c":44.92,"v":2475000},{"d":"2020-02-25","o":45.24,"h":45.37,"l":43.06,"c":43.17,"v":1978500},{"d":"2020-02-26","o":43.07,"h":43.66,"l":42.65,"c":43.2,"v":1862300},{"d":"2020-02-27","o":42.22,"h":43.94,"l":40.96,"c":42.31,"v":2833700},{"d":"2020-02-28","o":40.9,"h":41.88,"l":39.78,"c":41.66,"v":4728900},{"d":"2020-03-02","o":41.85,"h":43.53,"l":41.36,"c":43.39,"v":3216500},{"d":"2020-03-03","o":43.53,"h":44.13,"l":41.86,"c":42.81,"v":2118700},{"d":"2020-03-04","o":43.73,"h":43.98,"l":42.46,"c":42.94,"v":2476000},{"d":"2020-03-05","o":41.98,"h":43.21,"l":41.54,"c":42.74,"v":4115200},{"d":"2020-03-06","o":41.07,"h":41.5,"l":38.78,"c":40.5,"v":3942200},{"d":"2020-03-09","o":36.27,"h":37.29,"l":33.85,"c":34.06,"v":4771200},{"d":"2020-03-10","o":36.18,"h":36.77,"l":32.56,"c":35.44,"v":3700200},{"d":"2020-03-11","o":34.02,"h":35.57,"l":33.05,"c":33.92,"v":3793200},{"d":"2020-03-12","o":30.8,"h":32.38,"l":29.5,"c":30.1,"v":5056600},{"d":"2020-03-13","o":32.23,"h":36.34,"l":30.48,"c":35.95,"v":4320000},{"d":"2020-03-16","o":30,"h":34.39,"l":28.16,"c":31.15,"v":4739300},{"d":"2020-03-17","o":31.59,"h":32.91,"l":29,"c":31.2,"v":5416100},{"d":"2020-03-18","o":29.09,"h":31.08,"l":19.46,"c":30,"v":8310400},{"d":"2020-03-19","o":29.75,"h":32.27,"l":25.75,"c":29.89,"v":4288000},{"d":"2020-03-20","o":30.7,"h":30.92,"l":25.9,"c":26.84,"v":4638400},{"d":"2020-03-23","o":25.91,"h":27.46,"l":23.5,"c":23.8,"v":4032300},{"d":"2020-03-24","o":25.56,"h":28.83,"l":25.41,"c":27.48,"v":5971900},{"d":"2020-03-25","o":29.48,"h":36.79,"l":29.09,"c":34.69,"v":7012300},{"d":"2020-03-26","o":35.2,"h":39.75,"l":35.08,"c":37.7,"v":4341200},{"d":"2020-03-27","o":35.81,"h":36.4,"l":33.9,"c":35.46,"v":2305500},{"d":"2020-03-30","o":35.25,"h":36.24,"l":33.22,"c":35.45,"v":1831700},{"d":"2020-03-31","o":35.08,"h":35.62,"l":33.11,"c":33.5,"v":1497000},{"d":"2020-04-01","o":31.66,"h":31.66,"l":29.58,"c":29.96,"v":2956400},{"d":"2020-04-02","o":29.62,"h":31.95,"l":29.29,"c":30.97,"v":1534800},{"d":"2020-04-03","o":30.96,"h":32.87,"l":30.16,"c":31.92,"v":1773200},{"d":"2020-04-06","o":33.4,"h":36.76,"l":33.4,"c":35.92,"v":4103000},{"d":"2020-04-07","o":38.83,"h":38.86,"l":34.77,"c":35.08,"v":2998400},{"d":"2020-04-08","o":35.59,"h":37.92,"l":35.05,"c":37.27,"v":2864400},{"d":"2020-04-09","o":38.99,"h":40.9,"l":38.04,"c":39.16,"v":3831900},{"d":"2020-04-13","o":38.61,"h":38.77,"l":34.93,"c":36.13,"v":3226500},{"d":"2020-04-14","o":37.7,"h":39,"l":36.01,"c":36.36,"v":2563300},{"d":"2020-04-15","o":35,"h":36.02,"l":33.83,"c":34.02,"v":2219700},{"d":"2020-04-16","o":34.18,"h":36.52,"l":33.66,"c":36.33,"v":1409900},{"d":"2020-04-17","o":37.96,"h":39.09,"l":37.75,"c":38.87,"v":1976100},{"d":"2020-04-20","o":37.5,"h":38.47,"l":37.04,"c":37.27,"v":1845400},{"d":"2020-04-21","o":36.18,"h":36.67,"l":34.85,"c":35.5,"v":1914800},{"d":"2020-04-22","o":36.6,"h":36.94,"l":35.85,"c":36.12,"v":1888700},{"d":"2020-04-23","o":36.48,"h":39.17,"l":36.21,"c":38.05,"v":1884300},{"d":"2020-04-24","o":38.56,"h":39.01,"l":37.73,"c":38.94,"v":861300},{"d":"2020-04-27","o":39.39,"h":41.94,"l":39.39,"c":41.38,"v":2232500},{"d":"2020-04-28","o":42.62,"h":42.73,"l":40.31,"c":40.62,"v":2612200},{"d":"2020-04-29","o":42.02,"h":43.38,"l":41.35,"c":42.98,"v":1756800},{"d":"2020-04-30","o":42.15,"h":42.15,"l":40.1,"c":40.49,"v":2499200},{"d":"2020-05-01","o":37.09,"h":40.29,"l":35.02,"c":39.56,"v":4026000},{"d":"2020-05-04","o":38.8,"h":40.21,"l":37.76,"c":39.95,"v":2605500},{"d":"2020-05-05","o":40.51,"h":42.09,"l":40.2,"c":40.9,"v":2551400},{"d":"2020-05-06","o":41.32,"h":42.09,"l":40.71,"c":41.68,"v":1895400},{"d":"2020-05-07","o":42.02,"h":43.11,"l":41.87,"c":43,"v":1539300},{"d":"2020-05-08","o":43.59,"h":44.17,"l":43.07,"c":43.93,"v":1757700},{"d":"2020-05-11","o":43.78,"h":45.32,"l":43.12,"c":45.08,"v":3816200},{"d":"2020-05-12","o":45.33,"h":45.56,"l":44.15,"c":44.16,"v":3232400},{"d":"2020-05-13","o":43.63,"h":43.89,"l":40.51,"c":41.66,"v":2985200},{"d":"2020-05-14","o":40,"h":41.77,"l":39.56,"c":41.77,"v":2118000},{"d":"2020-05-15","o":40.2,"h":40.93,"l":39.81,"c":40.69,"v":1274900},{"d":"2020-05-18","o":42.31,"h":44.2,"l":42.31,"c":43.51,"v":1491500},{"d":"2020-05-19","o":43.53,"h":44.34,"l":43.21,"c":43.25,"v":1415500},{"d":"2020-05-20","o":44.5,"h":45.53,"l":44.02,"c":44.99,"v":1075100},{"d":"2020-05-21","o":45.19,"h":45.64,"l":43.84,"c":44.96,"v":1117300},{"d":"2020-05-22","o":44.86,"h":45.57,"l":44.71,"c":45.21,"v":1493400},{"d":"2020-05-26","o":46.56,"h":47.96,"l":46.15,"c":47.61,"v":1888000},{"d":"2020-05-27","o":48.79,"h":49.07,"l":47.11,"c":47.68,"v":1678700},{"d":"2020-05-28","o":48.19,"h":48.94,"l":47.02,"c":47.2,"v":2103700},{"d":"2020-05-29","o":47.22,"h":48.43,"l":46.86,"c":47.6,"v":9712100},{"d":"2020-06-01","o":47.39,"h":48.89,"l":47.28,"c":48.25,"v":1793000},{"d":"2020-06-02","o":48.74,"h":49.83,"l":47.88,"c":49.83,"v":2125100},{"d":"2020-06-03","o":50,"h":51.68,"l":49.84,"c":51.6,"v":1868300},{"d":"2020-06-04","o":51.17,"h":51.35,"l":49.77,"c":51.32,"v":1393900},{"d":"2020-06-05","o":52.28,"h":54.85,"l":52.17,"c":53.15,"v":2895800},{"d":"2020-06-08","o":53.94,"h":53.94,"l":51.94,"c":52.82,"v":2027000},{"d":"2020-06-09","o":51.63,"h":52.66,"l":50.73,"c":52.07,"v":1184500},{"d":"2020-06-10","o":52.03,"h":52.08,"l":50.55,"c":50.82,"v":1341000},{"d":"2020-06-11","o":48.06,"h":48.88,"l":47.03,"c":47.07,"v":1979900},{"d":"2020-06-12","o":48.99,"h":49.55,"l":47.08,"c":49.22,"v":2120100},{"d":"2020-06-15","o":47.89,"h":51.84,"l":47.6,"c":51.29,"v":1861600},{"d":"2020-06-16","o":53.34,"h":53.61,"l":51.93,"c":52.97,"v":2017200},{"d":"2020-06-17","o":52.95,"h":53.34,"l":52.46,"c":53.02,"v":1454700},{"d":"2020-06-18","o":52.61,"h":54.95,"l":52.15,"c":54.33,"v":1680400},{"d":"2020-06-19","o":55.37,"h":55.39,"l":52.8,"c":53.08,"v":1798200},{"d":"2020-06-22","o":52.5,"h":52.87,"l":51.05,"c":51.67,"v":1698400},{"d":"2020-06-23","o":52.29,"h":52.81,"l":50.93,"c":51.31,"v":1603100},{"d":"2020-06-24","o":50.93,"h":51.47,"l":48.89,"c":49.51,"v":1426400},{"d":"2020-06-25","o":48.81,"h":50.95,"l":48.49,"c":49.54,"v":2311100},{"d":"2020-06-26","o":49.05,"h":49.75,"l":45.5,"c":46.24,"v":12956900},{"d":"2020-06-29","o":46.41,"h":48.07,"l":45.11,"c":47.88,"v":1708800},{"d":"2020-06-30","o":47.71,"h":50.25,"l":47.71,"c":49.92,"v":2218500},{"d":"2020-07-01","o":50.24,"h":51.22,"l":48.92,"c":50.16,"v":1367500},{"d":"2020-07-02","o":51.12,"h":51.3,"l":49.27,"c":49.91,"v":2182000},{"d":"2020-07-06","o":51.2,"h":51.6,"l":50.04,"c":50.14,"v":945300},{"d":"2020-07-07","o":49.64,"h":50.09,"l":48.93,"c":49.02,"v":1164200},{"d":"2020-07-08","o":49.06,"h":50.42,"l":49.06,"c":50.35,"v":1372600},{"d":"2020-07-09","o":50.21,"h":50.21,"l":47.3,"c":49.9,"v":2462000},{"d":"2020-07-10","o":50.05,"h":50.14,"l":48.8,"c":50.09,"v":871300},{"d":"2020-07-13","o":50.52,"h":51.12,"l":49.13,"c":49.2,"v":1075100},{"d":"2020-07-14","o":49.19,"h":50.77,"l":48.98,"c":50.71,"v":846000},{"d":"2020-07-15","o":51.51,"h":52.07,"l":51.03,"c":51.85,"v":1047600},{"d":"2020-07-16","o":51.6,"h":51.72,"l":50.22,"c":51.22,"v":798000},{"d":"2020-07-17","o":51.42,"h":52.07,"l":51.08,"c":51.82,"v":590400},{"d":"2020-07-20","o":51.79,"h":51.98,"l":51.06,"c":51.62,"v":1192900},{"d":"2020-07-21","o":52,"h":53.49,"l":51.65,"c":53.45,"v":1383700},{"d":"2020-07-22","o":53.06,"h":53.98,"l":52.87,"c":53.19,"v":517200},{"d":"2020-07-23","o":53.09,"h":54.26,"l":52.27,"c":52.6,"v":802300},{"d":"2020-07-24","o":52.46,"h":52.57,"l":51.69,"c":52.02,"v":394500},{"d":"2020-07-27","o":52,"h":52.15,"l":51.25,"c":52.13,"v":717400},{"d":"2020-07-28","o":51.77,"h":52.88,"l":51.59,"c":52.13,"v":626100},{"d":"2020-07-29","o":52.47,"h":54.17,"l":52.33,"c":54.03,"v":905400},{"d":"2020-07-30","o":53.63,"h":53.89,"l":50.12,"c":50.54,"v":1667700},{"d":"2020-07-31","o":50.44,"h":51.03,"l":48.15,"c":49.1,"v":2482600},{"d":"2020-08-03","o":49.29,"h":50.08,"l":48.52,"c":49.66,"v":1897000},{"d":"2020-08-04","o":49.33,"h":49.63,"l":48.27,"c":49.06,"v":1359000},{"d":"2020-08-05","o":49.24,"h":50.09,"l":49.24,"c":49.39,"v":870600},{"d":"2020-08-06","o":49.24,"h":49.86,"l":48.07,"c":48.58,"v":983600},{"d":"2020-08-07","o":48.25,"h":49.29,"l":48.25,"c":48.78,"v":1122000},{"d":"2020-08-10","o":48.78,"h":49.22,"l":48.27,"c":48.77,"v":1003100},{"d":"2020-08-11","o":49.23,"h":49.35,"l":47.43,"c":47.77,"v":1747500},{"d":"2020-08-12","o":48.18,"h":49.45,"l":47.94,"c":48.1,"v":909400},{"d":"2020-08-13","o":47.96,"h":48.93,"l":47.96,"c":48.49,"v":894100},{"d":"2020-08-14","o":48.37,"h":48.55,"l":47.79,"c":47.87,"v":1041400},{"d":"2020-08-17","o":47.79,"h":48.8,"l":47.47,"c":48.54,"v":1298700},{"d":"2020-08-18","o":48.83,"h":48.85,"l":47.85,"c":47.9,"v":839600},{"d":"2020-08-19","o":48.18,"h":48.52,"l":47.66,"c":47.69,"v":804800},{"d":"2020-08-20","o":47.46,"h":47.57,"l":46.4,"c":46.65,"v":945500},{"d":"2020-08-21","o":46.66,"h":47.43,"l":46.66,"c":47.03,"v":547600},{"d":"2020-08-24","o":47.07,"h":47.07,"l":45.15,"c":45.56,"v":2184000},{"d":"2020-08-25","o":45.74,"h":45.87,"l":44.94,"c":45.69,"v":1614400},{"d":"2020-08-26","o":45.82,"h":47.43,"l":45.75,"c":46.9,"v":1035700},{"d":"2020-08-27","o":46.89,"h":47.72,"l":46.86,"c":47.3,"v":908300},{"d":"2020-08-28","o":47.51,"h":47.6,"l":45.8,"c":46.59,"v":968700},{"d":"2020-08-31","o":46.6,"h":47.4,"l":46.6,"c":46.87,"v":790800},{"d":"2020-09-01","o":47.06,"h":48.23,"l":46.81,"c":48.17,"v":1090500},{"d":"2020-09-02","o":48.24,"h":48.63,"l":47.25,"c":48.47,"v":1062700},{"d":"2020-09-03","o":48.14,"h":48.33,"l":46.13,"c":46.41,"v":1534600},{"d":"2020-09-04","o":46.9,"h":47.31,"l":45.47,"c":46.61,"v":704100},{"d":"2020-09-08","o":45.29,"h":45.56,"l":44.05,"c":44.64,"v":1318600},{"d":"2020-09-09","o":45,"h":45.75,"l":44.12,"c":45.33,"v":772500},{"d":"2020-09-10","o":45.61,"h":46.32,"l":44.99,"c":45.01,"v":757000},{"d":"2020-09-11","o":45.31,"h":45.75,"l":44.65,"c":44.73,"v":935500},{"d":"2020-09-14","o":44.82,"h":45.6,"l":44.64,"c":45.42,"v":2004200},{"d":"2020-09-15","o":45.74,"h":46.19,"l":44.92,"c":45.35,"v":923400},{"d":"2020-09-16","o":45.55,"h":46.49,"l":45.21,"c":45.53,"v":1097200},{"d":"2020-09-17","o":44.7,"h":45,"l":43.57,"c":44.47,"v":1371500},{"d":"2020-09-18","o":44.81,"h":45.06,"l":44.44,"c":44.67,"v":2158900},{"d":"2020-09-21","o":43.51,"h":44.25,"l":42.79,"c":43.7,"v":1528100},{"d":"2020-09-22","o":43.9,"h":44.49,"l":43.04,"c":44.33,"v":1435100},{"d":"2020-09-23","o":44.34,"h":45.15,"l":43.93,"c":43.93,"v":745000},{"d":"2020-09-24","o":43.7,"h":43.85,"l":42.19,"c":42.85,"v":1674000},{"d":"2020-09-25","o":42.8,"h":44.93,"l":42.75,"c":44.72,"v":1592900},{"d":"2020-09-28","o":45.59,"h":46.6,"l":45.32,"c":46.3,"v":1152800},{"d":"2020-09-29","o":46.43,"h":46.85,"l":45.34,"c":45.35,"v":859700},{"d":"2020-09-30","o":45.31,"h":45.6,"l":44.22,"c":44.75,"v":1241700},{"d":"2020-10-01","o":45.28,"h":47.34,"l":45.2,"c":47.03,"v":1476300},{"d":"2020-10-02","o":45.65,"h":47.89,"l":45.65,"c":47.34,"v":742200},{"d":"2020-10-05","o":47.8,"h":48.25,"l":47.47,"c":48.09,"v":930400},{"d":"2020-10-06","o":47.94,"h":48.11,"l":46.38,"c":46.52,"v":884500},{"d":"2020-10-07","o":46.34,"h":47.15,"l":45.56,"c":46,"v":1099400},{"d":"2020-10-08","o":46.49,"h":47.19,"l":46.35,"c":46.95,"v":656900},{"d":"2020-10-09","o":47.41,"h":47.88,"l":46.54,"c":46.55,"v":804200},{"d":"2020-10-12","o":46.55,"h":46.63,"l":43.87,"c":43.9,"v":2298500},{"d":"2020-10-13","o":43.52,"h":43.75,"l":41.6,"c":43.13,"v":3082600},{"d":"2020-10-14","o":43.44,"h":44.13,"l":42.97,"c":42.98,"v":1543800},{"d":"2020-10-15","o":42.42,"h":43.31,"l":42.19,"c":43.04,"v":1104400},{"d":"2020-10-16","o":43.03,"h":43.56,"l":39.97,"c":40.46,"v":3409100},{"d":"2020-10-19","o":40.63,"h":40.66,"l":38.79,"c":38.98,"v":2402600},{"d":"2020-10-20","o":39.55,"h":40.68,"l":39.24,"c":40.21,"v":1670200},{"d":"2020-10-21","o":39.93,"h":42.73,"l":39.93,"c":41.26,"v":6425600},{"d":"2020-10-22","o":41.22,"h":41.44,"l":40.52,"c":40.64,"v":2027300},{"d":"2020-10-23","o":41,"h":41.2,"l":40.22,"c":41.15,"v":1297900},{"d":"2020-10-26","o":41.15,"h":41.38,"l":39.98,"c":40.16,"v":1872100},{"d":"2020-10-27","o":40.21,"h":40.65,"l":39.82,"c":40.19,"v":1072100},{"d":"2020-10-28","o":39.35,"h":39.59,"l":38.48,"c":38.89,"v":1475100},{"d":"2020-10-29","o":38.72,"h":39.78,"l":37,"c":37.86,"v":2567400},{"d":"2020-10-30","o":37.91,"h":38.51,"l":36.35,"c":36.86,"v":2489100},{"d":"2020-11-02","o":37.38,"h":38.88,"l":37.36,"c":38.42,"v":1304600},{"d":"2020-11-03","o":39.05,"h":39.53,"l":38.23,"c":39.32,"v":1261600},{"d":"2020-11-04","o":39.89,"h":41.64,"l":39.19,"c":40.73,"v":1730200},{"d":"2020-11-05","o":41.56,"h":42.95,"l":41.17,"c":41.7,"v":1191700},{"d":"2020-11-06","o":42.59,"h":42.62,"l":41.2,"c":41.66,"v":882300},{"d":"2020-11-09","o":43.97,"h":44.74,"l":42.78,"c":44,"v":2974800},{"d":"2020-11-10","o":43.55,"h":44.35,"l":42.85,"c":43.96,"v":857300},{"d":"2020-11-11","o":44.31,"h":44.4,"l":42.53,"c":42.87,"v":1319500},{"d":"2020-11-12","o":42.7,"h":43.72,"l":42.35,"c":42.82,"v":948100},{"d":"2020-11-13","o":43.24,"h":44.47,"l":43.24,"c":44.24,"v":809100},{"d":"2020-11-16","o":44.97,"h":45.53,"l":44.27,"c":45.35,"v":1288800},{"d":"2020-11-17","o":44.82,"h":45.82,"l":44.32,"c":45.77,"v":1393800},{"d":"2020-11-18","o":45.87,"h":46.03,"l":45.13,"c":45.37,"v":960200},{"d":"2020-11-19","o":44.9,"h":45.42,"l":44.09,"c":44.7,"v":1336900},{"d":"2020-11-20","o":44.52,"h":44.59,"l":43.05,"c":43.18,"v":1253900},{"d":"2020-11-23","o":43.66,"h":44.67,"l":43.31,"c":44.4,"v":897300},{"d":"2020-11-24","o":45,"h":45.81,"l":44.79,"c":45.58,"v":1526700},{"d":"2020-11-25","o":45.68,"h":45.68,"l":43.55,"c":43.86,"v":1994400},{"d":"2020-11-27","o":44.01,"h":44.74,"l":43.81,"c":43.87,"v":1695300},{"d":"2020-11-30","o":43.84,"h":43.99,"l":42.89,"c":43.62,"v":1712200},{"d":"2020-12-01","o":44.2,"h":45.38,"l":44.11,"c":45.31,"v":1426700},{"d":"2020-12-02","o":45.34,"h":46.08,"l":44.73,"c":46,"v":1247600},{"d":"2020-12-03","o":46.22,"h":47.59,"l":46.04,"c":46.63,"v":1318100},{"d":"2020-12-04","o":46.82,"h":48.52,"l":46.75,"c":48.5,"v":899600},{"d":"2020-12-07","o":48.09,"h":48.71,"l":47.6,"c":48.29,"