[{"d":"2014-10-21","o":32.81,"h":53.85,"l":32.81,"c":41,"v":270900},{"d":"2014-10-22","o":41,"h":41.99,"l":39.75,"c":39.75,"v":332800},{"d":"2014-10-23","o":39.75,"h":39.76,"l":39.4,"c":39.45,"v":207200},{"d":"2014-10-24","o":39.48,"h":39.48,"l":38.5,"c":38.74,"v":104200},{"d":"2014-10-27","o":38.25,"h":38.5,"l":38.25,"c":38.4,"v":121300},{"d":"2014-10-28","o":38,"h":38.45,"l":37.67,"c":38.08,"v":319600},{"d":"2014-10-29","o":38.3,"h":38.3,"l":38.13,"c":38.25,"v":44200},{"d":"2014-10-30","o":38.25,"h":38.25,"l":37.75,"c":37.75,"v":139900},{"d":"2014-10-31","o":38.25,"h":38.4,"l":37,"c":37.97,"v":8271100},{"d":"2014-11-03","o":37.52,"h":38.89,"l":37.51,"c":38.45,"v":3640900},{"d":"2014-11-04","o":38.5,"h":38.68,"l":35.9,"c":36.97,"v":3757700},{"d":"2014-11-05","o":35.9,"h":38.45,"l":35.56,"c":38.13,"v":3063700},{"d":"2014-11-06","o":37.2,"h":40.76,"l":37.2,"c":38.95,"v":2623300},{"d":"2014-11-07","o":38.5,"h":39.18,"l":36.75,"c":36.96,"v":4045600},{"d":"2014-11-10","o":35.61,"h":37.38,"l":35.61,"c":35.82,"v":2577700},{"d":"2014-11-11","o":36.07,"h":36.79,"l":35.65,"c":36.5,"v":1535000},{"d":"2014-11-12","o":36.66,"h":38.23,"l":36.56,"c":38.1,"v":1528700},{"d":"2014-11-13","o":37.56,"h":38.18,"l":37.22,"c":37.51,"v":2058600},{"d":"2014-11-14","o":37.09,"h":37.61,"l":37.01,"c":37.4,"v":1071600},{"d":"2014-11-17","o":37.11,"h":37.85,"l":36.82,"c":37.76,"v":810700},{"d":"2014-11-18","o":37.91,"h":39.76,"l":37.65,"c":39.33,"v":1116900},{"d":"2014-11-19","o":38.92,"h":39.28,"l":38.15,"c":39.01,"v":883500},{"d":"2014-11-20","o":38.44,"h":39.8,"l":38.44,"c":39.71,"v":832400},{"d":"2014-11-21","o":39.92,"h":39.92,"l":38.41,"c":39.29,"v":747300},{"d":"2014-11-24","o":39.22,"h":39.29,"l":38.48,"c":38.86,"v":976700},{"d":"2014-11-25","o":38.61,"h":38.93,"l":38.49,"c":38.82,"v":789900},{"d":"2014-11-26","o":38.82,"h":39.17,"l":38.6,"c":39.1,"v":361000},{"d":"2014-11-28","o":38.99,"h":39.74,"l":38.6,"c":39.21,"v":226500},{"d":"2014-12-01","o":39.04,"h":39.49,"l":38.31,"c":38.79,"v":673200},{"d":"2014-12-02","o":38.3,"h":38.69,"l":37.35,"c":37.53,"v":727600},{"d":"2014-12-03","o":37.5,"h":38.12,"l":36.75,"c":37.51,"v":984500},{"d":"2014-12-04","o":37.52,"h":39.26,"l":37.29,"c":39.13,"v":649500},{"d":"2014-12-05","o":38.85,"h":39.02,"l":38.19,"c":38.62,"v":414200},{"d":"2014-12-08","o":38.12,"h":39.19,"l":38.12,"c":39.1,"v":350800},{"d":"2014-12-09","o":38.64,"h":39.5,"l":38.37,"c":39.4,"v":453000},{"d":"2014-12-10","o":39.93,"h":39.93,"l":38.5,"c":38.76,"v":575800},{"d":"2014-12-11","o":38.75,"h":39.67,"l":38.69,"c":39.3,"v":400200},{"d":"2014-12-12","o":39.27,"h":39.58,"l":38.64,"c":38.67,"v":375200},{"d":"2014-12-15","o":38.62,"h":38.8,"l":38.12,"c":38.51,"v":310300},{"d":"2014-12-16","o":38.5,"h":39.44,"l":38.26,"c":38.53,"v":366700},{"d":"2014-12-17","o":38.72,"h":38.98,"l":38.26,"c":38.69,"v":299200},{"d":"2014-12-18","o":38.89,"h":39.27,"l":38.66,"c":39.09,"v":652500},{"d":"2014-12-19","o":39.02,"h":40.35,"l":39.02,"c":40.14,"v":804800},{"d":"2014-12-22","o":40.25,"h":44.6,"l":40.03,"c":43,"v":1102100},{"d":"2014-12-23","o":43,"h":43.14,"l":41.63,"c":42.86,"v":639400},{"d":"2014-12-24","o":43,"h":43.39,"l":42.6,"c":42.62,"v":176200},{"d":"2014-12-26","o":42.78,"h":42.78,"l":41.69,"c":41.71,"v":204900},{"d":"2014-12-29","o":42.37,"h":43,"l":41.81,"c":42.84,"v":727000},{"d":"2014-12-30","o":42.83,"h":45.35,"l":42.75,"c":44.62,"v":507100},{"d":"2014-12-31","o":44.68,"h":46.14,"l":44.49,"c":45.47,"v":439400},{"d":"2015-01-02","o":45.37,"h":46.41,"l":45.25,"c":46.25,"v":698300},{"d":"2015-01-05","o":46,"h":46.11,"l":44.22,"c":44.77,"v":1058300},{"d":"2015-01-06","o":44.98,"h":45.91,"l":44.78,"c":45.65,"v":705900},{"d":"2015-01-07","o":46.25,"h":47.68,"l":46.03,"c":46.71,"v":850500},{"d":"2015-01-08","o":47.01,"h":48.77,"l":46.26,"c":48.24,"v":1614100},{"d":"2015-01-09","o":48.08,"h":48.52,"l":46.76,"c":47.83,"v":664900},{"d":"2015-01-12","o":48.23,"h":48.66,"l":47.65,"c":48.3,"v":420100},{"d":"2015-01-13","o":48.74,"h":48.91,"l":45.84,"c":46.5,"v":738000},{"d":"2015-01-14","o":46,"h":47.31,"l":45.68,"c":46.78,"v":556200},{"d":"2015-01-15","o":46.75,"h":46.75,"l":44.83,"c":44.96,"v":837200},{"d":"2015-01-16","o":44.72,"h":46.05,"l":44.44,"c":45.54,"v":634000},{"d":"2015-01-20","o":45.65,"h":46,"l":45.33,"c":45.47,"v":298400},{"d":"2015-01-21","o":45.2,"h":46.41,"l":45.2,"c":45.94,"v":427900},{"d":"2015-01-22","o":46.25,"h":47.07,"l":46.01,"c":46.42,"v":400000},{"d":"2015-01-23","o":46.21,"h":46.97,"l":45.75,"c":46.1,"v":299700},{"d":"2015-01-26","o":46.08,"h":46.84,"l":45.09,"c":46.31,"v":363200},{"d":"2015-01-27","o":45.76,"h":46.48,"l":45.61,"c":46,"v":272200},{"d":"2015-01-28","o":46.34,"h":46.37,"l":45.36,"c":45.83,"v":352300},{"d":"2015-01-29","o":45.6,"h":46.12,"l":45,"c":45.72,"v":321000},{"d":"2015-01-30","o":45.54,"h":46.01,"l":44.51,"c":44.57,"v":612700},{"d":"2015-02-02","o":44.74,"h":44.94,"l":43.39,"c":44.55,"v":554100},{"d":"2015-02-03","o":44.49,"h":44.92,"l":44.32,"c":44.74,"v":435000},{"d":"2015-02-04","o":44.83,"h":45.11,"l":43.94,"c":44.07,"v":393200},{"d":"2015-02-05","o":44.36,"h":45.02,"l":43.75,"c":43.94,"v":448800},{"d":"2015-02-06","o":44.01,"h":44.22,"l":43.71,"c":43.9,"v":328800},{"d":"2015-02-09","o":43.9,"h":44,"l":43.31,"c":43.72,"v":271400},{"d":"2015-02-10","o":43.92,"h":43.94,"l":42.78,"c":43.07,"v":311400},{"d":"2015-02-11","o":42.96,"h":43.68,"l":42.29,"c":43.67,"v":400000},{"d":"2015-02-12","o":44.02,"h":44.77,"l":43.5,"c":43.98,"v":482200},{"d":"2015-02-13","o":43.7,"h":44.5,"l":43.42,"c":44.5,"v":342900},{"d":"2015-02-17","o":44.56,"h":45.13,"l":44.52,"c":45.02,"v":532500},{"d":"2015-02-18","o":44.78,"h":45.76,"l":44.78,"c":45.63,"v":701100},{"d":"2015-02-19","o":45.6,"h":46,"l":45.5,"c":45.95,"v":312100},{"d":"2015-02-20","o":45.75,"h":46.35,"l":45.21,"c":46.13,"v":491300},{"d":"2015-02-23","o":46.13,"h":46.31,"l":45.53,"c":45.88,"v":324800},{"d":"2015-02-24","o":45.82,"h":47.64,"l":44.5,"c":47.51,"v":1789800},{"d":"2015-02-25","o":48,"h":48.4,"l":46.67,"c":46.75,"v":900100},{"d":"2015-02-26","o":46.75,"h":46.98,"l":46.49,"c":46.81,"v":679000},{"d":"2015-02-27","o":46.8,"h":46.95,"l":46,"c":46.04,"v":605900},{"d":"2015-03-02","o":46.04,"h":47.97,"l":46.04,"c":46.75,"v":1061000},{"d":"2015-03-03","o":46.65,"h":47.08,"l":46.28,"c":46.32,"v":616500},{"d":"2015-03-04","o":46,"h":46,"l":43.91,"c":45.41,"v":2696800},{"d":"2015-03-05","o":45.6,"h":45.75,"l":44,"c":45.47,"v":1583300},{"d":"2015-03-06","o":45.53,"h":46.43,"l":45.25,"c":46.26,"v":661300},{"d":"2015-03-09","o":46.5,"h":47.43,"l":46.32,"c":47.06,"v":749200},{"d":"2015-03-10","o":46.93,"h":47.18,"l":46.26,"c":46.58,"v":423200},{"d":"2015-03-11","o":46.42,"h":47.75,"l":46.02,"c":47.64,"v":821100},{"d":"2015-03-12","o":48,"h":48.45,"l":46.77,"c":46.9,"v":771500},{"d":"2015-03-13","o":46.9,"h":47.25,"l":46.46,"c":46.61,"v":414700},{"d":"2015-03-16","o":46.64,"h":47.13,"l":46.33,"c":46.74,"v":496100},{"d":"2015-03-17","o":46.6,"h":47.18,"l":46.33,"c":47.01,"v":621500},{"d":"2015-03-18","o":47.11,"h":47.99,"l":46.8,"c":47.62,"v":642000},{"d":"2015-03-19","o":47.51,"h":48.65,"l":47.48,"c":48.23,"v":538900},{"d":"2015-03-20","o":48.48,"h":49.41,"l":48.3,"c":49.26,"v":1058600},{"d":"2015-03-23","o":49.26,"h":49.95,"l":49,"c":49.64,"v":558500},{"d":"2015-03-24","o":49.38,"h":49.89,"l":48.92,"c":49.62,"v":502000},{"d":"2015-03-25","o":49.53,"h":49.65,"l":48.6,"c":48.66,"v":620100},{"d":"2015-03-26","o":48.3,"h":48.49,"l":47.26,"c":48.42,"v":541800},{"d":"2015-03-27","o":48.57,"h":48.57,"l":47.51,"c":47.97,"v":305400},{"d":"2015-03-30","o":48.36,"h":48.76,"l":48.1,"c":48.65,"v":295100},{"d":"2015-03-31","o":47.96,"h":49.28,"l":47.85,"c":49.2,"v":426800},{"d":"2015-04-01","o":49.11,"h":49.9,"l":49.1,"c":49.72,"v":585800},{"d":"2015-04-02","o":49.4,"h":49.76,"l":48.18,"c":48.4,"v":525500},{"d":"2015-04-06","o":48.24,"h":49.24,"l":48.03,"c":49.12,"v":417000},{"d":"2015-04-07","o":48.85,"h":49.5,"l":48.63,"c":49.14,"v":385800},{"d":"2015-04-08","o":49.09,"h":50.58,"l":48.48,"c":50.41,"v":693200},{"d":"2015-04-09","o":50.33,"h":50.92,"l":49.88,"c":50.38,"v":532000},{"d":"2015-04-10","o":50.25,"h":50.9,"l":49.73,"c":49.76,"v":344000},{"d":"2015-04-13","o":49.75,"h":50.15,"l":49.6,"c":50.02,"v":383500},{"d":"2015-04-14","o":49.92,"h":50.08,"l":49.02,"c":49.24,"v":444800},{"d":"2015-04-15","o":49.24,"h":49.6,"l":49.18,"c":49.26,"v":262100},{"d":"2015-04-16","o":49.23,"h":49.48,"l":49,"c":49.34,"v":385000},{"d":"2015-04-17","o":49.06,"h":49.31,"l":48.22,"c":48.51,"v":371100},{"d":"2015-04-20","o":48.87,"h":49.19,"l":48.48,"c":48.83,"v":246200},{"d":"2015-04-21","o":49,"h":49.37,"l":48.84,"c":49.06,"v":176000},{"d":"2015-04-22","o":48.99,"h":49.18,"l":48.61,"c":49.05,"v":177400},{"d":"2015-04-23","o":48.89,"h":49.35,"l":48.8,"c":49.18,"v":232200},{"d":"2015-04-24","o":49.26,"h":49.52,"l":49.1,"c":49.27,"v":265700},{"d":"2015-04-27","o":49.43,"h":49.55,"l":47.57,"c":47.63,"v":535700},{"d":"2015-04-28","o":47.62,"h":47.87,"l":46.64,"c":47.63,"v":614500},{"d":"2015-04-29","o":47.4,"h":47.74,"l":47,"c":47.61,"v":677000},{"d":"2015-04-30","o":47.31,"h":48.62,"l":46.76,"c":48.48,"v":612000},{"d":"2015-05-01","o":48.5,"h":49.3,"l":48.45,"c":48.85,"v":461800},{"d":"2015-05-04","o":47.1,"h":47.92,"l":44.6,"c":45.91,"v":2995200},{"d":"2015-05-05","o":45.94,"h":46.22,"l":45.21,"c":45.53,"v":913100},{"d":"2015-05-06","o":45.5,"h":45.98,"l":44.45,"c":44.79,"v":821000},{"d":"2015-05-07","o":44.72,"h":45.24,"l":44.6,"c":44.83,"v":617600},{"d":"2015-05-08","o":45.04,"h":45.45,"l":44.85,"c":45.1,"v":540400},{"d":"2015-05-11","o":45.23,"h":45.41,"l":44.55,"c":44.61,"v":705300},{"d":"2015-05-12","o":44.5,"h":44.67,"l":43.35,"c":44,"v":710300},{"d":"2015-05-13","o":44,"h":44.25,"l":43.62,"c":44,"v":573100},{"d":"2015-05-14","o":44.12,"h":44.49,"l":43,"c":43.1,"v":2039100},{"d":"2015-05-15","o":43.31,"h":43.53,"l":42.04,"c":42.35,"v":1528500},{"d":"2015-05-18","o":42.27,"h":42.3,"l":41.51,"c":41.56,"v":1631000},{"d":"2015-05-19","o":41.56,"h":43.09,"l":41.25,"c":42.92,"v":1303500},{"d":"2015-05-20","o":42.96,"h":43.11,"l":42.41,"c":42.44,"v":552800},{"d":"2015-05-21","o":42.3,"h":42.4,"l":41.57,"c":42.05,"v":699500},{"d":"2015-05-22","o":41.96,"h":42.14,"l":41.72,"c":41.76,"v":536900},{"d":"2015-05-26","o":41.33,"h":41.67,"l":41.04,"c":41.44,"v":865900},{"d":"2015-05-27","o":41.5,"h":42.11,"l":40.14,"c":41.63,"v":1705500},{"d":"2015-05-28","o":41.75,"h":42.31,"l":41.38,"c":41.53,"v":530800},{"d":"2015-05-29","o":41.42,"h":41.59,"l":41.25,"c":41.42,"v":581200},{"d":"2015-06-01","o":41.37,"h":41.82,"l":41.18,"c":41.5,"v":479400},{"d":"2015-06-02","o":41.46,"h":41.84,"l":41.41,"c":41.72,"v":405600},{"d":"2015-06-03","o":41.67,"h":42.62,"l":41.57,"c":42.59,"v":471500},{"d":"2015-06-04","o":42.22,"h":42.56,"l":42.14,"c":42.31,"v":500300},{"d":"2015-06-05","o":42.32,"h":42.36,"l":41.81,"c":42.09,"v":428900},{"d":"2015-06-08","o":42.09,"h":42.68,"l":42.02,"c":42.29,"v":685300},{"d":"2015-06-09","o":42.25,"h":42.57,"l":42.02,"c":42.19,"v":553500},{"d":"2015-06-10","o":42.24,"h":43.04,"l":42.24,"c":42.77,"v":426200},{"d":"2015-06-11","o":42.78,"h":42.99,"l":42.53,"c":42.78,"v":683600},{"d":"2015-06-12","o":42.71,"h":42.95,"l":42.52,"c":42.79,"v":324700},{"d":"2015-06-15","o":42.61,"h":42.7,"l":42.01,"c":42.53,"v":298300},{"d":"2015-06-16","o":42.48,"h":42.57,"l":42.04,"c":42.21,"v":460800},{"d":"2015-06-17","o":42.24,"h":42.57,"l":42.24,"c":42.35,"v":356000},{"d":"2015-06-18","o":42.36,"h":43.17,"l":42.36,"c":42.9,"v":427600},{"d":"2015-06-19","o":43.01,"h":43.17,"l":42.79,"c":42.95,"v":382200},{"d":"2015-06-22","o":43.03,"h":43.35,"l":42.95,"c":43.12,"v":372500},{"d":"2015-06-23","o":43.17,"h":43.42,"l":42.9,"c":43.1,"v":370600},{"d":"2015-06-24","o":42.95,"h":43.06,"l":42.22,"c":42.28,"v":523200},{"d":"2015-06-25","o":42.32,"h":42.5,"l":41.21,"c":41.33,"v":672300},{"d":"2015-06-26","o":41.35,"h":41.67,"l":40.75,"c":41.08,"v":3474100},{"d":"2015-06-29","o":40.94,"h":40.97,"l":40.28,"c":40.44,"v":982200},{"d":"2015-06-30","o":40.65,"h":40.86,"l":40.4,"c":40.5,"v":800900},{"d":"2015-07-01","o":40.71,"h":40.84,"l":39.3,"c":39.78,"v":681400},{"d":"2015-07-02","o":39.73,"h":39.79,"l":39.09,"c":39.27,"v":561400},{"d":"2015-07-06","o":38.75,"h":40.04,"l":38.41,"c":39.99,"v":732600},{"d":"2015-07-07","o":40,"h":40,"l":39.32,"c":39.68,"v":536800},{"d":"2015-07-08","o":39.38,"h":39.71,"l":39.31,"c":39.62,"v":587000},{"d":"2015-07-09","o":39.87,"h":40.19,"l":39.75,"c":39.98,"v":721800},{"d":"2015-07-10","o":40.24,"h":41.42,"l":40.18,"c":41.29,"v":687600},{"d":"2015-07-13","o":41.58,"h":41.84,"l":40.71,"c":40.74,"v":473400},{"d":"2015-07-14","o":40.72,"h":41.19,"l":40.64,"c":40.96,"v":479100},{"d":"2015-07-15","o":40.97,"h":41.33,"l":40.84,"c":40.99,"v":398200},{"d":"2015-07-16","o":41.09,"h":41.49,"l":41.01,"c":41.34,"v":428400},{"d":"2015-07-17","o":41.37,"h":41.5,"l":40.93,"c":40.99,"v":592400},{"d":"2015-07-20","o":40.99,"h":41.24,"l":40.72,"c":41.14,"v":249300},{"d":"2015-07-21","o":41.1,"h":41.29,"l":40.72,"c":40.84,"v":673200},{"d":"2015-07-22","o":40.81,"h":41.4,"l":40.81,"c":41.33,"v":410900},{"d":"2015-07-23","o":41.35,"h":41.35,"l":40.79,"c":40.86,"v":406100},{"d":"2015-07-24","o":40.86,"h":41,"l":40.21,"c":40.27,"v":362000},{"d":"2015-07-27","o":40,"h":40.81,"l":39.96,"c":40.7,"v":642300},{"d":"2015-07-28","o":40.76,"h":41.11,"l":40.62,"c":40.78,"v":586500},{"d":"2015-07-29","o":40.68,"h":41.17,"l":40.67,"c":41.1,"v":315500},{"d":"2015-07-30","o":40.99,"h":41.12,"l":40.65,"c":40.69,"v":448500},{"d":"2015-07-31","o":40.79,"h":41.22,"l":40.67,"c":40.74,"v":378900},{"d":"2015-08-03","o":40.79,"h":41.4,"l":39.7,"c":39.76,"v":629000},{"d":"2015-08-04","o":32.89,"h":36.83,"l":32.82,"c":35.08,"v":4392500},{"d":"2015-08-05","o":33.3,"h":34.33,"l":32.13,"c":34.28,"v":2344500},{"d":"2015-08-06","o":34.06,"h":34.29,"l":32.56,"c":33.37,"v":1742400},{"d":"2015-08-07","o":33.11,"h":33.48,"l":32.15,"c":32.36,"v":762100},{"d":"2015-08-10","o":32.37,"h":33.11,"l":32.28,"c":33.07,"v":916100},{"d":"2015-08-11","o":32.77,"h":33.2,"l":32.77,"c":33.15,"v":909200},{"d":"2015-08-12","o":32.9,"h":33.19,"l":32.56,"c":32.92,"v":929400},{"d":"2015-08-13","o":32.77,"h":33.04,"l":32.68,"c":32.77,"v":817200},{"d":"2015-08-14","o":32.69,"h":33.06,"l":32.53,"c":32.97,"v":744100},{"d":"2015-08-17","o":32.77,"h":33.32,"l":32.64,"c":33,"v":584400},{"d":"2015-08-18","o":32.97,"h":33.12,"l":32.83,"c":33.04,"v":525600},{"d":"2015-08-19","o":32.88,"h":33.28,"l":32.59,"c":32.82,"v":804100},{"d":"2015-08-20","o":32.46,"h":32.62,"l":31.76,"c":31.8,"v":656500},{"d":"2015-08-21","o":31.4,"h":32.06,"l":30.56,"c":30.62,"v":1030300},{"d":"2015-08-24","o":28.85,"h":29.73,"l":28.27,"c":29.3,"v":2319100},{"d":"2015-08-25","o":29.8,"h":29.8,"l":29.1,"c":29.42,"v":804100},{"d":"2015-08-26","o":29.85,"h":30.48,"l":29.49,"c":30.43,"v":1152600},{"d":"2015-08-27","o":30.73,"h":31.47,"l":30.68,"c":31.45,"v":657400},{"d":"2015-08-28","o":31.39,"h":31.97,"l":31.26,"c":31.81,"v":441100},{"d":"2015-08-31","o":31.77,"h":31.79,"l":31.19,"c":31.44,"v":468600},{"d":"2015-09-01","o":30.8,"h":30.92,"l":29.98,"c":30.04,"v":394000},{"d":"2015-09-02","o":30.42,"h":31.13,"l":30.05,"c":30.85,"v":1080200},{"d":"2015-09-03","o":31.06,"h":31.75,"l":30.78,"c":31.17,"v":417900},{"d":"2015-09-04","o":30.79,"h":31.23,"l":30.5,"c":30.95,"v":587000},{"d":"2015-09-08","o":31.42,"h":31.66,"l":30.95,"c":31.23,"v":921100},{"d":"2015-09-09","o":31.55,"h":32.08,"l":31.37,"c":31.7,"v":343800},{"d":"2015-09-10","o":31.74,"h":32.42,"l":31.63,"c":32.37,"v":411700},{"d":"2015-09-11","o":32.47,"h":33.27,"l":32.18,"c":33.23,"v":448900},{"d":"2015-09-14","o":33.28,"h":33.35,"l":32.58,"c":33.18,"v":360300},{"d":"2015-09-15","o":33.23,"h":33.57,"l":32.98,"c":33.55,"v":374700},{"d":"2015-09-16","o":33.55,"h":33.82,"l":33.2,"c":33.21,"v":637400},{"d":"2015-09-17","o":33.27,"h":33.85,"l":33.17,"c":33.24,"v":394600},{"d":"2015-09-18","o":32.86,"h":33.09,"l":32.12,"c":32.37,"v":582600},{"d":"2015-09-21","o":32.25,"h":32.87,"l":31.33,"c":31.39,"v":750800},{"d":"2015-09-22","o":31.19,"h":31.42,"l":30.37,"c":30.8,"v":495500},{"d":"2015-09-23","o":30.99,"h":31.13,"l":30.42,"c":30.49,"v":234100},{"d":"2015-09-24","o":30.22,"h":30.55,"l":29.71,"c":30.09,"v":534500},{"d":"2015-09-25","o":30.33,"h":30.57,"l":29.1,"c":29.33,"v":625200},{"d":"2015-09-28","o":29.15,"h":29.15,"l":28.28,"c":28.84,"v":532400},{"d":"2015-09-29","o":28.74,"h":28.78,"l":27.76,"c":28.07,"v":559500},{"d":"2015-09-30","o":28.29,"h":28.53,"l":27.97,"c":28.44,"v":453100},{"d":"2015-10-01","o":28.44,"h":28.67,"l":28,"c":28.32,"v":307700},{"d":"2015-10-02","o":28.06,"h":28.8,"l":27.97,"c":28.8,"v":269700},{"d":"2015-10-05","o":29.03,"h":29.31,"l":28.92,"c":29.28,"v":282800},{"d":"2015-10-06","o":29.18,"h":29.69,"l":29.08,"c":29.38,"v":548400},{"d":"2015-10-07","o":29.47,"h":30.55,"l":29.34,"c":30.39,"v":586300},{"d":"2015-10-08","o":30.34,"h":30.4,"l":29.79,"c":30.35,"v":401000},{"d":"2015-10-09","o":30.36,"h":30.76,"l":30.02,"c":30.13,"v":452100},{"d":"2015-10-12","o":28.9,"h":28.9,"l":26.6,"c":27.51,"v":1611600},{"d":"2015-10-13","o":27.28,"h":27.74,"l":26.9,"c":27.64,"v":1466000},{"d":"2015-10-14","o":27.69,"h":28.78,"l":27.54,"c":28.21,"v":958300},{"d":"2015-10-15","o":28.23,"h":29.27,"l":28.01,"c":29.24,"v":503100},{"d":"2015-10-16","o":29.4,"h":29.97,"l":28.48,"c":28.74,"v":561300},{"d":"2015-10-19","o":28.65,"h":28.83,"l":28.42,"c":28.81,"v":453300},{"d":"2015-10-20","o":28.66,"h":29.01,"l":28.04,"c":28.49,"v":540400},{"d":"2015-10-21","o":28.69,"h":28.81,"l":27.11,"c":27.43,"v":487600},{"d":"2015-10-22","o":27.51,"h":27.67,"l":26.58,"c":27,"v":542800},{"d":"2015-10-23","o":27.15,"h":28.53,"l":27.02,"c":28.45,"v":709600},{"d":"2015-10-26","o":28.39,"h":28.42,"l":27.92,"c":28.1,"v":432600},{"d":"2015-10-27","o":28,"h":28.7,"l":27.65,"c":28.67,"v":375800},{"d":"2015-10-28","o":28.52,"h":30.05,"l":28.4,"c":30.04,"v":475400},{"d":"2015-10-29","o":30.12,"h":30.59,"l":29.72,"c":29.89,"v":389900},{"d":"2015-10-30","o":29.89,"h":30.34,"l":29.52,"c":29.68,"v":235000},{"d":"2015-11-02","o":29.73,"h":31.67,"l":29.73,"c":31.57,"v":613800},{"d":"2015-11-03","o":32.07,"h":32.5,"l":29.06,"c":29.49,"v":1073100},{"d":"2015-11-04","o":29.63,"h":30.69,"l":29.31,"c":30.54,"v":579300},{"d":"2015-11-05","o":30.43,"h":30.96,"l":30.12,"c":30.86,"v":292800},{"d":"2015-11-06","o":30.88,"h":31.75,"l":30.73,"c":31.74,"v":295800},{"d":"2015-11-09","o":31.59,"h":31.71,"l":30.85,"c":31.13,"v":297000},{"d":"2015-11-10","o":31.1,"h":31.88,"l":30.99,"c":31.87,"v":243800},{"d":"2015-11-11","o":31.88,"h":31.88,"l":30.72,"c":30.98,"v":331300},{"d":"2015-11-12","o":30.81,"h":30.93,"l":29.68,"c":29.78,"v":325500},{"d":"2015-11-13","o":29.48,"h":29.77,"l":29,"c":29.49,"v":263100},{"d":"2015-11-16","o":29.45,"h":30.59,"l":29.25,"c":30.56,"v":280600},{"d":"2015-11-17","o":30.61,"h":30.88,"l":30.25,"c":30.76,"v":247500},{"d":"2015-11-18","o":30.8,"h":31.28,"l":30.46,"c":31.26,"v":221000},{"d":"2015-11-19","o":31.16,"h":31.17,"l":30.69,"c":31.16,"v":180400},{"d":"2015-11-20","o":31.28,"h":31.98,"l":30.92,"c":31.9,"v":269100},{"d":"2015-11-23","o":31.76,"h":32.54,"l":31.53,"c":32.37,"v":222500},{"d":"2015-11-24","o":32.08,"h":32.43,"l":31.57,"c":32.38,"v":263000},{"d":"2015-11-25","o":32.41,"h":32.74,"l":32.24,"c":32.58,"v":217700},{"d":"2015-11-27","o":32.62,"h":32.83,"l":32.27,"c":32.81,"v":81900},{"d":"2015-11-30","o":32.84,"h":32.84,"l":31.6,"c":31.99,"v":483600},{"d":"2015-12-01","o":31.95,"h":32.98,"l":31.63,"c":32.91,"v":513000},{"d":"2015-12-02","o":33.5,"h":34.33,"l":33.26,"c":33.79,"v":593300},{"d":"2015-12-03","o":33.94,"h":34.13,"l":33.01,"c":33.34,"v":449800},{"d":"2015-12-04","o":33.35,"h":34.1,"l":33.29,"c":33.64,"v":284100},{"d":"2015-12-07","o":33.56,"h":33.56,"l":32.77,"c":33.13,"v":392400},{"d":"2015-12-08","o":32.86,"h":33.27,"l":32.47,"c":32.67,"v":343700},{"d":"2015-12-09","o":32.52,"h":33.19,"l":31.89,"c":32.43,"v":334700},{"d":"2015-12-10","o":32.44,"h":33.36,"l":32.1,"c":33.31,"v":226900},{"d":"2015-12-11","o":32.81,"h":33.03,"l":31.66,"c":31.75,"v":366800},{"d":"2015-12-14","o":31.78,"h":31.98,"l":30.79,"c":30.91,"v":342300},{"d":"2015-12-15","o":31.17,"h":31.39,"l":30.55,"c":31.1,"v":573700},{"d":"2015-12-16","o":31.42,"h":32.94,"l":31.42,"c":32.85,"v":699600},{"d":"2015-12-17","o":32.97,"h":33.61,"l":32.74,"c":33.44,"v":383200},{"d":"2015-12-18","o":33.36,"h":33.9,"l":33.1,"c":33.74,"v":962400},{"d":"2015-12-21","o":33.84,"h":33.89,"l":33.05,"c":33.6,"v":493100},{"d":"2015-12-22","o":33.68,"h":33.68,"l":33.01,"c":33.55,"v":524500},{"d":"2015-12-23","o":33.7,"h":34.66,"l":33.6,"c":34.27,"v":473600},{"d":"2015-12-24","o":34.23,"h":34.88,"l":34.16,"c":34.73,"v":144900},{"d":"2015-12-28","o":34.58,"h":34.58,"l":33.8,"c":34,"v":241200},{"d":"2015-12-29","o":34.3,"h":34.44,"l":33.7,"c":33.98,"v":230400},{"d":"2015-12-30","o":34,"h":34.32,"l":33.6,"c":33.63,"v":234800},{"d":"2015-12-31","o":33.39,"h":33.85,"l":33.2,"c":33.41,"v":365600},{"d":"2016-01-04","o":32.62,"h":33,"l":32.32,"c":32.76,"v":508800},{"d":"2016-01-05","o":32.76,"h":33.73,"l":32.76,"c":32.88,"v":657000},{"d":"2016-01-06","o":32.39,"h":32.58,"l":31.49,"c":31.87,"v":321700},{"d":"2016-01-07","o":31.23,"h":31.23,"l":29.97,"c":29.97,"v":388100},{"d":"2016-01-08","o":29.97,"h":30.22,"l":29,"c":29.04,"v":424800},{"d":"2016-01-11","o":29.16,"h":29.34,"l":27.94,"c":28.26,"v":477600},{"d":"2016-01-12","o":28.45,"h":29.04,"l":26.35,"c":26.96,"v":956800},{"d":"2016-01-13","o":26.96,"h":27.07,"l":25.47,"c":25.8,"v":623700},{"d":"2016-01-14","o":25.94,"h":26.39,"l":25.15,"c":26.13,"v":415400},{"d":"2016-01-15","o":25.38,"h":25.55,"l":24.76,"c":25.36,"v":621800},{"d":"2016-01-19","o":25.54,"h":25.98,"l":24.2,"c":24.48,"v":652100},{"d":"2016-01-20","o":24.09,"h":25.1,"l":22.87,"c":24.94,"v":954000},{"d":"2016-01-21","o":24.87,"h":24.87,"l":24.09,"c":24.28,"v":1136900},{"d":"2016-01-22","o":24.7,"h":25.22,"l":24.41,"c":24.95,"v":845200},{"d":"2016-01-25","o":24.78,"h":25.03,"l":24.45,"c":24.66,"v":543100},{"d":"2016-01-26","o":24.84,"h":25.13,"l":24.64,"c":24.94,"v":656100},{"d":"2016-01-27","o":24.73,"h":25.03,"l":24.06,"c":24.18,"v":468100},{"d":"2016-01-28","o":24.45,"h":24.49,"l":23.52,"c":24.11,"v":441200},{"d":"2016-01-29","o":24.15,"h":25.08,"l":24.15,"c":24.8,"v":537100},{"d":"2016-02-01","o":24.52,"h":25.12,"l":24.52,"c":24.75,"v":664400},{"d":"2016-02-02","o":24.41,"h":24.47,"l":23.69,"c":24.03,"v":272100},{"d":"2016-02-03","o":24.28,"h":24.62,"l":23.83,"c":24.26,"v":457300},{"d":"2016-02-04","o":24.14,"h":25.98,"l":24.07,"c":24.89,"v":732800},{"d":"2016-02-05","o":24.75,"h":25.08,"l":24.18,"c":24.86,"v":693600},{"d":"2016-02-08","o":24.49,"h":24.66,"l":23.88,"c":24.47,"v":730300},{"d":"2016-02-09","o":24.07,"h":24.54,"l":23.69,"c":24.09,"v":525500},{"d":"2016-02-10","o":24.27,"h":24.88,"l":23.7,"c":23.77,"v":425300},{"d":"2016-02-11","o":23.3,"h":23.48,"l":22.76,"c":23.29,"v":359100},{"d":"2016-02-12","o":23.47,"h":23.73,"l":22.91,"c":23.61,"v":237700},{"d":"2016-02-16","o":23.95,"h":24.66,"l":23.56,"c":24.62,"v":262000},{"d":"2016-02-17","o":24.74,"h":25.58,"l":24.74,"c":25.36,"v":309800},{"d":"2016-02-18","o":25.32,"h":25.4,"l":24.83,"c":25.26,"v":282500},{"d":"2016-02-19","o":25.21,"h":25.74,"l":24.9,"c":25.36,"v":481200},{"d":"2016-02-22","o":25.63,"h":26,"l":25.37,"c":25.47,"v":413700},{"d":"2016-02-23","o":25.37,"h":26.16,"l":25.31,"c":25.85,"v":315100},{"d":"2016-02-24","o":25.51,"h":26.31,"l":25.16,"c":26.23,"v":225800},{"d":"2016-02-25","o":26.26,"h":26.81,"l":26.05,"c":26.48,"v":389600},{"d":"2016-02-26","o":26.68,"h":27.48,"l":26.52,"c":26.97,"v":433600},{"d":"2016-02-29","o":25,"h":25.76,"l":24.6,"c":25.52,"v":883600},{"d":"2016-03-01","o":25.75,"h":27.44,"l":25.48,"c":27.44,"v":702700},{"d":"2016-03-02","o":27.33,"h":28.28,"l":27.33,"c":28.18,"v":423100},{"d":"2016-03-03","o":28.15,"h":28.49,"l":27.36,"c":27.73,"v":312600},{"d":"2016-03-04","o":27.73,"h":28.35,"l":27.64,"c":27.83,"v":443300},{"d":"2016-03-07","o":27.73,"h":28.82,"l":27.67,"c":28.33,"v":310300},{"d":"2016-03-08","o":28.16,"h":28.33,"l":26.95,"c":26.99,"v":295000},{"d":"2016-03-09","o":27.06,"h":27.4,"l":26.54,"c":27.39,"v":258500},{"d":"2016-03-10","o":27.45,"h":27.62,"l":26.42,"c":26.87,"v":222800},{"d":"2016-03-11","o":27.14,"h":27.74,"l":27.02,"c":27.72,"v":213200},{"d":"2016-03-14","o":28.5,"h":28.62,"l":27.76,"c":28.54,"v":467900},{"d":"2016-03-15","o":28.66,"h":28.66,"l":27.72,"c":27.94,"v":357000},{"d":"2016-03-16","o":27.76,"h":28.31,"l":27.5,"c":27.79,"v":208700},{"d":"2016-03-17","o":27.82,"h":28.31,"l":27.46,"c":28.21,"v":288700},{"d":"2016-03-18","o":28.4,"h":29.17,"l":28.35,"c":29.05,"v":683800},{"d":"2016-03-21","o":28.95,"h":29.22,"l":28.35,"c":28.6,"v":380300},{"d":"2016-03-22","o":28.44,"h":28.6,"l":28.2,"c":28.24,"v":230000},{"d":"2016-03-23","o":28.17,"h":28.52,"l":26.97,"c":26.99,"v":340600},{"d":"2016-03-24","o":26.75,"h":27.08,"l":26.21,"c":27.06,"v":313500},{"d":"2016-03-28","o":27.23,"h":27.92,"l":26.83,"c":27.86,"v":269900},{"d":"2016-03-29","o":27.81,"h":29.13,"l":27.5,"c":28.92,"v":299800},{"d":"2016-03-30","o":29.13,"h":29.49,"l":29.03,"c":29.28,"v":371800},{"d":"2016-03-31","o":29.28,"h":29.32,"l":28.71,"c":28.73,"v":285700},{"d":"2016-04-01","o":28.5,"h":28.85,"l":28.24,"c":28.64,"v":247900},{"d":"2016-04-04","o":28.74,"h":28.97,"l":28.25,"c":28.28,"v":236700},{"d":"2016-04-05","o":27.94,"h":28.51,"l":27.86,"c":28.15,"v":250900},{"d":"2016-04-06","o":28.11,"h":28.84,"l":27.98,"c":28.66,"v":198400},{"d":"2016-04-07","o":28.44,"h":28.6,"l":27.97,"c":28.13,"v":161100},{"d":"2016-04-08","o":29.06,"h":29.26,"l":28.38,"c":28.76,"v":221900},{"d":"2016-04-11","o":28.97,"h":29.42,"l":28.83,"c":28.97,"v":272200},{"d":"2016-04-12","o":29.22,"h":30.6,"l":29.1,"c":30.53,"v":532900},{"d":"2016-04-13","o":30.68,"h":31.53,"l":30.41,"c":31.53,"v":400400},{"d":"2016-04-14","o":31.56,"h":31.99,"l":31.32,"c":31.5,"v":417200},{"d":"2016-04-15","o":31.37,"h":31.47,"l":30.79,"c":31.09,"v":301300},{"d":"2016-04-18","o":31,"h":31.94,"l":31,"c":31.57,"v":234100},{"d":"2016-04-19","o":31.58,"h":31.76,"l":31.11,"c":31.44,"v":167800},{"d":"2016-04-20","o":31.41,"h":32.39,"l":31.41,"c":31.97,"v":292600},{"d":"2016-04-21","o":32,"h":32.57,"l":31.32,"c":31.44,"v":375600},{"d":"2016-04-22","o":31.49,"h":32.09,"l":31.4,"c":31.78,"v":299000},{"d":"2016-04-25","o":31.44,"h":31.72,"l":30.45,"c":30.67,"v":419900},{"d":"2016-04-26","o":30.76,"h":31.73,"l":30.65,"c":31.57,"v":515900},{"d":"2016-04-27","o":31.65,"h":32.18,"l":31.24,"c":31.36,"v":189300},{"d":"2016-04-28","o":31.08,"h":32.43,"l":31.08,"c":31.5,"v":370700},{"d":"2016-04-29","o":31.31,"h":31.35,"l":26.75,"c":28.16,"v":3070800},{"d":"2016-05-02","o":27.9,"h":28.93,"l":26.05,"c":26.95,"v":2118900},{"d":"2016-05-03","o":26.64,"h":27.68,"l":26.16,"c":26.71,"v":820100},{"d":"2016-05-04","o":28.5,"h":29.75,"l":28.1,"c":28.49,"v":1135400},{"d":"2016-05-05","o":29,"h":29.73,"l":28.56,"c":29.48,"v":972400},{"d":"2016-05-06","o":29.27,"h":29.68,"l":28.92,"c":29.31,"v":335200},{"d":"2016-05-09","o":29.23,"h":30.14,"l":29.04,"c":29.86,"v":582600},{"d":"2016-05-10","o":30.1,"h":31.17,"l":29.47,"c":30.87,"v":364700},{"d":"2016-05-11","o":30.87,"h":30.87,"l":29.61,"c":29.64,"v":296800},{"d":"2016-05-12","o":29.84,"h":29.84,"l":27.61,"c":27.86,"v":644900},{"d":"2016-05-13","o":27.84,"h":28.6,"l":27.7,"c":28.07,"v":593200},{"d":"2016-05-16","o":28.11,"h":28.56,"l":28.03,"c":28.41,"v":535300},{"d":"2016-05-17","o":28.3,"h":29.3,"l":28.2,"c":28.61,"v":433400},{"d":"2016-05-18","o":28.52,"h":29.19,"l":28.28,"c":28.69,"v":295600},{"d":"2016-05-19","o":28.39,"h":29,"l":28.02,"c":28.18,"v":391500},{"d":"2016-05-20","o":28.37,"h":29.23,"l":28.19,"c":29.18,"v":413700},{"d":"2016-05-23","o":29.2,"h":29.48,"l":29.07,"c":29.37,"v":367200},{"d":"2016-05-24","o":29.41,"h":30.06,"l":29.32,"c":30.01,"v":277500},{"d":"2016-05-25","o":30.09,"h":30.5,"l":29.99,"c":30.15,"v":292900},{"d":"2016-05-26","o":30.16,"h":30.32,"l":29.84,"c":30.09,"v":172900},{"d":"2016-05-27","o":30.13,"h":30.68,"l":29.86,"c":30.67,"v":200500},{"d":"2016-05-31","o":30.7,"h":31.22,"l":30.6,"c":31.09,"v":349100},{"d":"2016-06-01","o":30.93,"h":31.66,"l":30.65,"c":31.48,"v":320700},{"d":"2016-06-02","o":31.48,"h":32.34,"l":31.36,"c":32.34,"v":291600},{"d":"2016-06-03","o":32.35,"h":32.53,"l":31.6,"c":32.29,"v":649900},{"d":"2016-06-06","o":32.34,"h":32.87,"l":30.61,"c":32.78,"v":287300},{"d":"2016-06-07","o":32.68,"h":33.18,"l":32.4,"c":33.11,"v":255600},{"d":"2016-06-08","o":32.99,"h":33.74,"l":32.85,"c":33.55,"v":363000},{"d":"2016-06-09","o":33.47,"h":33.74,"l":33.31,"c":33.38,"v":239100},{"d":"2016-06-10","o":33.09,"h":33.09,"l":32.49,"c":32.58,"v":249900},{"d":"2016-06-13","o":32.4,"h":32.92,"l":32.08,"c":32.24,"v":285300},{"d":"2016-06-14","o":32.24,"h":33.06,"l":31.97,"c":32.26,"v":297300},{"d":"2016-06-15","o":32.45,"h":32.45,"l":31.87,"c":31.89,"v":195000},{"d":"2016-06-16","o":31.67,"h":31.87,"l":31.38,"c":31.78,"v":396900},{"d":"2016-06-17","o":31.87,"h":32.46,"l":31.51,"c":32.2,"v":448300},{"d":"2016-06-20","o":32.65,"h":33.45,"l":32.65,"c":33.16,"v":196700},{"d":"2016-06-21","o":33.2,"h":33.23,"l":32.19,"c":32.2,"v":408700},{"d":"2016-06-22","o":32.26,"h":32.9,"l":31.65,"c":32.77,"v":748800},{"d":"2016-06-23","o":33.18,"h":34.1,"l":33.06,"c":33.49,"v":1161900},{"d":"2016-06-24","o":32,"h":32.84,"l":31.91,"c":32.32,"v":749800},{"d":"2016-06-27","o":31.9,"h":31.98,"l":30.88,"c":31.22,"v":585700},{"d":"2016-06-28","o":31.48,"h":31.75,"l":30.92,"c":31.2,"v":622900},{"d":"2016-06-29","o":31.45,"h":32.31,"l":31.29,"c":32.26,"v":324200},{"d":"2016-06-30","o":32.3,"h":32.88,"l":31.95,"c":32.52,"v":553300},{"d":"2016-07-01","o":32.5,"h":33.58,"l":32.5,"c":33.54,"v":258600},{"d":"2016-07-05","o":33.31,"h":33.54,"l":32.65,"c":32.73,"v":284200},{"d":"2016-07-06","o":32.62,"h":33.34,"l":32.62,"c":33.22,"v":192800},{"d":"2016-07-07","o":33.25,"h":33.77,"l":33.07,"c":33.37,"v":211000},{"d":"2016-07-08","o":33.71,"h":34.5,"l":33.67,"c":34.47,"v":279700},{"d":"2016-07-11","o":34.5,"h":34.6,"l":34.02,"c":34.26,"v":398900},{"d":"2016-07-12","o":34.38,"h":34.93,"l":34.31,"c":34.64,"v":371300},{"d":"2016-07-13","o":34.91,"h":35.11,"l":34.19,"c":34.52,"v":345700},{"d":"2016-07-14","o":34.52,"h":34.79,"l":34.15,"c":34.42,"v":351100},{"d":"2016-07-15","o":34.63,"h":34.66,"l":34.22,"c":34.45,"v":319900},{"d":"2016-07-18","o":34.51,"h":34.6,"l":33.77,"c":33.83,"v":637700},{"d":"2016-07-19","o":33.83,"h":34.19,"l":33.56,"c":33.63,"v":283700},{"d":"2016-07-20","o":33.84,"h":34.04,"l":33.72,"c":33.82,"v":334500},{"d":"2016-07-21","o":33.82,"h":34.23,"l":33.62,"c":33.86,"v":277500},{"d":"2016-07-22","o":33.73,"h":33.73,"l":33.25,"c":33.55,"v":461400},{"d":"2016-07-25","o":33.49,"h":33.97,"l":33.39,"c":33.77,"v":447900},{"d":"2016-07-26","o":33.71,"h":34.35,"l":33.59,"c":34.28,"v":261500},{"d":"2016-07-27","o":34.23,"h":34.31,"l":33.67,"c":34.02,"v":233000},{"d":"2016-07-28","o":34.06,"h":34.83,"l":34.06,"c":34.35,"v":266100},{"d":"2016-07-29","o":34.28,"h":34.94,"l":34.28,"c":34.59,"v":959000},{"d":"2016-08-01","o":34.61,"h":34.61,"l":33.94,"c":34.07,"v":425500},{"d":"2016-08-02","o":34.17,"h":34.47,"l":33.54,"c":33.84,"v":480900},{"d":"2016-08-03","o":35.12,"h":36.21,"l":34.28,"c":34.77,"v":1281700},{"d":"2016-08-04","o":35.08,"h":36.11,"l":35.08,"c":35.73,"v":863300},{"d":"2016-08-05","o":35.96,"h":36.74,"l":35.39,"c":36.29,"v":679400},{"d":"2016-08-08","o":36.26,"h":36.43,"l":35.75,"c":36,"v":324400},{"d":"2016-08-09","o":36.1,"h":36.81,"l":35.99,"c":36.49,"v":466300},{"d":"2016-08-10","o":36.59,"h":36.8,"l":35.93,"c":36,"v":314000},{"d":"2016-08-11","o":36.13,"h":36.45,"l":35.79,"c":36.33,"v":546600},{"d":"2016-08-12","o":36.16,"h":36.36,"l":35.96,"c":36.23,"v":354200},{"d":"2016-08-15","o":36.33,"h":36.78,"l":36.33,"c":36.5,"v":389400},{"d":"2016-08-16","o":36.38,"h":36.68,"l":36.28,"c":36.35,"v":436800},{"d":"2016-08-17","o":36.47,"h":36.48,"l":35.78,"c":35.89,"v":379400},{"d":"2016-08-18","o":35.9,"h":36.27,"l":35.86,"c":36.06,"v":515700},{"d":"2016-08-19","o":36.04,"h":36.33,"l":35.63,"c":36.11,"v":573000},{"d":"2016-08-22","o":36.05,"h":37.31,"l":35.9,"c":37.03,"v":639400},{"d":"2016-08-23","o":37.14,"h":37.25,"l":36.6,"c":36.63,"v":398500},{"d":"2016-08-24","o":36.64,"h":36.82,"l":36.18,"c":36.28,"v":304100},{"d":"2016-08-25","o":36.12,"h":36.19,"l":35.71,"c":35.74,"v":353500},{"d":"2016-08-26","o":35.75,"h":36.66,"l":35.65,"c":36.41,"v":324700},{"d":"2016-08-29","o":36.47,"h":36.91,"l":36.44,"c":36.84,"v":169200},{"d":"2016-08-30","o":36.92,"h":37.02,"l":36.55,"c":36.71,"v":280900},{"d":"2016-08-31","o":36.64,"h":36.74,"l":36.4,"c":36.45,"v":408500},{"d":"2016-09-01","o":36.42,"h":36.55,"l":35.79,"c":36.25,"v":286300},{"d":"2016-09-02","o":36.45,"h":36.92,"l":36.29,"c":36.57,"v":262000},{"d":"2016-09-06","o":36.62,"h":36.71,"l":36.12,"c":36.65,"v":193200},{"d":"2016-09-07","o":36.59,"h":36.94,"l":36.42,"c":36.91,"v":310200},{"d":"2016-09-08","o":36.8,"h":36.82,"l":36.24,"c":36.39,"v":243600},{"d":"2016-09-09","o":36.03,"h":36.2,"l":34.91,"c":34.93,"v":344800},{"d":"2016-09-12","o":34.77,"h":36.22,"l":34.62,"c":35.93,"v":464700},{"d":"2016-09-13","o":35.6,"h":35.79,"l":34.43,"c":34.62,"v":484200},{"d":"2016-09-14","o":34.65,"h":34.77,"l":34.16,"c":34.21,"v":323200},{"d":"2016-09-15","o":34.24,"h":34.79,"l":34.14,"c":34.77,"v":355700},{"d":"2016-09-16","o":34.44,"h":34.74,"l":33.98,"c":34.22,"v":497900},{"d":"2016-09-19","o":34.4,"h":34.79,"l":33.85,"c":34.06,"v":299500},{"d":"2016-09-20","o":34.25,"h":34.48,"l":33.96,"c":34.21,"v":261600},{"d":"2016-09-21","o":34.27,"h":34.68,"l":33.84,"c":34.56,"v":250900},{"d":"2016-09-22","o":34.83,"h":35.09,"l":34.45,