v":1465000},{"d":"2020-12-08","o":47.84,"h":48.69,"l":47.83,"c":48.32,"v":1535000},{"d":"2020-12-09","o":48.77,"h":48.86,"l":46.44,"c":46.95,"v":983500},{"d":"2020-12-10","o":46.51,"h":47.62,"l":46.14,"c":47.53,"v":1016900},{"d":"2020-12-11","o":47.32,"h":48.3,"l":46.92,"c":47.9,"v":618200},{"d":"2020-12-14","o":48.31,"h":48.76,"l":47.7,"c":47.83,"v":1202700},{"d":"2020-12-15","o":48.5,"h":48.69,"l":47.91,"c":48.32,"v":845400},{"d":"2020-12-16","o":48.69,"h":49.4,"l":47.88,"c":49.33,"v":1161100},{"d":"2020-12-17","o":49.35,"h":49.5,"l":48.26,"c":49.04,"v":1271100},{"d":"2020-12-18","o":49.34,"h":49.44,"l":47.4,"c":47.78,"v":1890500},{"d":"2020-12-21","o":47.22,"h":47.75,"l":46.26,"c":46.76,"v":1240000},{"d":"2020-12-22","o":46.83,"h":48.14,"l":46.79,"c":47.93,"v":1720200},{"d":"2020-12-23","o":48.26,"h":48.84,"l":47.6,"c":48.16,"v":1259300},{"d":"2020-12-24","o":48.08,"h":49.14,"l":47.76,"c":49.09,"v":458300},{"d":"2020-12-28","o":49.61,"h":49.64,"l":47.86,"c":48.36,"v":968800},{"d":"2020-12-29","o":48.48,"h":48.75,"l":47.64,"c":48.07,"v":480800},{"d":"2020-12-30","o":48.22,"h":49.33,"l":48.22,"c":48.58,"v":606500},{"d":"2020-12-31","o":48.6,"h":49.24,"l":48.14,"c":48.98,"v":487900},{"d":"2021-01-04","o":48.98,"h":49.09,"l":47.61,"c":47.77,"v":1064700},{"d":"2021-01-05","o":48.08,"h":48.76,"l":47.78,"c":48.14,"v":655500},{"d":"2021-01-06","o":47.94,"h":48.79,"l":46.45,"c":47.5,"v":1782000},{"d":"2021-01-07","o":47.96,"h":48.08,"l":46.45,"c":46.9,"v":1283700},{"d":"2021-01-08","o":47.5,"h":48.26,"l":46.37,"c":46.96,"v":1248000},{"d":"2021-01-11","o":46.93,"h":48.26,"l":46.54,"c":47.46,"v":1047600},{"d":"2021-01-12","o":47.65,"h":47.71,"l":46.76,"c":46.98,"v":839400},{"d":"2021-01-13","o":47.16,"h":47.42,"l":46.44,"c":47.14,"v":1847500},{"d":"2021-01-14","o":47.67,"h":48.62,"l":47.24,"c":48.21,"v":963500},{"d":"2021-01-15","o":47.7,"h":47.98,"l":47.01,"c":47.95,"v":648900},{"d":"2021-01-19","o":48.45,"h":48.83,"l":47.95,"c":48.19,"v":562800},{"d":"2021-01-20","o":48.21,"h":48.32,"l":48,"c":48.05,"v":482700},{"d":"2021-01-21","o":48,"h":48.42,"l":47.63,"c":47.81,"v":458600},{"d":"2021-01-22","o":47.89,"h":48.11,"l":46.41,"c":46.43,"v":1104300},{"d":"2021-01-25","o":46.23,"h":46.52,"l":45.81,"c":45.88,"v":1522300},{"d":"2021-01-26","o":48.1,"h":49.61,"l":47.29,"c":49.18,"v":4533000},{"d":"2021-01-27","o":48.54,"h":50.07,"l":46.91,"c":47.58,"v":2815500},{"d":"2021-01-28","o":47.6,"h":48.4,"l":46.78,"c":48.06,"v":1300600},{"d":"2021-01-29","o":47.85,"h":48.31,"l":45.93,"c":45.94,"v":1467400},{"d":"2021-02-01","o":46.33,"h":47.92,"l":46.15,"c":47.64,"v":1353300},{"d":"2021-02-02","o":47.83,"h":49.67,"l":47.67,"c":48.89,"v":1325600},{"d":"2021-02-03","o":50.24,"h":50.74,"l":48.47,"c":50.12,"v":2634300},{"d":"2021-02-04","o":50.6,"h":51.02,"l":49.58,"c":50.95,"v":1703900},{"d":"2021-02-05","o":51.2,"h":51.2,"l":50.25,"c":50.69,"v":1315800},{"d":"2021-02-08","o":51.18,"h":51.28,"l":50.23,"c":50.94,"v":1299800},{"d":"2021-02-09","o":50.93,"h":51.11,"l":50.45,"c":50.6,"v":1237400},{"d":"2021-02-10","o":51.04,"h":52,"l":50.64,"c":51.86,"v":1519900},{"d":"2021-02-11","o":52.01,"h":52.02,"l":50.33,"c":50.49,"v":1553100},{"d":"2021-02-12","o":50.2,"h":51.53,"l":50.11,"c":51.46,"v":744100},{"d":"2021-02-16","o":51.9,"h":51.99,"l":50.87,"c":51.52,"v":975200},{"d":"2021-02-17","o":51.5,"h":52,"l":50.82,"c":51.95,"v":614500},{"d":"2021-02-18","o":51,"h":51.5,"l":50.5,"c":51.12,"v":1505000},{"d":"2021-02-19","o":51.44,"h":52.38,"l":51.39,"c":51.83,"v":2301700},{"d":"2021-02-22","o":51.26,"h":51.59,"l":50.86,"c":51,"v":1165000},{"d":"2021-02-23","o":51.11,"h":51.12,"l":49.65,"c":50.47,"v":851000},{"d":"2021-02-24","o":50.03,"h":51.08,"l":49.5,"c":51.01,"v":984500},{"d":"2021-02-25","o":51.25,"h":51.33,"l":48.56,"c":48.88,"v":1076200},{"d":"2021-02-26","o":48.93,"h":49.81,"l":47.95,"c":49.46,"v":1282400},{"d":"2021-03-01","o":50.35,"h":51.03,"l":50.06,"c":50.38,"v":760300},{"d":"2021-03-02","o":50.25,"h":50.39,"l":49.5,"c":49.93,"v":588200},{"d":"2021-03-03","o":50.8,"h":50.99,"l":49.54,"c":50.41,"v":1580300},{"d":"2021-03-04","o":50.39,"h":50.69,"l":48.53,"c":49.56,"v":597900},{"d":"2021-03-05","o":49.98,"h":50.1,"l":47.69,"c":49.56,"v":1021300},{"d":"2021-03-08","o":49.8,"h":50.54,"l":46.65,"c":47.46,"v":9803300},{"d":"2021-03-09","o":47.5,"h":47.94,"l":45.66,"c":45.77,"v":5882900},{"d":"2021-03-10","o":46.22,"h":46.8,"l":45.4,"c":45.53,"v":3861200},{"d":"2021-03-11","o":46.03,"h":48.12,"l":45.4,"c":47.83,"v":5367900},{"d":"2021-03-12","o":48.29,"h":48.69,"l":47.2,"c":48.08,"v":3361800},{"d":"2021-03-15","o":48.44,"h":49.32,"l":47.94,"c":48.8,"v":4817800},{"d":"2021-03-16","o":48.77,"h":49.41,"l":47.97,"c":48.07,"v":2703300},{"d":"2021-03-17","o":47.86,"h":48.48,"l":47.64,"c":48.19,"v":3675600},{"d":"2021-03-18","o":47.93,"h":48.98,"l":47.2,"c":47.44,"v":3342000},{"d":"2021-03-19","o":47.12,"h":47.55,"l":46.75,"c":47.29,"v":5285700},{"d":"2021-03-22","o":47,"h":49.93,"l":47,"c":49.42,"v":5544700},{"d":"2021-03-23","o":49.57,"h":49.57,"l":48.73,"c":49.12,"v":4285800},{"d":"2021-03-24","o":49.26,"h":50.11,"l":47.65,"c":47.67,"v":1995100},{"d":"2021-03-25","o":47.57,"h":47.71,"l":46.2,"c":46.97,"v":3717100},{"d":"2021-03-26","o":47.17,"h":47.17,"l":45.53,"c":46.69,"v":3899900},{"d":"2021-03-29","o":45.91,"h":46.93,"l":45.45,"c":46.49,"v":2914600},{"d":"2021-03-30","o":46.16,"h":48.1,"l":46.16,"c":47.15,"v":2228900},{"d":"2021-03-31","o":47.15,"h":47.93,"l":47,"c":47.01,"v":2076200},{"d":"2021-04-01","o":47.73,"h":48.02,"l":47.3,"c":48.01,"v":1923500},{"d":"2021-04-05","o":48.39,"h":48.49,"l":47.67,"c":47.68,"v":1854000},{"d":"2021-04-06","o":47.54,"h":48.01,"l":47.42,"c":47.8,"v":1478500},{"d":"2021-04-07","o":47.62,"h":47.91,"l":46.82,"c":47.05,"v":2998900},{"d":"2021-04-08","o":47.48,"h":47.48,"l":46.54,"c":46.56,"v":2225100},{"d":"2021-04-09","o":46.33,"h":47.1,"l":46.33,"c":47.03,"v":2138900},{"d":"2021-04-12","o":46.69,"h":47.59,"l":46.69,"c":47.56,"v":1970500},{"d":"2021-04-13","o":47.5,"h":47.53,"l":46.76,"c":47.37,"v":1796400},{"d":"2021-04-14","o":47.51,"h":50.05,"l":47.47,"c":49.47,"v":4158800},{"d":"2021-04-15","o":49.81,"h":50.29,"l":49.51,"c":50.24,"v":2754700},{"d":"2021-04-16","o":50.5,"h":51.64,"l":50.4,"c":51.57,"v":2898500},{"d":"2021-04-19","o":51.49,"h":51.86,"l":51.32,"c":51.49,"v":1834800},{"d":"2021-04-20","o":51.44,"h":51.44,"l":50.17,"c":51.32,"v":1894700},{"d":"2021-04-21","o":51.24,"h":52.35,"l":50.78,"c":52.3,"v":2070100},{"d":"2021-04-22","o":52.87,"h":52.95,"l":52.03,"c":52.71,"v":2209900},{"d":"2021-04-23","o":52.8,"h":53.48,"l":52.58,"c":53.19,"v":1904500},{"d":"2021-04-26","o":53.65,"h":54.6,"l":53.45,"c":54.53,"v":2500000},{"d":"2021-04-27","o":55,"h":55.18,"l":54.55,"c":55.17,"v":2110900},{"d":"2021-04-28","o":55,"h":55.83,"l":54.9,"c":55.41,"v":1904300},{"d":"2021-04-29","o":56,"h":56.29,"l":54.83,"c":55.53,"v":1584800},{"d":"2021-04-30","o":55.47,"h":55.6,"l":54.61,"c":55.37,"v":1908200},{"d":"2021-05-03","o":55.6,"h":56.1,"l":55.05,"c":55.07,"v":2467400},{"d":"2021-05-04","o":55.07,"h":55.75,"l":54.33,"c":55,"v":2859400},{"d":"2021-05-05","o":55.6,"h":56.89,"l":55.09,"c":56.64,"v":2744800},{"d":"2021-05-06","o":56.64,"h":57.34,"l":56.17,"c":57.19,"v":1935100},{"d":"2021-05-07","o":57.21,"h":58.25,"l":56.62,"c":58.22,"v":2336300},{"d":"2021-05-10","o":58.27,"h":58.49,"l":57.49,"c":57.63,"v":3855900},{"d":"2021-05-11","o":56.46,"h":57.97,"l":55.89,"c":57.79,"v":3210200},{"d":"2021-05-12","o":57.52,"h":57.93,"l":55.6,"c":55.76,"v":2884500},{"d":"2021-05-13","o":56.23,"h":57.03,"l":55.55,"c":56.2,"v":2043800},{"d":"2021-05-14","o":56.52,"h":57.84,"l":56.52,"c":57.42,"v":1571500},{"d":"2021-05-17","o":57.22,"h":57.71,"l":56.53,"c":57.38,"v":1315200},{"d":"2021-05-18","o":57.41,"h":57.71,"l":56.97,"c":56.99,"v":2205600},{"d":"2021-05-19","o":55.49,"h":56.99,"l":55.05,"c":56.99,"v":2190800},{"d":"2021-05-20","o":57.08,"h":57.32,"l":56.02,"c":56.77,"v":2038500},{"d":"2021-05-21","o":57.19,"h":57.96,"l":57.09,"c":57.43,"v":1990100},{"d":"2021-05-24","o":57.8,"h":58.11,"l":57.25,"c":57.44,"v":1863600},{"d":"2021-05-25","o":57.62,"h":57.78,"l":56.51,"c":56.62,"v":1435600},{"d":"2021-05-26","o":56.84,"h":57.65,"l":56.46,"c":57.3,"v":2278300},{"d":"2021-05-27","o":57.75,"h":58.19,"l":57.04,"c":57.87,"v":2901900},{"d":"2021-05-28","o":58.09,"h":58.33,"l":57.12,"c":57.34,"v":1302200},{"d":"2021-06-01","o":57.63,"h":58.02,"l":56.41,"c":56.63,"v":1955400},{"d":"2021-06-02","o":56.51,"h":57.2,"l":55.68,"c":56.69,"v":2502700},{"d":"2021-06-03","o":56.39,"h":57.73,"l":56.11,"c":57.53,"v":2843900},{"d":"2021-06-04","o":57.74,"h":57.81,"l":57.13,"c":57.41,"v":1647000},{"d":"2021-06-07","o":57.56,"h":57.77,"l":57.09,"c":57.74,"v":1689000},{"d":"2021-06-08","o":57.7,"h":57.92,"l":56.77,"c":57.52,"v":2444700},{"d":"2021-06-09","o":57.42,"h":57.55,"l":57.1,"c":57.2,"v":1604100},{"d":"2021-06-10","o":57.56,"h":57.79,"l":56.93,"c":57.3,"v":922200},{"d":"2021-06-11","o":57.41,"h":57.79,"l":57.2,"c":57.79,"v":1087400},{"d":"2021-06-14","o":57.99,"h":58.15,"l":57.35,"c":57.51,"v":1302300},{"d":"2021-06-15","o":57.61,"h":58.31,"l":57.34,"c":58.01,"v":1306000},{"d":"2021-06-16","o":58.26,"h":58.74,"l":57.76,"c":58.57,"v":1436700},{"d":"2021-06-17","o":58.83,"h":59,"l":57.23,"c":58.43,"v":3035300},{"d":"2021-06-18","o":57.9,"h":58.04,"l":57.04,"c":57.37,"v":3706200},{"d":"2021-06-21","o":57.42,"h":58.57,"l":57.27,"c":58.47,"v":1477300},{"d":"2021-06-22","o":58.18,"h":58.42,"l":57.8,"c":58.25,"v":2720800},{"d":"2021-06-23","o":58.23,"h":58.61,"l":58.18,"c":58.29,"v":1722400},{"d":"2021-06-24","o":58.58,"h":59.36,"l":58.21,"c":59.12,"v":1509500},{"d":"2021-06-25","o":59.45,"h":61.69,"l":59.16,"c":61.58,"v":6650900},{"d":"2021-06-28","o":61.72,"h":61.75,"l":60.67,"c":61.53,"v":3529500},{"d":"2021-06-29","o":61.9,"h":62.58,"l":61.53,"c":62.41,"v":2941800},{"d":"2021-06-30","o":62.16,"h":62.59,"l":61.25,"c":62.2,"v":3880700},{"d":"2021-07-01","o":60.77,"h":63.01,"l":60.5,"c":63.01,"v":3979200},{"d":"2021-07-02","o":63.13,"h":64.23,"l":62.38,"c":64.23,"v":2307000},{"d":"2021-07-06","o":64.32,"h":64.45,"l":63.09,"c":63.71,"v":3004100},{"d":"2021-07-07","o":63.53,"h":63.59,"l":61.75,"c":63.29,"v":2336200},{"d":"2021-07-08","o":62.08,"h":62.36,"l":60.16,"c":60.51,"v":3780500},{"d":"2021-07-09","o":60.86,"h":61.63,"l":60.53,"c":61.17,"v":2222600},{"d":"2021-07-12","o":61.19,"h":61.86,"l":60.86,"c":61.32,"v":1278300},{"d":"2021-07-13","o":60.56,"h":60.73,"l":58.81,"c":59.89,"v":6256200},{"d":"2021-07-14","o":60.02,"h":60.5,"l":59.58,"c":60.01,"v":1839900},{"d":"2021-07-15","o":59.87,"h":60.01,"l":58.97,"c":59.44,"v":2756300},{"d":"2021-07-16","o":59.31,"h":59.58,"l":56.53,"c":56.74,"v":4090000},{"d":"2021-07-19","o":55.7,"h":56.41,"l":54.89,"c":56.21,"v":2948100},{"d":"2021-07-20","o":56.19,"h":58.09,"l":56.19,"c":57.43,"v":3014000},{"d":"2021-07-21","o":57.72,"h":59.3,"l":57.72,"c":58.13,"v":1980400},{"d":"2021-07-22","o":58.22,"h":58.74,"l":57.63,"c":58.51,"v":2154100},{"d":"2021-07-23","o":59.36,"h":59.74,"l":59.02,"c":59.44,"v":1883700},{"d":"2021-07-26","o":59.17,"h":59.96,"l":59.02,"c":59.33,"v":1494400},{"d":"2021-07-27","o":58.88,"h":59.41,"l":58.28,"c":59.23,"v":1671500},{"d":"2021-07-28","o":59.39,"h":59.43,"l":58.13,"c":58.83,"v":1530000},{"d":"2021-07-29","o":59.14,"h":60.58,"l":59.11,"c":59.52,"v":2883900},{"d":"2021-07-30","o":59.24,"h":59.62,"l":58.69,"c":58.86,"v":1950800},{"d":"2021-08-02","o":59.3,"h":59.96,"l":58.4,"c":59.2,"v":1665100},{"d":"2021-08-03","o":59.47,"h":60.93,"l":59.33,"c":60.66,"v":3036700},{"d":"2021-08-04","o":59.91,"h":61.12,"l":58.66,"c":60.89,"v":3235400},{"d":"2021-08-05","o":61.33,"h":61.96,"l":60.31,"c":61.14,"v":1909200},{"d":"2021-08-06","o":61.71,"h":62.01,"l":61.32,"c":61.64,"v":2106200},{"d":"2021-08-09","o":61.65,"h":61.87,"l":60.84,"c":61.29,"v":1597800},{"d":"2021-08-10","o":61,"h":61.21,"l":60.03,"c":60.1,"v":2153600},{"d":"2021-08-11","o":60.1,"h":60.35,"l":59.25,"c":59.33,"v":1727800},{"d":"2021-08-12","o":59.22,"h":59.25,"l":58.38,"c":58.79,"v":1864100},{"d":"2021-08-13","o":58.82,"h":59.53,"l":58.52,"c":59.37,"v":1561700},{"d":"2021-08-16","o":59.14,"h":59.82,"l":58.92,"c":59.45,"v":2374000},{"d":"2021-08-17","o":59.07,"h":59.25,"l":57.23,"c":58.32,"v":1850200},{"d":"2021-08-18","o":57.46,"h":57.71,"l":56.95,"c":57.03,"v":1890700},{"d":"2021-08-19","o":56.35,"h":57.33,"l":55.5,"c":55.97,"v":2166000},{"d":"2021-08-20","o":56.06,"h":56.93,"l":55.87,"c":56.27,"v":1208300},{"d":"2021-08-23","o":56.46,"h":57.61,"l":56.39,"c":57.41,"v":2018700},{"d":"2021-08-24","o":57.63,"h":58.35,"l":57.51,"c":57.7,"v":1061900},{"d":"2021-08-25","o":57.82,"h":58.69,"l":57.62,"c":58.15,"v":2032900},{"d":"2021-08-26","o":58.24,"h":58.66,"l":57.81,"c":57.92,"v":1053700},{"d":"2021-08-27","o":57.85,"h":58.76,"l":57.85,"c":58.65,"v":1228600},{"d":"2021-08-30","o":59,"h":59.96,"l":58.72,"c":58.87,"v":1605700},{"d":"2021-08-31","o":59,"h":60.11,"l":58.86,"c":59.78,"v":1915200},{"d":"2021-09-01","o":59.95,"h":61.42,"l":59.37,"c":60.97,"v":2547500},{"d":"2021-09-02","o":61.26,"h":61.7,"l":60.82,"c":61.2,"v":1625600},{"d":"2021-09-03","o":61.14,"h":62.24,"l":61.07,"c":61.81,"v":2035800},{"d":"2021-09-07","o":61.85,"h":62.3,"l":61.2,"c":61.9,"v":2210000},{"d":"2021-09-08","o":61.97,"h":62,"l":60.89,"c":61.28,"v":1200700},{"d":"2021-09-09","o":61.14,"h":61.98,"l":61.06,"c":61.14,"v":1156500},{"d":"2021-09-10","o":61.77,"h":61.94,"l":60.69,"c":60.72,"v":1027800},{"d":"2021-09-13","o":61.04,"h":62.02,"l":60.63,"c":62,"v":1479900},{"d":"2021-09-14","o":62.17,"h":62.38,"l":60.39,"c":61.02,"v":1869000},{"d":"2021-09-15","o":61.18,"h":63.24,"l":60.86,"c":63.02,"v":2148500},{"d":"2021-09-16","o":63.23,"h":63.69,"l":62.33,"c":62.71,"v":1706900},{"d":"2021-09-17","o":62.82,"h":63.59,"l":62.36,"c":62.8,"v":2607100},{"d":"2021-09-20","o":60.9,"h":60.96,"l":57.65,"c":58.43,"v":3519300},{"d":"2021-09-21","o":58.94,"h":59.8,"l":58.84,"c":59.13,"v":2611600},{"d":"2021-09-22","o":59.4,"h":59.83,"l":58.52,"c":59.41,"v":1782000},{"d":"2021-09-23","o":60,"h":62.15,"l":59.84,"c":61.26,"v":