"c":34.88,"v":299100},{"d":"2016-09-23","o":34.73,"h":34.99,"l":33.95,"c":33.96,"v":287900},{"d":"2016-09-26","o":33.79,"h":34.02,"l":33.49,"c":33.53,"v":340400},{"d":"2016-09-27","o":33.44,"h":33.9,"l":33.44,"c":33.81,"v":216700},{"d":"2016-09-28","o":33.8,"h":34.54,"l":33.77,"c":34.54,"v":219900},{"d":"2016-09-29","o":34.42,"h":34.55,"l":33.6,"c":33.9,"v":548300},{"d":"2016-09-30","o":34.1,"h":34.88,"l":33.91,"c":34.66,"v":283800},{"d":"2016-10-03","o":34.47,"h":34.64,"l":34.06,"c":34.3,"v":258400},{"d":"2016-10-04","o":34.37,"h":34.46,"l":33.93,"c":34.14,"v":308000},{"d":"2016-10-05","o":34.31,"h":34.77,"l":34.04,"c":34.71,"v":284600},{"d":"2016-10-06","o":34.56,"h":34.62,"l":34,"c":34.39,"v":202000},{"d":"2016-10-07","o":34.19,"h":34.59,"l":34.01,"c":34.31,"v":305900},{"d":"2016-10-10","o":34.31,"h":35.19,"l":34.31,"c":34.54,"v":165300},{"d":"2016-10-11","o":34.3,"h":34.3,"l":33.6,"c":33.99,"v":519400},{"d":"2016-10-12","o":33.98,"h":34.24,"l":33.83,"c":34.17,"v":182500},{"d":"2016-10-13","o":33.81,"h":34.53,"l":33.66,"c":34.26,"v":369800},{"d":"2016-10-14","o":34.51,"h":34.51,"l":34.12,"c":34.13,"v":266400},{"d":"2016-10-17","o":34.03,"h":34.05,"l":33.81,"c":34.03,"v":157200},{"d":"2016-10-18","o":34.39,"h":34.44,"l":34.2,"c":34.36,"v":186900},{"d":"2016-10-19","o":34.36,"h":34.43,"l":33.91,"c":34.08,"v":162800},{"d":"2016-10-20","o":33.94,"h":34.26,"l":33.84,"c":34.18,"v":164800},{"d":"2016-10-21","o":33.8,"h":34.05,"l":33.5,"c":34.02,"v":176500},{"d":"2016-10-24","o":34.49,"h":34.72,"l":34.14,"c":34.71,"v":210500},{"d":"2016-10-25","o":34.6,"h":34.83,"l":34.22,"c":34.43,"v":332000},{"d":"2016-10-26","o":34.07,"h":34.55,"l":33.2,"c":34.01,"v":844100},{"d":"2016-10-27","o":34.06,"h":34.08,"l":32.35,"c":32.42,"v":451200},{"d":"2016-10-28","o":32.3,"h":32.6,"l":31.93,"c":31.99,"v":294900},{"d":"2016-10-31","o":31.94,"h":32.46,"l":31.59,"c":32.35,"v":369900},{"d":"2016-11-01","o":32.44,"h":32.84,"l":31.99,"c":32.43,"v":602000},{"d":"2016-11-02","o":33.89,"h":35.8,"l":32.24,"c":33.79,"v":849800},{"d":"2016-11-03","o":33.97,"h":34.47,"l":32.61,"c":32.65,"v":665200},{"d":"2016-11-04","o":32.6,"h":34.05,"l":32.6,"c":33.72,"v":461200},{"d":"2016-11-07","o":34.45,"h":34.87,"l":34.03,"c":34.58,"v":430800},{"d":"2016-11-08","o":34.42,"h":35.25,"l":34.32,"c":34.53,"v":429900},{"d":"2016-11-09","o":34.52,"h":34.83,"l":33.41,"c":33.61,"v":678700},{"d":"2016-11-10","o":33.96,"h":34.42,"l":33.16,"c":33.43,"v":425600},{"d":"2016-11-11","o":33.38,"h":34.01,"l":33.16,"c":33.95,"v":418900},{"d":"2016-11-14","o":34.24,"h":34.5,"l":33.71,"c":33.82,"v":265400},{"d":"2016-11-15","o":33.93,"h":34.76,"l":33.78,"c":34.74,"v":349900},{"d":"2016-11-16","o":34.64,"h":35.22,"l":34.58,"c":35.09,"v":336100},{"d":"2016-11-17","o":35.15,"h":35.99,"l":35.06,"c":35.96,"v":286900},{"d":"2016-11-18","o":36.1,"h":36.51,"l":35.89,"c":36.41,"v":276200},{"d":"2016-11-21","o":36.64,"h":36.79,"l":36.56,"c":36.75,"v":234400},{"d":"2016-11-22","o":36.74,"h":36.81,"l":35.44,"c":36.19,"v":314900},{"d":"2016-11-23","o":35.94,"h":36.75,"l":35.57,"c":36.71,"v":196000},{"d":"2016-11-25","o":36.71,"h":37.09,"l":36.54,"c":37.09,"v":69400},{"d":"2016-11-28","o":37,"h":37.27,"l":36.75,"c":36.9,"v":293500},{"d":"2016-11-29","o":36.87,"h":37.96,"l":36.65,"c":37.16,"v":505000},{"d":"2016-11-30","o":37.45,"h":37.57,"l":36.83,"c":37.15,"v":406300},{"d":"2016-12-01","o":37.17,"h":37.67,"l":36.34,"c":36.68,"v":348000},{"d":"2016-12-02","o":36.71,"h":37.89,"l":36.5,"c":37.75,"v":413500},{"d":"2016-12-05","o":37.95,"h":38.51,"l":37.93,"c":38.32,"v":542800},{"d":"2016-12-06","o":38.32,"h":38.58,"l":37.97,"c":38.48,"v":258000},{"d":"2016-12-07","o":38.32,"h":38.56,"l":37.81,"c":38.16,"v":268400},{"d":"2016-12-08","o":38.15,"h":38.46,"l":37.88,"c":38.43,"v":318500},{"d":"2016-12-09","o":38.52,"h":39.35,"l":38.22,"c":39.06,"v":412800},{"d":"2016-12-12","o":38.97,"h":39.53,"l":38.74,"c":38.93,"v":282200},{"d":"2016-12-13","o":39.19,"h":39.38,"l":38.33,"c":38.85,"v":214800},{"d":"2016-12-14","o":38.86,"h":39.09,"l":38.29,"c":38.75,"v":276000},{"d":"2016-12-15","o":37.99,"h":38.57,"l":37.28,"c":38.22,"v":574400},{"d":"2016-12-16","o":38.48,"h":38.54,"l":37.89,"c":38.14,"v":785000},{"d":"2016-12-19","o":38.29,"h":38.62,"l":38.04,"c":38.17,"v":228800},{"d":"2016-12-20","o":38.22,"h":38.59,"l":38.08,"c":38.57,"v":224200},{"d":"2016-12-21","o":38.59,"h":38.74,"l":38.25,"c":38.42,"v":210100},{"d":"2016-12-22","o":38.26,"h":38.4,"l":37.96,"c":38.07,"v":289500},{"d":"2016-12-23","o":38.11,"h":38.53,"l":37.95,"c":38.46,"v":145400},{"d":"2016-12-27","o":38.43,"h":38.79,"l":38.22,"c":38.29,"v":164400},{"d":"2016-12-28","o":38.32,"h":38.33,"l":37.17,"c":37.3,"v":329100},{"d":"2016-12-29","o":37.29,"h":37.75,"l":37.11,"c":37.42,"v":172600},{"d":"2016-12-30","o":37.4,"h":37.42,"l":36.84,"c":36.98,"v":274500},{"d":"2017-01-03","o":37.11,"h":37.75,"l":36.87,"c":37.36,"v":304100},{"d":"2017-01-04","o":37.54,"h":38.26,"l":37.47,"c":38.17,"v":399800},{"d":"2017-01-05","o":38.16,"h":38.59,"l":37.78,"c":37.79,"v":178800},{"d":"2017-01-06","o":36.9,"h":37.93,"l":36.9,"c":37.77,"v":230500},{"d":"2017-01-09","o":37.69,"h":38.1,"l":37.49,"c":37.65,"v":218900},{"d":"2017-01-10","o":37.83,"h":38.26,"l":37.7,"c":37.91,"v":320700},{"d":"2017-01-11","o":37.94,"h":38.31,"l":37.56,"c":37.75,"v":224900},{"d":"2017-01-12","o":37.64,"h":38.94,"l":37.49,"c":38.79,"v":590400},{"d":"2017-01-13","o":38.98,"h":39.59,"l":38.87,"c":39.12,"v":367200},{"d":"2017-01-17","o":39.02,"h":39.02,"l":38.49,"c":38.54,"v":272600},{"d":"2017-01-18","o":38.64,"h":38.64,"l":37.94,"c":38.27,"v":243900},{"d":"2017-01-19","o":38.09,"h":38.21,"l":37.17,"c":37.38,"v":391900},{"d":"2017-01-20","o":37.37,"h":37.67,"l":36.88,"c":37.11,"v":377200},{"d":"2017-01-23","o":36.92,"h":37.26,"l":36.13,"c":36.58,"v":400900},{"d":"2017-01-24","o":36.63,"h":36.9,"l":36,"c":36.75,"v":340300},{"d":"2017-01-25","o":36.8,"h":37.83,"l":36.78,"c":37.67,"v":278900},{"d":"2017-01-26","o":37.64,"h":37.82,"l":37.03,"c":37.33,"v":262900},{"d":"2017-01-27","o":37.45,"h":38.3,"l":37.31,"c":38.25,"v":322100},{"d":"2017-01-30","o":38.15,"h":38.15,"l":37.14,"c":37.91,"v":321000},{"d":"2017-01-31","o":37.73,"h":38.65,"l":37.65,"c":38.47,"v":310400},{"d":"2017-02-01","o":38.78,"h":39.05,"l":38.49,"c":38.9,"v":306900},{"d":"2017-02-02","o":38.77,"h":39.33,"l":38.31,"c":39.27,"v":413600},{"d":"2017-02-03","o":39.56,"h":39.78,"l":38.99,"c":39.76,"v":266000},{"d":"2017-02-06","o":39.63,"h":39.98,"l":39.49,"c":39.78,"v":332500},{"d":"2017-02-07","o":39.81,"h":40.24,"l":39.55,"c":39.74,"v":241200},{"d":"2017-02-08","o":39.59,"h":39.73,"l":39.33,"c":39.56,"v":204700},{"d":"2017-02-09","o":39.64,"h":40.07,"l":39.5,"c":39.89,"v":194700},{"d":"2017-02-10","o":39.9,"h":40.4,"l":39.79,"c":40.14,"v":208200},{"d":"2017-02-13","o":40.33,"h":40.33,"l":38.97,"c":39.41,"v":270400},{"d":"2017-02-14","o":39.14,"h":40.01,"l":39.14,"c":39.93,"v":207000},{"d":"2017-02-15","o":39.79,"h":40.88,"l":39.74,"c":40.7,"v":197200},{"d":"2017-02-16","o":40.78,"h":40.85,"l":40.19,"c":40.58,"v":183100},{"d":"2017-02-17","o":40.48,"h":40.99,"l":40.12,"c":40.99,"v":213700},{"d":"2017-02-21","o":41,"h":41.78,"l":40.96,"c":41.42,"v":328000},{"d":"2017-02-22","o":41.37,"h":41.73,"l":41.24,"c":41.52,"v":310800},{"d":"2017-02-23","o":41.5,"h":41.63,"l":41.02,"c":41.54,"v":246300},{"d":"2017-02-24","o":41.26,"h":41.84,"l":41.14,"c":41.44,"v":650900},{"d":"2017-02-27","o":41.34,"h":41.34,"l":39.68,"c":40.82,"v":728000},{"d":"2017-02-28","o":40.36,"h":40.49,"l":39.01,"c":39.06,"v":678100},{"d":"2017-03-01","o":39.65,"h":40.39,"l":39.65,"c":40.22,"v":530100},{"d":"2017-03-02","o":40.23,"h":40.84,"l":39.81,"c":40.23,"v":494200},{"d":"2017-03-03","o":40.17,"h":40.54,"l":39.88,"c":40.21,"v":357800},{"d":"2017-03-06","o":39.96,"h":40.13,"l":39.35,"c":40,"v":329700},{"d":"2017-03-07","o":39.76,"h":40.24,"l":39.65,"c":39.65,"v":364200},{"d":"2017-03-08","o":39.83,"h":40.06,"l":39.31,"c":39.35,"v":216200},{"d":"2017-03-09","o":39.34,"h":39.73,"l":39.29,"c":39.4,"v":209600},{"d":"2017-03-10","o":39.67,"h":39.67,"l":39.13,"c":39.44,"v":262200},{"d":"2017-03-13","o":39.44,"h":39.56,"l":39.05,"c":39.51,"v":244800},{"d":"2017-03-14","o":39.24,"h":39.27,"l":38.92,"c":39.04,"v":138700},{"d":"2017-03-15","o":39.23,"h":39.73,"l":39.04,"c":39.69,"v":260700},{"d":"2017-03-16","o":39.62,"h":39.67,"l":38.96,"c":39.25,"v":293700},{"d":"2017-03-17","o":39.36,"h":39.71,"l":38.88,"c":38.94,"v":627500},{"d":"2017-03-20","o":39.02,"h":39.23,"l":38.35,"c":38.73,"v":225100},{"d":"2017-03-21","o":38.9,"h":38.97,"l":37.31,"c":37.62,"v":370100},{"d":"2017-03-22","o":37.5,"h":37.69,"l":37.26,"c":37.45,"v":215100},{"d":"2017-03-23","o":37.45,"h":38.16,"l":37.44,"c":37.74,"v":189500},{"d":"2017-03-24","o":37.78,"h":38.22,"l":37.74,"c":37.87,"v":221500},{"d":"2017-03-27","o":37.57,"h":38.29,"l":37.28,"c":38.2,"v":298700},{"d":"2017-03-28","o":37.97,"h":38.13,"l":37.63,"c":37.99,"v":229000},{"d":"2017-03-29","o":37.97,"h":38.39,"l":37.77,"c":38.24,"v":219300},{"d":"2017-03-30","o":38.26,"h":38.33,"l":37.83,"c":38.14,"v":261400},{"d":"2017-03-31","o":38.18,"h":38.5,"l":37.88,"c":38.09,"v":304500},{"d":"2017-04-03","o":38.24,"h":38.44,"l":37.54,"c":37.65,"v":425700},{"d":"2017-04-04","o":37.51,"h":37.67,"l":37.15,"c":37.38,"v":474500},{"d":"2017-04-05","o":37.63,"h":38.81,"l":37.39,"c":38.27,"v":459600},{"d":"2017-04-06","o":38.26,"h":38.88,"l":37.95,"c":38.85,"v":274700},{"d":"2017-04-07","o":38.71,"h":39.33,"l":38.56,"c":39.18,"v":371500},{"d":"2017-04-10","o":38.62,"h":38.74,"l":38.08,"c":38.13,"v":454400},{"d":"2017-04-11","o":38.03,"h":38.08,"l":37.45,"c":37.9,"v":410700},{"d":"2017-04-12","o":37.79,"h":37.94,"l":37.32,"c":37.76,"v":388200},{"d":"2017-04-13","o":37.61,"h":37.99,"l":37.06,"c":37.08,"v":526800},{"d":"2017-04-17","o":37.22,"h":37.64,"l":36.94,"c":37.57,"v":318800},{"d":"2017-04-18","o":37.57,"h":37.57,"l":37.09,"c":37.19,"v":321800},{"d":"2017-04-19","o":37.45,"h":37.76,"l":36.95,"c":37,"v":637200},{"d":"2017-04-20","o":37.41,"h":38.33,"l":37.03,"c":37.6,"v":683000},{"d":"2017-04-21","o":37.61,"h":37.66,"l":37.22,"c":37.59,"v":299800},{"d":"2017-04-24","o":38.13,"h":38.88,"l":38.05,"c":38.26,"v":407300},{"d":"2017-04-25","o":38.5,"h":39.12,"l":38.47,"c":38.99,"v":377600},{"d":"2017-04-26","o":39.09,"h":39.48,"l":38.9,"c":39.27,"v":279500},{"d":"2017-04-27","o":39.29,"h":39.65,"l":39.01,"c":39.41,"v":352500},{"d":"2017-04-28","o":39.52,"h":39.74,"l":39.32,"c":39.5,"v":376000},{"d":"2017-05-01","o":39.5,"h":39.72,"l":39.19,"c":39.52,"v":456300},{"d":"2017-05-02","o":39.42,"h":39.46,"l":37.58,"c":38.43,"v":909000},{"d":"2017-05-03","o":38.27,"h":38.46,"l":36.71,"c":36.74,"v":729400},{"d":"2017-05-04","o":36.8,"h":37.19,"l":36.59,"c":36.59,"v":347000},{"d":"2017-05-05","o":36.69,"h":37.55,"l":36.51,"c":37.53,"v":657100},{"d":"2017-05-08","o":37.43,"h":37.46,"l":36.99,"c":37.11,"v":231900},{"d":"2017-05-09","o":37.06,"h":37.36,"l":36.92,"c":37.26,"v":393700},{"d":"2017-05-10","o":37.23,"h":37.58,"l":37.05,"c":37.52,"v":343000},{"d":"2017-05-11","o":37.39,"h":37.48,"l":37.05,"c":37.1,"v":241500},{"d":"2017-05-12","o":37.01,"h":37.15,"l":36.49,"c":36.56,"v":366600},{"d":"2017-05-15","o":36.61,"h":37.02,"l":36.6,"c":36.77,"v":228000},{"d":"2017-05-16","o":36.75,"h":36.8,"l":36.28,"c":36.52,"v":385600},{"d":"2017-05-17","o":36.52,"h":36.52,"l":35.38,"c":35.52,"v":366900},{"d":"2017-05-18","o":35.52,"h":36.04,"l":35.24,"c":35.92,"v":307500},{"d":"2017-05-19","o":35.92,"h":36.37,"l":35.87,"c":36.2,"v":248500},{"d":"2017-05-22","o":36.27,"h":36.5,"l":36.03,"c":36.25,"v":213900},{"d":"2017-05-23","o":36.31,"h":36.31,"l":35.84,"c":35.99,"v":264600},{"d":"2017-05-24","o":36.06,"h":36.42,"l":35.89,"c":36.18,"v":233200},{"d":"2017-05-25","o":36.31,"h":36.54,"l":36.02,"c":36.17,"v":289400},{"d":"2017-05-26","o":36.17,"h":36.3,"l":35.98,"c":36.15,"v":154200},{"d":"2017-05-30","o":35.99,"h":36.21,"l":35.87,"c":36.13,"v":154000},{"d":"2017-05-31","o":36.28,"h":36.39,"l":35.79,"c":35.94,"v":289800},{"d":"2017-06-01","o":36.01,"h":36.94,"l":36.01,"c":36.94,"v":414200},{"d":"2017-06-02","o":36.95,"h":37.34,"l":36.89,"c":36.9,"v":369700},{"d":"2017-06-05","o":36.81,"h":37.18,"l":36.69,"c":36.69,"v":269600},{"d":"2017-06-06","o":36.41,"h":36.71,"l":36.36,"c":36.45,"v":155400},{"d":"2017-06-07","o":36.53,"h":36.74,"l":36.29,"c":36.59,"v":273400},{"d":"2017-06-08","o":36.5,"h":37.94,"l":36.32,"c":37.88,"v":443700},{"d":"2017-06-09","o":37.91,"h":38.6,"l":37.48,"c":38.09,"v":341900},{"d":"2017-06-12","o":38.05,"h":39.25,"l":37.86,"c":39.23,"v":820500},{"d":"2017-06-13","o":39.31,"h":39.98,"l":38.86,"c":39.81,"v":605800},{"d":"2017-06-14","o":39.98,"h":39.98,"l":38.97,"c":39.08,"v":329600},{"d":"2017-06-15","o":38.71,"h":39.08,"l":38.63,"c":38.84,"v":341800},{"d":"2017-06-16","o":38.59,"h":39.03,"l":38.32,"c":38.61,"v":578100},{"d":"2017-06-19","o":38.85,"h":39.03,"l":38.36,"c":38.8,"v":250700},{"d":"2017-06-20","o":38.72,"h":38.78,"l":38.19,"c":38.19,"v":154600},{"d":"2017-06-21","o":38.29,"h":38.35,"l":37.97,"c":38.28,"v":241500},{"d":"2017-06-22","o":38.27,"h":38.9,"l":38.24,"c":38.88,"v":260600},{"d":"2017-06-23","o":38.76,"h":39.77,"l":38.12,"c":39.73,"v":852600},{"d":"2017-06-26","o":39.83,"h":40.09,"l":39.54,"c":39.93,"v":252400},{"d":"2017-06-27","o":39.92,"h":40,"l":39.37,"c":39.45,"v":416000},{"d":"2017-06-28","o":39.79,"h":40.97,"l":39.79,"c":40.59,"v":304800},{"d":"2017-06-29","o":40.66,"h":40.66,"l":39.28,"c":39.63,"v":296800},{"d":"2017-06-30","o":39.77,"h":39.82,"l":39.26,"c":39.28,"v":240100},{"d":"2017-07-03","o":39.45,"h":39.63,"l":39.22,"c":39.3,"v":120400},{"d":"2017-07-05","o":39.33,"h":39.33,"l":38.68,"c":38.94,"v":195100},{"d":"2017-07-06","o":38.65,"h":38.88,"l":38.22,"c":38.35,"v":194200},{"d":"2017-07-07","o":38.46,"h":39.37,"l":38.46,"c":39.29,"v":256500},{"d":"2017-07-10","o":39.15,"h":39.35,"l":38.71,"c":39.26,"v":260400},{"d":"2017-07-11","o":39.32,"h":39.32,"l":38.8,"c":38.92,"v":547200},{"d":"2017-07-12","o":39.18,"h":39.63,"l":38.99,"c":39,"v":189700},{"d":"2017-07-13","o":38.99,"h":39.07,"l":38.44,"c":38.79,"v":234400},{"d":"2017-07-14","o":38.78,"h":39.61,"l":38.78,"c":39.36,"v":278800},{"d":"2017-07-17","o":39.35,"h":39.53,"l":39.13,"c":39.42,"v":112100},{"d":"2017-07-18","o":39.39,"h":39.58,"l":38.96,"c":39.55,"v":317100},{"d":"2017-07-19","o":39.68,"h":40.69,"l":39.61,"c":40.3,"v":258900},{"d":"2017-07-20","o":40.37,"h":40.79,"l":40.2,"c":40.62,"v":220400},{"d":"2017-07-21","o":40.78,"h":40.83,"l":39.4,"c":39.44,"v":251700},{"d":"2017-07-24","o":39.43,"h":39.86,"l":39.4,"c":39.59,"v":284000},{"d":"2017-07-25","o":39.79,"h":40.44,"l":39.61,"c":40.29,"v":273200},{"d":"2017-07-26","o":40.3,"h":40.45,"l":39.46,"c":40.15,"v":222800},{"d":"2017-07-27","o":40.19,"h":40.6,"l":39.76,"c":40.38,"v":402900},{"d":"2017-07-28","o":40.2,"h":40.49,"l":40.04,"c":40.24,"v":341900},{"d":"2017-07-31","o":40.25,"h":40.36,"l":39.86,"c":40.22,"v":642000},{"d":"2017-08-01","o":40.4,"h":40.42,"l":39.45,"c":39.89,"v":373200},{"d":"2017-08-02","o":40.71,"h":41.9,"l":39.66,"c":41.68,"v":1012300},{"d":"2017-08-03","o":42,"h":43.78,"l":41.65,"c":42.54,"v":1392700},{"d":"2017-08-04","o":42.54,"h":42.96,"l":42.35,"c":42.61,"v":490400},{"d":"2017-08-07","o":42.59,"h":42.81,"l":42.43,"c":42.47,"v":403900},{"d":"2017-08-08","o":42.41,"h":42.68,"l":41.89,"c":42.04,"v":460500},{"d":"2017-08-09","o":41.77,"h":42.25,"l":41.45,"c":42.05,"v":265700},{"d":"2017-08-10","o":41.84,"h":42,"l":41.25,"c":41.27,"v":387000},{"d":"2017-08-11","o":40.96,"h":41.55,"l":40.83,"c":41.31,"v":274600},{"d":"2017-08-14","o":41.62,"h":41.99,"l":41.5,"c":41.9,"v":196000},{"d":"2017-08-15","o":41.95,"h":42.54,"l":41.74,"c":42.3,"v":271300},{"d":"2017-08-16","o":42.41,"h":42.93,"l":42.36,"c":42.85,"v":331300},{"d":"2017-08-17","o":42.57,"h":42.87,"l":42.39,"c":42.4,"v":381400},{"d":"2017-08-18","o":42.1,"h":42.82,"l":42.08,"c":42.53,"v":251500},{"d":"2017-08-21","o":42.5,"h":42.87,"l":42.1,"c":42.58,"v":298700},{"d":"2017-08-22","o":42.78,"h":43.59,"l":42.74,"c":43.54,"v":335700},{"d":"2017-08-23","o":43.2,"h":43.53,"l":42.96,"c":43.05,"v":239800},{"d":"2017-08-24","o":43.15,"h":43.44,"l":42.86,"c":43.39,"v":147700},{"d":"2017-08-25","o":43.58,"h":43.76,"l":43.4,"c":43.54,"v":175800},{"d":"2017-08-28","o":43.63,"h":44.08,"l":43.42,"c":44,"v":351100},{"d":"2017-08-29","o":43.75,"h":44.44,"l":43.66,"c":44.38,"v":367500},{"d":"2017-08-30","o":44.37,"h":44.53,"l":44.15,"c":44.43,"v":316400},{"d":"2017-08-31","o":44.5,"h":45.3,"l":44.5,"c":45.29,"v":401600},{"d":"2017-09-01","o":45.39,"h":45.49,"l":45.19,"c":45.3,"v":198300},{"d":"2017-09-05","o":45.2,"h":45.61,"l":44.85,"c":45.31,"v":399700},{"d":"2017-09-06","o":45.5,"h":45.53,"l":44.66,"c":45.37,"v":240000},{"d":"2017-09-07","o":45.45,"h":45.8,"l":45.15,"c":45.67,"v":262400},{"d":"2017-09-08","o":45.67,"h":46.15,"l":45.51,"c":45.83,"v":430000},{"d":"2017-09-11","o":46,"h":46.36,"l":45.85,"c":45.9,"v":332300},{"d":"2017-09-12","o":45.94,"h":46.36,"l":45.7,"c":46.35,"v":214600},{"d":"2017-09-13","o":46.35,"h":46.35,"l":45.56,"c":45.92,"v":518900},{"d":"2017-09-14","o":45.82,"h":45.91,"l":45.55,"c":45.58,"v":276400},{"d":"2017-09-15","o":45.62,"h":45.69,"l":45.21,"c":45.3,"v":504200},{"d":"2017-09-18","o":45.46,"h":46.32,"l":45.21,"c":45.85,"v":534300},{"d":"2017-09-19","o":45.83,"h":46.2,"l":45.61,"c":45.92,"v":314000},{"d":"2017-09-20","o":46,"h":46.17,"l":45.75,"c":46.15,"v":244000},{"d":"2017-09-21","o":46.16,"h":46.28,"l":45.65,"c":45.79,"v":208700},{"d":"2017-09-22","o":45.78,"h":46.28,"l":45.7,"c":46.07,"v":144500},{"d":"2017-09-25","o":45.82,"h":46.22,"l":45.44,"c":45.68,"v":332500},{"d":"2017-09-26","o":45.79,"h":46.08,"l":45.67,"c":45.69,"v":282800},{"d":"2017-09-27","o":45.88,"h":46.63,"l":45.71,"c":46.51,"v":320200},{"d":"2017-09-28","o":46.6,"h":46.6,"l":45.43,"c":45.61,"v":251300},{"d":"2017-09-29","o":45.55,"h":45.78,"l":44.79,"c":45.03,"v":305400},{"d":"2017-10-02","o":45.19,"h":45.91,"l":45.11,"c":45.87,"v":327700},{"d":"2017-10-03","o":45.75,"h":46.03,"l":45.15,"c":45.63,"v":238600},{"d":"2017-10-04","o":45.61,"h":46.17,"l":45.6,"c":45.67,"v":221100},{"d":"2017-10-05","o":45.77,"h":46.06,"l":45.64,"c":46,"v":189000},{"d":"2017-10-06","o":45.62,"h":46.06,"l":45.62,"c":46.04,"v":200000},{"d":"2017-10-09","o":45.9,"h":45.96,"l":44.07,"c":44.18,"v":337200},{"d":"2017-10-10","o":44.44,"h":44.65,"l":44.04,"c":44.47,"v":276900},{"d":"2017-10-11","o":44.35,"h":44.9,"l":44.35,"c":44.64,"v":292500},{"d":"2017-10-12","o":44.61,"h":44.92,"l":44.14,"c":44.57,"v":278200},{"d":"2017-10-13","o":44.61,"h":44.61,"l":43.36,"c":43.45,"v":257400},{"d":"2017-10-16","o":43.57,"h":43.92,"l":43.35,"c":43.41,"v":278300},{"d":"2017-10-17","o":43.47,"h":43.69,"l":43.24,"c":43.46,"v":228800},{"d":"2017-10-18","o":43.68,"h":43.91,"l":43.41,"c":43.51,"v":373200},{"d":"2017-10-19","o":43.3,"h":43.74,"l":43.3,"c":43.44,"v":297600},{"d":"2017-10-20","o":43.76,"h":44.01,"l":43.46,"c":44.01,"v":288900},{"d":"2017-10-23","o":44.19,"h":44.99,"l":43.96,"c":44.51,"v":364000},{"d":"2017-10-24","o":44.49,"h":44.5,"l":44.14,"c":44.35,"v":315900},{"d":"2017-10-25","o":44.28,"h":44.41,"l":43.59,"c":44.06,"v":188500},{"d":"2017-10-26","o":44.22,"h":44.46,"l":43.65,"c":43.7,"v":210400},{"d":"2017-10-27","o":43.62,"h":43.89,"l":43.21,"c":43.73,"v":456700},{"d":"2017-10-30","o":43.44,"h":43.65,"l":42.25,"c":42.53,"v":418600},{"d":"2017-10-31","o":42.75,"h":42.91,"l":41.51,"c":42.15,"v":756400},{"d":"2017-11-01","o":47.15,"h":50.99,"l":44.56,"c":45.22,"v":2311600},{"d":"2017-11-02","o":46,"h":47.51,"l":45.46,"c":47,"v":985400},{"d":"2017-11-03","o":46.98,"h":47.92,"l":46.98,"c":47.33,"v":509700},{"d":"2017-11-06","o":47.2,"h":47.46,"l":46.12,"c":46.31,"v":359500},{"d":"2017-11-07","o":46.31,"h":46.49,"l":44.95,"c":45.67,"v":355600},{"d":"2017-11-08","o":45.4,"h":45.84,"l":45.16,"c":45.61,"v":308800},{"d":"2017-11-09","o":45.29,"h":45.7,"l":44.69,"c":45.66,"v":246500},{"d":"2017-11-10","o":45.57,"h":45.78,"l":45.03,"c":45.45,"v":512500},{"d":"2017-11-13","o":45.4,"h":46.31,"l":45.15,"c":46.03,"v":373300},{"d":"2017-11-14","o":45.75,"h":45.83,"l":44.79,"c":44.94,"v":337300},{"d":"2017-11-15","o":44.67,"h":44.74,"l":44.24,"c":44.5,"v":285200},{"d":"2017-11-16","o":44.74,"h":45.58,"l":44.5,"c":45.45,"v":378500},{"d":"2017-11-17","o":45.22,"h":45.78,"l":45.01,"c":45.69,"v":203900},{"d":"2017-11-20","o":45.82,"h":45.86,"l":45.32,"c":45.79,"v":202500},{"d":"2017-11-21","o":46.06,"h":46.68,"l":45.57,"c":46.67,"v":287100},{"d":"2017-11-22","o":46.62,"h":47,"l":46.46,"c":46.67,"v":218900},{"d":"2017-11-24","o":46.74,"h":46.96,"l":46.15,"c":46.91,"v":66000},{"d":"2017-11-27","o":46.9,"h":47.15,"l":46.51,"c":46.85,"v":152100},{"d":"2017-11-28","o":46.92,"h":47.32,"l":46.51,"c":47.15,"v":209400},{"d":"2017-11-29","o":47.3,"h":48.57,"l":46.75,"c":48.42,"v":288000},{"d":"2017-11-30","o":48.63,"h":48.84,"l":48.12,"c":48.54,"v":271700},{"d":"2017-12-01","o":48.41,"h":48.77,"l":46.34,"c":48.41,"v":369700},{"d":"2017-12-04","o":49.02,"h":50.14,"l":48.02,"c":48.12,"v":470400},{"d":"2017-12-05","o":48.04,"h":48.4,"l":47.29,"c":47.41,"v":418500},{"d":"2017-12-06","o":47.41,"h":47.86,"l":47.15,"c":47.67,"v":214600},{"d":"2017-12-07","o":47.73,"h":47.81,"l":47.04,"c":47.12,"v":341200},{"d":"2017-12-08","o":47.47,"h":47.99,"l":47.1,"c":47.45,"v":228400},{"d":"2017-12-11","o":47.34,"h":47.7,"l":46.48,"c":46.89,"v":260600},{"d":"2017-12-12","o":47.16,"h":47.27,"l":46.63,"c":47.03,"v":262800},{"d":"2017-12-13","o":46.93,"h":47.58,"l":46.66,"c":47.53,"v":222000},{"d":"2017-12-14","o":47.41,"h":47.77,"l":46.65,"c":46.9,"v":323900},{"d":"2017-12-15","o":47.06,"h":47.86,"l":46.93,"c":47.59,"v":582000},{"d":"2017-12-18","o":47.79,"h":48.57,"l":47.72,"c":47.97,"v":463400},{"d":"2017-12-19","o":48.03,"h":48.65,"l":47.92,"c":48.63,"v":288500},{"d":"2017-12-20","o":48.76,"h":49.12,"l":48.58,"c":48.63,"v":343300},{"d":"2017-12-21","o":48.78,"h":48.97,"l":47.92,"c":48.19,"v":327400},{"d":"2017-12-22","o":48.1,"h":48.33,"l":47.42,"c":47.5,"v":308400},{"d":"2017-12-26","o":47.2,"h":47.55,"l":47.16,"c":47.22,"v":94600},{"d":"2017-12-27","o":47.34,"h":47.6,"l":47.05,"c":47.15,"v":126600},{"d":"2017-12-28","o":47.27,"h":47.4,"l":46.6,"c":46.71,"v":229000},{"d":"2017-12-29","o":46.83,"h":47.26,"l":46.17,"c":46.18,"v":187700},{"d":"2018-01-02","o":46.65,"h":47.62,"l":46.64,"c":47.53,"v":310800},{"d":"2018-01-03","o":47.45,"h":47.52,"l":46.94,"c":47.26,"v":171700},{"d":"2018-01-04","o":47.47,"h":47.68,"l":47.09,"c":47.09,"v":161200},{"d":"2018-01-05","o":47.31,"h":47.87,"l":46.94,"c":47.81,"v":173000},{"d":"2018-01-08","o":47.72,"h":47.99,"l":47.42,"c":47.9,"v":127900},{"d":"2018-01-09","o":48.01,"h":48.61,"l":47.71,"c":48.45,"v":264500},{"d":"2018-01-10","o":48.33,"h":49,"l":47.87,"c":48.94,"v":171400},{"d":"2018-01-11","o":48.86,"h":48.98,"l":48.46,"c":48.89,"v":322500},{"d":"2018-01-12","o":49,"h":49.49,"l":48.74,"c":49.37,"v":204900},{"d":"2018-01-16","o":49.55,"h":49.87,"l":48.65,"c":48.71,"v":384400},{"d":"2018-01-17","o":48.98,"h":48.98,"l":48.07,"c":48.3,"v":381300},{"d":"2018-01-18","o":48.21,"h":48.21,"l":47.45,"c":47.83,"v":565600},{"d":"2018-01-19","o":47.77,"h":48.13,"l":47.64,"c":47.81,"v":541100},{"d":"2018-01-22","o":47.58,"h":47.97,"l":47.44,"c":47.56,"v":417900},{"d":"2018-01-23","o":47.37,"h":47.71,"l":47.15,"c":47.48,"v":272300},{"d":"2018-01-24","o":47.66,"h":48.5,"l":47.44,"c":47.57,"v":352400},{"d":"2018-01-25","o":47.85,"h":48.52,"l":47.53,"c":48.51,"v":273300},{"d":"2018-01-26","o":48.72,"h":49.5,"l":47.74,"c":49.4,"v":286600},{"d":"2018-01-29","o":49.22,"h":50.4,"l":49.22,"c":49.89,"v":568700},{"d":"2018-01-30","o":49.43,"h":50.04,"l":48.84,"c":49.17,"v":257300},{"d":"2018-01-31","o":49.46,"h":49.68,"l":48.64,"c":48.81,"v":289100},{"d":"2018-02-01","o":48.62,"h":49.26,"l":48.26,"c":48.92,"v":340600},{"d":"2018-02-02","o":48.68,"h":48.85,"l":48.2,"c":48.31,"v":323100},{"d":"2018-02-05","o":48,"h":48.27,"l":46.28,"c":46.3,"v":371600},{"d":"2018-02-06","o":45.32,"h":47.1,"l":44.94,"c":46.71,"v":371600},{"d":"2018-02-07","o":46.56,"h":47.27,"l":46.44,"c":46.89,"v":350900},{"d":"2018-02-08","o":46.94,"h":46.94,"l":45.57,"c":45.58,"v":394400},{"d":"2018-02-09","o":45.99,"h":45.99,"l":43.94,"c":45.38,"v":346800},{"d":"2018-02-12","o":45.31,"h":45.85,"l":45.06,"c":45.57,"v":247600},{"d":"2018-02-13","o":45.35,"h":45.46,"l":44.74,"c":45.05,"v":258300},{"d":"2018-02-14","o":44.59,"h":46.12,"l":44.59,"c":46,"v":204400},{"d":"2018-02-15","o":46.34,"h":47.71,"l":45.88,"c":47.55,"v":255200},{"d":"2018-02-16","o":47.44,"h":48.3,"l":47.31,"c":47.51,"v":245100},{"d":"2018-02-20","o":47.33,"h":47.85,"l":46.85,"c":46.88,"v":207400},{"d":"2018-02-21","o":46.95,"h":48.58,"l":46.95,"c":47.27,"v":152800},{"d":"2018-02-22","o":47.54,"h":48.48,"l":47.19,"c":47.31,"v":175300},{"d":"2018-02-23","o":47.53,"h":47.99,"l":47.05,"c":47.91,"v":159800},{"d":"2018-02-26","o":48.02,"h":48.39,"l":47.5,"c":48.26,"v":327800},{"d":"2018-02-27","o":49.25,"h":49.25,"l":46.96,"c":48.9,"v":677100},{"d":"2018-02-28","o":48.81,"h":50.35,"l":48.17,"c":49.38,"v":596000},{"d":"2018-03-01","o":49.13,"h":49.39,"l":46.76,"c":46.82,"v":619200},{"d":"2018-03-02","o":46.24,"h":46.94,"l":45.89,"c":46.73,"v":424200},{"d":"2018-03-05","o":46.41,"h":47,"l":45.72,"c":46.23,"v":397400},{"d":"2018-03-06","o":46.3,"h":46.92,"l":45.58,"c":46.87,"v":563200},{"d":"2018-03-07","o":46.43,"h":47.68,"l":46.43,"c":47.39,"v":562400},{"d":"2018-03-08","o":47.58,"h":48.95,"l":47,"c":48.72,"v":573100},{"d":"2018-03-09","o":48.92,"h":49.28,"l":48.03,"c":48.33,"v":484100},{"d":"2018-03-12","o":48.26,"h":49.85,"l":48.26,"c":49.2,"v":315300},{"d":"2018-03-13","o":49.43,"h":49.45,"l":47.56,"c":47.58,"v":350900},{"d":"2018-03-14","o":47.74,"h":47.83,"l":46.27,"c":46.63,"v":494100},{"d":"2018-03-15","o":46.78,"h":46.88,"l":46.08,"c":46.15,"v":352800},{"d":"2018-03-16","o":46.18,"h":47.03,"l":45.95,"c":46.81,"v":527800},{"d":"2018-03-19","o":46.66,"h":46.92,"l":45.96,"c":46.25,"v":579700},{"d":"2018-03-20","o":46.36,"h":47.21,"l":45.7,"c":47.07,"v":672300},{"d":"2018-03-21","o":47,"h":47.26,"l":46.45,"c":47,"v":665500},{"d":"2018-03-22","o":46.61,"h":47.36,"l":46.34,"c":47,"v":957600},{"d":"2018-03-23","o":46.96,"h":46.96,"l":46.12,"c":46.16,"v":771500},{"d":"2018-03-26","o":46.65,"h":47.16,"l":45.85,"c":47.14,"v":544800},{"d":"2018-03-27","o":47.4,"h":47.4,"l":45.92,"c":46.05,"v":828000},{"d":"2018-03-28","o":46.13,"h":46.4,"l":45.64,"c":46,"v":476600},{"d":"2018-03-29","o":46.17,"h":46.52,"l":45.42,"c":46.08,"v":452900},{"d":"2018-04-02","o":46.05,"h":46.49,"l":43.78,"c":44.94,"v":1053900},{"d":"2018-04-03","o":45.08,"h":45.4,"l":44.12,"c":45.1,"v":524800},{"d":"2018-04-04","o":44.52,"h":45.16,"l":44.2,"c":44.99,"v":470500},{"d":"2018-04-05","o":45.35,"h":45.61,"l":44.95,"c":45.45,"v":513900},{"d":"2018-04-06","o":47.2,"h":47.64,"l":45.8,"c":46.12,"v":767300},{"d":"2018-04-09","o":46.43,"h":47.04,"l":46.19,"c":46.46,"v":346200},{"d":"2018-04-10","o":46.98,"h":47.42,"l":46.58,"c":46.71,"v":468900},{"d":"2018-04-11","o":46.34,"h":46.83,"l":46.23,"c":46.6,"v":172400},{"d":"2018-04-12","o":46.91,"h":47.48,"l":46.51,"c":47.31,"v":417300},{"d":"2018-04-13","o":47.54,"h":47.62,"l":46.89,"c":47.1,"v":537700},{"d":"2018-04-16","o":47.41,"h":48.08,"l":47.34,"c":47.87,"v":244200},{"d":"2018-04-17","o":48.08,"h":48.61,"l":47.55,"c":48.41,"v":278600},{"d":"2018-04-18","o":48.47,"h":48.68,"l":48.24,"c":48.26,"v":324500},{"d":"2018-04-19","o":48.19,"h":48.52,"l":47.95,"c":47.95,"v":230900},{"d":"2018-04-20","o":47.93,"h":47.96,"l":47.26,"c":47.32,"v":193400},{"d":"2018-04-23","o":47.52,"h":47.64,"l":46.96,"c":47.07,"v":192700},{"d":"2018-04-24","o":47.1,"h":47.13,"l":45.6,"c":46.06,"v":459100},{"d":"2018-04-25","o":45.89,"h":46.25,"l":45.67,"c":46.04,"v":372800},{"d":"2018-04-26","o":46.19,"h":46.88,"l":45.97,"c":46.34,"v":260100},{"d":"2018-04-27","o":46.41,"h":46.94,"l":45.93,"c":46.83,"v":290200},{"d":"2018-04-30","o":47,"h":47.65,"l":46.8,"c":47.37,"v":560700},{"d":"2018-05-01","o":47.5,"h":48.63,"l":47.23,"c":48.26,"v":834300},{"d":"2018-05-02","o":48.5,"h":54.09,"l":48.34,"c":51.88,"v":1551900},{"d":"2018-05-03","o":52,"h":52.75,"l":50.31,"c":52.1,"v":912500},{"d":"2018-05-04","o":51.9,"h":53.78,"l":51.79,"c":53.46,"v":448000},{"d":"2018-05-07","o":53.61,"h":54.46,"l":52.83,"c":52.9,"v":512400},{"d":"2018-05-08","o":52.9,"h":53.14,"l":52.1,"c":53.02,"v":621900},{"d":"2018-05-09","o":53.03,"h":53.27,"l":52.59,"c":52.94,"v":181700},{"d":"2018-05-10","o":52.85,"h":53.53,"l":52.78,"c":52.79,"v":247100},{"d":"2018-05-11","o":52.84,"h":53.25,"l":52.36,"c":53.14,"v":183900},{"d":"2018-05-14","o":53.1,"h":53.65,"l":52.89,"c":52.96,"v":128400},{"d":"2018-05-15","o":52.86,"h":52.9,"l":52.37,"c":52.69,"v":182900},{"d":"2018-05-16","o":52.76,"h":53.71,"l":52.38,"c":53.31,"v":293900},{"d":"2018-05-17","o":53.22,"h":53.32,"l":52.65,"c":52.96,"v":229800},{"d":"2018-05-18","o":53.16,"h":53.98,"l":53.08,"c":53.47,"v":430800},{"d":"2018-05-21","o":53.99,"h":54.24,"l":53.74,"c":54.01,"v":282400},{"d":"2018-05-22","o":53.96,"h":54.37,"l":53.62,"c":53.69,"v":179400},{"d":"2018-05-23","o":53.3,"h":53.84,"l":52.62,"c":53.79,"v":241300},{"d":"2018-05-24","o":53.67,"h":53.69,"l":53.15,"c":53.47,"v":386300},{"d":"2018-05-25","o":53.56,"h":54.16,"l":53.28,"c":54.09,"v":269200},{"d":"2018-05-29","o":53.79,"h":54.36,"l":53.69,"c":54.08,"v":283700},{"d":"2018-05-30","o":54.4,"h":55.24,"l":54.25,"c":54.87,"v":352500},{"d":"2018-05-31","o":54.72,"h":55.09,"l":54.1,"c":54.9,"v":357300},{"d":"2018-06-01","o":55.27,"h":56.43,"l":54.48,"c":55.91,"v":451800},{"d":"2018-06-04","o":56.06,"h":56.88,"l":55.76,"c":56.84,"v":328100},{"d":"2018-06-05","o":56.68,"h":58.56,"l":56.68,"c":58.5,"v":516500},{"d":"2018-06-06","o":58.36,"h":59.14,"l":57.98,"c":58.63,"v":467200},{"d":"2018-06-07","o":58.63,"h":58.74,"l":57.42,"c":57.81,"v":367000},{"d":"2018-06-08","o":58,"h":58.34,"l":57.45,"c":57.96,"v":374600},{"d":"2018-06-11","o":58.14,"h":59.15,"l":58.11,"c":59.02,"v":336500},{"d":"2018-06-12","o":59.09,"h":59.77,"l":58.97,"c":59.58,"v":299300},{"d":"2018-06-13","o":59.49,"h":60.01,"l":59.49,"c":59.88,"v":321300},{"d":"2018-06-14","o":60.15,"h":60.65,"l":59.53,"c":60.61,"v":315600},{"d":"2018-06-15","o":60.47,"h":60.47,"l":59.58,"c":59.98,"v":531300},{"d":"2018-06-18","o":59.72,"h":61,"l":59.31,"c":60.96,"v":280100},{"d":"2018-06-19","o":60.59,"h":61.52,"l":59.88,"c":60.49,"v":326000},{"d":"2018-06-20","o":60.6,"h":60.94,"l":59.98,"c":60.5,"v":338500},{"d":"2018-06-21","o":60.76,"h":60.76,"l":58.57,"c":59.52,"v":455200},{"d":"2018-06-22","o":60.62,"h":60.62,"l":59.65,"c":59.79,"v":664700},{"d":"2018-06-25","o":59.5,"h":59.53,"l":57.11,"c":57.46,"v":488100},{"d":"2018-06-26","o":56.57,"h":58.22,"l":55.81,"c":58.19,"v":573300},{"d":"2018-06-27","o":58.21,"h":58.36,"l":56.6,"c":56.65,"v":318100},{"d":"2018-06-28","o":56.55,"h":57.49,"l":56.34,"c":57.21,"v":547400},{"d":"2018-06-29","o":57.2,"h":57.91,"l":56.93,"c":57.25,"v":886300},{"d":"2018-07-02","o":63.67,"h":66.22,"l":54.5,"c":57.2,"v":242000},{"d":"2018-07-03","o":58.94,"h":58.99,"l":57.47,"c":57.79,"v":148500},{"d":"2018-07-05","o":58.08,"h":59.05,"l":57.09,"c":57.69,"v":178800},{"d":"2018-07-06","o":57.82,"h":58.43,"l":57.48,"c":57.94,"v":167700},{"d":"2018-07-09","o":57.99,"h":58.41,"l":57.24,"c":57.59,"v":321000},{"d":"2018-07-10","o":57.53,"h":58.37,"l":57.53,"c":58.05,"v":277200},{"d":"2018-07-11","o":57.68,"h":58.41,"l":57.68,"c":58.09,"v":247700},{"d":"2018-07-12","o":58.33,"h":58.79,"l":57.87,"c":58.43,"v":215100},{"d":"2018-07-13","o":58.54,"h":58.87,"l":57.99,"c":58.8,"v":236600},{"d":"2018-07-16","o":58.57,"h":58.83,"l":57.22,"c":57.71,"v":497700},{"d":"2018-07-17","o":57.67,"h":57.96,"l":57.3,"c":57.55,"v":267900},{"d":"2018-07-18","o":57.52,"h":57.64,"l":56.43,"c":57.58,"v":374400},{"d":"2018-07-19","o":57.51,"h":58.1,"l":57.13,"c":57.53,"v":289000},{"d":"2018-07-20","o":57.64,"h":57.77,"l":57.11,"c":57.5,"v":279900},{"d":"2018-07-23","o":57.31,"h":58.09,"l":57,"c":57.47,"v":152900},{"d":"2018-07-24","o":57.5,"h":57.94,"l":56.6,"c":56.75,"v":265300},{"d":"2018-07-25","o":56.66,"h":57.26,"l":56.64,"c":56.84,"v":126700},{"d":"2018-07-26","o":57.03,"h":57.45,"l":56.66,"c":57.42,"v":133400},{"d":"2018-07-27","o":57.33,"h":57.39,"l":55.88,"c":55.98,"v":118200},{"d":"2018-07-30","o":55.8,"h":55.97,"l":54.58,"c":55.13,"v":271600},{"d":"2018-07-31","o":55.19,"h":56,"l":54.68,"c":55.2,"v":333000},{"d":"2018-08-01","o":55.16,"h":56.3,"l":54.61,"c":56.11,"v":321300},{"d":"2018-08-02","o":56.05,"h":57,"l":55.62,"c":56.94,"v":264600},{"d":"2018-08-03","o":56.85,"h":57.35,"l":56.62,"c":57.15,"v":315200},{"d":"2018-08-06","o":57.07,"h":58.3,"l":56.57,"c":58.1,"v":696300},{"d":"2018-08-07","o":65.32,"h":66,"l":62,"c":65.75,"v":1354100},{"d":"2018-08-08","o":65.5,"h":65.5,"l":63.66,"c":63.78,"v":963400},{"d":"2018-08-09","o":63.7,"h":63.7,"l":62.42,"c":63.15,"v":356300},{"d":"2018-08-10","o":62.85,"h":64.09,"l":62.23,"c":62.74,"v":195400},{"d":"2018-08-13","o":62.74,"h":63.44,"l":62.54,"c":62.57,"v":243700},{"d":"2018-08-14","o":62.76,"h":63.35,"l":61.72,"c":63.25,"v":189500},{"d":"2018-08-15","o":62.95,"h":63.16,"l":62.64,"c":62.89,"v":222500},{"d":"2018-08-16","o":62.99,"h":63.81,"l":62.99,"c":63.75,"v":243800},{"d":"2018-08-17","o":63.7,"h":65.32,"l":63.59,"c":65.16,"v":216600},{"d":"2018-08-20","o":64.97,"h":66.3,"l":64.93,"c":66.05,"v":278000},{"d":"2018-08-21","o":69.6,"h":70.99,"l":68.03,"c":69.66,"v":943400},{"d":"2018-08-22","o":69.77,"h":71.84,"l":69.77,"c":71.57,"v":471500},{"d":"2018-08-23","o":71.43,"h":72.46,"l":71.36,"c":71.98,"v":471000},{"d":"2018-08-24","o":72,"h":72.75,"l":71.64,"c":72.29,"v":370700