3116300},{"d":"2021-09-24","o":60.84,"h":62.49,"l":60.84,"c":62.41,"v":2040800},{"d":"2021-09-27","o":62.5,"h":63.6,"l":62.35,"c":62.99,"v":3745500},{"d":"2021-09-28","o":62.87,"h":63.03,"l":60.8,"c":61.44,"v":2939100},{"d":"2021-09-29","o":61.79,"h":62.36,"l":61.06,"c":62.35,"v":1863500},{"d":"2021-09-30","o":62.72,"h":62.99,"l":61.45,"c":61.59,"v":3228400},{"d":"2021-10-01","o":61.6,"h":62.25,"l":60.96,"c":61.87,"v":3167400},{"d":"2021-10-04","o":61.46,"h":62.27,"l":58.64,"c":58.79,"v":3591200},{"d":"2021-10-05","o":59.27,"h":61.86,"l":58.97,"c":61.55,"v":2507300},{"d":"2021-10-06","o":60.83,"h":62.61,"l":59.48,"c":62.61,"v":1904200},{"d":"2021-10-07","o":63.1,"h":64.42,"l":62.67,"c":63.59,"v":2351500},{"d":"2021-10-08","o":63.67,"h":65.76,"l":63.49,"c":65.36,"v":1557600},{"d":"2021-10-11","o":65.68,"h":66.81,"l":65.41,"c":65.42,"v":1734300},{"d":"2021-10-12","o":65.5,"h":66.3,"l":65,"c":65.91,"v":1573900},{"d":"2021-10-13","o":66.1,"h":66.66,"l":65.38,"c":66.04,"v":1629900},{"d":"2021-10-14","o":66.87,"h":68.12,"l":66.65,"c":67.8,"v":1800300},{"d":"2021-10-15","o":68.8,"h":68.8,"l":67.01,"c":67.42,"v":2219500},{"d":"2021-10-18","o":67.7,"h":68.5,"l":67.09,"c":68.3,"v":2751700},{"d":"2021-10-19","o":69.78,"h":75.14,"l":68.75,"c":73.18,"v":8887700},{"d":"2021-10-20","o":73,"h":74.97,"l":72.8,"c":74.3,"v":4850900},{"d":"2021-10-21","o":74.96,"h":77.46,"l":74.5,"c":77.29,"v":4027700},{"d":"2021-10-22","o":77.66,"h":80.11,"l":76.74,"c":79.72,"v":4953900},{"d":"2021-10-25","o":79.72,"h":80.83,"l":79.07,"c":79.96,"v":3986700},{"d":"2021-10-26","o":80.61,"h":81.07,"l":79.64,"c":79.76,"v":3890900},{"d":"2021-10-27","o":79.89,"h":79.97,"l":76.72,"c":77.47,"v":2843000},{"d":"2021-10-28","o":77.57,"h":78.92,"l":77.57,"c":78.33,"v":2331100},{"d":"2021-10-29","o":77.79,"h":78.04,"l":76.29,"c":76.95,"v":4587000},{"d":"2021-11-01","o":77.62,"h":78.01,"l":75.57,"c":76.33,"v":3864500},{"d":"2021-11-02","o":75.91,"h":76.96,"l":74.24,"c":76.42,"v":2887600},{"d":"2021-11-03","o":77.03,"h":78.5,"l":76.42,"c":77.97,"v":3049100},{"d":"2021-11-04","o":78,"h":78.36,"l":76.04,"c":77.29,"v":2495000},{"d":"2021-11-05","o":78.58,"h":78.77,"l":76.57,"c":76.94,"v":2897000},{"d":"2021-11-08","o":76.99,"h":78.11,"l":76.42,"c":77.04,"v":1566600},{"d":"2021-11-09","o":76.68,"h":77.19,"l":76.06,"c":76.29,"v":1879900},{"d":"2021-11-10","o":75.5,"h":76.11,"l":73.91,"c":74,"v":2420700},{"d":"2021-11-11","o":74.81,"h":75.32,"l":74.29,"c":74.92,"v":1730500},{"d":"2021-11-12","o":74.87,"h":75.33,"l":74.29,"c":74.99,"v":1443400},{"d":"2021-11-15","o":75.1,"h":76.42,"l":74.78,"c":76.1,"v":1547900},{"d":"2021-11-16","o":75.99,"h":76.34,"l":75.46,"c":75.79,"v":1506900},{"d":"2021-11-17","o":75.87,"h":76.11,"l":75,"c":75.5,"v":1139400},{"d":"2021-11-18","o":75.08,"h":75.79,"l":73.93,"c":75.4,"v":2308500},{"d":"2021-11-19","o":75.48,"h":75.58,"l":74.1,"c":74.95,"v":1625200},{"d":"2021-11-22","o":75.61,"h":77.89,"l":75.29,"c":75.85,"v":3144700},{"d":"2021-11-23","o":75.42,"h":75.71,"l":73.73,"c":73.81,"v":2494200},{"d":"2021-11-24","o":73.11,"h":74.54,"l":72.51,"c":73.95,"v":2496900},{"d":"2021-11-26","o":72,"h":72.54,"l":70.85,"c":71.74,"v":1650700},{"d":"2021-11-29","o":73.31,"h":73.93,"l":72.15,"c":73.35,"v":2736500},{"d":"2021-11-30","o":72.74,"h":73.25,"l":70.37,"c":70.78,"v":3916300},{"d":"2021-12-01","o":72.41,"h":74.61,"l":70.59,"c":70.65,"v":3214900},{"d":"2021-12-02","o":71.78,"h":73.28,"l":71.21,"c":71.8,"v":4396500},{"d":"2021-12-03","o":72.09,"h":72.65,"l":68.64,"c":70.11,"v":3827600},{"d":"2021-12-06","o":70.88,"h":71.52,"l":69.68,"c":70.15,"v":5566300},{"d":"2021-12-07","o":71.69,"h":72.65,"l":70.32,"c":70.99,"v":6081600},{"d":"2021-12-08","o":70.43,"h":72.15,"l":70.43,"c":71.05,"v":4225600},{"d":"2021-12-09","o":71,"h":72.54,"l":70.49,"c":70.49,"v":3489300},{"d":"2021-12-10","o":71.14,"h":72.2,"l":69.65,"c":69.65,"v":5360700},{"d":"2021-12-13","o":69.5,"h":70.19,"l":69.05,"c":69.61,"v":3151000},{"d":"2021-12-14","o":69,"h":70.7,"l":68.25,"c":68.53,"v":3278200},{"d":"2021-12-15","o":68.62,"h":70.45,"l":67.69,"c":70.16,"v":3782100},{"d":"2021-12-16","o":71.24,"h":71.65,"l":68.52,"c":69.8,"v":5325600},{"d":"2021-12-17","o":69.66,"h":71.25,"l":68.73,"c":70.34,"v":8529300},{"d":"2021-12-20","o":68.97,"h":69.4,"l":67.67,"c":68.58,"v":3477900},{"d":"2021-12-21","o":69.22,"h":72.58,"l":69.22,"c":71.9,"v":5211800},{"d":"2021-12-22","o":71.75,"h":72.51,"l":71.25,"c":72.27,"v":2292800},{"d":"2021-12-23","o":72.54,"h":74.69,"l":72.54,"c":74.27,"v":1761100},{"d":"2021-12-27","o":74.56,"h":74.91,"l":73.72,"c":74.02,"v":1891800},{"d":"2021-12-28","o":74.02,"h":75.39,"l":73.38,"c":73.47,"v":1647100},{"d":"2021-12-29","o":73.04,"h":73.53,"l":72.36,"c":72.8,"v":1354600},{"d":"2021-12-30","o":73.11,"h":73.91,"l":72.96,"c":73.04,"v":1654600},{"d":"2021-12-31","o":72.94,"h":73.43,"l":71.58,"c":72.43,"v":4888500},{"d":"2022-01-03","o":72.95,"h":73.25,"l":71.33,"c":71.53,"v":5403400},{"d":"2022-01-04","o":72.18,"h":74.02,"l":71.65,"c":73.56,"v":4594500},{"d":"2022-01-05","o":74.38,"h":74.44,"l":69.05,"c":69.6,"v":6102500},{"d":"2022-01-06","o":70,"h":70.1,"l":67.73,"c":69.57,"v":6427500},{"d":"2022-01-07","o":70,"h":70,"l":67.97,"c":68.96,"v":4810400},{"d":"2022-01-10","o":68.02,"h":68.4,"l":66.26,"c":68.35,"v":7635600},{"d":"2022-01-11","o":68.16,"h":70.6,"l":67.74,"c":70.58,"v":2747600},{"d":"2022-01-12","o":70.95,"h":71.92,"l":69.19,"c":70.76,"v":3440100},{"d":"2022-01-13","o":70.75,"h":70.96,"l":68.62,"c":69.55,"v":6472800},{"d":"2022-01-14","o":68.68,"h":68.97,"l":67.1,"c":68.83,"v":5505600},{"d":"2022-01-18","o":68.12,"h":68.67,"l":67.04,"c":67.65,"v":5575800},{"d":"2022-01-19","o":67.87,"h":68.18,"l":66.39,"c":67.05,"v":2770800},{"d":"2022-01-20","o":67.1,"h":68.52,"l":66.56,"c":67,"v":3794000},{"d":"2022-01-21","o":66.47,"h":67.08,"l":65.22,"c":65.9,"v":6943200},{"d":"2022-01-24","o":64.4,"h":65.65,"l":62.29,"c":65.35,"v":6968800},{"d":"2022-01-25","o":64.4,"h":65.43,"l":63,"c":64.15,"v":4442700},{"d":"2022-01-26","o":65.3,"h":65.49,"l":62.87,"c":63.55,"v":4038300},{"d":"2022-01-27","o":66.4,"h":67.38,"l":65.36,"c":66.23,"v":8089300},{"d":"2022-01-28","o":65.78,"h":68.28,"l":64.6,"c":68.16,"v":4131600},{"d":"2022-01-31","o":68.25,"h":70.18,"l":68.05,"c":70,"v":4188600},{"d":"2022-02-01","o":70.25,"h":70.82,"l":69.46,"c":70.65,"v":2966500},{"d":"2022-02-02","o":71.08,"h":71.72,"l":70.08,"c":71.03,"v":2325900},{"d":"2022-02-03","o":69.69,"h":70.57,"l":68.85,"c":68.98,"v":3003000},{"d":"2022-02-04","o":68.71,"h":70.96,"l":68.41,"c":70.33,"v":2495300},{"d":"2022-02-07","o":70.4,"h":71.5,"l":70.13,"c":70.88,"v":2825700},{"d":"2022-02-08","o":70.67,"h":70.73,"l":67.43,"c":67.6,"v":4497500},{"d":"2022-02-09","o":68.06,"h":70.16,"l":68.06,"c":69.87,"v":3031700},{"d":"2022-02-10","o":69,"h":71.61,"l":68.93,"c":69.67,"v":3859600},{"d":"2022-02-11","o":68,"h":69.32,"l":65.39,"c":65.67,"v":6191100},{"d":"2022-02-14","o":65.43,"h":67.27,"l":65.03,"c":65.63,"v":4379100},{"d":"2022-02-15","o":67.03,"h":67.75,"l":66.13,"c":67.58,"v":3074200},{"d":"2022-02-16","o":67.28,"h":68.53,"l":66.77,"c":67.96,"v":2739900},{"d":"2022-02-17","o":67.2,"h":67.88,"l":64.86,"c":65.23,"v":3650900},{"d":"2022-02-18","o":65.53,"h":66.07,"l":63.42,"c":64.17,"v":2309200},{"d":"2022-02-22","o":63.93,"h":64.86,"l":62.64,"c":63.2,"v":3994100},{"d":"2022-02-23","o":64,"h":64.3,"l":61.88,"c":62.1,"v":2986000},{"d":"2022-02-24","o":59.78,"h":62.36,"l":59.1,"c":62.16,"v":3798200},{"d":"2022-02-25","o":62.76,"h":65.88,"l":62.71,"c":65.67,"v":3668400},{"d":"2022-02-28","o":64.6,"h":66.76,"l":64.26,"c":65.26,"v":4106900},{"d":"2022-03-01","o":64.96,"h":65.7,"l":62.12,"c":62.4,"v":3140600},{"d":"2022-03-02","o":62.93,"h":65.38,"l":62.35,"c":64.93,"v":3476500},{"d":"2022-03-03","o":65.05,"h":65.97,"l":63.97,"c":64.57,"v":3397500},{"d":"2022-03-04","o":63.44,"h":64.23,"l":62.26,"c":63.48,"v":4879600},{"d":"2022-03-07","o":62.19,"h":62.72,"l":57.88,"c":58.29,"v":7956100},{"d":"2022-03-08","o":58.84,"h":61.28,"l":58.24,"c":60.02,"v":4981500},{"d":"2022-03-09","o":62.08,"h":64.37,"l":61.58,"c":63.29,"v":4116900},{"d":"2022-03-10","o":62.06,"h":63.79,"l":61.72,"c":62.07,"v":3978800},{"d":"2022-03-11","o":62.53,"h":64.35,"l":62.53,"c":63.05,"v":3916400},{"d":"2022-03-14","o":62.61,"h":62.96,"l":58.65,"c":59.41,"v":5877100},{"d":"2022-03-15","o":59.4,"h":60.27,"l":57.94,"c":59.55,"v":4868700},{"d":"2022-03-16","o":60.8,"h":62.4,"l":59.56,"c":62.28,"v":4473700},{"d":"2022-03-17","o":61.75,"h":62.27,"l":59.89,"c":61.58,"v":4657900},{"d":"2022-03-18","o":61.07,"h":63.14,"l":61.03,"c":62.58,"v":7437700},{"d":"2022-03-21","o":62.88,"h":63.3,"l":62.01,"c":62.5,"v":3932600},{"d":"2022-03-22","o":62.86,"h":65.23,"l":62.5,"c":64.68,"v":2873900},{"d":"2022-03-23","o":64.47,"h":64.47,"l":62.7,"c":62.78,"v":2446200},{"d":"2022-03-24","o":63.51,"h":64.21,"l":63.19,"c":63.89,"v":2969900},{"d":"2022-03-25","o":64.03,"h":64.32,"l":61.97,"c":62.5,"v":2846300},{"d":"2022-03-28","o":62.45,"h":64.03,"l":62.01,"c":63.21,"v":2457900},{"d":"2022-03-29","o":64.6,"h":65.95,"l":64.3,"c":65.71,"v":2098300},{"d":"2022-03-30","o":65.18,"h":65.27,"l":62.77,"c":63.04,"v":2043200},{"d":"2022-03-31","o":63.2,"h":64.02,"l":61.93,"c":61.99,"v":2625400},{"d":"2022-04-01","o":62.44,"h":62.82,"l":61.82,"c":62.33,"v":2409900},{"d":"2022-04-04","o":62.57,"h":63.71,"l":62.48,"c":63.36,"v":1723400},{"d":"2022-04-05","o":63.13,"h":63.57,"l":60.86,"c":61.13,"v":2200800},{"d":"2022-04-06","o":60.17,"h":60.87,"l":58.5,"c":59.03,"v":2498200},{"d":"2022-04-07","o":58.69,"h":58.98,"l":56.58,"c":57.67,"v":3068200},{"d":"2022-04-08","o":57.24,"h":58.18,"l":56.97,"c":57.56,"v":2784400},{"d":"2022-04-11","o":57,"h":57.5,"l":56.26,"c":56.87,"v":2262800},{"d":"2022-04-12","o":57.16,"h":58.34,"l":55.3,"c":55.51,"v":3129200},{"d":"2022-04-13","o":56.54,"h":57.86,"l":55.73,"c":57.75,"v":2794300},{"d":"2022-04-14","o":57.9,"h":58.48,"l":57.26,"c":57.49,"v":2314400},{"d":"2022-04-18","o":57.24,"h":57.36,"l":56.24,"c":56.76,"v":2072300},{"d":"2022-04-19","o":56.77,"h":58.8,"l":56.77,"c":58.59,"v":1626000},{"d":"2022-04-20","o":58.82,"h":59.89,"l":58.52,"c":59.16,"v":2047400},{"d":"2022-04-21","o":60.29,"h":61.13,"l":55.87,"c":56.16,"v":2606100},{"d":"2022-04-22","o":55.92,"h":56.09,"l":53.78,"c":53.93,"v":2233500},{"d":"2022-04-25","o":53.41,"h":54.47,"l":52.35,"c":54.39,"v":3536700},{"d":"2022-04-26","o":54.17,"h":54.82,"l":50.98,"c":51.15,"v":3575400},{"d":"2022-04-27","o":51.04,"h":52.19,"l":50.37,"c":50.92,"v":2614100},{"d":"2022-04-28","o":51.15,"h":52.84,"l":50.02,"c":52.31,"v":3038400},{"d":"2022-04-29","o":51.74,"h":53.33,"l":49.68,"c":49.76,"v":2688700},{"d":"2022-05-02","o":49.8,"h":52.01,"l":49.64,"c":51.92,"v":3958500},{"d":"2022-05-03","o":52.02,"h":53,"l":51.49,"c":51.73,"v":3940300},{"d":"2022-05-04","o":51.75,"h":53.89,"l":50.46,"c":53.66,"v":4223600},{"d":"2022-05-05","o":55.01,"h":56.46,"l":52.67,"c":53.37,"v":5274500},{"d":"2022-05-06","o":53.28,"h":54.22,"l":52.13,"c":52.9,"v":5437800},{"d":"2022-05-09","o":52.08,"h":52.86,"l":49.22,"c":49.55,"v":4133400},{"d":"2022-05-10","o":51.06,"h":51.78,"l":49.18,"c":50.44,"v":3712600},{"d":"2022-05-11","o":50.15,"h":52.76,"l":49.58,"c":51.01,"v":4726900},{"d":"2022-05-12","o":51,"h":51.76,"l":49.62,"c":51.57,"v":4017600},{"d":"2022-05-13","o":52.97,"h":54.96,"l":52.92,"c":54.2,"v":4345800},{"d":"2022-05-16","o":54.06,"h":54.39,"l":53.04,"c":53.51,"v":2554300},{"d":"2022-05-17","o":54.55,"h":55.43,"l":53.75,"c":54.8,"v":2260400},{"d":"2022-05-18","o":53.81,"h":55.25,"l":53.7,"c":54.34,"v":2964800},{"d":"2022-05-19","o":53.75,"h":55.14,"l":53.53,"c":53.95,"v":3890500},{"d":"2022-05-20","o":54.4,"h":55.21,"l":53.04,"c":54.48,"v":3309300},{"d":"2022-05-23","o":55.08,"h":55.62,"l":54.23,"c":55.22,"v":3243000},{"d":"2022-05-24","o":54.01,"h":54.47,"l":52.35,"c":53.58,"v":2967100},{"d":"2022-05-25","o":53.1,"h":55.99,"l":52.66,"c":55.78,"v":4193500},{"d":"2022-05-26","o":56.07,"h":58.27,"l":55.58,"c":58.11,"v":4110500},{"d":"2022-05-27","o":58.76,"h":60.5,"l":58.6,"c":60.32,"v":2566200},{"d":"2022-05-31","o":60.21,"h":60.25,"l":57.36,"c":57.64,"v":5144900},{"d":"2022-06-01","o":57.64,"h":58.62,"l":56.55,"c":57.77,"v":3137600},{"d":"2022-06-02","o":57.99,"h":58.8,"l":57.05,"c":58.53,"v":2594300},{"d":"2022-06-03","o":57.52,"h":58.63,"l":57.37,"c":57.78,"v":2199900},{"d":"2022-06-06","o":58.18,"h":60.33,"l":57.45,"c":59.17,"v":3279600},{"d":"2022-06-07","o":58.96,"h":59.27,"l":57.76,"c":59.08,"v":1853600},{"d":"2022-06-08","o":58.7,"h":59.09,"l":56.96,"c":57.32,"v":2960600},{"d":"2022-06-09","o":56.99,"h":57.41,"l":55.76,"c":56.66,"v":2898800},{"d":"2022-06-10","o":54.73,"h":55.57,"l":53.54,"c":54.45,"v":2629300},{"d":"2022-06-13","o":52,"h":52,"l":48.93,"c":50.08,"v":4119200},{"d":"2022-06-14","o":50.2,"h":50.56,"l":48.76,"c":49.36,"v":3689100},{"d":"2022-06-15","o":49.98,"h":51.62,"l":49.8,"c":50.55,"v":6371400},{"d":"2022-06-16","o":49.34,"h":49.34,"l":45.97,"c":46.78,"v":7054400},{"d":"2022-06-17","o":46.78,"h":48.55,"l":46.7,"c":48.25,"v":8850500},{"d":"2022-06-21","o":49.8,"h":50.65,"l":49.58,"c":49.85,"v":5890300},{"d":"2022-06-22","o":48.99,"h":50.72,"l":48.7,"c":50.19,"v":3995700},{"d":"2022-06-23","o":50.53,"h":51.15,"l":48.98,"c":49.94,"v":1924400},{"d":"2022-06-24","o":50.61,"h":52.52,"l":50.59,"c":52,"v":8289600},{"d":"2022-06-27","o":52.95,"h":53.43,"l":51.66,"c":52.38,"v":2016700},{"d":"2022-06-28","o":52.59,"h":53.14,"l":51.12,"c":51.27,"v":1733500},{"d":"2022-06-29","o":51.16,"h":51.2,"l":48.89,"c":49.68,"v":2440000},{"d":"2022-06-30","o":48.6,"h":49.22,"l":47.2,"c":48.48,"v":3794400},{"d":"2022-07-01","o":48.1,"h":49.54,"l":47.81,"c":49.26,"v":2213900},{"d":"2022-07-05","o":48,"h":51.09,"l":47.58,"c":51.07,"v":3061000},{"d":"2022-07-06","o":50.98,"h":51.81,"l":49.98,"c":50.24,"v":1950700},{"d":"2022-07-07","o":50.86,"h":52.41,"l":50.86,"c":52.31,"v":2109100},{"d":"2022-07-08","o":52.19,"h":52.49,"l":51.07,"c":51.56,"v":1865500},{"d":"2022-07-11","o":51.01,"h":51.14,"l":50.19,"c":50.7,"v":1443400},{"d":"2022-07-12","o":50.73,"h":51.69,"l":50.41,"c":50.71,"v":1750300},{"d":"2022-07-13","o":49.54,"h":50.62,"l":47.97,"c":50.3,"v":2363700},{"d":"2022-07-14","o":49.33,"h":49.33,"l":47.75,"c":48.67,"v":2740500},{"d":"2022-07-15","o":49.56,"h":50.95,"l":48.49,"c":50.85,"v":2967500},{"d":"2022-07-18","o":51.69,"h":52.53,"l":51.11,"c":51.3,"v":1580100},{"d":"2022-07-19","o":51.25,"h":53.19,"l":51.19,"c":53.07,"v":1931600},{"d":"2022-07-20","o":53.09,"h":54.26,"l":52.9,"c":54.19,"v":1520800},{"d":"2022-07-21","o":54.06,"h":54.79,"l":52.4,"c":54.58,"v":1987300},{"d":"2022-07-22","o":54.82,"h":55.36,"l":53.51,"c":53.94,"v":1264100},{"d":"2022-07-25","o":53.51,"h":54.49,"l":53.07,"c":54.04,"v":1342700},{"d":"2022-07-26","o":54.03,"h":54.16,"l":52.92,"c":53.55,"v":1103400},{"d":"2022-07-27","o":53.97,"h":55.05,"l":53.75,"c":54.83,"v":1116300},{"d":"2022-07-28","o":55.07,"h":56.56,"l":54.55,"c":56.51,"v":1900600},{"d":"2022-07-29","o":56.51,"h":57.49,"l":56.51,"c":57.1,"v":2341800},{"d":"2022-08-01","o":56.34,"h":57.25,"l":55.67,"c":57.12,"v":1535400},{"d":"2022-08-02","o":56.39,"h":57.33,"l":55.74,"c":56.41,"v":2108700},{"d":"2022-08-03","o":57.02,"h":57.77,"l":56.42,"c":57.23,"v":2621800},{"d":"2022-08-04","o":56.68,"h":59.13,"l":54.7,"c":57.99,"v":3056100},{"d":"2022-08-05","o":57.17,"h":58.59,"l":56.76,"c":57.53,"v":1764400},{"d":"2022-08-08","o":57.87,"h":58.47,"l":57.29,"c":57.42,"v":3243000},{"d":"2022-08-09","o":57.1,"h":58,"l":56.55,"c":57.9,"v":1976200},{"d":"2022-08-10","o":58.88,"h":60.31,"l":58.59,"c":59.99,"v":1873500},{"d":"2022-08-11","o":60,"h":61.79,"l":59.87,"c":60.89,"v":3045300},{"d":"2022-08-12","o":61.46,"h":61.65,"l":60.69,"c":61,"v":2733600},{"d":"2022-08-15","o":60.5,"h":61.73,"l":60.32,"c":61.48,"v":1971100},{"d":"2022-08-16","o":61.08,"h":61.38,"l":60.18,"c":60.73,"v":1554000},{"d":"2022-08-17","o":59.57,"h":59.92,"l":58.94,"c":59.24,"v":1670800},{"d":"2022-08-18","o":59.3,"h":59.92,"l":59.13,"c":59.55,"v":2528800},{"d":"2022-08-19","o":58.79,"h":58.79,"l":57.6,"c":58.13,"v":1987900},{"d":"2022-08-22","o":56.97,"h":57.59,"l":56.48,"c":57.08,"v":2201100},{"d":"2022-08-23","o":57.38,"h":58.48,"l":57.24,"c":58.09,"v":1448400},{"d":"2022-08-24","o":58.04,"h":59.21,"l":58.02,"c":58.96,"v":2413500},{"d":"2022-08-25","o":59.4,"h":60.37,"l":59.23,"c":60.31,"v":1756800},{"d":"2022-08-26","o":60.21,"h":60.31,"l":56.36,"c":56.37,"v":2401400},{"d":"2022-08-29","o":55.89,"h":55.89,"l":54.92,"c":55.67,"v":2208500},{"d":"2022-08-30","o":55.97,"h":56.38,"l":54.62,"c":54.95,"v":2522900},{"d":"2022-08-31","o":56.08,"h":56.61,"l":55.3,"c":55.58,"v":1836500},{"d":"2022-09-01","o":54.94,"h":55.32,"l":53.48,"c":54.83,"v":2714800},{"d":"2022-09-02","o":56,"h":56.71,"l":54.72,"c":55,"v":1609100},{"d":"2022-09-06","o":55.26,"h":55.97,"l":54.19,"c":55.62,"v":2582700},{"d":"2022-09-07","o":55.39,"h":56.94,"l":54.8,"c":56.74,"v":2968700},{"d":"2022-09-08","o":56.07,"h":56.94,"l":55.63,"c":56.86,"v":2275300},{"d":"2022-09-09","o":57.3,"h":58.35,"l":57.24,"c":58.11,"v":1757100},{"d":"2022-09-12","o":58.5,"h":59.29,"l":58.34,"c":58.94,"v":1439100},{"d":"2022-09-13","o":57.12,"h":57.47,"l":56.35,"c":56.66,"v":2071400},{"d":"2022-09-14","o":56.85,"h":57.83,"l":56.54,"c":57.42,"v":2361200},{"d":"2022-09-15","o":57,"h":58.22,"l":56.96,"c":57.15,"v":2212400},{"d":"2022-09-16","o":55.78,"h":56.16,"l":54.43,"c":54.81,"v":11100600},{"d":"2022-09-19","o":54.08,"h":56.15,"l":54.08,"c":55.45,"v":3776100},{"d":"2022-09-20","o":54.88,"h":55.27,"l":53.47,"c":53.86,"v":2459800},{"d":"2022-09-21","o":54.28,"h":54.85,"l":52.66,"c":52.66,"v":1824900},{"d":"2022-09-22","o":52.68,"h":52.81,"l":50.97,"c":51.51,"v":2052600},{"d":"2022-09-23","o":50.63,"h":50.92,"l":48.83,"c":49.6,"v":4279000},{"d":"2022-09-26","o":49.17,"h":50.42,"l":48.12,"c":48.87,"v":2418200},{"d":"2022-09-27","o":49.66,"h":50.11,"l":48.2,"c":48.85,"v":1845900},{"d":"2022-09-28","o":48.93,"h":50.38,"l":48.46,"c":50.05,"v":2073800},{"d":"2022-09-29","o":49.13,"h":49.15,"l":46.94,"c":47.63,"v":2383000},{"d":"2022-09-30","o":47.65,"h":48.12,"l":46.43,"c":46.5,"v":3011400},{"d":"2022-10-03","o":47.42,"h":49.35,"l":46.6,"c":48.93,"v":3561900},{"d":"2022-10-04","o":50.16,"h":52.09,"l":49.62,"c":51.93,"v":2645200},{"d":"2022-10-05","o":50.74,"h":51.97,"l":50.36,"c":51.63,"v":1881300},{"d":"2022-10-06","o":51.26,"h":52.25,"l":50.73,"c":51.01,"v":1485000},{"d":"2022-10-07","o":50.35,"h":50.54,"l":48.23,"c":48.77,"v":2330300},{"d":"2022-10-10","o":49.3,"h":49.78,"l":47.88,"c":48.55,"v":1672800},{"d":"2022-10-11","o":48.5,"h":48.69,"l":47.23,"c":47.68,"v":2912000},{"d":"2022-10-12","o":47.39,"h":48.49,"l":46.68,"c":48.3,"v":2141400},{"d":"2022-10-13","o":47.04,"h":49.78,"l":45.62,"c":48.56,"v":5415900},{"d":"2022-10-14","o":49.21,"h":49.59,"l":47.28,"c":47.36,"v":2134200},{"d":"2022-10-17","o":48.76,"h":49.48,"l":48.45,"c":48.92,"v":2264100},{"d":"2022-10-18","o":50.23,"h":51.38,"l":49.62,"c":50.25,"v":1624400},{"d":"2022-10-19","o":49.78,"h":50.15,"l":49.03,"c":49.46,"v":1767900},{"d":"2022-10-20","o":49.42,"h":50.99,"l":48.79,"c":49.15,"v":1838500},{"d":"2022-10-21","o":49.21,"h":51.25,"l":48.63,"c":51.2,"v":1999400},{"d":"2022-10-24","o":51.51,"h":52.05,"l":50.38,"c":51.73,"v":2265400},{"d":"2022-10-25","o":51.81,"h":54.4,"l":51.81,"c":54.31,"v":2220100},{"d":"2022-10-26","o":54.09,"h":55.55,"l":53.9,"c":54.14,"v":1708100},{"d":"2022-10-27","o":54.49,"h":55.21,"l":54.11,"c":54.29,"v":2639300},{"d":"2022-10-28","o":54.02,"h":55.65,"l":53.53,"c":55.63,"v":2430100},{"d":"2022-10-31","o":55.08,"h":56,"l":54.56,"c":55.36,"v":2667400},{"d":"2022-11-01","o":56.35,"h":58.03,"l":56.12,"c":57.17,"v":3180600},{"d":"2022-11-02","o":58.5,"h":61.7,"l":58.01,"c":59.43,"v":5102900},{"d":"2022-11-03","o":58.46,"h":61.91,"l":57.91,"c":60.53,"v":3857600},{"d":"2022-11-04","o":61.45,"h":63.34,"l":60.88,"c":62.58,"v":3327200},{"d":"2022-11-07","o":63,"h":63.43,"l":62.18,"c":63.15,"v":3104200},{"d":"2022-11-08","o":63.01,"h":64.8,"l":62.41,"c":63.71,"v":2559200},{"d":"2022-11-09","o":62.83,"h":63.42,"l":60.94,"c":61.01,"v":3252400},{"d":"2022-11-10","o":64.34,"h":66.27,"l":63.88,"c":64.23,"v":5560300},{"d":"2022-11-11","o":64.82,"h":65.88,"l":64.43,"c":65.22,"v":3787500},{"d":"2022-11-14","o":64.27,"h":65.4,"l":62.57,"c":62.57,"v":2547500},{"d":"2022-11-15","o":64.39,"h":65.73,"l":63.7,"c":64.54,"v":2897900},{"d":"2022-11-16","o":63.1,"h":63.68,"l":61.62,"c":62.36,"v":1762200},{"d":"2022-11-17","o":61.19,"h":62.1,"l":60.7,"c":61.59,"v":1852800},{"d":"2022-11-18","o":62.3,"h":62.7,"l":61.28,"c":61.94,"v":1691300},{"d":"2022-11-21","o":61.54,"h":63.07,"l":61.4,"c":62.64,"v":1477100},{"d":"2022-11-22","o":63.13,"h":64.81,"l":62.58,"c":64.76,"v":2218800},{"d":"2022-11-23","o":64.68,"h":65.72,"l":64.68,"c":65.32,"v":1963900},{"d":"2022-11-25","o":65.29,"h":66.72,"l":65.03,"c":66.46,"v":1016900},{"d":"2022-11-28","o":65.7,"h":66.26,"l":64.9,"c":65.01,"v":2287100},{"d":"2022-11-29","o":65.55,"h":66.08,"l":65.11,"c":65.85,"v":1973800},{"d":"2022-11-30","o":66.35,"h":69.41,"l":66.16,"c":69.39,"v":5002800},{"d":"2022-12-01","o":68.47,"h":69.9,"l":68.36,"c":69.22,"v":3729700},{"d":"2022-12-02","o":68.16,"h":69.58,"l":67.61,"c":68.25,"v":2277500},{"d":"2022-12-05","o":67.5,"h":68.3,"l":63.63,"c":64.5,"v":3410500},{"d":"2022-12-06","o":64.27,"h":64.7,"l":62.73,"c":63.24,"v":3151500},{"d":"2022-12-07","o":62.84,"h":63.1,"l":61.25,"c":61.39,"v":2470800},{"d":"2022-12-08","o":62.02,"h":62.88,"l":61.59,"c":62.83,"v":2100000},{"d":"2022-12-09","o":62.44,"h":64,"l":62.43,"c":62.88,"v":1630100},{"d":"2022-12-12","o":62.96,"h":64.1,"l":62.64,"c":64.07,"v":1906200},{"d":"2022-12-13","o":66.34,"h":67.31,"l":64.98,"c":65.44,"v":3364600},{"d":"2022-12-14","o":65.4,"h":66.96,"l":64.97,"c":66.08,"v":1877100},{"d":"2022-12-15","o":64.7,"h":65.17,"l":63.42,"c":64.06,"v":2225500},{"d":"2022-12-16","o":63.25,"h":63.86,"l":61.91,"c":62.51,"v":4138700},{"d":"2022-12-19","o":62.52,"h":62.89,"l":61.85,"c":62.33,"v":1746300},{"d":"2022-12-20","o":62.41,"h":63.21,"l":61.95,"c":62.7,"v":1538800},{"d":"2022-12-21","o":63.47,"h":64.72,"l":63.15,"c":64.54,"v":1868600},{"d":"2022-12-22","o":63.81,"h":64.1,"l":62.58,"c":63.77,"v":1223000},{"d":"2022-12-23","o":63.73,"h":64.43,"l":63.32,"c":64.25,"v":778700},{"d":"2022-12-27","o":64.33,"h":64.71,"l":63.35,"c":63.41,"v":984200},{"d":"2022-12-28","o":63.4,"h":63.88,"l":62.44,"c":62.52,"v":1255900},{"d":"2022-12-29","o":63.02,"h":64.14,"l":62.52,"c":63.57,"v":1171300},{"d":"2022-12-30","o":62.31,"h":63.81,"l":62.31,"c":63.79,"v":1441700},{"d":"2023-01-03","o":63.22,"h":64.69,"l":62.17,"c":62.81,"v":1847200},{"d":"2023-01-04","o":63.65,"h":64.42,"l":62.99,"c":64.36,"v":2096300},{"d":"2023-01-05","o":63.18,"h":63.96,"l":62.87,"c":62.95,"v":1441500},{"d":"2023-01-06","o":63.71,"h":64.34,"l":62.64,"c":64.33,"v":1727100},{"d":"2023-01-09","o":64.5,"h":66.23,"l":64.43,"c":65.32,"v":2391400},{"d":"2023-01-10","o":65.31,"h":66.76,"l":65.3,"c":66.52,"v":1249500},{"d":"2023-01-11","o":67.5,"h":67.97,"l":66.99,"c":67.68,"v":2009100},{"d":"2023-01-12","o":68,"h":69.32,"l":67.7,"c":68.44,"v":2761200},{"d":"2023-01-13","o":67.49,"h":69.88,"l":67.3,"c":69.71,"v":1873000},{"d":"2023-01-17","o":69.34,"h":69.96,"l":68.81,"c":69.09,"v":1874100},{"d":"2023-01-18","o":69.09,"h":69.57,"l":67.95,"c":68.03,"v":2054600},{"d":"2023-01-19","o":67.03,"h":67.74,"l":65.08,"c":65.78,"v":2580600},{"d":"2023-01-20","o":66.38,"h":67.34,"l":65.74,"c":67.07,"v":1333300},{"d":"2023-01-23","o":67.07,"h":69.62,"l":66.51,"c":68.84,"v":2826000},{"d":"2023-01-24","o":67.8,"h":69.03,"l":67.6,"c":67.7,"v":2599800},{"d":"2023-01-25","o":66.44,"h":67.92,"l":65.68,"c":67.6,"v":1696800},{"d":"2023-01-26","o":68.13,"h":70.51,"l":67.83,"c":70.43,"v":3533200},{"d":"2023-01-27","o":69.97,"h":71.34,"l":69.67,"c":70.82,"v":1775300},{"d":"2023-01-30","o":70.49,"h":70.49,"l":69.08,"c":69.26,"v":1811300},{"d":"2023-01-31","o":69.1,"h":70.81,"l":68.65,"c":70.78,"v":2052700},{"d":"2023-02-01","o":70.84,"h":73.21,"l":70.54,"c":72.52,"v":2740500},{"d":"2023-02-02","o":73.64,"h":74.12,"l":70.94,"c":72.15,"v":3166500},{"d":"2023-02-03","o":71.45,"h":74.33,"l":71.21,"c":73.4,"v":2254600},{"d":"2023-02-06","o":71.9,"h":72.26,"l":71.19,"c":72.14,"v":2069200},{"d":"2023-02-07","o":71.83,"h":73.71,"l":71.45,"c":73.35,"v":2083100},{"d":"2023-02-08","o":72.28,"h":74.63,"l":72.28,"c":73.89,"v":2302700},{"d":"2023-02-09","o":70,"h":71.44,"l":67.73,"c":68.4,"v":6694400},{"d":"2023-02-10","o":67.76,"h":71.24,"l":67.76,"c":70.66,"v":2877200},{"d":"2023-02-13","o":70.49,"h":71.47,"l":70.13,"c":71.07,"v":3445300},{"d":"2023-02-14","o":71,"h":73.13,"l":70.74,"c":71.66,"v":3431400},{"d":"2023-02-15","o":70.56,"h":72.44,"l":70.12,"c":72.43,"v":2119200},{"d":"2023-02-16","o":71.03,"h":72.91,"l":70.71,"c":72.09,"v":1689500},{"d":"2023-02-17","o":70.88,"h":72.23,"l":70.8,"c":71.44,"v":2570500},{"d":"2023-02-21","o":70.36,"h":70.63,"l":69.1,"c":69.35,"v":2519600},{"d":"2023-02-22","o":69.5,"h":70.84,"l":69.06,"c":70.27,"v":2104100},{"d":"2023-02-23","o":71.06,"h":72.23,"l":70.8,"c":71.21,"v":2191600},{"d":"2023-02-24","o":70.05,"h":70.99,"l":69.76,"c":70.87,"v":2156500},{"d":"2023-02-27","o":71.61,"h":72.6,"l":69.93,"c":70.42,"v":2001200},{"d":"2023-02-28","o":70.85,"h":71.5,"l":70.48,"c":70.9,"v":2173800},{"d":"2023-03-01","o":70.52,"h":72.57,"l":70.24,"c":71.94,"v":2414700},{"d":"2023-03-02","o":70.88,"h":72.6,"l":69.75,"c":72.38,"v":1943600},{"d":"2023-03-03","o":72.66,"h":73.26,"l":72.45,"c":73.11,"v":2205300},{"d":"2023-03-06","o":73.17,"h":73.77,"l":72.14,"c":72.54,"v":1953100},{"d":"2023-03-07","o":72.05,"h":72.69,"l":71.01,"c":71.2,"v":1551300},{"d":"2023-03-08","o":71.16,"h":71.71,"l":70.81,"c":71.23,"v":1628600},{"d":"2023-03-09","o":71.1,"h":71.54,"l":67.27,"c":67.37,"v":2027000},{"d":"2023-03-10","o":67,"h":67.26,"l":59.74,"c":60.29,"v":11398300},{"d":"2023-03-13","o":59.76,"h":60.45,"l":56.16,"c":58.47,"v":11249100},{"d":"2023-03-14","o":59.67,"h":61.1,"l":58.51,"c":59.76,"v":9980000},{"d":"2023-03-15","o":57.5,"h":58.13,"l":56.46,"c":57.61,"v":8585100},{"d":"2023-03-16","o":56.77,"h":59.75,"l":56.05,"c":58.75,"v":5817800},{"d":"2023-03-17","o":57.79,"h":58.2,"l":55.53,"c":56.53,"v":6167800},{"d":"2023-03-20","o":57.43,"h":57.92,"l":55.88,"c":56.81,"v":4269000},{"d":"2023-03-21","o":59.44,"h":61.76,"l":58.94,"c":60.71,"v":5075100},{"d":"2023-03-22","o":60.55,"h":61.68,"l":58.77,"c":58.93,"v":3235300},{"d":"2023-03-23","o":59.11,"h":60.07,"l":57.26,"c":57.7,"v":3621400},{"d":"2023-03-24","o":56.59,"h":57.56,"l":55.16,"c":57.54,"v":3389500},{"d":"2023-03-27","o":58.05,"h":59.47,"l":57.31,"c":58.95,"v":2479200},{"d":"2023-03-28","o":58.92,"h":59.4,"l":58.42,"c":59.1,"v":1269200},{"d":"2023-03-29","o":60.03,"h":60.7,"l":59.46,"c":60.66,"v":2869700},{"d":"2023-03-30","o":61.43,"h":61.74,"l":60.71,"c":61.45,"v":2559800},{"d":"2023-03-31","o":62.08,"h":63.33,"l":61.86,"c":63.16,"v":2414400},{"d":"2023-04-03","o":63.09,"h":63.28,"l":61.67,"c":62.4,"v":1798500},{"d":"2023-04-04","o":62.62,"h":63.17,"l":61.11,"c":62.14,"v":2567800},{"d":"2023-04-05","o":61.47,"h":62.16,"l":60.07,"c":61.4,"v":2731700},{"d":"2023-04-06","o":61.12,"h":61.63,"l":60.63,"c":60.87,"v":1417200},{"d":"2023-04-10","o":60.71,"h":61.92,"l":60.37,"c":61.85,"v":1530000},{"d":"2023-04-11","o":62.2,"h":63.62,"l":61.76,"c":63.13,"v":1702200},{"d":"2023-04-12","o":63.57,"h":63.87,"l":62.36,"c":62.58,"v":1374500},{"d":"2023-04-13","o":63.14,"h":64.93,"l":62.98,"c":64.8,"v":1884900},{"d":"2023-04-14","o":65.38,"h":65.46,"l":64.05,"c":65.01,"v":1619000},{"d":"2023-04-17","o":64.72,"h":65.37,"l":64.26,"c":65.25,"v":1986300},{"d":"2023-04-18","o":65.71,"h":66.07,"l":64.94,"c":65.34,"v":3168000},{"d":"2023-04-19","o":64.92,"h":66.07,"l":64.65,"c":65.8,"v":1356300},{"d":"2023-04-20","o":64.65,"h":65.31,"l":64.01,"c":64.29,"v":2001500},{"d":"2023-04-21","o":64.12,"h":64.22,"l":63.28,"c":63.54,"v":1896200},{"d":"2023-04-24","o":63.5,"h":63.69,"l":62.67,"c":63.3,"v":1635500},{"d":"2023-04-25","o":62.7,"h":62.91,"l":61.58,"c":61.63,"v":1901700},{"d":"2023-04-26","o":61.51,"h":62.07,"l":61.07,"c":61.38,"v":1445000},{"d":"2023-04-