},{"d":"2018-08-27","o":72.67,"h":72.93,"l":71.66,"c":72.15,"v":188900},{"d":"2018-08-28","o":72.24,"h":72.51,"l":71.71,"c":72.1,"v":140400},{"d":"2018-08-29","o":72.56,"h":72.78,"l":71.95,"c":72.04,"v":275700},{"d":"2018-08-30","o":71.88,"h":72.63,"l":71.52,"c":72.06,"v":217500},{"d":"2018-08-31","o":71.9,"h":72.32,"l":71.35,"c":72.1,"v":231700},{"d":"2018-09-04","o":72.17,"h":72.76,"l":71.61,"c":72.65,"v":192300},{"d":"2018-09-05","o":72.34,"h":72.96,"l":71.5,"c":72.4,"v":156800},{"d":"2018-09-06","o":72.44,"h":72.44,"l":71.58,"c":71.7,"v":460400},{"d":"2018-09-07","o":71.91,"h":72.33,"l":71.06,"c":72.13,"v":185200},{"d":"2018-09-10","o":72.51,"h":72.59,"l":71.11,"c":71.19,"v":487400},{"d":"2018-09-11","o":71.26,"h":71.42,"l":70.39,"c":71.08,"v":406400},{"d":"2018-09-12","o":71.23,"h":71.78,"l":70.68,"c":71.13,"v":381700},{"d":"2018-09-13","o":71.64,"h":72.77,"l":71.5,"c":72.41,"v":293900},{"d":"2018-09-14","o":72.24,"h":72.43,"l":71.35,"c":71.39,"v":267100},{"d":"2018-09-17","o":71.22,"h":71.22,"l":69.09,"c":69.46,"v":556600},{"d":"2018-09-18","o":69.6,"h":70.28,"l":69.15,"c":69.93,"v":165500},{"d":"2018-09-19","o":69.84,"h":69.93,"l":68.46,"c":69.12,"v":260900},{"d":"2018-09-20","o":69.5,"h":69.59,"l":68.89,"c":69.45,"v":208200},{"d":"2018-09-21","o":69.27,"h":70.1,"l":68.3,"c":68.33,"v":408600},{"d":"2018-09-24","o":68.15,"h":68.95,"l":67.89,"c":68.91,"v":188400},{"d":"2018-09-25","o":68.91,"h":69.8,"l":68.91,"c":69.31,"v":189700},{"d":"2018-09-26","o":69.28,"h":69.76,"l":68.97,"c":69.01,"v":170400},{"d":"2018-09-27","o":69.11,"h":69.26,"l":68.47,"c":68.65,"v":228300},{"d":"2018-09-28","o":68.58,"h":69.53,"l":68.39,"c":68.5,"v":306100},{"d":"2018-10-01","o":68.8,"h":68.8,"l":66.45,"c":66.67,"v":268700},{"d":"2018-10-02","o":66.5,"h":66.74,"l":65.7,"c":65.97,"v":310000},{"d":"2018-10-03","o":66.04,"h":66.57,"l":64.73,"c":65.64,"v":329700},{"d":"2018-10-04","o":65.18,"h":65.31,"l":64.05,"c":64.19,"v":340800},{"d":"2018-10-05","o":63.94,"h":64.79,"l":62.7,"c":63.61,"v":273700},{"d":"2018-10-08","o":63.37,"h":63.59,"l":62.08,"c":63.25,"v":279100},{"d":"2018-10-09","o":63.03,"h":63.74,"l":62.95,"c":63.16,"v":283400},{"d":"2018-10-10","o":63,"h":63.34,"l":61.42,"c":61.48,"v":300500},{"d":"2018-10-11","o":61.1,"h":61.76,"l":59.37,"c":59.46,"v":340900},{"d":"2018-10-12","o":60.55,"h":60.55,"l":58.36,"c":59.44,"v":348500},{"d":"2018-10-15","o":59.21,"h":60.43,"l":58.25,"c":60,"v":236400},{"d":"2018-10-16","o":60.05,"h":61.82,"l":59.63,"c":61.66,"v":397200},{"d":"2018-10-17","o":61.4,"h":62.26,"l":61.05,"c":62.01,"v":155400},{"d":"2018-10-18","o":61.71,"h":62.48,"l":60.37,"c":60.85,"v":167400},{"d":"2018-10-19","o":60.8,"h":61.33,"l":59.45,"c":59.58,"v":182200},{"d":"2018-10-22","o":59.82,"h":60.9,"l":59.62,"c":60.37,"v":265000},{"d":"2018-10-23","o":59.52,"h":59.58,"l":57.87,"c":58.66,"v":296100},{"d":"2018-10-24","o":58.66,"h":59.68,"l":56.89,"c":56.98,"v":288400},{"d":"2018-10-25","o":57.41,"h":58.33,"l":56.49,"c":57.75,"v":424600},{"d":"2018-10-26","o":57.19,"h":57.72,"l":56.08,"c":56.59,"v":221600},{"d":"2018-10-29","o":57.31,"h":58.22,"l":56.18,"c":56.89,"v":196900},{"d":"2018-10-30","o":56.55,"h":57.46,"l":55.48,"c":56.74,"v":252400},{"d":"2018-10-31","o":57.66,"h":57.66,"l":56.46,"c":56.6,"v":198300},{"d":"2018-11-01","o":56.97,"h":58.22,"l":56.77,"c":57.91,"v":261600},{"d":"2018-11-02","o":58.32,"h":58.94,"l":57.59,"c":58.32,"v":191000},{"d":"2018-11-05","o":58.4,"h":59.8,"l":58.21,"c":58.79,"v":446500},{"d":"2018-11-06","o":54.11,"h":54.12,"l":47.73,"c":48.95,"v":1416400},{"d":"2018-11-07","o":48.69,"h":50.38,"l":46.51,"c":49.66,"v":1225200},{"d":"2018-11-08","o":49.47,"h":51.05,"l":49.12,"c":50.61,"v":448700},{"d":"2018-11-09","o":50.18,"h":50.78,"l":49.68,"c":50.7,"v":357500},{"d":"2018-11-12","o":50.23,"h":50.46,"l":49.13,"c":49.56,"v":452600},{"d":"2018-11-13","o":49.88,"h":50.53,"l":47.99,"c":48.01,"v":441000},{"d":"2018-11-14","o":48.13,"h":48.13,"l":46.66,"c":47.02,"v":373500},{"d":"2018-11-15","o":46.72,"h":47.94,"l":46.34,"c":47.94,"v":271700},{"d":"2018-11-16","o":47.76,"h":49.04,"l":47.76,"c":48.58,"v":327400},{"d":"2018-11-19","o":48.56,"h":48.67,"l":47.1,"c":47.31,"v":226500},{"d":"2018-11-20","o":46.76,"h":48.46,"l":46.38,"c":47.98,"v":306100},{"d":"2018-11-21","o":48.14,"h":48.47,"l":46.87,"c":46.87,"v":317900},{"d":"2018-11-23","o":46.49,"h":47.47,"l":46.21,"c":47.25,"v":89700},{"d":"2018-11-26","o":47.5,"h":48.15,"l":47.1,"c":47.5,"v":351600},{"d":"2018-11-27","o":47.32,"h":47.36,"l":43.32,"c":43.83,"v":935600},{"d":"2018-11-28","o":43.81,"h":45.97,"l":42.8,"c":45.73,"v":1180100},{"d":"2018-11-29","o":45.73,"h":47.63,"l":45.2,"c":46.45,"v":528900},{"d":"2018-11-30","o":46.5,"h":48.27,"l":46.37,"c":47.71,"v":447300},{"d":"2018-12-03","o":48.32,"h":48.48,"l":47.51,"c":48.08,"v":250800},{"d":"2018-12-04","o":48.05,"h":48.44,"l":45.96,"c":46.26,"v":415800},{"d":"2018-12-06","o":45.68,"h":46.03,"l":44.35,"c":45.9,"v":414600},{"d":"2018-12-07","o":45.68,"h":46.43,"l":45.64,"c":46.1,"v":673600},{"d":"2018-12-10","o":46.12,"h":47.55,"l":45.84,"c":47.25,"v":429500},{"d":"2018-12-11","o":47.77,"h":48.42,"l":46.92,"c":47.46,"v":244700},{"d":"2018-12-12","o":48.07,"h":48.07,"l":47.05,"c":47.66,"v":329100},{"d":"2018-12-13","o":48.06,"h":48.54,"l":47.12,"c":47.97,"v":842200},{"d":"2018-12-14","o":47.84,"h":48.8,"l":47.49,"c":47.94,"v":681900},{"d":"2018-12-17","o":47.74,"h":48.6,"l":47.33,"c":47.59,"v":779800},{"d":"2018-12-18","o":47.6,"h":48.18,"l":47.17,"c":47.4,"v":565000},{"d":"2018-12-19","o":47.48,"h":48.05,"l":43.9,"c":44.7,"v":508700},{"d":"2018-12-20","o":44.82,"h":45.03,"l":43.4,"c":44,"v":296300},{"d":"2018-12-21","o":43.98,"h":44.62,"l":42.19,"c":43.03,"v":1477700},{"d":"2018-12-24","o":42.72,"h":43.1,"l":41.16,"c":41.16,"v":179900},{"d":"2018-12-26","o":41.45,"h":43.12,"l":40.63,"c":43.08,"v":323800},{"d":"2018-12-27","o":42.1,"h":42.8,"l":41.36,"c":42.73,"v":280300},{"d":"2018-12-28","o":42.65,"h":43.96,"l":42.48,"c":43.36,"v":187300},{"d":"2018-12-31","o":43.8,"h":44.79,"l":43.22,"c":44.79,"v":274900},{"d":"2019-01-02","o":44.04,"h":44.04,"l":42,"c":42.41,"v":327100},{"d":"2019-01-03","o":42.44,"h":42.49,"l":41.45,"c":41.49,"v":187200},{"d":"2019-01-04","o":38.15,"h":40.14,"l":38,"c":39.84,"v":774100},{"d":"2019-01-07","o":39.96,"h":42.78,"l":39.96,"c":42.04,"v":444200},{"d":"2019-01-08","o":42.43,"h":43.15,"l":41.06,"c":43.03,"v":420000},{"d":"2019-01-09","o":43.3,"h":45.58,"l":43.27,"c":44.62,"v":511900},{"d":"2019-01-10","o":44.31,"h":45.35,"l":44.21,"c":44.88,"v":306300},{"d":"2019-01-11","o":44.64,"h":45.13,"l":42.95,"c":43.17,"v":441600},{"d":"2019-01-14","o":42.73,"h":43.27,"l":41.79,"c":42.73,"v":612000},{"d":"2019-01-15","o":43,"h":44.28,"l":42.96,"c":43.82,"v":402300},{"d":"2019-01-16","o":43.64,"h":45.13,"l":43.64,"c":44.44,"v":493800},{"d":"2019-01-17","o":44.35,"h":45.71,"l":44.35,"c":45.36,"v":368700},{"d":"2019-01-18","o":45.54,"h":45.96,"l":44.86,"c":45.23,"v":308500},{"d":"2019-01-22","o":44.55,"h":44.98,"l":43.38,"c":43.72,"v":372000},{"d":"2019-01-23","o":43.75,"h":44.51,"l":43.34,"c":44.09,"v":368700},{"d":"2019-01-24","o":44.17,"h":44.98,"l":43.85,"c":44.87,"v":229800},{"d":"2019-01-25","o":45.28,"h":45.71,"l":44.49,"c":45.31,"v":234400},{"d":"2019-01-28","o":44.83,"h":45.14,"l":43.95,"c":44.18,"v":206700},{"d":"2019-01-29","o":44.11,"h":44.6,"l":43.59,"c":44.52,"v":214600},{"d":"2019-01-30","o":44.63,"h":45.55,"l":44.32,"c":45.38,"v":197100},{"d":"2019-01-31","o":45.45,"h":46.42,"l":45.24,"c":45.55,"v":349400},{"d":"2019-02-01","o":45.55,"h":45.85,"l":44.56,"c":44.86,"v":310300},{"d":"2019-02-04","o":44.66,"h":45.24,"l":44.34,"c":45.16,"v":198400},{"d":"2019-02-05","o":45.19,"h":46.06,"l":44.99,"c":45.32,"v":257700},{"d":"2019-02-06","o":45.39,"h":45.82,"l":44.7,"c":45.03,"v":207500},{"d":"2019-02-07","o":44.79,"h":45.16,"l":43.91,"c":44.33,"v":231500},{"d":"2019-02-08","o":44.03,"h":44.69,"l":43.83,"c":44.68,"v":300100},{"d":"2019-02-11","o":44.74,"h":46.46,"l":44.74,"c":46.01,"v":285900},{"d":"2019-02-12","o":46.27,"h":47.16,"l":46.24,"c":46.78,"v":158200},{"d":"2019-02-13","o":46.97,"h":47.35,"l":46.69,"c":47.16,"v":167100},{"d":"2019-02-14","o":46.99,"h":47.86,"l":46.91,"c":47.31,"v":244100},{"d":"2019-02-15","o":47.56,"h":48.51,"l":47.32,"c":48.46,"v":188900},{"d":"2019-02-19","o":48.4,"h":49.88,"l":48.37,"c":49.39,"v":450300},{"d":"2019-02-20","o":49.42,"h":50.09,"l":49.15,"c":49.87,"v":315400},{"d":"2019-02-21","o":49.75,"h":49.98,"l":49.19,"c":49.93,"v":311600},{"d":"2019-02-22","o":50.15,"h":50.82,"l":49.8,"c":50.78,"v":260600},{"d":"2019-02-25","o":51.04,"h":51.36,"l":50.4,"c":51.04,"v":569700},{"d":"2019-02-26","o":53.45,"h":53.45,"l":49.2,"c":50.5,"v":638600},{"d":"2019-02-27","o":50.15,"h":50.28,"l":47.24,"c":47.64,"v":798200},{"d":"2019-02-28","o":47.74,"h":47.74,"l":46.84,"c":47.08,"v":462600},{"d":"2019-03-01","o":47.43,"h":48.1,"l":46.96,"c":47.89,"v":547400},{"d":"2019-03-04","o":47.98,"h":48.76,"l":47.1,"c":48.42,"v":451100},{"d":"2019-03-05","o":48.62,"h":48.68,"l":46.89,"c":46.91,"v":346900},{"d":"2019-03-06","o":46.93,"h":47.04,"l":44.83,"c":45,"v":440000},{"d":"2019-03-07","o":44.96,"h":45.19,"l":43.38,"c":43.5,"v":589500},{"d":"2019-03-08","o":43.22,"h":43.49,"l":42.33,"c":43.08,"v":424000},{"d":"2019-03-11","o":43.12,"h":43.33,"l":42.45,"c":43.12,"v":312200},{"d":"2019-03-12","o":43.14,"h":43.25,"l":42.1,"c":43.02,"v":461500},{"d":"2019-03-13","o":43.14,"h":43.87,"l":42.78,"c":43.2,"v":582100},{"d":"2019-03-14","o":43.13,"h":43.65,"l":42.65,"c":42.85,"v":497500},{"d":"2019-03-15","o":42.88,"h":43.3,"l":42.53,"c":43.01,"v":708100},{"d":"2019-03-18","o":43.05,"h":43.52,"l":42.35,"c":43.01,"v":228400},{"d":"2019-03-19","o":43.06,"h":43.31,"l":42.59,"c":42.75,"v":322300},{"d":"2019-03-20","o":42.69,"h":42.7,"l":41.58,"c":41.97,"v":300000},{"d":"2019-03-21","o":41.61,"h":42.64,"l":41.61,"c":42.61,"v":206600},{"d":"2019-03-22","o":42.52,"h":42.52,"l":40.89,"c":40.9,"v":324200},{"d":"2019-03-25","o":40.82,"h":41.48,"l":40.18,"c":40.9,"v":233700},{"d":"2019-03-26","o":41.16,"h":41.65,"l":40.72,"c":41.2,"v":150600},{"d":"2019-03-27","o":41.16,"h":41.74,"l":41.03,"c":41.63,"v":287000},{"d":"2019-03-28","o":41.75,"h":42.1,"l":41.37,"c":41.67,"v":209400},{"d":"2019-03-29","o":41.81,"h":42.85,"l":41.75,"c":42.68,"v":455000},{"d":"2019-04-01","o":43.02,"h":43.53,"l":42.72,"c":43.14,"v":296200},{"d":"2019-04-02","o":43.13,"h":43.57,"l":42.81,"c":43.19,"v":229700},{"d":"2019-04-03","o":43.46,"h":44.16,"l":43.32,"c":43.8,"v":209400},{"d":"2019-04-04","o":43.89,"h":44.52,"l":43.66,"c":43.84,"v":336900},{"d":"2019-04-05","o":43.87,"h":44.62,"l":43.75,"c":44.42,"v":172200},{"d":"2019-04-08","o":44.29,"h":44.39,"l":43.82,"c":44.03,"v":153100},{"d":"2019-04-09","o":43.81,"h":44.16,"l":43.2,"c":44.15,"v":244000},{"d":"2019-04-10","o":44.17,"h":44.93,"l":43.9,"c":44.7,"v":168800},{"d":"2019-04-11","o":44.74,"h":44.97,"l":44,"c":44.14,"v":194400},{"d":"2019-04-12","o":44.37,"h":44.65,"l":43.77,"c":44.14,"v":126400},{"d":"2019-04-15","o":44.25,"h":45.16,"l":44.04,"c":45.01,"v":272900},{"d":"2019-04-16","o":45.43,"h":45.69,"l":45.09,"c":45.47,"v":346200},{"d":"2019-04-17","o":45.62,"h":45.62,"l":43.5,"c":44.14,"v":465600},{"d":"2019-04-18","o":43.78,"h":44.49,"l":41.35,"c":42.12,"v":844000},{"d":"2019-04-22","o":41.88,"h":42.36,"l":41.07,"c":41.28,"v":335600},{"d":"2019-04-23","o":41.32,"h":42.12,"l":40.99,"c":41.7,"v":507300},{"d":"2019-04-24","o":41.67,"h":42.46,"l":41.43,"c":42.02,"v":346400},{"d":"2019-04-25","o":41.83,"h":41.94,"l":41.18,"c":41.39,"v":464200},{"d":"2019-04-26","o":41.45,"h":41.94,"l":41,"c":41.93,"v":256800},{"d":"2019-04-29","o":42.05,"h":42.59,"l":41.88,"c":42.46,"v":209500},{"d":"2019-04-30","o":42.35,"h":42.4,"l":41.54,"c":41.95,"v":209700},{"d":"2019-05-01","o":42.85,"h":44.16,"l":42.85,"c":43.19,"v":637400},{"d":"2019-05-02","o":42.84,"h":44.12,"l":42.48,"c":44.1,"v":589100},{"d":"2019-05-03","o":44.44,"h":45.9,"l":44.34,"c":45.81,"v":305600},{"d":"2019-05-06","o":44.81,"h":47.1,"l":44.63,"c":46.52,"v":329200},{"d":"2019-05-07","o":46.59,"h":47.24,"l":43.07,"c":43.67,"v":976400},{"d":"2019-05-08","o":43.11,"h":44.24,"l":42.33,"c":43.59,"v":452200},{"d":"2019-05-09","o":43.04,"h":44.13,"l":43,"c":44.04,"v":300000},{"d":"2019-05-10","o":44,"h":44.75,"l":43.25,"c":44.73,"v":340600},{"d":"2019-05-13","o":43.81,"h":44.67,"l":43.13,"c":43.24,"v":309700},{"d":"2019-05-14","o":43.29,"h":44.14,"l":43.17,"c":43.95,"v":235000},{"d":"2019-05-15","o":43.59,"h":44,"l":43.28,"c":43.92,"v":211400},{"d":"2019-05-16","o":44.1,"h":44.57,"l":43.91,"c":44.2,"v":148000},{"d":"2019-05-17","o":43.74,"h":44.46,"l":43,"c":43.02,"v":289000},{"d":"2019-05-20","o":42.56,"h":43,"l":42.25,"c":42.52,"v":183400},{"d":"2019-05-21","o":42.73,"h":43.06,"l":42.49,"c":43,"v":195500},{"d":"2019-05-22","o":42.9,"h":42.9,"l":42.13,"c":42.46,"v":125200},{"d":"2019-05-23","o":41.82,"h":41.89,"l":40.19,"c":40.76,"v":313100},{"d":"2019-05-24","o":40.85,"h":41.31,"l":40.33,"c":41.1,"v":184600},{"d":"2019-05-28","o":41.14,"h":41.22,"l":40.31,"c":40.34,"v":258500},{"d":"2019-05-29","o":40.39,"h":40.82,"l":39.52,"c":40.1,"v":170500},{"d":"2019-05-30","o":40,"h":40.5,"l":39.51,"c":39.82,"v":242000},{"d":"2019-05-31","o":39.26,"h":39.36,"l":37.38,"c":37.68,"v":678000},{"d":"2019-06-03","o":37.71,"h":38.62,"l":37.07,"c":38.01,"v":517600},{"d":"2019-06-04","o":38.6,"h":39.32,"l":38.18,"c":39.27,"v":280500},{"d":"2019-06-05","o":39.61,"h":40.3,"l":39.48,"c":39.75,"v":324200},{"d":"2019-06-06","o":39.55,"h":40.34,"l":39.34,"c":40.09,"v":222100},{"d":"2019-06-07","o":40.32,"h":40.78,"l":40.18,"c":40.47,"v":158600},{"d":"2019-06-10","o":40.6,"h":41.68,"l":40.6,"c":41.03,"v":170300},{"d":"2019-06-11","o":41.3,"h":42.22,"l":41.29,"c":42.14,"v":353000},{"d":"2019-06-12","o":42.13,"h":42.81,"l":41.86,"c":42.81,"v":307600},{"d":"2019-06-13","o":43.08,"h":43.64,"l":42.55,"c":43.64,"v":237900},{"d":"2019-06-14","o":43.56,"h":43.63,"l":42.81,"c":43.24,"v":260900},{"d":"2019-06-17","o":43.33,"h":43.8,"l":42.95,"c":43.62,"v":198800},{"d":"2019-06-18","o":43.98,"h":44.7,"l":43.81,"c":44.32,"v":194800},{"d":"2019-06-19","o":44.32,"h":44.81,"l":43.94,"c":44.69,"v":227800},{"d":"2019-06-20","o":45.23,"h":45.4,"l":43.71,"c":43.72,"v":217600},{"d":"2019-06-21","o":43.44,"h":43.6,"l":42.13,"c":42.13,"v":453100},{"d":"2019-06-24","o":42.12,"h":42.57,"l":41.82,"c":42.17,"v":478500},{"d":"2019-06-25","o":42.36,"h":43.67,"l":42.16,"c":43.09,"v":269600},{"d":"2019-06-26","o":43.3,"h":43.68,"l":42.56,"c":42.56,"v":215100},{"d":"2019-06-27","o":42.71,"h":43.79,"l":42.71,"c":43.69,"v":217700},{"d":"2019-06-28","o":43.7,"h":44.28,"l":43.46,"c":43.61,"v":470100},{"d":"2019-07-01","o":44.35,"h":44.66,"l":43.11,"c":43.5,"v":358900},{"d":"2019-07-02","o":43.42,"h":43.52,"l":42.4,"c":42.84,"v":321300},{"d":"2019-07-03","o":43.12,"h":43.71,"l":42.79,"c":43.52,"v":78900},{"d":"2019-07-05","o":43.28,"h":44.05,"l":43.24,"c":44,"v":128600},{"d":"2019-07-08","o":43.84,"h":44,"l":42.93,"c":43.33,"v":213800},{"d":"2019-07-09","o":43.01,"h":43.52,"l":42.54,"c":43.29,"v":233400},{"d":"2019-07-10","o":43.58,"h":44.33,"l":43.01,"c":43.87,"v":260800},{"d":"2019-07-11","o":44.17,"h":44.35,"l":43.16,"c":43.44,"v":109800},{"d":"2019-07-12","o":43.49,"h":43.49,"l":42.65,"c":43,"v":138600},{"d":"2019-07-15","o":43.07,"h":43.11,"l":42.54,"c":42.72,"v":186500},{"d":"2019-07-16","o":42.51,"h":42.91,"l":41.67,"c":41.86,"v":208100},{"d":"2019-07-17","o":41.72,"h":41.78,"l":40.11,"c":40.18,"v":290700},{"d":"2019-07-18","o":40.08,"h":40.81,"l":39.9,"c":40.58,"v":256600},{"d":"2019-07-19","o":40.53,"h":40.84,"l":39.85,"c":40.05,"v":209800},{"d":"2019-07-22","o":40.08,"h":40.52,"l":39.55,"c":39.9,"v":255900},{"d":"2019-07-23","o":39.99,"h":40.38,"l":39.64,"c":40.36,"v":149000},{"d":"2019-07-24","o":40.23,"h":41.9,"l":40.13,"c":41.74,"v":233300},{"d":"2019-07-25","o":41.65,"h":41.75,"l":40.86,"c":41.1,"v":131100},{"d":"2019-07-26","o":41.28,"h":42.16,"l":41.01,"c":41.98,"v":164400},{"d":"2019-07-29","o":41.85,"h":42.67,"l":41.67,"c":42.56,"v":176700},{"d":"2019-07-30","o":42.14,"h":42.78,"l":41.9,"c":42.16,"v":252500},{"d":"2019-07-31","o":42.18,"h":42.99,"l":40.42,"c":40.72,"v":559900},{"d":"2019-08-01","o":40.79,"h":40.94,"l":38.94,"c":39.27,"v":461900},{"d":"2019-08-02","o":38.88,"h":39.12,"l":38.02,"c":38.39,"v":760100},{"d":"2019-08-05","o":37.6,"h":38.71,"l":37.39,"c":37.92,"v":598900},{"d":"2019-08-06","o":38.36,"h":38.78,"l":36.44,"c":37.23,"v":466900},{"d":"2019-08-07","o":37,"h":37.1,"l":35.21,"c":36.59,"v":647600},{"d":"2019-08-08","o":36.92,"h":38.74,"l":36.73,"c":38.73,"v":418700},{"d":"2019-08-09","o":38.63,"h":38.63,"l":37.94,"c":38.17,"v":280800},{"d":"2019-08-12","o":37.73,"h":38.19,"l":37.34,"c":37.41,"v":227600},{"d":"2019-08-13","o":37.22,"h":38.34,"l":36.86,"c":36.99,"v":232100},{"d":"2019-08-14","