27","o":61.96,"h":62.79,"l":61.12,"c":62.69,"v":1078400},{"d":"2023-04-28","o":62.37,"h":63.7,"l":62.12,"c":63.39,"v":2263000},{"d":"2023-05-01","o":63.32,"h":64.4,"l":63.02,"c":63.72,"v":2064000},{"d":"2023-05-02","o":63.25,"h":63.45,"l":60.29,"c":61.26,"v":3064600},{"d":"2023-05-03","o":61.1,"h":62.61,"l":60.81,"c":60.93,"v":2453100},{"d":"2023-05-04","o":60.77,"h":60.84,"l":57.5,"c":58.04,"v":4077700},{"d":"2023-05-05","o":58.03,"h":60.58,"l":58.03,"c":60.53,"v":2208700},{"d":"2023-05-08","o":61.08,"h":62.04,"l":60.96,"c":61.83,"v":2431000},{"d":"2023-05-09","o":61.22,"h":63.38,"l":59.89,"c":62.26,"v":4202700},{"d":"2023-05-10","o":63.65,"h":64.82,"l":63.12,"c":63.64,"v":3859700},{"d":"2023-05-11","o":63.36,"h":64.48,"l":63.09,"c":63.72,"v":2252400},{"d":"2023-05-12","o":63.99,"h":64.19,"l":61.98,"c":62.51,"v":1848700},{"d":"2023-05-15","o":62.82,"h":63.79,"l":62.24,"c":63.18,"v":1631500},{"d":"2023-05-16","o":62.81,"h":63.42,"l":62,"c":62.04,"v":1723100},{"d":"2023-05-17","o":62.74,"h":64.18,"l":62.3,"c":63.42,"v":2674300},{"d":"2023-05-18","o":63.31,"h":63.91,"l":62.83,"c":63.74,"v":1963600},{"d":"2023-05-19","o":63.92,"h":64.24,"l":62.98,"c":63.85,"v":1736700},{"d":"2023-05-22","o":64.17,"h":66.3,"l":64.17,"c":66,"v":3488700},{"d":"2023-05-23","o":65.67,"h":66.28,"l":64.31,"c":64.32,"v":1451600},{"d":"2023-05-24","o":63.52,"h":63.54,"l":62.63,"c":62.97,"v":1626500},{"d":"2023-05-25","o":63.29,"h":64.57,"l":62.98,"c":64.23,"v":2299500},{"d":"2023-05-26","o":64.74,"h":66.26,"l":64.74,"c":65.42,"v":2207800},{"d":"2023-05-30","o":66.2,"h":67.15,"l":65.85,"c":66.78,"v":3637000},{"d":"2023-05-31","o":67.25,"h":67.67,"l":66.38,"c":66.85,"v":3728700},{"d":"2023-06-01","o":66.93,"h":68.49,"l":66.6,"c":68,"v":3013000},{"d":"2023-06-02","o":68.69,"h":70.27,"l":68.38,"c":69.7,"v":2887000},{"d":"2023-06-05","o":69.37,"h":70.68,"l":69.25,"c":70.5,"v":3116200},{"d":"2023-06-06","o":70.2,"h":71.34,"l":70.16,"c":70.93,"v":3338500},{"d":"2023-06-07","o":71.33,"h":71.82,"l":70.93,"c":71.58,"v":2611500},{"d":"2023-06-08","o":71.53,"h":72.84,"l":71.3,"c":72.75,"v":3179100},{"d":"2023-06-09","o":72.72,"h":73.23,"l":72.61,"c":72.98,"v":2397300},{"d":"2023-06-12","o":72.89,"h":73.84,"l":72.69,"c":73.64,"v":2104300},{"d":"2023-06-13","o":73.82,"h":76.06,"l":73.72,"c":76.01,"v":4200900},{"d":"2023-06-14","o":75.84,"h":76.52,"l":75.51,"c":76.15,"v":2397400},{"d":"2023-06-15","o":76.14,"h":77.5,"l":76.04,"c":77.39,"v":2936600},{"d":"2023-06-16","o":77.59,"h":77.59,"l":76.73,"c":77.08,"v":4105700},{"d":"2023-06-20","o":76.15,"h":76.58,"l":75.86,"c":76.4,"v":2908000},{"d":"2023-06-21","o":76.4,"h":76.75,"l":76,"c":76.41,"v":1402800},{"d":"2023-06-22","o":75.98,"h":76.27,"l":74.79,"c":74.87,"v":2019300},{"d":"2023-06-23","o":74.23,"h":74.32,"l":72.44,"c":73,"v":8221400},{"d":"2023-06-26","o":72.81,"h":74,"l":72.76,"c":73.67,"v":1691500},{"d":"2023-06-27","o":73.69,"h":75.5,"l":73.49,"c":74.76,"v":2483500},{"d":"2023-06-28","o":74.53,"h":75.37,"l":74.06,"c":75.14,"v":2001900},{"d":"2023-06-29","o":75.63,"h":76.33,"l":75.12,"c":75.81,"v":2232300},{"d":"2023-06-30","o":76.75,"h":77.6,"l":76.36,"c":76.81,"v":2042000},{"d":"2023-07-03","o":76.75,"h":77.55,"l":76.75,"c":77.07,"v":1282700},{"d":"2023-07-05","o":76.39,"h":76.7,"l":75.21,"c":76.03,"v":1869900},{"d":"2023-07-06","o":74.61,"h":75.08,"l":73.77,"c":74.51,"v":2298200},{"d":"2023-07-07","o":74,"h":76.25,"l":73.8,"c":76.01,"v":1675900},{"d":"2023-07-10","o":75.84,"h":76.42,"l":75.39,"c":75.8,"v":1541400},{"d":"2023-07-11","o":76.5,"h":78.25,"l":76,"c":77.96,"v":1913800},{"d":"2023-07-12","o":79.29,"h":79.41,"l":77.55,"c":77.99,"v":1328400},{"d":"2023-07-13","o":78.82,"h":80.97,"l":78.46,"c":80.55,"v":2252600},{"d":"2023-07-14","o":81.11,"h":81.24,"l":79.27,"c":80.29,"v":1547700},{"d":"2023-07-17","o":79.14,"h":81.42,"l":79.1,"c":80.94,"v":1965400},{"d":"2023-07-18","o":81.44,"h":82.56,"l":81.07,"c":82.46,"v":2215900},{"d":"2023-07-19","o":83.28,"h":83.37,"l":81.33,"c":81.87,"v":1996400},{"d":"2023-07-20","o":81.2,"h":82.38,"l":81.2,"c":81.58,"v":1508100},{"d":"2023-07-21","o":81.81,"h":82.22,"l":80.68,"c":80.79,"v":2069700},{"d":"2023-07-24","o":80.5,"h":81.26,"l":79.99,"c":80.84,"v":1448700},{"d":"2023-07-25","o":80.91,"h":81.66,"l":80.82,"c":81.16,"v":2644100},{"d":"2023-07-26","o":81.16,"h":81.85,"l":80.74,"c":81.44,"v":1689300},{"d":"2023-07-27","o":82.23,"h":82.28,"l":80.39,"c":80.71,"v":1593600},{"d":"2023-07-28","o":81.69,"h":82.1,"l":81.23,"c":81.81,"v":1766200},{"d":"2023-07-31","o":81.76,"h":82.16,"l":81.15,"c":81.71,"v":1735700},{"d":"2023-08-01","o":81.02,"h":82.11,"l":80.88,"c":81.96,"v":1979300},{"d":"2023-08-02","o":81.17,"h":81.5,"l":80.33,"c":81.33,"v":2328200},{"d":"2023-08-03","o":82,"h":86.47,"l":81.97,"c":85.93,"v":3102000},{"d":"2023-08-04","o":86.82,"h":87.82,"l":85.5,"c":86.14,"v":2341300},{"d":"2023-08-07","o":86,"h":86.92,"l":85.67,"c":86.27,"v":1960000},{"d":"2023-08-08","o":82.48,"h":83.99,"l":82.3,"c":82.48,"v":7026200},{"d":"2023-08-09","o":82.3,"h":82.6,"l":80.98,"c":81.7,"v":6487200},{"d":"2023-08-10","o":81.67,"h":82.5,"l":80.78,"c":81.6,"v":3135100},{"d":"2023-08-11","o":81.06,"h":82,"l":80.68,"c":81.41,"v":2047900},{"d":"2023-08-14","o":81.02,"h":82.05,"l":80.29,"c":81.96,"v":1627000},{"d":"2023-08-15","o":81.49,"h":81.62,"l":80.49,"c":80.52,"v":1786100},{"d":"2023-08-16","o":80.38,"h":81,"l":80.21,"c":80.26,"v":1380400},{"d":"2023-08-17","o":80.23,"h":80.46,"l":78.73,"c":79.2,"v":2088800},{"d":"2023-08-18","o":78.42,"h":81.41,"l":78.39,"c":81.16,"v":1634000},{"d":"2023-08-21","o":80.97,"h":81.95,"l":80.64,"c":81.55,"v":1956600},{"d":"2023-08-22","o":82.4,"h":82.56,"l":81.39,"c":81.53,"v":1605600},{"d":"2023-08-23","o":81.51,"h":83.48,"l":81.32,"c":83.06,"v":2545100},{"d":"2023-08-24","o":83.7,"h":84.47,"l":82.35,"c":82.52,"v":1493700},{"d":"2023-08-25","o":82.75,"h":83.62,"l":82.04,"c":83.15,"v":1278100},{"d":"2023-08-28","o":84,"h":84.33,"l":83.24,"c":83.64,"v":1451800},{"d":"2023-08-29","o":83.41,"h":85.36,"l":83.36,"c":84.96,"v":2434900},{"d":"2023-08-30","o":85.02,"h":85.24,"l":84.69,"c":85.1,"v":1656300},{"d":"2023-08-31","o":85.49,"h":87.68,"l":85.16,"c":87.34,"v":3618600},{"d":"2023-09-01","o":87.68,"h":88.2,"l":85.87,"c":86.44,"v":2685500},{"d":"2023-09-05","o":86.58,"h":88.88,"l":86.55,"c":88.77,"v":3557100},{"d":"2023-09-06","o":88.1,"h":88.28,"l":86.99,"c":87.06,"v":1725700},{"d":"2023-09-07","o":86.34,"h":87.42,"l":85.54,"c":87.12,"v":2024300},{"d":"2023-09-08","o":87,"h":88.98,"l":86.96,"c":87.86,"v":1539200},{"d":"2023-09-11","o":88.84,"h":88.95,"l":88.22,"c":88.6,"v":886900},{"d":"2023-09-12","o":88.23,"h":90.52,"l":88.19,"c":90.16,"v":2054400},{"d":"2023-09-13","o":90.19,"h":91.7,"l":89.96,"c":90.6,"v":3088700},{"d":"2023-09-14","o":91,"h":91.39,"l":89.86,"c":91.17,"v":2576600},{"d":"2023-09-15","o":91.17,"h":92.4,"l":90.96,"c":91.78,"v":3258800},{"d":"2023-09-18","o":91.44,"h":92.33,"l":90.87,"c":92.06,"v":2075200},{"d":"2023-09-19","o":92.42,"h":92.7,"l":90.67,"c":91.66,"v":2069200},{"d":"2023-09-20","o":91.66,"h":93.18,"l":91.45,"c":92.02,"v":2841400},{"d":"2023-09-21","o":90.97,"h":91.76,"l":90.15,"c":90.41,"v":2044100},{"d":"2023-09-22","o":91.04,"h":92.1,"l":90.4,"c":90.81,"v":1832900},{"d":"2023-09-25","o":90.43,"h":92.59,"l":90.2,"c":92.48,"v":1382800},{"d":"2023-09-26","o":91.18,"h":92,"l":89.81,"c":89.88,"v":1650900},{"d":"2023-09-27","o":90.22,"h":90.5,"l":88.76,"c":89.55,"v":2076100},{"d":"2023-09-28","o":89.61,"h":91.7,"l":89.61,"c":91.1,"v":1276300},{"d":"2023-09-29","o":91.5,"h":91.67,"l":89.55,"c":89.76,"v":1740700},{"d":"2023-10-02","o":90.04,"h":90.4,"l":89.19,"c":89.6,"v":1727600},{"d":"2023-10-03","o":89.17,"h":89.65,"l":86.09,"c":86.56,"v":2270700},{"d":"2023-10-04","o":86.96,"h":88.55,"l":86.71,"c":87.97,"v":2015800},{"d":"2023-10-05","o":87.5,"h":88.94,"l":87.39,"c":88.58,"v":2300400},{"d":"2023-10-06","o":88.12,"h":91.11,"l":88,"c":90.57,"v":2627600},{"d":"2023-10-09","o":88.8,"h":89.88,"l":88.36,"c":89.18,"v":2247100},{"d":"2023-10-10","o":89.3,"h":90.86,"l":89.26,"c":89.79,"v":2793500},{"d":"2023-10-11","o":90.97,"h":91.09,"l":88.79,"c":89.29,"v":2362100},{"d":"2023-10-12","o":89.5,"h":89.61,"l":87.61,"c":87.95,"v":2120000},{"d":"2023-10-13","o":88.03,"h":88.82,"l":86.25,"c":87.56,"v":2762100},{"d":"2023-10-16","o":88.01,"h":88.3,"l":85.08,"c":87.25,"v":3045400},{"d":"2023-10-17","o":86.85,"h":89.1,"l":86.85,"c":88.11,"v":2678600},{"d":"2023-10-18","o":87.37,"h":87.74,"l":86.02,"c":87.25,"v":3103100},{"d":"2023-10-19","o":86.74,"h":87.12,"l":83.05,"c":83.38,"v":2937900},{"d":"2023-10-20","o":83.23,"h":83.52,"l":81.31,"c":82.36,"v":3004600},{"d":"2023-10-23","o":82.36,"h":83.58,"l":81.57,"c":82.82,"v":1804400},{"d":"2023-10-24","o":83.46,"h":84.56,"l":83.45,"c":84,"v":1597400},{"d":"2023-10-25","o":83.51,"h":83.94,"l":81.25,"c":81.4,"v":1743400},{"d":"2023-10-26","o":81.2,"h":83.21,"l":80.66,"c":81.02,"v":2024400},{"d":"2023-10-27","o":81.06,"h":81.61,"l":79.84,"c":80.35,"v":1653500},{"d":"2023-10-30","o":81.25,"h":81.46,"l":79.72,"c":80.16,"v":2732800},{"d":"2023-10-31","o":80.1,"h":80.1,"l":77.11,"c":77.44,"v":5826500},{"d":"2023-11-01","o":83.49,"h":86.46,"l":80.5,"c":83.65,"v":5798800},{"d":"2023-11-02","o":84.39,"h":85.5,"l":83.61,"c":84.12,"v":2855900},{"d":"2023-11-03","o":84.97,"h":86.25,"l":83.59,"c":85.03,"v":3592000},{"d":"2023-11-06","o":85,"h":85.18,"l":82.3,"c":83.15,"v":2289800},{"d":"2023-11-07","o":82.95,"h":84.51,"l":82.71,"c":84.35,"v":2282900},{"d":"2023-11-08","o":84.36,"h":85.64,"l":84.03,"c":84.77,"v":1858600},{"d":"2023-11-09","o":85.15,"h":85.71,"l":83.88,"c":84.25,"v":2065000},{"d":"2023-11-10","o":84.97,"h":85.29,"l":83.93,"c":84.96,"v":1883600},{"d":"2023-11-13","o":84.52,"h":86.66,"l":84.23,"c":85.72,"v":2338000},{"d":"2023-11-14","o":87.44,"h":88.91,"l":87,"c":87.68,"v":2551700},{"d":"2023-11-15","o":87.68,"h":88.05,"l":86.53,"c":86.97,"v":1701000},{"d":"2023-11-16","o":86.35,"h":87.57,"l":85.97,"c":86.4,"v":1319600},{"d":"2023-11-17","o":86.52,"h":87.52,"l":85.84,"c":86.84,"v":1819100},{"d":"2023-11-20","o":86.84,"h":88.75,"l":86.21,"c":88.32,"v":2698300},{"d":"2023-11-21","o":87.9,"h":88.28,"l":87.85,"c":87.96,"v":2848300},{"d":"2023-11-22","o":88.95,"h":90.41,"l":88.18,"c":90.2,"v":2820000},{"d":"2023-11-24","o":90.25,"h":92.16,"l":90.25,"c":91.14,"v":1738600},{"d":"2023-11-27","o":91.31,"h":91.55,"l":90.06,"c":90.51,"v":2715000},{"d":"2023-11-28","o":90.31,"h":91.79,"l":90.31,"c":90.63,"v":3714700},{"d":"2023-11-29","o":90.81,"h":93.44,"l":90.78,"c":92.27,"v":4269900},{"d":"2023-11-30","o":89.28,"h":92.44,"l":89.28,"c":92,"v":4157000},{"d":"2023-12-01","o":91.63,"h":92.85,"l":91.22,"c":92.7,"v":3094900},{"d":"2023-12-04","o":90.67,"h":91.25,"l":88.59,"c":89.86,"v":3531200},{"d":"2023-12-05","o":89.46,"h":91.01,"l":89.12,"c":90.73,"v":1848200},{"d":"2023-12-06","o":92.01,"h":92.53,"l":90.37,"c":90.57,"v":2151000},{"d":"2023-12-07","o":90.8,"h":91.06,"l":89.45,"c":90.8,"v":2006700},{"d":"2023-12-08","o":90.68,"h":92.27,"l":90.54,"c":92.09,"v":1715500},{"d":"2023-12-11","o":92.27,"h":93.06,"l":91.51,"c":91.94,"v":1309400},{"d":"2023-12-12","o":92.1,"h":93.29,"l":91.79,"c":93.23,"v":1323000},{"d":"2023-12-13","o":93.21,"h":93.64,"l":91.71,"c":92.26,"v":3732900},{"d":"2023-12-14","o":92.76,"h":94.23,"l":91.07,"c":93.13,"v":4297700},{"d":"2023-12-15","o":93.16,"h":94.68,"l":92.99,"c":94.48,"v":3978900},{"d":"2023-12-18","o":94.59,"h":94.96,"l":93.49,"c":94.08,"v":1356700},{"d":"2023-12-19","o":94.76,"h":96.23,"l":94.25,"c":94.76,"v":2125500},{"d":"2023-12-20","o":94.2,"h":94.67,"l":91.45,"c":91.67,"v":2139500},{"d":"2023-12-21","o":92.24,"h":92.39,"l":90.79,"c":91.8,"v":1849100},{"d":"2023-12-22","o":91.9,"h":92.3,"l":91.16,"c":91.58,"v":1282800},{"d":"2023-12-26","o":91.66,"h":93.17,"l":91.43,"c":92.59,"v":1474000},{"d":"2023-12-27","o":92.7,"h":93.57,"l":92.26,"c":93.16,"v":957600},{"d":"2023-12-28","o":93.21,"h":94.61,"l":93.12,"c":94.27,"v":2004600},{"d":"2023-12-29","o":94.11,"h":94.64,"l":93.14,"c":93.19,"v":2329700},{"d":"2024-01-02","o":92.49,"h":92.58,"l":90.84,"c":91.33,"v":1955200},{"d":"2024-01-03","o":90.35,"h":92.62,"l":89.76,"c":92.17,"v":2465100},{"d":"2024-01-04","o":93.32,"h":96.41,"l":92.93,"c":94.8,"v":4026800},{"d":"2024-01-05","o":94.8,"h":95.45,"l":94.07,"c":94.93,"v":2415500},{"d":"2024-01-08","o":95.63,"h":96.29,"l":94.91,"c":96.29,"v":1764500},{"d":"2024-01-09","o":95.61,"h":95.76,"l":94.47,"c":95.66,"v":1796700},{"d":"2024-01-10","o":95.68,"h":97.16,"l":95.31,"c":96.72,"v":3235800},{"d":"2024-01-11","o":97,"h":97.27,"l":94.8,"c":95.34,"v":2033900},{"d":"2024-01-12","o":95.76,"h":96.27,"l":95.15,"c":95.41,"v":1378300},{"d":"2024-01-16","o":95,"h":95.47,"l":94.19,"c":95.46,"v":1280800},{"d":"2024-01-17","o":94.48,"h":96.58,"l":94.34,"c":96.06,"v":2000700},{"d":"2024-01-18","o":96.55,"h":96.92,"l":95.14,"c":96.58,"v":1904900},{"d":"2024-01-19","o":97.12,"h":98.94,"l":95.82,"c":98.94,"v":2653800},{"d":"2024-01-22","o":99.33,"h":99.63,"l":97.37,"c":97.45,"v":2062600},{"d":"2024-01-23","o":97.42,"h":97.5,"l":95.2,"c":95.31,"v":2302000},{"d":"2024-01-24","o":96.12,"h":98.8,"l":95.85,"c":98.08,"v":2279100},{"d":"2024-01-25","o":99.03,"h":100.05,"l":98.49,"c":99.98,"v":2973400},{"d":"2024-01-26","o":100.29,"h":100.5,"l":99.33,"c":100.31,"v":2053800},{"d":"2024-01-29","o":100.11,"h":101.33,"l":99.58,"c":101.21,"v":2121900},{"d":"2024-01-30","o":101.54,"h":101.9,"l":100.18,"c":101.6,"v":3105000},{"d":"2024-01-31","o":100.95,"h":102.21,"l":100.37,"c":100.4,"v":3337000},{"d":"2024-02-01","o":100.78,"h":101.66,"l":98,"c":100.55,"v":2817200},{"d":"2024-02-02","o":101.01,"h":103.81,"l":101.01,"c":103.13,"v":2223300},{"d":"2024-02-05","o":102.72,"h":103.41,"l":102.03,"c":103,"v":1701800},{"d":"2024-02-06","o":103.25,"h":104.84,"l":102.82,"c":104.47,"v":2163900},{"d":"2024-02-07","o":105,"h":106.53,"l":104.17,"c":105.9,"v":3283800},{"d":"2024-02-08","o":104.56,"h":108.96,"l":103.81,"c":107.41,"v":3047100},{"d":"2024-02-09","o":106.76,"h":110.23,"l":106.16,"c":109.93,"v":4078100},{"d":"2024-02-12","o":109.85,"h":111.73,"l":