o":36.23,"h":36.63,"l":35.66,"c":35.84,"v":345300},{"d":"2019-08-15","o":35.9,"h":36.41,"l":35.54,"c":36.13,"v":214400},{"d":"2019-08-16","o":36.33,"h":37.06,"l":36.15,"c":36.55,"v":226200},{"d":"2019-08-19","o":37.07,"h":37.24,"l":36,"c":36.26,"v":258000},{"d":"2019-08-20","o":36.15,"h":36.45,"l":35.47,"c":35.66,"v":238100},{"d":"2019-08-21","o":35.97,"h":35.97,"l":34.31,"c":34.5,"v":288300},{"d":"2019-08-22","o":34.63,"h":34.75,"l":33.93,"c":34.28,"v":178400},{"d":"2019-08-23","o":34.1,"h":34.24,"l":32.6,"c":32.75,"v":261000},{"d":"2019-08-26","o":33.06,"h":33.08,"l":32.31,"c":32.5,"v":256600},{"d":"2019-08-27","o":32.79,"h":32.86,"l":32.02,"c":32.06,"v":246400},{"d":"2019-08-28","o":31.98,"h":32.76,"l":31.77,"c":32.5,"v":264300},{"d":"2019-08-29","o":32.93,"h":33.71,"l":32.93,"c":33.34,"v":210200},{"d":"2019-08-30","o":33.54,"h":33.54,"l":32.74,"c":33.18,"v":264800},{"d":"2019-09-03","o":32.89,"h":33.18,"l":32.39,"c":33.11,"v":336100},{"d":"2019-09-04","o":33.48,"h":33.51,"l":32.89,"c":33.33,"v":196300},{"d":"2019-09-05","o":33.79,"h":34.55,"l":33.63,"c":33.99,"v":245900},{"d":"2019-09-06","o":34.05,"h":34.49,"l":33.24,"c":33.28,"v":201300},{"d":"2019-09-09","o":33.39,"h":33.54,"l":32.64,"c":33.45,"v":368800},{"d":"2019-09-10","o":33.43,"h":37.01,"l":33.35,"c":36.83,"v":487800},{"d":"2019-09-11","o":37.17,"h":39,"l":36.94,"c":38.91,"v":497200},{"d":"2019-09-12","o":39.11,"h":39.11,"l":37.22,"c":38.4,"v":321000},{"d":"2019-09-13","o":38.73,"h":38.89,"l":37.93,"c":38.26,"v":231500},{"d":"2019-09-16","o":37.95,"h":38.47,"l":37.64,"c":38.14,"v":166200},{"d":"2019-09-17","o":37.75,"h":37.94,"l":36.96,"c":37.42,"v":194500},{"d":"2019-09-18","o":37.54,"h":37.65,"l":35.72,"c":36.34,"v":296000},{"d":"2019-09-19","o":36.48,"h":37.09,"l":35.74,"c":36.64,"v":329100},{"d":"2019-09-20","o":36.61,"h":37.51,"l":36.38,"c":37.23,"v":506500},{"d":"2019-09-23","o":37,"h":37.6,"l":37,"c":37.35,"v":317900},{"d":"2019-09-24","o":37.49,"h":37.7,"l":36.13,"c":36.85,"v":532800},{"d":"2019-09-25","o":36.85,"h":37.59,"l":36,"c":37.4,"v":357800},{"d":"2019-09-26","o":37.28,"h":37.9,"l":36.35,"c":36.78,"v":307600},{"d":"2019-09-27","o":37,"h":37.49,"l":36.48,"c":37.45,"v":332600},{"d":"2019-09-30","o":37.59,"h":38.19,"l":37.42,"c":37.46,"v":290100},{"d":"2019-10-01","o":37.64,"h":37.88,"l":35.46,"c":35.93,"v":232400},{"d":"2019-10-02","o":35.63,"h":35.74,"l":35.04,"c":35.59,"v":260500},{"d":"2019-10-03","o":35.27,"h":36.39,"l":34.96,"c":36.34,"v":183000},{"d":"2019-10-04","o":36.5,"h":36.85,"l":35.76,"c":36.22,"v":196200},{"d":"2019-10-07","o":35.99,"h":36.64,"l":35.9,"c":36.22,"v":256200},{"d":"2019-10-08","o":37.1,"h":37.98,"l":36.7,"c":36.73,"v":386200},{"d":"2019-10-09","o":36.98,"h":39.44,"l":36.98,"c":39.01,"v":969200},{"d":"2019-10-10","o":38.9,"h":39.44,"l":38.2,"c":39.23,"v":302500},{"d":"2019-10-11","o":39.71,"h":40.48,"l":39.51,"c":39.54,"v":356800},{"d":"2019-10-14","o":39.23,"h":39.69,"l":38.82,"c":39.04,"v":202200},{"d":"2019-10-15","o":39.23,"h":39.85,"l":39.08,"c":39.23,"v":254300},{"d":"2019-10-16","o":38.98,"h":39.43,"l":38.63,"c":39.06,"v":172200},{"d":"2019-10-17","o":39.17,"h":39.75,"l":38.91,"c":39.44,"v":246000},{"d":"2019-10-18","o":39.23,"h":40.61,"l":39.01,"c":40.56,"v":399400},{"d":"2019-10-21","o":41.15,"h":42.33,"l":40.9,"c":41.55,"v":350000},{"d":"2019-10-22","o":41.63,"h":42.04,"l":40.6,"c":41.7,"v":200000},{"d":"2019-10-23","o":41.58,"h":42.29,"l":41.31,"c":42.21,"v":201100},{"d":"2019-10-24","o":42.33,"h":42.33,"l":41.26,"c":41.92,"v":238500},{"d":"2019-10-25","o":41.79,"h":42.91,"l":41.2,"c":42.34,"v":394300},{"d":"2019-10-28","o":42.43,"h":43.15,"l":42.33,"c":43.09,"v":272100},{"d":"2019-10-29","o":42.93,"h":44.28,"l":42.81,"c":44.2,"v":222900},{"d":"2019-10-30","o":43.91,"h":44.34,"l":43.4,"c":43.79,"v":327000},{"d":"2019-10-31","o":43.75,"h":44.27,"l":43.32,"c":44.04,"v":329500},{"d":"2019-11-01","o":44.27,"h":45.34,"l":43.85,"c":44.78,"v":362500},{"d":"2019-11-04","o":45.56,"h":48.07,"l":45.56,"c":47.34,"v":800600},{"d":"2019-11-05","o":41.18,"h":42.1,"l":36.29,"c":37.08,"v":1933400},{"d":"2019-11-06","o":35.85,"h":36.71,"l":34.11,"c":34.27,"v":1025800},{"d":"2019-11-07","o":34,"h":35.21,"l":33.84,"c":33.93,"v":808700},{"d":"2019-11-08","o":33.89,"h":35.75,"l":33.58,"c":35.54,"v":437700},{"d":"2019-11-11","o":35.46,"h":35.71,"l":34.1,"c":34.31,"v":345700},{"d":"2019-11-12","o":34.29,"h":34.72,"l":33.46,"c":33.79,"v":373600},{"d":"2019-11-13","o":33.47,"h":33.9,"l":32.53,"c":32.6,"v":387000},{"d":"2019-11-14","o":32.62,"h":32.79,"l":31.87,"c":31.89,"v":285600},{"d":"2019-11-15","o":31.84,"h":32.37,"l":31.29,"c":32.32,"v":327300},{"d":"2019-11-18","o":32.08,"h":32.97,"l":32,"c":32.67,"v":371000},{"d":"2019-11-19","o":32.83,"h":33.57,"l":32.72,"c":33.05,"v":389000},{"d":"2019-11-20","o":32.83,"h":34.17,"l":32.63,"c":33.62,"v":377800},{"d":"2019-11-21","o":33.5,"h":34.11,"l":33.24,"c":33.99,"v":382500},{"d":"2019-11-22","o":34.29,"h":34.62,"l":33.93,"c":34.36,"v":429400},{"d":"2019-11-25","o":34.62,"h":35.17,"l":34.47,"c":35.08,"v":368700},{"d":"2019-11-26","o":34.98,"h":35.24,"l":34.39,"c":34.55,"v":369800},{"d":"2019-11-27","o":34.9,"h":35.15,"l":34.58,"c":34.78,"v":241800},{"d":"2019-11-29","o":34.57,"h":35.17,"l":34.4,"c":34.66,"v":128000},{"d":"2019-12-02","o":34.67,"h":34.81,"l":34.04,"c":34.27,"v":217500},{"d":"2019-12-03","o":33.91,"h":34.2,"l":33.01,"c":33.22,"v":350300},{"d":"2019-12-04","o":33.48,"h":33.83,"l":33.28,"c":33.65,"v":355300},{"d":"2019-12-05","o":33.62,"h":33.75,"l":32.71,"c":32.95,"v":352800},{"d":"2019-12-06","o":33.2,"h":33.72,"l":33.14,"c":33.3,"v":342800},{"d":"2019-12-09","o":33.18,"h":33.18,"l":32.21,"c":32.6,"v":300300},{"d":"2019-12-10","o":32.77,"h":33.53,"l":32.55,"c":33.23,"v":370700},{"d":"2019-12-11","o":33.34,"h":33.35,"l":32.77,"c":32.79,"v":282700},{"d":"2019-12-12","o":32.58,"h":33.3,"l":32.01,"c":32.21,"v":285900},{"d":"2019-12-13","o":32.13,"h":32.56,"l":31.87,"c":32.48,"v":356200},{"d":"2019-12-16","o":32.76,"h":33.57,"l":32.33,"c":33.24,"v":427900},{"d":"2019-12-17","o":32.84,"h":33.41,"l":31.71,"c":32.05,"v":413000},{"d":"2019-12-18","o":32.23,"h":32.67,"l":31.99,"c":32.66,"v":513600},{"d":"2019-12-19","o":32.85,"h":33.03,"l":32.59,"c":32.8,"v":227400},{"d":"2019-12-20","o":32.99,"h":32.99,"l":32.24,"c":32.62,"v":1432000},{"d":"2019-12-23","o":32.75,"h":33.7,"l":32.44,"c":33.69,"v":272500},{"d":"2019-12-24","o":33.74,"h":33.75,"l":33.5,"c":33.7,"v":117400},{"d":"2019-12-26","o":33.85,"h":33.88,"l":33.45,"c":33.66,"v":177100},{"d":"2019-12-27","o":33.72,"h":33.78,"l":33.39,"c":33.56,"v":275100},{"d":"2019-12-30","o":33.5,"h":33.56,"l":32.56,"c":33.45,"v":245500},{"d":"2019-12-31","o":33.34,"h":33.91,"l":33.28,"c":33.7,"v":223300},{"d":"2020-01-02","o":33.83,"h":34.03,"l":33.21,"c":34.01,"v":295300},{"d":"2020-01-03","o":33.41,"h":34.13,"l":33.06,"c":33.91,"v":231300},{"d":"2020-01-06","o":33.46,"h":34.32,"l":33.33,"c":34.04,"v":167600},{"d":"2020-01-07","o":34.2,"h":34.49,"l":33.5,"c":34.2,"v":236700},{"d":"2020-01-08","o":34.23,"h":34.49,"l":33.78,"c":34.16,"v":362000},{"d":"2020-01-09","o":34.3,"h":34.3,"l":33.05,"c":33.09,"v":403400},{"d":"2020-01-10","o":33.08,"h":33.37,"l":32.65,"c":32.72,"v":590500},{"d":"2020-01-13","o":32.76,"h":33.07,"l":32.44,"c":33.06,"v":284500},{"d":"2020-01-14","o":32.75,"h":33.12,"l":32.24,"c":32.98,"v":515400},{"d":"2020-01-15","o":33.1,"h":33.53,"l":32.28,"c":32.59,"v":307700},{"d":"2020-01-16","o":32.87,"h":33.59,"l":32.87,"c":33.56,"v":378500},{"d":"2020-01-17","o":33.7,"h":33.77,"l":32.94,"c":33.14,"v":260300},{"d":"2020-01-21","o":32.96,"h":33.42,"l":32.76,"c":33,"v":517800},{"d":"2020-01-22","o":32.98,"h":33.22,"l":32.32,"c":32.35,"v":347000},{"d":"2020-01-23","o":32.13,"h":32.13,"l":30.83,"c":31.03,"v":499400},{"d":"2020-01-24","o":30.99,"h":31.08,"l":29.88,"c":29.94,"v":305000},{"d":"2020-01-27","o":29.2,"h":29.81,"l":29.06,"c":29.4,"v":322100},{"d":"2020-01-28","o":29.55,"h":29.86,"l":29.14,"c":29.66,"v":556700},{"d":"2020-01-29","o":29.77,"h":29.88,"l":29.01,"c":29.03,"v":349900},{"d":"2020-01-30","o":28.62,"h":28.73,"l":27.83,"c":28.22,"v":515700},{"d":"2020-01-31","o":27.96,"h":28.11,"l":27.48,"c":27.54,"v":422000},{"d":"2020-02-03","o":27.52,"h":27.87,"l":27.32,"c":27.5,"v":334600},{"d":"2020-02-04","o":27.89,"h":28.38,"l":27.62,"c":28.18,"v":493900},{"d":"2020-02-05","o":28.67,"h":29.98,"l":28.65,"c":29.89,"v":458100},{"d":"2020-02-06","o":29.99,"h":30.34,"l":29.57,"c":29.74,"v":279800},{"d":"2020-02-07","o":29.55,"h":29.55,"l":28.84,"c":28.94,"v":178400},{"d":"2020-02-10","o":28.81,"h":29,"l":28.49,"c":28.78,"v":163600},{"d":"2020-02-11","o":28.95,"h":29.81,"l":28.79,"c":29.4,"v":355900},{"d":"2020-02-12","o":29.72,"h":30.19,"l":29.49,"c":29.77,"v":311600},{"d":"2020-02-13","o":29.55,"h":29.86,"l":29.3,"c":29.58,"v":267900},{"d":"2020-02-14","o":29.61,"h":29.85,"l":29.27,"c":29.65,"v":231700},{"d":"2020-02-18","o":29.6,"h":29.96,"l":29.3,"c":29.5,"v":331400},{"d":"2020-02-19","o":29.58,"h":31.21,"l":29.58,"c":31.11,"v":400400},{"d":"2020-02-20","o":30.93,"h":31.5,"l":30.39,"c":30.8,"v":223000},{"d":"2020-02-21","o":30.71,"h":31.18,"l":30.45,"c":30.74,"v":329500},{"d":"2020-02-24","o":29.5,"h":31.27,"l":29.21,"c":30.6,"v":352600},{"d":"2020-02-25","o":31.05,"h":35.18,"l":31.05,"c":34.41,"v":1160700},{"d":"2020-02-26","o":34.46,"h":34.73,"l":32.84,"c":32.84,"v":512300},{"d":"2020-02-27","o":32.08,"h":33.64,"l":31.6,"c":32.62,"v":474700},{"d":"2020-02-28","o":31.62,"h":32.47,"l":31.27,"c":32.41,"v":510800},{"d":"2020-03-02","o":32.71,"h":33.22,"l":31.96,"c":32.76,"v":386400},{"d":"2020-03-03","o":32.56,"h":33.88,"l":30.69,"c":30.69,"v":501700},{"d":"2020-03-04","o":31.2,"h":32.83,"l":31.16,"c":32.71,"v":326400},{"d":"2020-03-05","o":32.14,"h":33.23,"l":32.14,"c":33.19,"v":398900},{"d":"2020-03-06","o":32.39,"h":33.27,"l":32.02,"c":32.86,"v":318900},{"d":"2020-03-09","o":31.2,"h":32.54,"l":30.74,"c":31.8,"v":498900},{"d":"2020-03-10","o":32.54,"h":33.24,"l":30.65,"c":32.17,"v":380400},{"d":"2020-03-11","o":31.39,"h":32.24,"l":28.62,"c":29.01,"v":589800},{"d":"2020-03-12","o":27.24,"h":27.24,"l":23.79,"c":23.82,"v":748900},{"d":"2020-03-13","o":24.84,"h":26.42,"l":21.57,"c":26.37,"v":620400},{"d":"2020-03-16","o":23.71,"h":25.52,"l":22.33,"c":25.21,"v":624700},{"d":"2020-03-17","o":25.57,"h":29.36,"l":24.25,"c":29.18,"v":666100},{"d":"2020-03-18","o":27.82,"h":27.86,"l":21.16,"c":26.86,"v":597400},{"d":"2020-03-19","o":26.76,"h":27.58,"l":23.48,"c":24.24,"v":504400},{"d":"2020-03-20","o":24.12,"h":24.25,"l":21.04,"c":21.14,"v":832500},{"d":"2020-03-23","o":21.39,"h":21.5,"l":19.46,"c":20.64,"v":757700},{"d":"2020-03-24","o":21.59,"h":23.36,"l":20.69,"c":23.22,"v":486400},{"d":"2020-03-25","o":23.29,"h":24.9,"l":22.1,"c":22.94,"v":532200},{"d":"2020-03-26","o":23.35,"h":26.42,"l":23.35,"c":25.58,"v":450600},{"d":"2020-03-27","o":24.49,"h":26.98,"l":22.52,"c":25.06,"v":289300},{"d":"2020-03-30","o":24.5,"h":27.02,"l":24.43,"c":27.02,"v":377800},{"d":"2020-03-31","o":26.76,"h":27.16,"l":26.52,"c":26.93,"v":391600},{"d":"2020-04-01","o":25.49,"h":26.2,"l":23.01,"c":23.48,"v":500700},{"d":"2020-04-02","o":23.17,"h":25.3,"l":22.73,"c":24.62,"v":295400},{"d":"2020-04-03","o":24.42,"h":25.59,"l":22.85,"c":23.76,"v":352600},{"d":"2020-04-06","o":24.71,"h":26.22,"l":24.71,"c":25.74,"v":387400},{"d":"2020-04-07","o":26.5,"h":27.78,"l":25.62,"c":25.95,"v":475100},{"d":"2020-04-08","o":26.07,"h":27.22,"l":25.48,"c":26.4,"v":429900},{"d":"2020-04-09","o":27.22,"h":29.35,"l":26.84,"c":28.95,"v":397200},{"d":"2020-04-13","o":29.06,"h":29.24,"l":27.69,"c":28.38,"v":360500},{"d":"2020-04-14","o":29.27,"h":31.21,"l":28.4,"c":30.96,"v":336100},{"d":"2020-04-15","o":29.46,"h":30.19,"l":27.74,"c":28.72,"v":314500},{"d":"2020-04-16","o":28.73,"h":29.96,"l":27.91,"c":29.48,"v":274300},{"d":"2020-04-17","o":30.18,"h":31.22,"l":29.27,"c":30.88,"v":293400},{"d":"2020-04-20","o":30.14,"h":32,"l":30.14,"c":31.15,"v":388500},{"d":"2020-04-21","o":30.15,"h":30.79,"l":28.66,"c":29.38,"v":222000},{"d":"2020-04-22","o":30.26,"h":30.43,"l":29.26,"c":29.75,"v":211000},{"d":"2020-04-23","o":29.79,"h":30.26,"l":29.2,"c":29.72,"v":311800},{"d":"2020-04-24","o":29.94,"h":30.29,"l":29.59,"c":29.99,"v":224400},{"d":"2020-04-27","o":30.32,"h":32.02,"l":30.18,"c":31.45,"v":286800},{"d":"2020-04-28","o":32.41,"h":32.41,"l":30.4,"c":30.61,"v":229800},{"d":"2020-04-29","o":31.69,"h":33.11,"l":30.83,"c":32.11,"v":349600},{"d":"2020-04-30","o":31.38,"h":31.38,"l":29.83,"c":31.05,"v":311000},{"d":"2020-05-01","o":30.3,"h":31.79,"l":30.3,"c":31.07,"v":355100},{"d":"2020-05-04","o":30.4,"h":31.16,"l":30.08,"c":31.04,"v":356300},{"d":"2020-05-05","o":31.79,"h":32.27,"l":29.72,"c":30.15,"v":649000},{"d":"2020-05-06","o":31.18,"h":31.27,"l":29.85,"c":30.36,"v":771000},{"d":"2020-05-07","o":31.15,"h":31.15,"l":27.83,"c":28.87,"v":520200},{"d":"2020-05-08","o":29.43,"h":29.95,"l":28,"c":28.09,"v":559800},{"d":"2020-05-11","o":27.61,"h":28.9,"l":26.64,"c":28.24,"v":526400},{"d":"2020-05-12","o":29.09,"h":29.17,"l":26.88,"c":26.95,"v":532400},{"d":"2020-05-13","o":26.54,"h":26.59,"l":25.5,"c":25.78,"v":467800},{"d":"2020-05-14","o":25.08,"h":26.21,"l":24.71,"c":26.21,"v":290700},{"d":"2020-05-15","o":26.15,"h":26.64,"l":25.86,"c":26.24,"v":262600},{"d":"2020-05-18","o":27.23,"h":28.17,"l":26.9,"c":27.63,"v":355600},{"d":"2020-05-19","o":27.33,"h":27.5,"l":26.39,"c":26.41,"v":216300},{"d":"2020-05-20","o":26.98,"h":27.67,"l":26.89,"c":27.32,"v":456800},{"d":"2020-05-21","o":27.1,"h":28.28,"l":27,"c":27.79,"v":559300},{"d":"2020-05-22","o":28.77,"h":29.31,"l":27.85,"c":28.17,"v":338400},{"d":"2020-05-26","o":29.1,"h":30.84,"l":29.09,"c":29.61,"v":580900},{"d":"2020-05-27","o":29.96,"h":30.27,"l":29.29,"c":30.11,"v":366700},{"d":"2020-05-28","o":30.59,"h":30.82,"l":29.04,"c":29.12,"v":468600},{"d":"2020-05-29","o":28.71,"h":29.26,"l":28.23,"c":29.06,"v":322500},{"d":"2020-06-01","o":29,"h":29.02,"l":28.16,"c":28.5,"v":388000},{"d":"2020-06-02","o":28.71,"h":29.12,"l":28.08,"c":28.7,"v":314900},{"d":"2020-06-03","o":29.08,"h":29.5,"l":28.7,"c":28.79,"v":260300},{"d":"2020-06-04","o":28.46,"h":28.93,"l":28.24,"c":28.9,"v":300100},{"d":"2020-06-05","o":29.93,"h":33.28,"l":29.73,"c":33.15,"v":625800},{"d":"2020-06-08","o":33.45,"h":34.53,"l":33.35,"c":33.86,"v":361600},{"d":"2020-06-09","o":33.4,"h":34.38,"l":32.91,"c":33.79,"v":442500},{"d":"2020-06-10","o":33.95,"h":33.95,"l":31.63,"c":31.87,"v":428200},{"d":"2020-06-11","o":30.78,"h":30.78,"l":27.98,"c":28.22,"v":399800},{"d":"2020-06-12","o":29.36,"h":29.59,"l":27.54,"c":28.55,"v":386800},{"d":"2020-06-15","o":27.64,"h":29.55,"l":27.64,"c":29.01,"v":291200},{"d":"2020-06-16","o":30.33,"h":30.95,"l":29.98,"c":30.19,"v":235600},{"d":"2020-06-17","o":30.35,"h":30.36,"l":29.22,"c":29.5,"v":161800},{"d":"2020-06-18","o":29.13,"h":29.67,"l":28.66,"c":28.91,"v":198900},{"d":"2020-06-19","o":29.18,"h":30.04,"l":28.63,"c":29.14,"v":442100},{"d":"2020-06-22","o":28.88,"h":28.91,"l":28.22,"c":28.85,"v":214500},{"d":"2020-06-23","o":29.24,"h":30.4,"l":28.99,"c":30.19,"v":346500},{"d":"2020-06-24","o":29.58,"h":29.58,"l":27.75,"c":28.5,"v":327200},{"d":"2020-06-25","o":28.4,"h":28.87,"l":27.97,"c":28.66,"v":514500},{"d":"2020-06-26","o":28.52,"h":28.52,"l":27.09,"c":27.33,"v":456700},{"d":"2020-06-29","o":27.83,"h":29.21,"l":27.7,"c":29.11,"v":399900},{"d":"2020-06-30","o":28.9,"h":29.61,"l":28.68,"c":29.39,"v":229500},{"d":"2020-07-01","o":29.47,"h":30.25,"l":29.47,"c":30.02,"v":267700},{"d":"2020-07-02","o":30.76,"h":31.16,"l":29.98,"c":30.34,"v":273000},{"d":"2020-07-06","o":31.02,"h":31.09,"l":30.1,"c":30.43,"v":223100},{"d":"2020-07-07","o":29.99,"h":30.51,"l":29.4,"c":29.48,"v":419400},{"d":"2020-07-08","o":29.44,"h":29.54,"l":28.59,"c":29.34,"v":189600},{"d":"2020-07-09","o":29.14,"h":29.21,"l":28.1,"c":28.67,"v":256500},{"d":"2020-07-10","o":28.9,"h":29.87,"l":28.54,"c":29.85,"v":227200},{"d":"2020-07-13","o":30.25,"h":30.99,"l":29.69,"c":29.76,"v":318700},{"d":"2020-07-14","o":29.9,"h":30.44,"l":29.36,"c":30.43,"v":159300},{"d":"2020-07-15","o":31.37,"h":32.6,"l":30.93,"c":32.4,"v":391200},{"d":"2020-07-16","o":32.22,"h":32.5,"l":31.77,"c":32.18,"v":178600},{"d":"2020-07-17","o":32.3,"h":33.48,"l":32.3,"c":33.19,"v":265400},{"d":"2020-07-20","o":32.88,"h":33.21,"l":31.34,"c":31.41,"v":292600},{"d":"2020-07-21","o":31.77,"h":33.06,"l":31.77,"c":32.11,"v":253100},{"d":"2020-07-22","o":31.96,"h":32.35,"l":31.57,"c":31.9,"v":274000},{"d":"2020-07-23","o":31.72,"h":32.94,"l":31.72,"c":32.21,"v":267800},{"d":"2020-07-24","o":32.31,"h":32.39,"l":31.66,"c":31.76,"v":185100},{"d":"2020-07-27","o":31.61,"h":32.01,"l":31.25,"c":31.54,"v":135500},{"d":"2020-07-28","o":31.45,"h":31.91,"l":31.04,"c":31.07,"v":99700},{"d":"2020-07-29","o":31.12,"h":32.91,"l":31.12,"c":32.69,"v":185500},{"d":"2020-07-30","o":32.06