108.86,"c":108.88,"v":2928900},{"d":"2024-02-13","o":106.9,"h":111.15,"l":106.9,"c":109.87,"v":3421100},{"d":"2024-02-14","o":110.4,"h":113.08,"l":110.4,"c":112.57,"v":2922100},{"d":"2024-02-15","o":112.97,"h":114.29,"l":112.83,"c":114.05,"v":3145500},{"d":"2024-02-16","o":114,"h":115.03,"l":112.7,"c":112.71,"v":3293000},{"d":"2024-02-20","o":111.25,"h":112,"l":109.09,"c":109.6,"v":2653300},{"d":"2024-02-21","o":108.81,"h":110.11,"l":107.89,"c":109.28,"v":2339900},{"d":"2024-02-22","o":111.5,"h":112.42,"l":110.06,"c":111.51,"v":2359700},{"d":"2024-02-23","o":112.07,"h":112.47,"l":110.76,"c":111.61,"v":2606300},{"d":"2024-02-26","o":112,"h":112.38,"l":110.85,"c":110.88,"v":1958900},{"d":"2024-02-27","o":110.84,"h":111.19,"l":109.77,"c":110.82,"v":1898700},{"d":"2024-02-28","o":110.61,"h":112.47,"l":110.5,"c":111.79,"v":3512300},{"d":"2024-02-29","o":112,"h":112.22,"l":110.11,"c":111.8,"v":2881200},{"d":"2024-03-01","o":111.56,"h":113.62,"l":109.85,"c":111.01,"v":3255800},{"d":"2024-03-04","o":110.06,"h":112.19,"l":108.37,"c":111.36,"v":3300800},{"d":"2024-03-05","o":111.21,"h":111.62,"l":109.01,"c":109.41,"v":2132900},{"d":"2024-03-06","o":110.12,"h":110.88,"l":108.44,"c":108.8,"v":2315900},{"d":"2024-03-07","o":109.05,"h":111.22,"l":108.45,"c":110.91,"v":1639600},{"d":"2024-03-08","o":111,"h":111.11,"l":107.92,"c":108.75,"v":1757400},{"d":"2024-03-11","o":108.75,"h":108.9,"l":107.17,"c":108.76,"v":2446500},{"d":"2024-03-12","o":109,"h":110.37,"l":108.3,"c":109.94,"v":1545500},{"d":"2024-03-13","o":109.94,"h":111.63,"l":109.81,"c":109.98,"v":1553800},{"d":"2024-03-14","o":110.32,"h":110.4,"l":108.8,"c":110.01,"v":1984100},{"d":"2024-03-15","o":109.22,"h":110.99,"l":109.06,"c":110.41,"v":4125700},{"d":"2024-03-18","o":110.79,"h":111.75,"l":110.1,"c":110.28,"v":2235800},{"d":"2024-03-19","o":110,"h":111.46,"l":109.6,"c":110.74,"v":2338000},{"d":"2024-03-20","o":110.48,"h":112.7,"l":110,"c":112.64,"v":3427600},{"d":"2024-03-21","o":113.99,"h":116.55,"l":113.69,"c":114.53,"v":3599400},{"d":"2024-03-22","o":114.3,"h":114.58,"l":112.46,"c":112.58,"v":1504700},{"d":"2024-03-25","o":112.23,"h":113.85,"l":111.38,"c":113.42,"v":1612400},{"d":"2024-03-26","o":113.44,"h":114.72,"l":113.2,"c":113.89,"v":1471400},{"d":"2024-03-27","o":114.55,"h":115,"l":112.53,"c":113.58,"v":1733000},{"d":"2024-03-28","o":113.38,"h":113.42,"l":112.03,"c":112.45,"v":1515400},{"d":"2024-04-01","o":112.56,"h":113.06,"l":111.28,"c":112.47,"v":1472600},{"d":"2024-04-02","o":111.94,"h":111.94,"l":108.06,"c":110.56,"v":2479200},{"d":"2024-04-03","o":110.56,"h":112.91,"l":110.56,"c":112.59,"v":1513400},{"d":"2024-04-04","o":113.68,"h":115.45,"l":111.08,"c":111.08,"v":2636900},{"d":"2024-04-05","o":112.2,"h":114.85,"l":111.22,"c":114.67,"v":1517500},{"d":"2024-04-08","o":116,"h":116.45,"l":114.79,"c":116.06,"v":1683600},{"d":"2024-04-09","o":116.34,"h":117.15,"l":111.65,"c":111.87,"v":1961100},{"d":"2024-04-10","o":111,"h":115.52,"l":110,"c":114.22,"v":2418400},{"d":"2024-04-11","o":113.02,"h":114.33,"l":112.24,"c":113.02,"v":1425100},{"d":"2024-04-12","o":112,"h":112.68,"l":109.29,"c":110.13,"v":2217800},{"d":"2024-04-15","o":111.49,"h":112.34,"l":107.18,"c":107.58,"v":1855500},{"d":"2024-04-16","o":107.13,"h":108.33,"l":105.8,"c":107.83,"v":2208100},{"d":"2024-04-17","o":108.38,"h":108.64,"l":106.37,"c":107.49,"v":2430400},{"d":"2024-04-18","o":107.59,"h":108.37,"l":106.44,"c":107.3,"v":1531100},{"d":"2024-04-19","o":107.1,"h":108.78,"l":106.29,"c":107.63,"v":2222500},{"d":"2024-04-22","o":108.9,"h":111.72,"l":108.01,"c":110.6,"v":2540700},{"d":"2024-04-23","o":111.16,"h":114.05,"l":110.96,"c":113.77,"v":1874700},{"d":"2024-04-24","o":114.17,"h":114.33,"l":112.23,"c":112.72,"v":1410100},{"d":"2024-04-25","o":111.49,"h":112.98,"l":109.77,"c":111.88,"v":1399100},{"d":"2024-04-26","o":112.51,"h":112.51,"l":111.17,"c":112.22,"v":1537600},{"d":"2024-04-29","o":112.81,"h":113.31,"l":110.77,"c":110.91,"v":1766700},{"d":"2024-04-30","o":110.44,"h":111.28,"l":107.89,"c":108.38,"v":2405500},{"d":"2024-05-01","o":108.6,"h":110.07,"l":107.2,"c":107.77,"v":2223500},{"d":"2024-05-02","o":107.75,"h":113.15,"l":106.92,"c":112.07,"v":4930500},{"d":"2024-05-03","o":113,"h":113.25,"l":109.22,"c":109.46,"v":3300700},{"d":"2024-05-06","o":109.62,"h":111.69,"l":108.13,"c":111.48,"v":1906300},{"d":"2024-05-07","o":110.88,"h":113.75,"l":110.2,"c":113.18,"v":3273600},{"d":"2024-05-08","o":112.56,"h":113.36,"l":110.44,"c":113.32,"v":1935500},{"d":"2024-05-09","o":113.04,"h":113.78,"l":111.92,"c":112.19,"v":2587300},{"d":"2024-05-10","o":112.93,"h":112.93,"l":111.56,"c":112.06,"v":1263200},{"d":"2024-05-13","o":112.6,"h":112.6,"l":109.64,"c":109.78,"v":1757500},{"d":"2024-05-14","o":109.69,"h":110.94,"l":109.38,"c":110.87,"v":1506000},{"d":"2024-05-15","o":111.38,"h":115.48,"l":111.02,"c":115.32,"v":2333600},{"d":"2024-05-16","o":115,"h":115.2,"l":112.68,"c":112.73,"v":1814800},{"d":"2024-05-17","o":113.28,"h":113.65,"l":112.16,"c":113.08,"v":1782700},{"d":"2024-05-20","o":113.08,"h":113.92,"l":112.63,"c":112.95,"v":1395700},{"d":"2024-05-21","o":112.78,"h":114.9,"l":112.17,"c":114.7,"v":1553900},{"d":"2024-05-22","o":114.42,"h":115.54,"l":113.33,"c":113.84,"v":1161800},{"d":"2024-05-23","o":115,"h":115,"l":112.25,"c":112.88,"v":1264800},{"d":"2024-05-24","o":113.15,"h":115.89,"l":112.93,"c":115.52,"v":1944700},{"d":"2024-05-28","o":115.75,"h":117.21,"l":115.14,"c":115.6,"v":2507700},{"d":"2024-05-29","o":114.79,"h":114.79,"l":112.16,"c":113.17,"v":1779700},{"d":"2024-05-30","o":112.99,"h":116.82,"l":112.92,"c":116.77,"v":2117200},{"d":"2024-05-31","o":117.23,"h":119.55,"l":113.22,"c":116.16,"v":5138200},{"d":"2024-06-03","o":116.94,"h":117.19,"l":114.38,"c":116.55,"v":2801500},{"d":"2024-06-04","o":115.66,"h":117.02,"l":113.73,"c":113.88,"v":2251200},{"d":"2024-06-05","o":114.74,"h":116.32,"l":113.81,"c":116.28,"v":2033800},{"d":"2024-06-06","o":116.28,"h":119.3,"l":112.2,"c":112.97,"v":2985400},{"d":"2024-06-07","o":112.82,"h":114.11,"l":111.13,"c":112.36,"v":2854000},{"d":"2024-06-10","o":112.3,"h":118.93,"l":111.65,"c":118.77,"v":4711700},{"d":"2024-06-11","o":118.39,"h":118.51,"l":115.7,"c":116.71,"v":2774000},{"d":"2024-06-12","o":118.85,"h":119.69,"l":118.05,"c":118.38,"v":2832000},{"d":"2024-06-13","o":118.02,"h":118.78,"l":114.59,"c":116.28,"v":1711600},{"d":"2024-06-14","o":115,"h":116.3,"l":113.6,"c":115.87,"v":2072300},{"d":"2024-06-17","o":115.96,"h":116.97,"l":114.86,"c":116.29,"v":1303900},{"d":"2024-06-18","o":116.35,"h":117.64,"l":115.72,"c":117.32,"v":1518000},{"d":"2024-06-20","o":116.85,"h":118.57,"l":116.85,"c":118.43,"v":2013500},{"d":"2024-06-21","o":118.1,"h":118.21,"l":116.35,"c":117.78,"v":3767100},{"d":"2024-06-24","o":117.3,"h":119.55,"l":117.21,"c":118.28,"v":2865700},{"d":"2024-06-25","o":117.58,"h":119,"l":116.58,"c":118.47,"v":2090400},{"d":"2024-06-26","o":117.95,"h":118.17,"l":116.88,"c":118.06,"v":1735900},{"d":"2024-06-27","o":117.4,"h":118.53,"l":117.06,"c":118,"v":2319100},{"d":"2024-06-28","o":118.5,"h":119.3,"l":117.84,"c":118.07,"v":15003100},{"d":"2024-07-01","o":119.07,"h":119.33,"l":116.52,"c":118.74,"v":3010800},{"d":"2024-07-02","o":118.04,"h":120.18,"l":117.33,"c":120.04,"v":2426400},{"d":"2024-07-03","o":120.4,"h":120.8,"l":118.99,"c":119.8,"v":1812200},{"d":"2024-07-05","o":119.59,"h":120.14,"l":117.57,"c":118.74,"v":1596300},{"d":"2024-07-08","o":118.71,"h":119.01,"l":115.71,"c":115.92,"v":2128400},{"d":"2024-07-09","o":115.74,"h":117.88,"l":115.42,"c":116.68,"v":1354700},{"d":"2024-07-10","o":117.24,"h":119.39,"l":117.01,"c":119.21,"v":1259400},{"d":"2024-07-11","o":119.8,"h":121.23,"l":119.19,"c":121.1,"v":1685300},{"d":"2024-07-12","o":121.49,"h":122.76,"l":120.44,"c":120.54,"v":1461600},{"d":"2024-07-15","o":121.25,"h":122.54,"l":120.62,"c":122.5,"v":1905200},{"d":"2024-07-16","o":123,"h":124.01,"l":122.13,"c":124,"v":2180800},{"d":"2024-07-17","o":122.97,"h":123.38,"l":120.15,"c":121.18,"v":2135600},{"d":"2024-07-18","o":121.46,"h":122.6,"l":120.26,"c":120.33,"v":1630400},{"d":"2024-07-19","o":121.11,"h":121.95,"l":119.83,"c":120.51,"v":1746600},{"d":"2024-07-22","o":121.22,"h":124.3,"l":121.07,"c":123.99,"v":1936900},{"d":"2024-07-23","o":123.76,"h":125.31,"l":123.27,"c":124.84,"v":2088200},{"d":"2024-07-24","o":123.75,"h":125.06,"l":121.3,"c":121.72,"v":1887000},{"d":"2024-07-25","o":122.06,"h":124.33,"l":119.46,"c":121.66,"v":2516100},{"d":"2024-07-26","o":123.69,"h":123.74,"l":121.09,"c":122.16,"v":2097700},{"d":"2024-07-29","o":123.05,"h":123.34,"l":121.44,"c":122.06,"v":1657700},{"d":"2024-07-30","o":122.89,"h":124.38,"l":121.61,"c":122.64,"v":2200900},{"d":"2024-07-31","o":125.06,"h":126.45,"l":123.78,"c":125.31,"v":3662700},{"d":"2024-08-01","o":120,"h":122.91,"l":115.21,"c":115.97,"v":8726000},{"d":"2024-08-02","o":110.11,"h":111.85,"l":102.83,"c":103.53,"v":8835100},{"d":"2024-08-05","o":97.46,"h":101.71,"l":95.11,"c":99.16,"v":6621900},{"d":"2024-08-06","o":101.75,"h":106.16,"l":101.45,"c":103.46,"v":6501200},{"d":"2024-08-07","o":106.04,"h":107.54,"l":102.59,"c":103.12,"v":3875700},{"d":"2024-08-08","o":104.75,"h":105.62,"l":102.14,"c":103.19,"v":5464400},{"d":"2024-08-09","o":103.46,"h":104.91,"l":103.05,"c":104.7,"v":2779700},{"d":"2024-08-12","o":104.2,"h":104.48,"l":102.42,"c":103.03,"v":2653200},{"d":"2024-08-13","o":103.82,"h":105.35,"l":103.77,"c":104.61,"v":1831400},{"d":"2024-08-14","o":105.03,"h":106.68,"l":104.61,"c":105.98,"v":1674800},{"d":"2024-08-15","o":108.63,"h":111.39,"l":108.41,"c":110.83,"v":3826900},{"d":"2024-08-16","o":110.18,"h":111.49,"l":109.29,"c":111,"v":1950100},{"d":"2024-08-19","o":111.05,"h":112.01,"l":110.82,"c":111.61,"v":1558600},{"d":"2024-08-20","o":111.26,"h":111.97,"l":108.95,"c":109.85,"v":1593000},{"d":"2024-08-21","o":109.94,"h":109.99,"l":108.29,"c":109.28,"v":1667200},{"d":"2024-08-22","o":109.26,"h":109.99,"l":108.06,"c":108.47,"v":1773800},{"d":"2024-08-23","o":109.23,"h":111.72,"l":108.67,"c":111.51,"v":1874500},{"d":"2024-08-26","o":111.97,"h":112.8,"l":111.44,"c":111.89,"v":1315900},{"d":"2024-08-27","o":112.56,"h":114.18,"l":112.05,"c":113.58,"v":2083400},{"d":"2024-08-28","o":113.51,"h":114.65,"l":112.91,"c":113.39,"v":1853900},{"d":"2024-08-29","o":113.87,"h":114.71,"l":112.89,"c":113.26,"v":2741900},{"d":"2024-08-30","o":113.92,"h":116.22,"l":112.66,"c":115.73,"v":2645000},{"d":"2024-09-03","o":114.26,"h":114.75,"l":110.71,"c":111.32,"v":3076400},{"d":"2024-09-04","o":110.98,"h":111.61,"l":108.01,"c":109.53,"v":2779300},{"d":"2024-09-05","o":109.96,"h":110.09,"l":107.62,"c":108.85,"v":2490400},{"d":"2024-09-06","o":109.18,"h":111.22,"l":106.47,"c":108,"v":4233200},{"d":"2024-09-09","o":106.21,"h":108.94,"l":105.74,"c":107.59,"v":4438800},{"d":"2024-09-10","o":107.91,"h":108.35,"l":103.17,"c":106.74,"v":3774900},{"d":"2024-09-11","o":108.92,"h":108.99,"l":104.37,"c":108.67,"v":2878800},{"d":"2024-09-12","o":109.68,"h":112.46,"l":108.51,"c":112.37,"v":2505700},{"d":"2024-09-13","o":113,"h":115.67,"l":112.73,"c":114.39,"v":2917000},{"d":"2024-09-16","o":114.77,"h":117.36,"l":113.83,"c":117.16,"v":2341200},{"d":"2024-09-17","o":117.67,"h":118.41,"l":116.19,"c":117.79,"v":2213600},{"d":"2024-09-18","o":118.54,"h":119.43,"l":117.4,"c":117.55,"v":2505600},{"d":"2024-09-19","o":120.5,"h":122.33,"l":119.35,"c":121.62,"v":2236900},{"d":"2024-09-20","o":121.57,"h":125.29,"l":121.12,"c":124.48,"v":4562700},{"d":"2024-09-23","o":125.27,"h":126.93,"l":124.2,"c":125.23,"v":3157700},{"d":"2024-09-24","o":124.88,"h":126.07,"l":124.29,"c":125.13,"v":3173300},{"d":"2024-09-25","o":126.26,"h":126.43,"l":123.91,"c":124.53,"v":2377200},{"d":"2024-09-26","o":125.5,"h":125.78,"l":124.49,"c":125.5,"v":2409400},{"d":"2024-09-27","o":126.02,"h":126.31,"l":124.9,"c":125.81,"v":2293300},{"d":"2024-09-30","o":125,"h":125.53,"l":123.28,"c":124.91,"v":3685300},{"d":"2024-10-01","o":126.04,"h":133.05,"l":124.46,"c":132.01,"v":5703900},{"d":"2024-10-02","o":132.61,"h":135.29,"l":131.55,"c":132.7,"v":6003700},{"d":"2024-10-03","o":133,"h":133.46,"l":128.51,"c":131.36,"v":3591600},{"d":"2024-10-04","o":134.11,"h":136.26,"l":133.66,"c":135.33,"v":3846900},{"d":"2024-10-07","o":134.97,"h":135.42,"l":133.61,"c":134.22,"v":2276600},{"d":"2024-10-08","o":134.66,"h":136.22,"l":134.4,"c":136.1,"v":2851500},{"d":"2024-10-09","o":135.85,"h":138.07,"l":135,"c":138.02,"v":2777700},{"d":"2024-10-10","o":138.04,"h":140.35,"l":137.47,"c":137.92,"v":4116300},{"d":"2024-10-11","o":138.19,"h":140.3,"l":138.02,"c":140.21,"v":2716500},{"d":"2024-10-14","o":141.07,"h":141.63,"l":139.63,"c":141.37,"v":2113600},{"d":"2024-10-15","o":141.5,"h":142.58,"l":140.29,"c":141.55,"v":2520500},{"d":"2024-10-16","o":142.62,"h":143.04,"l":141.5,"c":142.85,"v":2360300},{"d":"2024-10-17","o":146.27,"h":146.82,"l":143.58,"c":145.19,"v":2548000},{"d":"2024-10-18","o":145.06,"h":145.88,"l":143.82,"c":145.01,"v":2119700},{"d":"2024-10-21","o":145.87,"h":145.87,"l":143.93,"c":144.76,"v":2143100},{"d":"2024-10-22","o":143.3,"h":144.44,"l":142.86,"c":143.94,"v":1926600},{"d":"2024-10-23","o":143.67,"h":144.98,"l":141.9,"c":143.54,"v":1652700},{"d":"2024-10-24","o":144.62,"h":146.7,"l":143.54,"c":146.29,"v":3174400},{"d":"2024-10-25","o":144.7,"h":144.93,"l":141.92,"c":143.09,"v":2354800},{"d":"2024-10-28","o":144.04,"h":145.2,"l":143.29,"c":144.84,"v":1941700},{"d":"2024-10-29","o":144.61,"h":146.19,"l":143.59,"c":146.02,"v":2368500},{"d":"2024-10-30","o":145.7,"h":147.04,"l":145.51,"c":145.86,"v":2456100},{"d":"2024-10-31","o":145.24,"h":146.22,"l":143.1,"c":143.26,"v":2845000},{"d":"2024-11-01","o":144.19,"h":144.43,"l":140.68,"c":141,"v":3130600},{"d":"2024-11-04","o":141.12,"h":142.11,"l":139.05,"c":139.43,"v":3728500},{"d":"2024-11-05","o":147,"h":151.84,"l":145.53,"c":149.27,"v":4864500},{"d":"2024-11-06","o":160.26,"h":166.72,"l":160.26,"c":163.67,"v":8676700},{"d":"2024-11-07","o":161.2,"h":162.24,"l":159.31,"c":159.82,"v":3563700},{"d":"2024-11-08","o":158.28,"h":162.15,"l":158.2,"c":162,"v":3093000},{"d":"2024-11-11","o":164.07,"h":168.67,"l":163.3,"c":166.75,"v":4693300},{"d":"2024-11-12","o":165.07,"h":166.44,"l":162.47,"c":163.75,"v":2810000},{"d":"2024-11-13","o":163.75,"h":165.91,"l":163.38,"c":164.34,"v":2591300},{"d":"2024-11-14","o":165.36,"h":166.66,"l":163.41,"c":164.31,"v":3357500},{"d":"2024-11-15","o":162.97,"h":163.85,"l":161.15,"c":163.63,"v":2519000},{"d":"2024-11-18","o":163.73,"h":165.11,"l":161.34,"c":164.31,"v":2977000},{"d":"2024-11-19","o":164.5,"h":169.15,"l":163.95,"c":168.25,"v":4707100},{"d":"2024-11-20","o":167.49,"h":168.09,"l":160.89,"c":162.89,"v":5836900},{"d":"2024-11-21","o":164.51,"h":165.95,"l":162.31,"c":165.02,"v":5784000},{"d":"2024-11-22","o":167.03,"h":169.58,"l":166.85,"c":167.56,"v":3970600},{"d":"2024-11-25","o":172.35,"h":176.75,"l":172.02,"c":174.7,"v":6091900},{"d":"2024-11-26","o":173.02,"h":175.91,"l":171.83,"c":175.64,"v":2733700},{"d":"2024-11-27","o":175,"h":176.57,"l":173.75,"c":173.85,"v":1899500},{"d":"2024-11-29","o":175.95,"h":176.4,"l":174.23,"c":175.03,"v":1429200},{"d":"2024-12-02","o":176.06,"h":176.11,"l":171.9,"c":172.34,"v":2935700},{"d":"2024-12-03","o":173.75,"h":174.23,"l":172.24,"c":173,"v":4156800},{"d":"2024-12-04","o":173,"h":175.71,"l":172,"c":174.73,"v":4785700},{"d":"2024-12-05","o":174.61,"h":178.75,"l":174.07,"c":175.73,"v":3823300},{"d":"2024-12-06","o":176.77,"h":178.11,"l":174.17,"c":177.85,"v":3969600},{"d":"2024-12-09","o":189.3,"h":189.49,"l":171.66,"c":172.47,"v":19351400},{"d":"2024-12-10","o":173.17,"h":176.68,"l":172.74,"c":174.71,"v":7561800},{"d":"2024-12-11","o":175.41,"h":179.48,"l":172.11,"c":178.61,"v":6023000},{"d":"2024-12-12","o":178.53,"h":179.37,"l":175.27,"c":176.41,"v":3547400},{"d":"2024-12-13","o":176.41,"h":177.52,"l":174.88,"c":176.43,"v":3166600},{"d":"2024-12-16","o":176.24,"h":179.42,"l":175.89,"c":178.15,"v":5958900},{"d":"2024-12-17","o":176.5,"h":177.73,"l":172.9,"c":176.32,"v":7018500},{"d":"2024-12-18","o":176.62,"h":178.11,"l":166.45,"c":167.44,"v":7927900},{"d":"2024-12-19","o":170.05,"h":173.56,"l":169.37,"c":169.63,"v":7908400},{"d":"2024-12-20","o":167.5,"h":174.85,"l":167.39,"c":171.03,"v":91314300},{"d":"2024-12-23","o":170.64,"h":172.78,"l":168.28,"c":171.63,"v":4447700},{"d":"2024-12-24","o":172.51,"h":174.85,"l":171.8,"c":174.85,"v":1023900},{"d":"2024-12-26","o":173.63,"h":175.08,"l":172.51,"c":174.37,"v":1348400},{"d":"2024-12-27","o":172.68,"h":173.41,"l":169.7,"c":170.28,"v":2859000},{"d":"2024-12-30","o":167.95,"h":168.87,"l":165.18,"c":166.51,"v":2597800},{"d":"2024-12-31","o":167,"h":167.6,"l":164.93,"c":165.16,"v":2817000},{"d":"2025-01-02","o":166.99,"h":166.99,"l":163.05,"c":165.86,"v":3079600},{"d":"2025-01-03","o":166.13,"h":169.43,"l":165.17,"c":169.06,"v":2491500},{"d":"2025-01-06","o":170.8,"h":172.11,"l":169.03,"c":169.1,"v":3233400},{"d":"2025-01-07","o":170,"h":170.15,"l":161.23,"c":162.45,"v":4062800},{"d":"2025-01-08","o":162.61,"h":163.13,"l":159.44,"c":161.98,"v":3283500},{"d":"2025-01-10","o":160,"h":160,"l":154.58,"c":155.39,"v":4502700},{"d":"2025-01-13","o":153.69,"h":155,"l":152.73,"c":154.8,"v":3441800},{"d":"2025-01-14","o":156.65,"h":159.92,"l":155.61,"c":159.33,"v":3511900},{"d":"2025-01-15","o":166,"h":167.88,"l":163.67,"c":164.85,"v":3852400},{"d":"2025-01-16","o":165.54,"h":166.47,"l":164.4,"c":165.92,"v":4209000},{"d":"2025-01-17","o":167.27,"h":169.02,"l":166.01,"c":166.99,"v":3580300},{"d":"2025-01-21","o":168.96,"h":171.93,"l":168.38,"c":169.24,"v":4107600},{"d":"2025-01-22","o":170,"h":171.32,"l":167.7,"c":168.9,"v":3202000},{"d":"2025-01-23","o":168.2,"h":173.49,"l":168.19,"c":169.75,"v":3264900},{"d":"2025-01-24","o":169.51,"h":172.26,"l":169.26,"c":172.06,"v":2410600},{"d":"2025-01-27","o":167.94,"h":169.25,"l":163.9,"c":167.26,"v":3299300},{"d":"2025-01-28","o":168.26,"h":170.7,"l":165.44,"c":169.31,"v":3672300},{"d":"2025-01-29","o":169.46,"h":172.19,"l":168.6,"c":171.1,"v":2735100},{"d":"2025-01-30","o":172.8,"h":173.39,"l":168.88,"c":171.76,"v":2644700},{"d":"2025-01-31","o":172.68,"h":174.91,"l":170.62,"c":170.98,"v":2452000},{"d":"2025-02-03","o":166.28,"h":169.5,"l":165.23,"c":167.12,"v":3257300},{"d":"2025-02-04","o":164.02,"h":169.33,"l":161.06,"c":162.59,"v":5539400},{"d":"2025-02-05","o":161.17,"h":166.17,"l":160.38,"c":165.75,"v":2844700},{"d":"2025-02-06","o":168.11,"h":168.25,"l":163.21,"c":164.88,"v":2181100},{"d":"2025-02-07","o":165.56,"h":167.15,"l":163.11,"c":163.45,"v":2484800},{"d":"2025-02-10","o":164.49,"h":164.76,"l":160.79,"c":162.17,"v":2165300},{"d":"2025-02-11","o":160.5,"h":160.54,"l":156.88,"c":158.08,"v":3787000},{"d":"2025-02-12","o":155.1,"h":157.98,"l":152.8,"c":157.44,"v":4266200},{"d":"2025-02-13","o":158.2,"h":159.89,"l":156.9,"c":157.92,"v":2441900},{"d":"2025-02-14","o":158.27,"h":163.15,"l":157.59,"c":162.81,"v":2665800},{"d":"2025-02-18","o":163.51,"h":164.22,"l":160.69,"c":162.06,"v":2503200},{"d":"2025-02-19","o":160.5,"h":161.17,"l":159.12,"c":160.27,"v":3035500},{"d":"2025-02-20","o":159.96,"h":160.2,"l":154.33,"c":156.79,"v":3567000},{"d":"2025-02-21","o":157.1,"h":157.45,"l":148.6,"c":150.55,"v":3731500},{"d":"2025-02-24","o":151.91,"h":152.66,"l":146.44,"c":147.87,"v":4379300},{"d":"2025-02-25","o":148,"h":148.9,"l":141.2,"c":145.3,"v":5772700},{"d":"2025-02-26","o":146.49,"h":150.91,"l":146.15,"c":147.65,"v":2781800},{"d":"2025-02-27","o":149.49,"h":151.74,"l":147.13,"c":147.44,"v":3539200},{"d":"2025-02-28","o":146.33,"h":149.34,"l":145.01,"c":149.27,"v":4825700},{"d":"2025-03-03","o":150.89,"h":151.8,"l":143.51,"c":144.58,"v":3410200},{"d":"2025-03-04","o":140.92,"h":141.77,"l":134.19,"c":137.92,"v":5490200},{"d":"2025-03-05","o":138.18,"h":141.47,"l":135.69,"c":140.53,"v":4254200},{"d":"2025-03-06","o":135,"h":137.98,"l":132.84,"c":134.78,"v":4511800},{"d":"2025-03-07","o":134.48,"h":135.3,"l":127.56,"c":132.4,"v":5946500},{"d":"2025-03-10","o":128.11,"h":128.11,"l":123.39,"c":126.01,"v":5794200},{"d":"2025-03-11","o":126.68,"h":131.83,"l":125.96,"c":130.42,"v":6451200},{"d":"2025-03-12","o":133.82,"h":137.15,"l":132.44,"c":134.92,"v":6258200},{"d":"2025-03-13","o":135.04,"h":136.09,"l":128.61,"c":130.24,"v":4018000},{"d":"2025-03-14","o":133.28,"h":134.65,"l":130.62,"c":134.32,"v":2876600},{"d":"2025-03-17","o":134,"h":140.19,"l":133.69,"c":138.7,"v":4332900},{"d":"2025-03-18","o":138.81,"h":139.45,"l":136,"c":137.44,"v":2269000},{"d":"2025-03-19","o":137.98,"h":145.36,"l":136.25,"c":143.4,"v":4758100},{"d":"2025-03-20","o":141.26,"h":146.15,"l":140.94,"c":144.77,"v":3610800},{"d":"2025-03-21","o":143.33,"h":144.85,"l":141.23,"c":143.41,"v":4012200},{"d":"2025-03-24","o":146.98,"h":150.25,"l":146.38,"c":148.4,"v":3156100},{"d":"2025-03-25","o":148.73,"h":150.31,"l":147.14,"c":147.9,"v":2429900},{"d":"2025-03-26","o":148.83,"h":149.97,"l":143.95,"c":144.64,"v":2590100},{"d":"2025-03-27","o":143.32,"h":144.2,"l":140.01,"c":142.03,"v":2226400},{"d":"2025-03-28","o":141.25,"h":142.28,"l":135.6,"c":136.96,"v":3123900},{"d":"2025-03-31","o":134.82,"h":137.87,"l":130.76,"c":136.94,"v":3977500},{"d":"2025-04-01","o":136.61,"h":138.57,"l":133.96,"c":138.37,"v":2934000},{"d":"2025-04-02","o":135.17,"h":142.78,"l":135.17,"c":141.52,"v":2418300},{"d":"2025-04-03","o":128.53,"h":128.9,"l":122.14,"c":123.45,"v":11819600},{"d":"2025-04-04","o":116.43,"h":117.18,"l":105.61,"c":108.68,"v":13261700},{"d":"2025-04-07","o":103.31,"h":119.49,"l":102.58,"c":112.36,"v":11194500},{"d":"2025-04-08","o":119.44,"h":121.29,"l":108.02,"c":110.41,"v":7460400},{"d":"2025-04-09","o":111.1,"h":130.95,"l":108.1,"c":128.45,"v":10416100},{"d":"2025-04-10","o":125,"h":125.82,"l":117.35,"c":123.93,"v":10693000},{"d":"2025-04-11","o":122.53,"h":126.26,"l":118.43,"c":125.92,"v":6257000},{"d":"2025-04-14","o":128,"h":128.92,"l":123.79,"c":125.52,"v":4010000},{"d":"2025-04-15","o":125.62,"h":129.79,"l":125.62,"c":127.84,"v":3113800},{"d":"2025-04-16","o":125.8,"h":127.64,"l":123.3,"c":125.21,"v":2264200},{"d":"2025-04-17","o":126.28,"h":127.89,"l":125.02,"c":126.78,"v":2638600},{"d":"2025-04-21","o":124.63,"h":125.12,"l":118.28,"c":119.63,"v":4492200},{"d":"2025-04-22","o":122.15,"h":124.32,"l":121.28,"c":123.71,"v":3325300},{"d":"2025-04-23","o":130,"h":133.31,"l":126.19,"c":126.55,"v":3812600},{"d":"2025-04-24","o":127.1,"h":133.85,"l":126.74,"c":133.32,"v":2774800},{"d":"2025-04-25","o":132.16,"h":135,"l":131.5,"c":133.4,"v":2588300},{"d":"2025-04-28","o":134.42,"h":137.33,"l":134.06,"c":136.36,"v":2924900},{"d":"2025-04-29","o":136.06,"h":138.17,"l":134.59,"c":137.55,"v":2754500},{"d":"2025-04-30","o":133.16,"h":136.99,"l":131.5,"c":136.48,"v":4536500},{"d":"2025-05-01","o":137.64,"h":140.12,"l":137.13,"c":137.89,"v":3563900},{"d":"2025-05-02","o":134.15,"h":137.48,"l":133,"c":135.37,"v":4382000},{"d":"2025-05-05","o":133.5,"h":137.29,"l":132.77,"c":133.98,"v":4321400},{"d":"2025-05-06","o":131.89,"h":133.33,"l":129.19,"c":129.31,"v":3888800},{"d":"2025-05-07","o":129.57,"h":130.65,"l":127.88,"c":129.34,"v":4039500},{"d":"2025-05-08","o":131.19,"h":135.75,"l":130.46,"c":133.19,"v":4448100},{"d":"2025-05-09","o":134.11,"h":134.56,"l":131.52,"c":132.46,"v":2734800},{"d":"2025-05-12","o":140.77,"h":143.61,"l":140.45,"c":143.45,"v":6407600},{"d":"2025-05-13","o":143.74,"h":146.85,"l":143,"c":145.07,"v":3913200},{"d":"2025-05-14","o":146.2,"h":147.44,"l":143.6,"c":144.24,"v":3244000},{"d":"2025-05-15","o":142.54,"h":144.6,"l":141.92,"c":143.99,"v":2942200},{"d":"2025-05-16","o":143.72,"h":144.38,"l":142.69,"c":143.84,"v":2404400},{"d":"2025-05-19","o":140.54,"h":143.06,"l":140.07,"c":142.61,"v":1774900},{"d":"2025-05-20","o":141.51,"h":142.17,"l":138.51,"c":139.29,"v":3076300},{"d":"2025-05-21","o":136.88,"h":137.33,"l":130.64,"c":130.68,"v":5103700},{"d":"2025-05-22","o":130.46,"h":131.76,"l":129.46,"c":130.81,"v":2976600},{"d":"2025-05-23","o":127.45,"h":132.07,"l":126.79,"c":130.87,"v":2341200},{"d":"2025-05-27","o":132.99,"h":133.75,"l":131.52,"c":133.17,"v":2474100},{"d":"2025-05-28","o":133.82,"h":135,"l":131.41,"c":131.51,"v":2276400},{"d":"2025-05-29","o":133.21,"h":133.39,"l":130.78,"c":131.7,"v":2064800},{"d":"2025-05-30","o":131.09,"h":131.22,"l":128.02,"c":130.69,"v":5097900},{"d":"2025-06-02","o":130.04,"h":130.84,"l":127.37,"c":130.52,"v":2690600},{"d":"2025-06-03","o":130.95,"h":131.79,"l":129.15,"c":131.1,"v":2045400},{"d":"2025-06-04","o":131.78,"h":132.8,"l":130.22,"c":130.3,"v":2057200},{"d":"2025-06-05","o":130.66,"h":131.43,"l":129.15,"c":130.28,"v":1969400},{"d":"2025-06-06","o":133.37,"h":134.94,"l":132.23,"c":133.45,"v":1963300},{"d":"2025-06-09","o":134.22,"h":134.84,"l":133.08,"c":133.51,"v":1729000},{"d":"2025-06-10","o":133.6,"h":136.15,"l":133.38,"c":135.62,"v":3164600},{"d":"2025-06-11","o":136,"h":139.5,"l":136,"c":138.03,"v":2950400},{"d":"2025-06-12","o":136.11,"h":138.52,"l":136,"c":138.11,"v":3253000},{"d":"2025-06-13","o":135.54,"h":136.62,"l":131.2,"c":132.11,"v":4238000},{"d":"2025-06-16","o":133.5,"h":136.38,"l":132.84,"c":134.1,"v":2168700},{"d":"2025-06-17","o":132.88,"h":133.97,"l":131.43,"c":132.36,"v":2185700},{"d":"2025-06-18","o":131.85,"h":134.65,"l":131.85,"c":133.09,"v":2300800},{"d":"2025-06-20","o":134.44,"h":135.75,"l":133.5,"c":134.52,"v":4569600},{"d":"2025-06-23","o":134.06,"h":134.97,"l":128.93,"c":134.03,"v":2641600},{"d":"2025-06-24","o":136.96,"h":140.97,"l":136.14,"c":139.91,"v":3203100},{"d":"2025-06-25","o":140,"h":141.25,"l":136.82,"c":137.73,"v":2317100},{"d":"2025-06-26","o":138,"h":139.7,"l":137.3,"c":139.35,"v":2442000},{"d":"2025-06-27","o":140.44,"h":144.19,"l":139.85,"c":142.92,"v":8391400},{"d":"2025-06-30","o":145,"h":145.03,"l":141.11,"c":141.87,"v":2685000},{"d":"2025-07-01","o":141.02,"h":142.89,"l":139.93,"c":141.63,"v":2398500},{"d":"2025-07-02","o":141.01,"h":143.03,"l":140.37,"c":142.78,"v":2124400},{"d":"2025-07-03","o":143.1,"h":145.43,"l":142.58,"c":144.47,"v":1402200},{"d":"2025-07-07","o":143.31,"h":144.35,"l":140.17,"c":141.53,"v":2104200},{"d":"2025-07-08","o":142.12,"h":146.12,"l":140.52,"c":145.01,"v":2841500},{"d":"2025-07-09","o":146.25,"h":147.2,"l":145.02,"c":146.65,"v":2759500},{"d":"2025-07-10","o":146.63,"h":149.76,"l":146,"c":148.21,"v":3078700},{"d":"2025-07-11","o":146.7,"h":148.04,"l":146.5,"c":147.18,"v":1474500},{"d":"2025-07-14","o":146.95,"h":148.86,"l":146,"c":148.53,"v":1837900},{"d":"2025-07-15","o":148.39,"h":149.1,"l":145.4,"c":145.72,"v":1618200},{"d":"2025-07-16","o":148.24,"h":152.94,"l":147.92,"c":152.71,"v":3928100},{"d":"2025-07-17","o":152.66,"h":157.28,"l":152.4,"c":156.05,"v":3951500},{"d":"2025-07-18","o":156.89,"h":156.89,"l":151.37,"c":152,"v":2928500},{"d":"2025-07-21","o":152.66,"h":153.25,"l":148.53,"c":148.69,"v":2303200},{"d":"2025-07-22","o":148.72,"h":149.93,"l":146.68,"c":149.65,"v":2033500},{"d":"2025-07-23","o":151,"h":152.42,"l":149.59,"c":151.85,"v":2291200},{"d":"2025-07-24","o":153.05,"h":153.43,"l":151.61,"c":151.64,"v":1999100},{"d":"2025-07-25","o":151.62,"h":152,"l":149.25,"c":151.13,"v":1620700},{"d":"2025-07-28","o":151.43,"h":151.87,"l":148.21,"c":148.7,"v":3095300},{"d":"2025-07-29","o":149.27,"h":149.76,"l":145.33,"c":147.82,"v":2545700},{"d":"2025-07-30","o":148.44,"h":148.85,"l":144.24,"c":145.46,"v":2085100},{"d":"2025-07-31","o":145.95,"h":147.68,"l":144.06,"c":145.32,"v":2702400},{"d":"2025-08-01","o":142.01,"h":142.01,"l":135.67,"c":138.29,"v":4587500},{"d":"2025-08-04","o":140.16,"h":142.35,"l":138.82,"c":142.02,"v":4227400},{"d":"2025-08-05","o":148.93,"h":151.58,"l":143.16,"c":145.54,"v":5431700},{"d":"2025-08-06","o":146.49,"h":148.27,"l":144.47,"c":145.87,"v":3190700},{"d":"2025-08-07","o":149.84,"h":149.84,"l":138.1,"c":141.11,"v":5253700},{"d":"2025-08-08","o":141.79,"h":143.54,"l":140.61,"c":141.97,"v":3008700},{"d":"2025-08-11","o":141.92,"h":144.14,"l":141.68,"c":142.12,"v":2491800},{"d":"2025-08-12","o":144.09,"h":146.72,"l":142.53,"c":144.6,"v":2913200},{"d":"2025-08-13","o":145.82,"h":146.13,"l":138.37,"c":140.95,"v":5540300},{"d":"2025-08-14","o":140.04,"h":141.33,"l":139.03,"c":140.68,"v":2562700},{"d":"2025-08-15","o":142.27,"h":142.38,"l":138.41,"c":139.39,"v":3157600},{"d":"2025-08-18","o":138.29,