,"h":32.19,"l":30.99,"c":31.86,"v":202800},{"d":"2020-07-31","o":31.73,"h":31.77,"l":30.42,"c":30.67,"v":469400},{"d":"2020-08-03","o":30.92,"h":31.33,"l":30.3,"c":31.14,"v":335000},{"d":"2020-08-04","o":31.05,"h":35.03,"l":29.68,"c":32.5,"v":399900},{"d":"2020-08-05","o":32.62,"h":32.76,"l":30.4,"c":30.9,"v":255800},{"d":"2020-08-06","o":30.82,"h":31.67,"l":30.71,"c":30.87,"v":293300},{"d":"2020-08-07","o":31.03,"h":31.73,"l":30.9,"c":31.14,"v":175600},{"d":"2020-08-10","o":31.3,"h":31.74,"l":31.1,"c":31.18,"v":198000},{"d":"2020-08-11","o":31.76,"h":32.17,"l":31.42,"c":31.75,"v":211100},{"d":"2020-08-12","o":32.23,"h":32.89,"l":32.07,"c":32.8,"v":280900},{"d":"2020-08-13","o":32.56,"h":33.33,"l":32.38,"c":32.94,"v":253600},{"d":"2020-08-14","o":32.34,"h":32.76,"l":32.11,"c":32.6,"v":236800},{"d":"2020-08-17","o":32.53,"h":32.89,"l":31.99,"c":32.38,"v":225700},{"d":"2020-08-18","o":32.41,"h":32.46,"l":31.88,"c":32.22,"v":187300},{"d":"2020-08-19","o":32.32,"h":32.53,"l":31.76,"c":32.01,"v":171700},{"d":"2020-08-20","o":31.62,"h":32.09,"l":31.62,"c":31.83,"v":243200},{"d":"2020-08-21","o":31.63,"h":31.63,"l":30.92,"c":31.3,"v":191100},{"d":"2020-08-24","o":31.52,"h":31.82,"l":31.07,"c":31.38,"v":196700},{"d":"2020-08-25","o":31.63,"h":32.22,"l":31.34,"c":32.16,"v":166000},{"d":"2020-08-26","o":32.05,"h":32.24,"l":31.43,"c":31.9,"v":190000},{"d":"2020-08-27","o":32.1,"h":33.18,"l":31.84,"c":32.82,"v":159900},{"d":"2020-08-28","o":33.08,"h":33.16,"l":31.91,"c":32.76,"v":203600},{"d":"2020-08-31","o":32.73,"h":32.92,"l":32.33,"c":32.4,"v":214800},{"d":"2020-09-01","o":32.11,"h":32.41,"l":31.94,"c":32.25,"v":156700},{"d":"2020-09-02","o":32.25,"h":32.91,"l":32.25,"c":32.65,"v":252100},{"d":"2020-09-03","o":32.66,"h":32.94,"l":31.86,"c":32.09,"v":211700},{"d":"2020-09-04","o":32.49,"h":32.72,"l":31.43,"c":32.52,"v":296800},{"d":"2020-09-08","o":32.29,"h":32.33,"l":31.59,"c":31.91,"v":277100},{"d":"2020-09-09","o":32.06,"h":32.38,"l":31.24,"c":32.04,"v":260900},{"d":"2020-09-10","o":31.99,"h":32.28,"l":31.58,"c":31.61,"v":185600},{"d":"2020-09-11","o":31.78,"h":32,"l":30.98,"c":31.04,"v":172800},{"d":"2020-09-14","o":31.22,"h":32.76,"l":31.22,"c":32.61,"v":298900},{"d":"2020-09-15","o":32.91,"h":33.84,"l":32.48,"c":33.46,"v":224500},{"d":"2020-09-16","o":33.52,"h":34.37,"l":33.52,"c":33.94,"v":310300},{"d":"2020-09-17","o":33.47,"h":33.79,"l":32.47,"c":33.32,"v":381500},{"d":"2020-09-18","o":34.01,"h":34.84,"l":33.45,"c":33.85,"v":782900},{"d":"2020-09-21","o":32.98,"h":33.25,"l":32.29,"c":33.02,"v":286200},{"d":"2020-09-22","o":33.14,"h":33.76,"l":32.97,"c":33.49,"v":298700},{"d":"2020-09-23","o":33.51,"h":33.8,"l":33.04,"c":33.26,"v":284600},{"d":"2020-09-24","o":33.39,"h":33.9,"l":32.85,"c":33.22,"v":187400},{"d":"2020-09-25","o":33,"h":34.4,"l":32.91,"c":34.32,"v":229500},{"d":"2020-09-28","o":34.64,"h":34.98,"l":33.89,"c":33.97,"v":253200},{"d":"2020-09-29","o":33.92,"h":34.13,"l":32.81,"c":33.04,"v":238600},{"d":"2020-09-30","o":33.04,"h":33.94,"l":32.93,"c":33.22,"v":190700},{"d":"2020-10-01","o":33.12,"h":33.79,"l":32.59,"c":33.15,"v":247900},{"d":"2020-10-02","o":32.75,"h":33.84,"l":32.75,"c":33.41,"v":174200},{"d":"2020-10-05","o":33.73,"h":34.39,"l":33.52,"c":34.35,"v":360900},{"d":"2020-10-06","o":34.79,"h":37.53,"l":34.55,"c":36.61,"v":358700},{"d":"2020-10-07","o":36.99,"h":38.64,"l":36.78,"c":38.32,"v":387100},{"d":"2020-10-08","o":38.72,"h":39.38,"l":38.08,"c":38.28,"v":233200},{"d":"2020-10-09","o":38.46,"h":38.87,"l":37.91,"c":38.73,"v":377300},{"d":"2020-10-12","o":38.74,"h":38.84,"l":37.94,"c":38.72,"v":340100},{"d":"2020-10-13","o":38.29,"h":38.66,"l":37.03,"c":37.26,"v":249400},{"d":"2020-10-14","o":37.26,"h":37.63,"l":36.58,"c":36.87,"v":287200},{"d":"2020-10-15","o":36.5,"h":37.96,"l":35.88,"c":37.55,"v":166800},{"d":"2020-10-16","o":37.53,"h":38.58,"l":37.53,"c":38.14,"v":147500},{"d":"2020-10-19","o":38.43,"h":38.62,"l":37.38,"c":37.56,"v":109500},{"d":"2020-10-20","o":37.79,"h":38.24,"l":37.32,"c":37.58,"v":154600},{"d":"2020-10-21","o":37.5,"h":37.75,"l":37.08,"c":37.16,"v":152300},{"d":"2020-10-22","o":37.56,"h":38.6,"l":37.32,"c":38.33,"v":207100},{"d":"2020-10-23","o":38.76,"h":38.87,"l":37.67,"c":38.07,"v":152600},{"d":"2020-10-26","o":37.37,"h":37.76,"l":36.76,"c":37.14,"v":159600},{"d":"2020-10-27","o":36.91,"h":37.17,"l":36.18,"c":37.04,"v":209600},{"d":"2020-10-28","o":36.16,"h":36.42,"l":35.58,"c":36.1,"v":193400},{"d":"2020-10-29","o":35.91,"h":36.92,"l":35.28,"c":36.54,"v":219900},{"d":"2020-10-30","o":36.49,"h":37.13,"l":34.4,"c":35.35,"v":265900},{"d":"2020-11-02","o":35.84,"h":37.31,"l":35.37,"c":37.1,"v":430600},{"d":"2020-11-03","o":38.25,"h":41.75,"l":37.91,"c":40.32,"v":513500},{"d":"2020-11-04","o":40.13,"h":41.33,"l":39.42,"c":40.53,"v":275400},{"d":"2020-11-05","o":40.94,"h":40.98,"l":39.57,"c":39.89,"v":178300},{"d":"2020-11-06","o":40.38,"h":40.92,"l":39.7,"c":39.76,"v":160100},{"d":"2020-11-09","o":44.5,"h":44.85,"l":41.22,"c":41.5,"v":463100},{"d":"2020-11-10","o":42.05,"h":42.69,"l":40.46,"c":42.65,"v":451600},{"d":"2020-11-11","o":42.68,"h":42.68,"l":41.12,"c":41.36,"v":239600},{"d":"2020-11-12","o":41.04,"h":41.46,"l":39.51,"c":40.63,"v":315400},{"d":"2020-11-13","o":41.32,"h":42.26,"l":40.9,"c":41.83,"v":233000},{"d":"2020-11-16","o":43,"h":43,"l":41.1,"c":42.64,"v":268300},{"d":"2020-11-17","o":42.22,"h":43.14,"l":41.51,"c":42.97,"v":229600},{"d":"2020-11-18","o":42.87,"h":43.25,"l":41.8,"c":41.83,"v":182900},{"d":"2020-11-19","o":41.64,"h":42.29,"l":41.08,"c":41.77,"v":190300},{"d":"2020-11-20","o":41.43,"h":42.65,"l":41.16,"c":42.49,"v":196000},{"d":"2020-11-23","o":42.6,"h":43.61,"l":42.6,"c":42.99,"v":245500},{"d":"2020-11-24","o":43.5,"h":43.81,"l":43.06,"c":43.34,"v":359300},{"d":"2020-11-25","o":43.16,"h":43.49,"l":42.54,"c":43,"v":91100},{"d":"2020-11-27","o":42.94,"h":43.51,"l":42.62,"c":43.3,"v":101800},{"d":"2020-11-30","o":42.96,"h":43.57,"l":42.32,"c":42.39,"v":274100},{"d":"2020-12-01","o":43.07,"h":43.13,"l":41.82,"c":41.91,"v":265400},{"d":"2020-12-02","o":41.76,"h":42.19,"l":41.19,"c":42.04,"v":236300},{"d":"2020-12-03","o":42.05,"h":43.6,"l":41.69,"c":43.55,"v":333000},{"d":"2020-12-04","o":43.62,"h":46.16,"l":43.62,"c":45.61,"v":369900},{"d":"2020-12-07","o":45.8,"h":46.2,"l":44.95,"c":46.17,"v":226900},{"d":"2020-12-08","o":45.59,"h":47.4,"l":45.59,"c":47.28,"v":282200},{"d":"2020-12-09","o":47.54,"h":48.2,"l":46.69,"c":47.12,"v":265900},{"d":"2020-12-10","o":46.66,"h":47.54,"l":45.86,"c":47.46,"v":227800},{"d":"2020-12-11","o":46.9,"h":47.98,"l":46.58,"c":47.3,"v":198900},{"d":"2020-12-14","o":47.86,"h":48.86,"l":47.26,"c":47.27,"v":413700},{"d":"2020-12-15","o":48.07,"h":48.07,"l":46.22,"c":47.83,"v":193200},{"d":"2020-12-16","o":48.16,"h":48.3,"l":47.34,"c":48.05,"v":233500},{"d":"2020-12-17","o":48.28,"h":49.5,"l":47.63,"c":49.5,"v":241600},{"d":"2020-12-18","o":49.59,"h":50,"l":47.9,"c":48,"v":1376100},{"d":"2020-12-21","o":46.91,"h":47.86,"l":46.1,"c":46.56,"v":192400},{"d":"2020-12-22","o":46.44,"h":46.8,"l":46.16,"c":46.26,"v":215400},{"d":"2020-12-23","o":46.66,"h":47.05,"l":46.15,"c":46.21,"v":285900},{"d":"2020-12-24","o":46.41,"h":46.86,"l":46.14,"c":46.72,"v":73800},{"d":"2020-12-28","o":47.21,"h":47.64,"l":46.34,"c":46.43,"v":137600},{"d":"2020-12-29","o":46.56,"h":46.61,"l":45.67,"c":46.11,"v":138000},{"d":"2020-12-30","o":46.13,"h":46.98,"l":45.98,"c":46.03,"v":123300},{"d":"2020-12-31","o":45.93,"h":46.28,"l":45.45,"c":45.88,"v":170500},{"d":"2021-01-04","o":46.36,"h":46.47,"l":44.58,"c":44.94,"v":346900},{"d":"2021-01-05","o":45.06,"h":46.65,"l":45.06,"c":46.32,"v":323400},{"d":"2021-01-06","o":46.88,"h":48.85,"l":46.77,"c":48.16,"v":448900},{"d":"2021-01-07","o":48.15,"h":48.79,"l":47.73,"c":48.58,"v":162400},{"d":"2021-01-08","o":49.22,"h":49.99,"l":47.46,"c":48.05,"v":213500},{"d":"2021-01-11","o":47.16,"h":48.24,"l":47.16,"c":47.94,"v":167000},{"d":"2021-01-12","o":48.16,"h":48.98,"l":47.98,"c":48.2,"v":151500},{"d":"2021-01-13","o":48.3,"h":48.37,"l":47.72,"c":48.11,"v":135300},{"d":"2021-01-14","o":48.38,"h":49.16,"l":48.09,"c":48.47,"v":175100},{"d":"2021-01-15","o":48.03,"h":48.15,"l":46.98,"c":47.07,"v":250500},{"d":"2021-01-19","o":47.71,"h":47.71,"l":46.61,"c":47.04,"v":189600},{"d":"2021-01-20","o":47.1,"h":47.94,"l":46.77,"c":47.84,"v":305500},{"d":"2021-01-21","o":47.65,"h":47.99,"l":46.63,"c":47.4,"v":118800},{"d":"2021-01-22","o":46.74,"h":47.58,"l":46.74,"c":47.56,"v":204700},{"d":"2021-01-25","o":47.11,"h":48.92,"l":47,"c":47.77,"v":138200},{"d":"2021-01-26","o":48.2,"h":48.66,"l":47.5,"c":47.65,"v":186700},{"d":"2021-01-27","o":46.64,"h":47.9,"l":45.8,"c":46.36,"v":269200},{"d":"2021-01-28","o":47.03,"h":47.78,"l":46.23,"c":46.28,"v":249000},{"d":"2021-01-29","o":46.23,"h":46.47,"l":44.95,"c":45.3,"v":221600},{"d":"2021-02-01","o":45.33,"h":45.76,"l":43.93,"c":45.41,"v":225400},{"d":"2021-02-02","o":45.88,"h":46.8,"l":45.55,"c":45.77,"v":244300},{"d":"2021-02-03","o":45.42,"h":46.04,"l":44.69,"c":45.73,"v":134000},{"d":"2021-02-04","o":45.9,"h":47.43,"l":45.9,"c":47.23,"v":183400},{"d":"2021-02-05","o":47.75,"h":47.98,"l":47.03,"c":47.95,"v":155900},{"d":"2021-02-08","o":48.19,"h":49.27,"l":47.79,"c":49.27,"v":127100},{"d":"2021-02-09","o":49.47,"h":49.92,"l":49.15,"c":49.64,"v":100500},{"d":"2021-02-10","o":49.83,"h":51.15,"l":49.65,"c":50.32,"v":227600},{"d":"2021-02-11","o":50.43,"h":50.61,"l":49.31,"c":49.77,"v":268800},{"d":"2021-02-12","o":49.79,"h":50.72,"l":49.41,"c":50.49,"v":155600},{"d":"2021-02-16","o":50.82,"h":51.75,"l":49.51,"c":51.71,"v":242300},{"d":"2021-02-17","o":51.09,"h":53.4,"l":50.25,"c":53.4,"v":447000},{"d":"2021-02-18","o":53.22,"h":53.61,"l":45.66,"c":46.37,"v":508600},{"d":"2021-02-19","o":46.61,"h":49.26,"l":45.45,"c":45.56,"v":476000},{"d":"2021-02-22","o":45.42,"h":45.99,"l":44.63,"c":45.28,"v":263700},{"d":"2021-02-23","o":44.95,"h":45.62,"l":44.03,"c":44.47,"v":265200},{"d":"2021-02-24","o":44.64,"h":46.77,"l":44.53,"c":46.73,"v":167100},{"d":"2021-02-25","o":46.54,"h":47.55,"l":45.76,"c":46.07,"v":236600},{"d":"2021-02-26","o":46.38,"h":47.06,"l":45.7,"c":45.98,"v":255100},{"d":"2021-03-01","o":46.87,"h":47.76,"l":46.61,"c":47.33,"v":221800},{"d":"2021-03-02","o":47.18,"h":47.18,"l":45.22,"c":45.43,"v":178200},{"d":"2021-03-03","o":45.53,"h":45.89,"l":44.36,"c":44.66,"v":145700},{"d":"2021-03-04","o":44.57,"h":45.27,"l":44.13,"c":44.38,"v":217500},{"d":"2021-03-05","o":45.29,"h":46.72,"l":44.44,"c":46.55,"v":232300},{"d":"2021-03-08","o":46.64,"h":47.47,"l":46.04,"c":46.77,"v":167500},{"d":"2021-03-09","o":47.53,"h":48.17,"l":46.95,"c":47.95,"v":306200},{"d":"2021-03-10","o":47.92,"h":48.53,"l":47.14,"c":47.14,"v":297000},{"d":"2021-03-11","o":47.71,"h":48.11,"l":47.14,"c":47.75,"v":207700},{"d":"2021-03-12","o":47.7,"h":48.26,"l":47.28,"c":48.23,"v":220300},{"d":"2021-03-15","o":47.97,"h":48.64,"l":47.6,"c":48.06,"v":160700},{"d":"2021-03-16","o":47.75,"h":48.88,"l":47.19,"c":48.1,"v":203900},{"d":"2021-03-17","o":48.04,"h":48.66,"l":47.43,"c":47.94,"v":258200},{"d":"2021-03-18","o":47.62,"h":48.11,"l":46.47,"c":46.5,"v":283000},{"d":"2021-03-19","o":46.46,"h":47.28,"l":45.63,"c":45.91,"v":908600},{"d":"2021-03-22","o":45.75,"h":45.75,"l":44.75,"c":45.08,"v":178400},{"d":"2021-03-23","o":44.58,"h":45.51,"l":44.12,"c":44.46,"v":188200},{"d":"2021-03-24","o":44.74,"h":45.43,"l":43.73,"c":43.76,"v":249500},{"d":"2021-03-25","o":43.32,"h":44.81,"l":43.15,"c":44.54,"v":197500},{"d":"2021-03-26","o":44.87,"h":45.33,"l":43.86,"c":44.66,"v":213300},{"d":"2021-03-29","o":44.48,"h":44.88,"l":43.5,"c":44.04,"v":260800},{"d":"2021-03-30","o":43.93,"h":44.56,"l":43.39,"c":43.5,"v":349900},{"d":"2021-03-31","o":43.72,"h":44.48,"l":43.35,"c":43.74,"v":794700},{"d":"2021-04-01","o":44.01,"h":44.88,"l":43.61,"c":44.58,"v":150100},{"d":"2021-04-05","o":44.88,"h":45.28,"l":43.69,"c":43.84,"v":181400},{"d":"2021-04-06","o":43.91,"h":44.33,"l":43.39,"c":43.59,"v":186900},{"d":"2021-04-07","o":43.41,"h":43.66,"l":42.64,"c":42.9,"v":136100},{"d":"2021-04-08","o":43.15,"h":43.37,"l":42.55,"c":42.69,"v":247000},{"d":"2021-04-09","o":42.75,"h":43.38,"l":42.73,"c":43.26,"v":404900},{"d":"2021-04-12","o":43.25,"h":44.47,"l":43.17,"c":43.72,"v":222300},{"d":"2021-04-13","o":43.72,"h":44.66,"l":43.72,"c":44.54,"v":286500},{"d":"2021-04-14","o":44.66,"h":45.64,"l":44.66,"c":45.35,"v":190200},{"d":"2021-04-15","o":45.66,"h":46.1,"l":45.02,"c":45.72,"v":209700},{"d":"2021-04-16","o":45.98,"h":46.13,"l":44.86,"c":44.98,"v":253700},{"d":"2021-04-19","o":44.78,"h":45.08,"l":44.14,"c":44.63,"v":180100},{"d":"2021-04-20","o":44.27,"h":45.27,"l":44.27,"c":44.53,"v":209100},{"d":"2021-04-21","o":44.52,"h":45.82,"l":44.52,"c":45.3,"v":175700},{"d":"2021-04-22","o":45.46,"h":45.79,"l":44.85,"c":44.88,"v":166600},{"d":"2021-04-23","o":44.98,"h":45.43,"l":44.81,"c":44.91,"v":169900},{"d":"2021-04-26","o":44.96,"h":45.43,"l":44.83,"c":45.28,"v":161200},{"d":"2021-04-27","o":45.3,"h":45.62,"l":44.8,"c":45.46,"v":199300},{"d":"2021-04-28","o":45.48,"h":45.82,"l":45,"c":45,"v":280800},{"d":"2021-04-29","o":45.36,"h":45.74,"l":43.81,"c":43.94,"v":204800},{"d":"2021-04-30","o":43.43,"h":44.04,"l":43.15,"c":43.21,"v":347100},{"d":"2021-05-03","o":43.56,"h":44.26,"l":43.1,"c":43.75,"v":198000},{"d":"2021-05-04","o":43.56,"h":43.83,"l":42.48,"c":43.02,"v":398800},{"d":"2021-05-05","o":43.07,"h":43.58,"l":42.5,"c":42.62,"v":163600},{"d":"2021-05-06","o":42.5,"h":42.9,"l":41.46,"c":42.82,"v":361200},{"d":"2021-05-07","o":41.17,"h":43.15,"l":40.97,"c":41.14,"v":344900},{"d":"2021-05-10","o":40.9,"h":41.21,"l":38.97,"c":39.31,"v":336500},{"d":"2021-05-11","o":43.12,"h":45.42,"l":41.08,"c":41.14,"v":1745000},{"d":"2021-05-12","o":40.95,"h":41.31,"l":38.17,"c":38.55,"v":815000},{"d":"2021-05-13","o":38.84,"h":39.46,"l":38.51,"c":38.72,"v":946200},{"d":"2021-05-14","o":39,"h":40.69,"l":38.61,"c":39.98,"v":9676300},{"d":"2021-05-17","o":40.04,"h":40.73,"l":39.75,"c":39.77,"v":665400},{"d":"2021-05-18","o":39.78,"h":40.76,"l":39.78,"c":39.91,"v":492300},{"d":"2021-05-19","o":39.26,"h":39.56,"l":38.7,"c":39.23,"v":346600},{"d":"2021-05-20","o":39.29,"h":39.86,"l":39.01,"c":39.63,"v":494000},{"d":"2021-05-21","o":40.01,"h":40.73,"l":39.43,"c":39.81,"v":263100},{"d":"2021-05-24","o":40.16,"h":40.41,"l":39.81,"c":40.13,"v":208800},{"d":"2021-05-25","o":40.24,"h":40.79,"l":40.23,"c":40.25,"v":300700},{"d":"2021-05-26","o":40.2,"h":40.61,"l":40.06,"c":40.24,"v":209600},{"d":"2021-05-27","o":40.37,"h":40.79,"l":40.08,"c":40.08,"v":244900},{"d":"2021-05-28","o":40.27,"h":40.81,"l":39.9,"c":40.1,"v":218900},{"d":"2021-06-01","o":40.06,"h":40.56,"l":39.85,"c":40.25,"v":245700},{"d":"2021-06-02","o":40.25,"h":40.32,"l":38.97,"c":39.16,"v":239900},{"d":"2021-06-03","o":38.91,"h":39.54,"l":38.79,"c":39.27,"v":178900},{"d":"2021-06-04","o":39.5,"h":39.76,"l":39.14,"c":39.14,"v":209600},{"d":"2021-06-07","o":38.97,"h":39.81,"l":38.97,"c":39.7,"v":348900},{"d":"2021-06-08","o":40.03,"h":40.03,"l":39.08,"c":39.71,"v":237300},{"d":"2021-06-09","o":39.85,"h":39.97,"l":39.23,"c":39.61,"v":257700},{"d":"2021-06-10","o":39.55,"h":40.11,"l":39.23,"c":40.04,"v":294700},{"d":"2021-06-11","o":40.09,"h":40.32,"l":39.79,"c":40.02,"v":229300},{"d":"2021-06-14","o":40.31,"h":40.4,"l":39.95,"c":40.03,"v":190900},{"d":"2021-06-15","o":40.03,"h":40.25,"l":39.67,"c":39.97,"v":226400},{"d":"2021-06-16","o":39.94,"h":40.35,"l":39.67,"c":40.12,"v":240800},{"d":"2021-06-17","o":39.9,"h":40.59,"l":39.78,"c":40.45,"v":169900},{"d":"2021-06-18","o":40.72,"h":40.72,"l":39.49,"c":39.75,"v":441200},{"d":"2021-06-21","o":39.83,"h":40.4,"l":39.44,"c":40.06,"v":254500},{"d":"2021-06-22","o":39.94,"h":40.11,"l":38.99,"c":39.03,"v":399400},{"d":"2021-06-23","o":38.88,"h":39.23,"l":38.29,"c":38.3,"v":378600},{"d":"2021-06-24","o":38.5,"h":38.56,"l":38.08,"c":38.21,"v":220400},{"d":"2021-06-25","o":38.22,"h":39.03,"l":37.94,"c":38.83,"v":665700},{"d":"2021-06-28","o":38.82,"h":38.92,"l":37.44,"c":37.6,"v":324700},{"d":"2021-06-29","o":37.56,"h":38.09,"l":37.02,"c":37.09,"v":206700},{"d":"2021-06-30","o":36.95,"h":37.22,"l":36.04,"c":36.37,"v":376000},{"d":"2021-07-01","o":36.45,"h":37.11,"l":36.24,"c":36.73,"v":310600},{"d":"2021-07-02","o":36.73,"h":36.77,"l":35.67,"c":35.81,"v":217300},{"d":"2021-07-06","o":35.98,"h":36.91,"l":35.39,"c":36.81,"v":335400},{"d":"2021-07-07","o":36.94,"h":37.19,"l":36.18,"c":36.67,"v":224600},{"d":"2021-07-08","o":36.13,"h":36.97,"l":35.97,"c":36.31,"v":311800},{"d":"2021-07-09","o":36.62,"h":37.13,"l":36.09,"c":36.24,"v":263100},{"d":"2021-07-12","o":36.03,"h":36.71,"l":35.71,"c":36.62,"v":206500},{"d":"2021-07-13","o":36.42,"h":36.53,"l":35.68,"c":35.96,"v":157000},{"d":"2021-07-14","o":35.98,"h":36.08,"l":34.61,"c":34.97,"v":240200},{"d":"2021-07-15","o":34.81,"h":34.81,"l":34.2,"c":34.45,"v":168700},{"d":"2021