"h":140.67,"l":137.86,"c":139.39,"v":2244400},{"d":"2025-08-19","o":139.32,"h":140,"l":136.53,"c":137.08,"v":2927900},{"d":"2025-08-20","o":136,"h":136.12,"l":132.72,"c":135.34,"v":3363000},{"d":"2025-08-21","o":134.15,"h":135.2,"l":133.09,"c":134.01,"v":2628100},{"d":"2025-08-22","o":134.91,"h":138.04,"l":134.02,"c":134.2,"v":3420400},{"d":"2025-08-25","o":134.02,"h":135.62,"l":133.81,"c":133.89,"v":2762600},{"d":"2025-08-26","o":133.22,"h":134.68,"l":132.22,"c":134.4,"v":3634400},{"d":"2025-08-27","o":134.06,"h":136.29,"l":133.59,"c":135.72,"v":2997000},{"d":"2025-08-28","o":135.91,"h":137.17,"l":135.82,"c":136.39,"v":2190000},{"d":"2025-08-29","o":136.44,"h":137.39,"l":135.96,"c":136.23,"v":4975900},{"d":"2025-09-02","o":134.35,"h":135.98,"l":132.28,"c":135.84,"v":3697100},{"d":"2025-09-03","o":135.06,"h":135.92,"l":130.51,"c":132.63,"v":4596800},{"d":"2025-09-04","o":133.4,"h":135.33,"l":132.73,"c":134.76,"v":2922900},{"d":"2025-09-05","o":134.93,"h":135.14,"l":128.98,"c":131.55,"v":4520500},{"d":"2025-09-08","o":132.6,"h":134.68,"l":131.15,"c":134.44,"v":3249900},{"d":"2025-09-09","o":132.9,"h":135.37,"l":132.5,"c":134.42,"v":3932300},{"d":"2025-09-10","o":134.89,"h":137.42,"l":132.74,"c":133.64,"v":2641100},{"d":"2025-09-11","o":133.88,"h":138.47,"l":133.73,"c":136.4,"v":2758300},{"d":"2025-09-12","o":136.5,"h":138.33,"l":136.28,"c":138.03,"v":2307000},{"d":"2025-09-15","o":138.69,"h":139.54,"l":137.98,"c":138.48,"v":2392500},{"d":"2025-09-16","o":138.76,"h":140.24,"l":138.41,"c":140.05,"v":2536300},{"d":"2025-09-17","o":140.84,"h":143.75,"l":136.37,"c":138.82,"v":5066500},{"d":"2025-09-18","o":140.72,"h":144.04,"l":140,"c":143.49,"v":3841200},{"d":"2025-09-19","o":144.87,"h":145.38,"l":143.66,"c":144.75,"v":5989900},{"d":"2025-09-22","o":142.1,"h":144.07,"l":139.77,"c":143.96,"v":2806000},{"d":"2025-09-23","o":143.86,"h":148.21,"l":143.37,"c":144.89,"v":3058800},{"d":"2025-09-24","o":145.5,"h":146.5,"l":137.12,"c":137.16,"v":3265100},{"d":"2025-09-25","o":135.23,"h":136.95,"l":134.77,"c":136.13,"v":2721700},{"d":"2025-09-26","o":136.27,"h":139.41,"l":136.2,"c":137.63,"v":2893300},{"d":"2025-09-29","o":138.7,"h":139.37,"l":135.91,"c":138.44,"v":2829300},{"d":"2025-09-30","o":137.7,"h":138.1,"l":130.16,"c":133.27,"v":4515000},{"d":"2025-10-01","o":131.4,"h":133.8,"l":129.91,"c":129.95,"v":3872600},{"d":"2025-10-02","o":129.48,"h":130.64,"l":126.63,"c":127.23,"v":4688500},{"d":"2025-10-03","o":125.9,"h":128.61,"l":125.18,"c":125.89,"v":3431300},{"d":"2025-10-06","o":127.14,"h":127.49,"l":124.26,"c":126.7,"v":4600000},{"d":"2025-10-07","o":126.58,"h":127.66,"l":125.08,"c":126.05,"v":3372600},{"d":"2025-10-08","o":125,"h":126.1,"l":123.79,"c":124.8,"v":4041900},{"d":"2025-10-09","o":125.34,"h":125.81,"l":122.65,"c":123.54,"v":4893700},{"d":"2025-10-10","o":123,"h":123.4,"l":118.14,"c":118.22,"v":5504400},{"d":"2025-10-13","o":120.5,"h":122.63,"l":119,"c":122.44,"v":3705500},{"d":"2025-10-14","o":120.97,"h":128.67,"l":120.57,"c":127.64,"v":5283500},{"d":"2025-10-15","o":129.95,"h":129.98,"l":126.12,"c":127.7,"v":3777400},{"d":"2025-10-16","o":127.81,"h":127.97,"l":119.56,"c":120.84,"v":5290000},{"d":"2025-10-17","o":121.56,"h":123.05,"l":120.23,"c":121.38,"v":3350300},{"d":"2025-10-20","o":122.52,"h":126.04,"l":122,"c":125.19,"v":2943600},{"d":"2025-10-21","o":124.86,"h":127.3,"l":124.45,"c":125.98,"v":3604900},{"d":"2025-10-22","o":126.24,"h":127.91,"l":125.4,"c":126.53,"v":2576100},{"d":"2025-10-23","o":127.14,"h":127.43,"l":122.53,"c":123.05,"v":3346000},{"d":"2025-10-24","o":124.77,"h":126.74,"l":124.35,"c":125,"v":2453100},{"d":"2025-10-27","o":126.89,"h":127.97,"l":126.21,"c":126.37,"v":1843700},{"d":"2025-10-28","o":126.5,"h":126.79,"l":124.23,"c":124.47,"v":2004800},{"d":"2025-10-29","o":123.88,"h":125.56,"l":122.83,"c":124.88,"v":2991300},{"d":"2025-10-30","o":124.74,"h":125.99,"l":123.2,"c":123.45,"v":4091500},{"d":"2025-10-31","o":122.5,"h":124.84,"l":121.93,"c":124.31,"v":3055700},{"d":"2025-11-03","o":124.34,"h":124.64,"l":122.88,"c":123.95,"v":4761000},{"d":"2025-11-04","o":132.25,"h":134.3,"l":129.27,"c":130.51,"v":6684400},{"d":"2025-11-05","o":131.39,"h":135.86,"l":129.8,"c":133.75,"v":5483900},{"d":"2025-11-06","o":134.16,"h":136.91,"l":128.85,"c":128.98,"v":4095700},{"d":"2025-11-07","o":127.78,"h":132.65,"l":126.99,"c":132.37,"v":4214600},{"d":"2025-11-10","o":135.07,"h":135.75,"l":129.76,"c":130.92,"v":2875700},{"d":"2025-11-11","o":131,"h":134.18,"l":130.54,"c":132.88,"v":2133800},{"d":"2025-11-12","o":133.67,"h":137.03,"l":133.44,"c":133.58,"v":2936600},{"d":"2025-11-13","o":133.5,"h":134.72,"l":128.61,"c":128.71,"v":4868400},{"d":"2025-11-14","o":126.14,"h":132.14,"l":125.59,"c":130.6,"v":3498400},{"d":"2025-11-17","o":130,"h":130.24,"l":123.61,"c":124.34,"v":4110200},{"d":"2025-11-18","o":123.03,"h":126.01,"l":122.49,"c":124.32,"v":2859500},{"d":"2025-11-19","o":124.65,"h":127.47,"l":124.19,"c":127.2,"v":2819600},{"d":"2025-11-20","o":131.82,"h":132.68,"l":126.69,"c":126.76,"v":3965700},{"d":"2025-11-21","o":127.76,"h":130.76,"l":125.95,"c":130.02,"v":3214200},{"d":"2025-11-24","o":129.9,"h":131,"l":128.99,"c":130.1,"v":3577100},{"d":"2025-11-25","o":130.2,"h":131.08,"l":127.37,"c":130.62,"v":3437800},{"d":"2025-11-26","o":131,"h":132.32,"l":130.27,"c":130.27,"v":2637800},{"d":"2025-11-28","o":131.69,"h":133.15,"l":130.3,"c":131.85,"v":1392300},{"d":"2025-12-01","o":130.19,"h":132.32,"l":129.04,"c":131.39,"v":2755500},{"d":"2025-12-02","o":131.56,"h":133.47,"l":131.01,"c":132.08,"v":1588400},{"d":"2025-12-03","o":132.02,"h":135.56,"l":131.08,"c":134.5,"v":4833300},{"d":"2025-12-04","o":135.25,"h":136.85,"l":134.03,"c":136.75,"v":2680200},{"d":"2025-12-05","o":136.3,"h":138.64,"l":135.95,"c":138.13,"v":1976900},{"d":"2025-12-08","o":137.91,"h":137.92,"l":135.24,"c":137.38,"v":2556200},{"d":"2025-12-09","o":137.81,"h":145.99,"l":137.51,"c":143.89,"v":5025800},{"d":"2025-12-10","o":143.12,"h":149.6,"l":143.12,"c":149.08,"v":5073700},{"d":"2025-12-11","o":149.08,"h":150.98,"l":148.01,"c":150.33,"v":4427500},{"d":"2025-12-12","o":151.86,"h":151.86,"l":146.93,"c":148.05,"v":3744200},{"d":"2025-12-15","o":149.48,"h":149.56,"l":146.52,"c":146.83,"v":2585700},{"d":"2025-12-16","o":147,"h":148.72,"l":146.3,"c":147.15,"v":2325300},{"d":"2025-12-17","o":147.65,"h":150.63,"l":145.56,"c":146.4,"v":3479900},{"d":"2025-12-18","o":148.56,"h":149.43,"l":146.25,"c":146.3,"v":2653500},{"d":"2025-12-19","o":146.62,"h":147.96,"l":146,"c":146.34,"v":5163400},{"d":"2025-12-22","o":147.22,"h":150.45,"l":147.2,"c":148.89,"v":2753700},{"d":"2025-12-23","o":148.45,"h":149.66,"l":148.1,"c":148.37,"v":2173800},{"d":"2025-12-24","o":148.31,"h":149.45,"l":147.33,"c":148.85,"v":884300},{"d":"2025-12-26","o":148.8,"h":149.04,"l":147.98,"c":148.52,"v":1308400},{"d":"2025-12-29","o":148.51,"h":149.03,"l":146.9,"c":147.27,"v":1291000},{"d":"2025-12-30","o":147.09,"h":147.95,"l":146,"c":146.06,"v":1466000},{"d":"2025-12-31","o":146.13,"h":146.25,"l":144.69,"c":144.76,"v":1389100},{"d":"2026-01-02","o":145.01,"h":146.95,"l":144.16,"c":146.61,"v":2047300},{"d":"2026-01-05","o":145.89,"h":151.98,"l":145.89,"c":149.76,"v":3019800},{"d":"2026-01-06","o":149.49,"h":153.29,"l":149.35,"c":152.7,"v":2757200},{"d":"2026-01-07","o":152.6,"h":152.6,"l":144.12,"c":144.28,"v":5090400},{"d":"2026-01-08","o":143.44,"h":148.68,"l":142.61,"c":146.19,"v":2279600},{"d":"2026-01-09","o":147.33,"h":148.08,"l":142.71,"c":145.82,"v":2348000},{"d":"2026-01-12","o":143.02,"h":144.74,"l":142,"c":143.91,"v":2429000},{"d":"2026-01-13","o":142.32,"h":143.52,"l":139.94,"c":143.24,"v":3439500},{"d":"2026-01-14","o":143,"h":144.45,"l":140.26,"c":144.06,"v":2234500},{"d":"2026-01-15","o":144.8,"h":146.25,"l":143.63,"c":144.15,"v":2048200},{"d":"2026-01-16","o":143.23,"h":146.2,"l":143.23,"c":143.88,"v":2295600},{"d":"2026-01-20","o":141.01,"h":143.68,"l":138.15,"c":138.64,"v":3554400},{"d":"2026-01-21","o":140.49,"h":141.37,"l":139.1,"c":139.53,"v":3553800},{"d":"2026-01-22","o":140.56,"h":141.67,"l":139.42,"c":139.73,"v":2651100},{"d":"2026-01-23","o":138.97,"h":139.69,"l":135.77,"c":136.31,"v":3502800},{"d":"2026-01-26","o":135.84,"h":137,"l":130.44,"c":131.56,"v":5559900},{"d":"2026-01-27","o":131.56,"h":132.5,"l":128.88,"c":131.72,"v":4015800},{"d":"2026-01-28","o":131.9,"h":133.13,"l":130.16,"c":132.89,"v":3082400},{"d":"2026-01-29","o":134.58,"h":135.57,"l":133.07,"c":134.49,"v":3348800},{"d":"2026-01-30","o":134.16,"h":136,"l":133.62,"c":134.54,"v":2347700},{"d":"2026-02-02","o":134.25,"h":136.58,"l":131.13,"c":133.19,"v":2821300},{"d":"2026-02-03","o":131.58,"h":132.59,"l":122.06,"c":126.85,"v":9421700},{"d":"2026-02-04","o":127.85,"h":134.32,"l":126.85,"c":132.8,"v":6485500},{"d":"2026-02-05","o":131.26,"h":131.77,"l":125.01,"c":126.08,"v":5662400},{"d":"2026-02-06","o":129.4,"h":134.01,"l":128.22,"c":133.03,"v":6113600},{"d":"2026-02-09","o":134.34,"h":140.17,"l":133.65,"c":133.95,"v":6152100},{"d":"2026-02-10","o":134.79,"h":137.97,"l":132.35,"c":132.43,"v":4099100},{"d":"2026-02-11","o":131.91,"h":133.29,"l":126.35,"c":126.95,"v":6313700},{"d":"2026-02-12","o":127.16,"h":129.83,"l":122.73,"c":125.37,"v":7363400},{"d":"2026-02-13","o":125.07,"h":126.08,"l":123.83,"c":125.07,"v":3707200},{"d":"2026-02-17","o":125.58,"h":126.31,"l":123.47,"c":125.15,"v":4219100},{"d":"2026-02-18","o":124.5,"h":126.73,"l":123.8,"c":125.36,"v":3322700},{"d":"2026-02-19","o":122.5,"h":122.95,"l":116.53,"c":118.34,"v":9488300},{"d":"2026-02-20","o":116.9,"h":120.82,"l":115.59,"c":119.72,"v":6301800},{"d":"2026-02-23","o":118.1,"h":118.24,"l":111.34,"c":113.73,"v":9437300},{"d":"2026-02-24","o":113,"h":116.7,"l":112.15,"c":114.13,"v":7220700},{"d":"2026-02-25","o":115,"h":118.92,"l":114.7,"c":117.21,"v":6266600},{"d":"2026-02-26","o":118.65,"h":118.65,"l":111.73,"c":114.4,"v":6780800},{"d":"2026-02-27","o":111.22,"h":111.34,"l":104,"c":104.6,"v":15136000},{"d":"2026-03-02","o":102.5,"h":107.82,"l":101.56,"c":106.45,"v":7837600},{"d":"2026-03-03","o":101.65,"h":108.12,"l":99.56,"c":107.08,"v":9194500},{"d":"2026-03-04","o":107.66,"h":109.91,"l":106.83,"c":109.79,"v":4920000},{"d":"2026-03-05","o":109.15,"h":112.07,"l":109.15,"c":111.24,"v":4554800},{"d":"2026-03-06","o":107.4,"h":109.73,"l":104.65,"c":108.7,"v":6009200},{"d":"2026-03-09","o":106.57,"h":108.81,"l":104.44,"c":108.14,"v":5556400},{"d":"2026-03-10","o":108.36,"h":109.08,"l":105.51,"c":108.17,"v":3488400},{"d":"2026-03-11","o":107.67,"h":110.41,"l":102.5,"c":106.1,"v":6257800},{"d":"2026-03-12","o":103.6,"h":105.07,"l":100.15,"c":100.3,"v":7545800},{"d":"2026-03-13","o":101.6,"h":104.71,"l":100.1,"c":104.44,"v":8091900},{"d":"2026-03-16","o":105.36,"h":105.9,"l":101.36,"c":103.45,"v":7219900},{"d":"2026-03-17","o":105.73,"h":109.35,"l":104.74,"c":108.89,"v":6874700},{"d":"2026-03-18","o":108.36,"h":112.55,"l":108.1,"c":111.2,"v":8261200},{"d":"2026-03-19","o":110.25,"h":112.45,"l":108.8,"c":111.37,"v":5380700},{"d":"2026-03-20","o":112,"h":112.71,"l":110.2,"c":112,"v":8317500},{"d":"2026-03-23","o":114.48,"h":114.7,"l":110.35,"c":110.45,"v":6117000},{"d":"2026-03-24","o":107.29,"h":111.45,"l":104.7,"c":111.25,"v":8668900},{"d":"2026-03-25","o":111.68,"h":113.08,"l":109.28,"c":109.8,"v":5209300},{"d":"2026-03-26","o":108.71,"h":111.6,"l":107.76,"c":109.98,"v":4562200},{"d":"2026-03-27","o":108.61,"h":110.31,"l":107.11,"c":108.42,"v":4674400},{"d":"2026-03-30","o":109.27,"h":112.51,"l":108.01,"c":109.95,"v":4214500},{"d":"2026-03-31","o":111.63,"h":112.82,"l":109.14,"c":111.42,"v":2638772},{"d":"2026-04-01","o":112.63,"h":112.98,"l":108.98,"c":110.25,"v":2642249},{"d":"2026-04-02","o":105.82,"h":109.51,"l":104.14,"c":107.04,"v":5416240},{"d":"2026-04-06","o":106.88,"h":107.12,"l":104.71,"c":106.11,"v":2809951},{"d":"2026-04-07","o":105.04,"h":106.36,"l":104.57,"c":105.36,"v":2811677},{"d":"2026-04-08","o":109.96,"h":112.25,"l":105.37,"c":107.05,"v":3898271},{"d":"2026-04-09","o":104.99,"h":107.82,"l":104.5,"c":106.98,"v":3730111},{"d":"2026-04-10","o":107.67,"h":108.04,"l":102.7,"c":104.28,"v":4526815},{"d":"2026-04-13","o":103.96,"h":110,"l":103.51,"c":109.95,"v":4699148},{"d":"2026-04-14","o":111.8,"h":116.19,"l":111.8,"c":114.82,"v":6155596},{"d":"2026-04-15","o":117.1,"h":121.13,"l":116.5,"c":120.54,"v":5663581},{"d":"2026-04-16","o":121.25,"h":122.62,"l":120.28,"c":120.81,"v":4864826},{"d":"2026-04-17","o":122.8,"h":126.57,"l":121.12,"c":124.62,"v":5129343},{"d":"2026-04-20","o":124.09,"h":127.45,"l":124.01,"c":127.33,"v":5237648},{"d":"2026-04-21","o":128.28,"h":131,"l":126.72,"c":127.26,"v":5037671},{"d":"2026-04-22","o":128.23,"h":130.3,"l":127,"c":129.06,"v":3069877},{"d":"2026-04-23","o":127.33,"h":127.8,"l":122.59,"c":124.77,"v":4522305},{"d":"2026-04-24","o":124.45,"h":125.8,"l":122.25,"c":124.26,"v":2236951},{"d":"2026-04-27","o":124.26,"h":126.13,"l":122.74,"c":123.33,"v":2892739},{"d":"2026-04-28","o":124.08,"h":125.36,"l":122.67,"c":123.57,"v":2717543},{"d":"2026-04-29","o":122.52,"h":123.89,"l":121.62,"c":122.28,"v":2335057},{"d":"2026-04-30","o":121.51,"h":129.25,"l":120,"c":128.72,"v":3257207},{"d":"2026-05-01","o":129.82,"h":132.12,"l":128.52,"c":130.46,"v":3906087},{"d":"2026-05-04","o":130.32,"h":133.34,"l":129.1,"c":129.19,"v":3332680},{"d":"2026-05-05","o":130.3,"h":131.91,"l":129.16,"c":130.3,"v":3402107},{"d":"2026-05-06","o":134.02,"h":135.34,"l":128.88,"c":129.53,"v":4500577},{"d":"2026-05-07","o":129.36,"h":130.48,"l":126.36,"c":127.79,"v":4058530},{"d":"2026-05-08","o":128.14,"h":133.37,"l":126.95,"c":133.2,"v":4767298},{"d":"2026-05-11","o":133.47,"h":133.69,"l":129.5,"c":130.46,"v":3096334},{"d":"2026-05-12","o":129.83,"h":132.34,"l":128.97,"c":131.93,"v":2237198},{"d":"2026-05-13","o":131.11,"h":133.22,"l":129,"c":131.6,"v":2222166},{"d":"2026-05-14","o":132.78,"h":136.58,"l":131.96,"c":135.52,"v":2492100},{"d":"2026-05-15","o":134.68,"h":136.02,"l":132.09,"c":135.38,"v":3364277},{"d":"2026-05-18","o":133.88,"h":135.13,"l":132.75,"c":134.07,"v":2786455},{"d":"2026-05-19","o":132.79,"h":133.87,"l":131.14,"c":131.15,"v":2283060}]