-07-16","o":34.67,"h":34.84,"l":34.32,"c":34.56,"v":172300},{"d":"2021-07-19","o":33.95,"h":34.06,"l":33.37,"c":33.87,"v":333300},{"d":"2021-07-20","o":34.11,"h":35.2,"l":33.9,"c":34.21,"v":258500},{"d":"2021-07-21","o":34.35,"h":34.91,"l":34.28,"c":34.85,"v":205400},{"d":"2021-07-22","o":34.61,"h":35.42,"l":34.1,"c":34.31,"v":162200},{"d":"2021-07-23","o":34.28,"h":34.94,"l":34.12,"c":34.75,"v":158800},{"d":"2021-07-26","o":34.95,"h":35.62,"l":34.92,"c":35.57,"v":202400},{"d":"2021-07-27","o":35.28,"h":36.26,"l":35.17,"c":36.13,"v":188200},{"d":"2021-07-28","o":36.32,"h":37.36,"l":35.87,"c":37.22,"v":284500},{"d":"2021-07-29","o":37.44,"h":38.17,"l":37.26,"c":37.95,"v":245800},{"d":"2021-07-30","o":37.93,"h":38.59,"l":37.65,"c":37.94,"v":208600},{"d":"2021-08-02","o":37.96,"h":38.82,"l":36.91,"c":38.5,"v":545100},{"d":"2021-08-03","o":35.17,"h":38.33,"l":31.69,"c":36.93,"v":933100},{"d":"2021-08-04","o":35.05,"h":35.54,"l":33.76,"c":33.97,"v":829200},{"d":"2021-08-05","o":34.05,"h":34.26,"l":33.25,"c":34.05,"v":380800},{"d":"2021-08-06","o":34.45,"h":34.8,"l":33.89,"c":34.73,"v":919000},{"d":"2021-08-09","o":34.56,"h":34.65,"l":33.94,"c":33.98,"v":366700},{"d":"2021-08-10","o":34.1,"h":34.1,"l":33.25,"c":33.54,"v":264000},{"d":"2021-08-11","o":33.62,"h":33.96,"l":33.09,"c":33.94,"v":299000},{"d":"2021-08-12","o":34.14,"h":34.45,"l":33.77,"c":33.99,"v":299800},{"d":"2021-08-13","o":33.84,"h":34.4,"l":33.77,"c":34.24,"v":184000},{"d":"2021-08-16","o":34.01,"h":34.81,"l":33.78,"c":33.82,"v":202500},{"d":"2021-08-17","o":33.56,"h":34,"l":33.18,"c":33.7,"v":336400},{"d":"2021-08-18","o":33.95,"h":34.15,"l":33.54,"c":33.57,"v":211700},{"d":"2021-08-19","o":33.49,"h":33.49,"l":32.46,"c":32.52,"v":190500},{"d":"2021-08-20","o":32.43,"h":33.37,"l":32.43,"c":32.82,"v":436400},{"d":"2021-08-23","o":33.12,"h":33.82,"l":32.93,"c":33.4,"v":780900},{"d":"2021-08-24","o":33.4,"h":33.84,"l":32.56,"c":32.57,"v":332700},{"d":"2021-08-25","o":32.57,"h":33.89,"l":32.43,"c":33.15,"v":988700},{"d":"2021-08-26","o":33.29,"h":33.47,"l":31.82,"c":32.25,"v":377700},{"d":"2021-08-27","o":32.2,"h":33.07,"l":32.2,"c":32.95,"v":369900},{"d":"2021-08-30","o":33.12,"h":33.12,"l":32.4,"c":32.66,"v":455100},{"d":"2021-08-31","o":32.59,"h":33.79,"l":32.29,"c":33,"v":799000},{"d":"2021-09-01","o":33.23,"h":33.72,"l":32.94,"c":33.23,"v":574100},{"d":"2021-09-02","o":33.39,"h":34.06,"l":33.03,"c":33.7,"v":483800},{"d":"2021-09-03","o":33.61,"h":33.94,"l":32.77,"c":32.89,"v":331100},{"d":"2021-09-07","o":32.73,"h":32.83,"l":32.25,"c":32.71,"v":322700},{"d":"2021-09-08","o":32.58,"h":33.4,"l":32.41,"c":32.47,"v":349900},{"d":"2021-09-09","o":32.25,"h":33.26,"l":32.07,"c":32.07,"v":305200},{"d":"2021-09-10","o":32.23,"h":32.38,"l":31.41,"c":31.46,"v":579900},{"d":"2021-09-13","o":31.56,"h":31.76,"l":30.96,"c":31.38,"v":512000},{"d":"2021-09-14","o":31.54,"h":32.3,"l":31.07,"c":31.55,"v":356000},{"d":"2021-09-15","o":31.55,"h":31.81,"l":31.15,"c":31.78,"v":414900},{"d":"2021-09-16","o":31.82,"h":32.58,"l":31.65,"c":32.49,"v":359400},{"d":"2021-09-17","o":32.64,"h":32.93,"l":31.73,"c":32.92,"v":901100},{"d":"2021-09-20","o":32.29,"h":33.05,"l":32.29,"c":32.9,"v":389800},{"d":"2021-09-21","o":33.03,"h":33.08,"l":31.94,"c":32,"v":273200},{"d":"2021-09-22","o":31.98,"h":32.67,"l":31.5,"c":32.15,"v":159000},{"d":"2021-09-23","o":32.13,"h":32.39,"l":31.89,"c":31.95,"v":201300},{"d":"2021-09-24","o":31.69,"h":31.92,"l":31.48,"c":31.53,"v":155500},{"d":"2021-09-27","o":31.44,"h":31.82,"l":31.32,"c":31.5,"v":223300},{"d":"2021-09-28","o":31.41,"h":31.88,"l":31.07,"c":31.6,"v":258300},{"d":"2021-09-29","o":31.7,"h":32.32,"l":31.63,"c":31.77,"v":151500},{"d":"2021-09-30","o":31.77,"h":31.94,"l":31.2,"c":31.2,"v":199100},{"d":"2021-10-01","o":31.01,"h":31.81,"l":30.91,"c":31.47,"v":453100},{"d":"2021-10-04","o":31.49,"h":31.64,"l":31.07,"c":31.38,"v":267700},{"d":"2021-10-05","o":31.35,"h":31.78,"l":31.02,"c":31.18,"v":232400},{"d":"2021-10-06","o":30.93,"h":31.72,"l":30.7,"c":31.68,"v":239300},{"d":"2021-10-07","o":31.85,"h":32.6,"l":31.65,"c":31.95,"v":353700},{"d":"2021-10-08","o":31.84,"h":32.3,"l":31.79,"c":32.05,"v":203000},{"d":"2021-10-11","o":32.11,"h":32.11,"l":31.58,"c":31.7,"v":197700},{"d":"2021-10-12","o":31.6,"h":32.14,"l":31.53,"c":32.04,"v":195300},{"d":"2021-10-13","o":31.99,"h":32.18,"l":31.63,"c":32.15,"v":228400},{"d":"2021-10-14","o":32.43,"h":33.02,"l":32.4,"c":32.68,"v":172500},{"d":"2021-10-15","o":33.18,"h":33.36,"l":32.8,"c":32.84,"v":221700},{"d":"2021-10-18","o":32.34,"h":32.44,"l":31.36,"c":31.73,"v":259200},{"d":"2021-10-19","o":31.83,"h":32.43,"l":31.83,"c":32.41,"v":308000},{"d":"2021-10-20","o":32.6,"h":32.61,"l":32.35,"c":32.49,"v":196000},{"d":"2021-10-21","o":32.53,"h":32.66,"l":32.17,"c":32.6,"v":279600},{"d":"2021-10-22","o":32.62,"h":32.62,"l":32.1,"c":32.45,"v":176700},{"d":"2021-10-25","o":32.42,"h":32.88,"l":32.24,"c":32.66,"v":147000},{"d":"2021-10-26","o":32.69,"h":32.69,"l":31.99,"c":32.07,"v":196500},{"d":"2021-10-27","o":32.14,"h":32.23,"l":31.3,"c":31.55,"v":161300},{"d":"2021-10-28","o":31.5,"h":31.93,"l":31.24,"c":31.57,"v":175100},{"d":"2021-10-29","o":31.52,"h":31.69,"l":31.19,"c":31.54,"v":300100},{"d":"2021-11-01","o":31.73,"h":32.19,"l":31.35,"c":31.92,"v":430900},{"d":"2021-11-02","o":30,"h":32.7,"l":29.68,"c":32.65,"v":673800},{"d":"2021-11-03","o":32.48,"h":36.44,"l":32.46,"c":36.02,"v":672000},{"d":"2021-11-04","o":36.11,"h":36.11,"l":33.8,"c":34.02,"v":306200},{"d":"2021-11-05","o":34.32,"h":35.21,"l":33.96,"c":35.02,"v":311500},{"d":"2021-11-08","o":35.52,"h":35.74,"l":33.93,"c":34.05,"v":279100},{"d":"2021-11-09","o":33.81,"h":33.81,"l":33.19,"c":33.26,"v":179400},{"d":"2021-11-10","o":33.19,"h":34.5,"l":33.19,"c":34.44,"v":283700},{"d":"2021-11-11","o":34.54,"h":34.58,"l":33.54,"c":33.56,"v":219500},{"d":"2021-11-12","o":33.72,"h":33.72,"l":33.03,"c":33.1,"v":168700},{"d":"2021-11-15","o":33.37,"h":33.89,"l":33.1,"c":33.57,"v":285900},{"d":"2021-11-16","o":33.63,"h":34.38,"l":33.47,"c":33.93,"v":213100},{"d":"2021-11-17","o":33.8,"h":34.19,"l":33.62,"c":33.81,"v":204400},{"d":"2021-11-18","o":33.77,"h":34.07,"l":32.52,"c":32.67,"v":288900},{"d":"2021-11-19","o":32.5,"h":32.88,"l":32.1,"c":32.47,"v":172700},{"d":"2021-11-22","o":32.57,"h":33.21,"l":32.16,"c":33.21,"v":305400},{"d":"2021-11-23","o":33.13,"h":33.56,"l":32.35,"c":32.72,"v":293800},{"d":"2021-11-24","o":32.63,"h":33,"l":32.16,"c":32.69,"v":123800},{"d":"2021-11-26","o":31.87,"h":31.87,"l":30.87,"c":31,"v":150800},{"d":"2021-11-29","o":31.01,"h":31.55,"l":30.23,"c":30.97,"v":324600},{"d":"2021-11-30","o":30.68,"h":30.98,"l":30.06,"c":30.17,"v":306300},{"d":"2021-12-01","o":30.67,"h":31.41,"l":29.63,"c":29.68,"v":233500},{"d":"2021-12-02","o":29.64,"h":30.6,"l":29.13,"c":30.46,"v":235000},{"d":"2021-12-03","o":30.47,"h":30.76,"l":29.47,"c":29.72,"v":546400},{"d":"2021-12-06","o":30.2,"h":31.12,"l":30,"c":30.75,"v":1154000},{"d":"2021-12-07","o":31.18,"h":31.65,"l":30.7,"c":30.94,"v":863200},{"d":"2021-12-08","o":31.09,"h":31.4,"l":30.77,"c":31,"v":575600},{"d":"2021-12-09","o":30.79,"h":31.26,"l":30.79,"c":31,"v":325700},{"d":"2021-12-10","o":31.06,"h":31.31,"l":29.51,"c":29.58,"v":281200},{"d":"2021-12-13","o":29.39,"h":29.52,"l":28.99,"c":29.25,"v":761600},{"d":"2021-12-14","o":29.37,"h":31.63,"l":28.95,"c":31.38,"v":812200},{"d":"2021-12-15","o":31.54,"h":31.69,"l":29.98,"c":30.46,"v":381400},{"d":"2021-12-16","o":31.54,"h":31.88,"l":30.88,"c":31.22,"v":494900},{"d":"2021-12-17","o":30.96,"h":32.5,"l":30.87,"c":31.54,"v":2230000},{"d":"2021-12-20","o":31.14,"h":32.31,"l":30.29,"c":32.25,"v":699200},{"d":"2021-12-21","o":32.47,"h":33.35,"l":32.35,"c":32.99,"v":455400},{"d":"2021-12-22","o":32.89,"h":33.41,"l":32.56,"c":33.41,"v":293500},{"d":"2021-12-23","o":33.54,"h":34.1,"l":32.84,"c":33.89,"v":273200},{"d":"2021-12-27","o":34,"h":34.42,"l":33.81,"c":34.23,"v":210700},{"d":"2021-12-28","o":34.1,"h":34.74,"l":33.81,"c":34.17,"v":213500},{"d":"2021-12-29","o":34.16,"h":34.69,"l":34,"c":34.65,"v":227700},{"d":"2021-12-30","o":34.67,"h":35,"l":34.01,"c":34.47,"v":257900},{"d":"2021-12-31","o":34.49,"h":34.82,"l":34.17,"c":34.67,"v":332100},{"d":"2022-01-03","o":34.88,"h":35.56,"l":34.67,"c":35.49,"v":302800},{"d":"2022-01-04","o":35.57,"h":35.97,"l":35.27,"c":35.77,"v":317200},{"d":"2022-01-05","o":35.81,"h":36.22,"l":35,"c":35.29,"v":459400},{"d":"2022-01-06","o":35.16,"h":35.74,"l":33.39,"c":34.52,"v":458200},{"d":"2022-01-07","o":33.73,"h":34.43,"l":33.06,"c":33.32,"v":448400},{"d":"2022-01-10","o":32.89,"h":34.32,"l":32.76,"c":34.2,"v":275500},{"d":"2022-01-11","o":34,"h":34,"l":32.66,"c":32.71,"v":632700},{"d":"2022-01-12","o":32.67,"h":33.62,"l":32.16,"c":32.19,"v":438500},{"d":"2022-01-13","o":32.33,"h":33.11,"l":32.02,"c":32.65,"v":305300},{"d":"2022-01-14","o":32.17,"h":32.88,"l":32.13,"c":32.67,"v":326000},{"d":"2022-01-18","o":32.44,"h":32.71,"l":31.59,"c":31.66,"v":300800},{"d":"2022-01-19","o":31.58,"h":32.16,"l":31.45,"c":31.65,"v":297300},{"d":"2022-01-20","o":31.52,"h":32.28,"l":31.28,"c":31.33,"v":312800},{"d":"2022-01-21","o":31.35,"h":31.9,"l":31.32,"c":31.44,"v":399100},{"d":"2022-01-24","o":31.13,"h":32.94,"l":31.05,"c":32.73,"v":394100},{"d":"2022-01-25","o":32.36,"h":32.79,"l":31.44,"c":31.82,"v":314800},{"d":"2022-01-26","o":31.8,"h":32.51,"l":30.68,"c":30.97,"v":204300},{"d":"2022-01-27","o":30.74,"h":31.18,"l":29.01,"c":29.14,"v":394600},{"d":"2022-01-28","o":28.97,"h":29.48,"l":27.96,"c":29.47,"v":482900},{"d":"2022-01-31","o":29.33,"h":30.4,"l":29.3,"c":30.26,"v":427100},{"d":"2022-02-01","o":30.41,"h":30.62,"l":29.72,"c":30.2,"v":340500},{"d":"2022-02-02","o":29.99,"h":29.99,"l":29.17,"c":29.61,"v":442400},{"d":"2022-02-03","o":29.35,"h":29.92,"l":29.21,"c":29.56,"v":330900},{"d":"2022-02-04","o":29.29,"h":29.7,"l":28.8,"c":29.42,"v":220800},{"d":"2022-02-07","o":29.18,"h":29.75,"l":28.96,"c":29.31,"v":212500},{"d":"2022-02-08","o":29.49,"h":30.18,"l":29.22,"c":30.14,"v":290700},{"d":"2022-02-09","o":30.24,"h":31.36,"l":30.24,"c":31.26,"v":648800},{"d":"2022-02-10","o":30.94,"h":31.47,"l":30.39,"c":30.52,"v":339900},{"d":"2022-02-11","o":30.8,"h":31.16,"l":30.41,"c":30.66,"v":211600},{"d":"2022-02-14","o":30.91,"h":31.15,"l":30.01,"c":30.28,"v":194100},{"d":"2022-02-15","o":30.85,"h":31.17,"l":30.49,"c":30.91,"v":188700},{"d":"2022-02-16","o":30.62,"h":30.93,"l":30.22,"c":30.83,"v":246000},{"d":"2022-02-17","o":30.42,"h":30.7,"l":29.38,"c":29.61,"v":164500},{"d":"2022-02-18","o":29.41,"h":29.8,"l":28.73,"c":28.87,"v":255500},{"d":"2022-02-22","o":28.86,"h":29.91,"l":28.4,"c":29.51,"v":380900},{"d":"2022-02-23","o":30.98,"h":32.48,"l":30.07,"c":31.69,"v":494100},{"d":"2022-02-24","o":31.48,"h":34.1,"l":31.32,"c":33.96,"v":534100},{"d":"2022-02-25","o":34.27,"h":35.84,"l":33.54,"c":35.4,"v":607900},{"d":"2022-02-28","o":35.54,"h":35.68,"l":34.6,"c":35.39,"v":565100},{"d":"2022-03-01","o":35.26,"h":35.91,"l":34.53,"c":34.93,"v":366100},{"d":"2022-03-02","o":35.16,"h":35.63,"l":34.42,"c":34.61,"v":340700},{"d":"2022-03-03","o":34.79,"h":34.79,"l":33.88,"c":34.5,"v":568500},{"d":"2022-03-04","o":34.07,"h":34.94,"l":34.07,"c":34.75,"v":364700},{"d":"2022-03-07","o":34.91,"h":34.91,"l":34.11,"c":34.25,"v":192700},{"d":"2022-03-08","o":34.01,"h":34.06,"l":32.43,"c":32.58,"v":437800},{"d":"2022-03-09","o":33.01,"h":33.16,"l":32.7,"c":32.85,"v":372300},{"d":"2022-03-10","o":32.32,"h":32.72,"l":31.94,"c":32.4,"v":310300},{"d":"2022-03-11","o":32.53,"h":32.81,"l":31.56,"c":31.71,"v":273900},{"d":"2022-03-14","o":31.85,"h":32.11,"l":31.09,"c":31.3,"v":356400},{"d":"2022-03-15","o":31.63,"h":31.93,"l":31.19,"c":31.75,"v":322500},{"d":"2022-03-16","o":32.15,"h":32.49,"l":31.64,"c":32.19,"v":481600},{"d":"2022-03-17","o":31.94,"h":33.19,"l":31.7,"c":32.85,"v":450800},{"d":"2022-03-18","o":32.77,"h":32.98,"l":32.3,"c":32.5,"v":529300},{"d":"2022-03-21","o":32.4,"h":32.99,"l":31.88,"c":32.16,"v":317300},{"d":"2022-03-22","o":32.32,"h":32.75,"l":32.04,"c":32.47,"v":528800},{"d":"2022-03-23","o":32.29,"h":32.8,"l":31.91,"c":32.33,"v":371000},{"d":"2022-03-24","o":32.57,"h":32.67,"l":32.24,"c":32.52,"v":324100},{"d":"2022-03-25","o":32.69,"h":33.36,"l":32.45,"c":33.11,"v":289300},{"d":"2022-03-28","o":33.15,"h":33.74,"l":33.15,"c":33.69,"v":455600},{"d":"2022-03-29","o":34.09,"h":34.54,"l":33.6,"c":33.75,"v":254900},{"d":"2022-03-30","o":33.87,"h":34.31,"l":33.39,"c":33.63,"v":169200},{"d":"2022-03-31","o":33.44,"h":33.81,"l":33.37,"c":33.5,"v":237600},{"d":"2022-04-01","o":33.57,"h":34.83,"l":33.57,"c":34.68,"v":367400},{"d":"2022-04-04","o":34.57,"h":34.57,"l":32.92,"c":33.6,"v":306600},{"d":"2022-04-05","o":33.74,"h":34.17,"l":33.36,"c":33.52,"v":262600},{"d":"2022-04-06","o":33.16,"h":33.88,"l":32.98,"c":33.76,"v":321600},{"d":"2022-04-07","o":33.48,"h":34.06,"l":33.48,"c":33.81,"v":301900},{"d":"2022-04-08","o":33.82,"h":33.82,"l":33.14,"c":33.2,"v":319000},{"d":"2022-04-11","o":32.76,"h":32.95,"l":31.73,"c":31.78,"v":376900},{"d":"2022-04-12","o":31.91,"h":32.24,"l":31.51,"c":31.79,"v":289700},{"d":"2022-04-13","o":31.89,"h":32.36,"l":31.52,"c":32.11,"v":258100},{"d":"2022-04-14","o":32.2,"h":32.24,"l":31.79,"c":31.93,"v":188000},{"d":"2022-04-18","o":31.6,"h":31.96,"l":30.65,"c":30.97,"v":248700},{"d":"2022-04-19","o":30.96,"h":32.51,"l":30.95,"c":32.03,"v":284800},{"d":"2022-04-20","o":32.28,"h":33.17,"l":32.26,"c":32.68,"v":254700},{"d":"2022-04-21","o":32.85,"h":33.24,"l":32.26,"c":32.26,"v":245600},{"d":"2022-04-22","o":31.99,"h":31.99,"l":30.43,"c":30.51,"v":216800},{"d":"2022-04-25","o":30.39,"h":31.44,"l":30.21,"c":31.35,"v":389700},{"d":"2022-04-26","o":30.94,"h":31.47,"l":30.41,"c":30.81,"v":329600},{"d":"2022-04-27","o":30.74,"h":31.03,"l":30,"c":30.1,"v":241400},{"d":"2022-04-28","o":30.43,"h":30.43,"l":28.94,"c":30.05,"v":194600},{"d":"2022-04-29","o":29.93,"h":30.1,"l":28.93,"c":29.16,"v":316500},{"d":"2022-05-02","o":29.16,"h":29.84,"l":28.42,"c":29.19,"v":392400},{"d":"2022-05-03","o":29.09,"h":29.65,"l":28.86,"c":29.19,"v":257200},{"d":"2022-05-04","o":28.59,"h":31.36,"l":28.19,"c":30.73,"v":558200},{"d":"2022-05-05","o":29.84,"h":30.03,"l":28.86,"c":29.44,"v":376700},{"d":"2022-05-06","o":29.33,"h":29.33,"l":27.54,"c":27.74,"v":352300},{"d":"2022-05-09","o":27.48,"h":27.88,"l":25.49,"c":25.69,"v":496400},{"d":"2022-05-10","o":26.03,"h":26.03,"l":24.85,"c":25.36,"v":312400},{"d":"2022-05-11","o":25.42,"h":26.24,"l":25.02,"c":25.07,"v":274100},{"d":"2022-05-12","o":25.04,"h":25.87,"l":24.84,"c":25.44,"v":360300},{"d":"2022-05-13","o":25.7,"h":26.5,"l":25.63,"c":26.37,"v":305800},{"d":"2022-05-16","o":26.28,"h":27.08,"l":26.18,"c":26.7,"v":239200},{"d":"2022-05-17","o":27.27,"h":28.68,"l":27.2,"c":28.39,"v":323600},{"d":"2022-05-18","o":28.24,"h":28.79,"l":27.82,"c":28.02,"v":325200},{"d":"2022-05-19","o":27.77,"h":28.29,"l":27.08,"c":27.97,"v":262000},{"d":"2022-05-20","o":28.23,"h":28.23,"l":26.91,"c":27.6,"v":197400},{"d":"2022-05-23","o":27.81,"h":28.19,"l":27.4,"c":27.71,"v":288000},{"d":"2022-05-24","o":27.53,"h":27.53,"l":26.93,"c":27.39,"v":151200},{"d":"2022-05-25","o":27.42,"h":27.91,"l":27.29,"c":27.67,"v":165300},{"d":"2022-05-26","o":27.73,"h":28.21,"l":27.53,"c":27.92,"v":259000},{"d":"2022-05-27","o":28.18,"h":28.81,"l":28.18,"c":28.7,"v":230400},{"d":"2022-05-31","o":28.5,"h":28.94,"l":28.34,"c":28.69,"v":369500},{"d":"2022-06-01","o":28.81,"h":28.98,"l":27.82,"c":28.13,"v":183800},{"d":"2022-06-02","o":28.25,"h":28.7,"l":27.76,"c":28.57,"v":170100},{"d":"2022-06-03","o":28.14,"h":28.63,"l":27.94,"c":28.08,"v":160400},{"d":"2022-06-06","o":28.34,"h":28.34,"l":27.75,"c":27.85,"v":218800},{"d":"2022-06-07","o":27.7,"h":28.35,"l":27.58,"c":28.31,"v":258200},{"d":"2022-06-08","o":28.04,"h":28.4,"l":27.56,"c":27.66,"v":180500},{"d":"2022-06-09","o":27.48,"h":27.52,"l":27.04,"c":27.07,"v":189700},{"d":"2022-06-10","o":26.68,"h":27.17,"l":26.63,"c":27,"v":161900},{"d":"2022-06-13","o":26.32,"h":26.48,"l":25.44,"c":25.62,"v":248900},{"d":"2022-06-14","o":25.63,"h":25.63,"l":24.95,"c":25.13,"v":187300},{"d":"2022-06-15","o":25.55,"h":25.98,"l":25.07,"c":25.64,"v":214600},{"d":"2022-06-16","o":25.1,"h":25.1,"l":24.54,"c":24.87,"v":272500},{"d":"2022-06-17","o":25.26,"h":25.88,"l":25.16,"c":25.47,"v":490900},{"d":"2022-06-21","o":25.89,"h":25.9,"l":25.14,"c":25.16,"v":260700},{"d":"2022-06-22","o":24.97,"h":25.81,"l":24.97,"c":25.38,"v":181200},{"d":"2022-06-23","o":25.32,"h":25.89,"l":25.32,"c":25.83,"v":128200},{"d":"2022-06-24","o":26.16,"h":26.65,"l":25.84,"c":26.58,"v":679700},{"d":"2022-06-27","o":26.84,"h":27.01,"l":26.5,"c":26.76,"v":331700},{"d":"2022-06-28","o":27.01,"h":27.66,"l":26.58,"c":26.69,"v":237400},{"d":"2022-06-29","o":26.63,"h":27.24,"l":26.37,"c":27.18,"v":226300},{"d":"2022-06-30","o":26.67,"h":27.46,"l":26.67,"c":27.34,"v":332900},{"d":"2022-07-01","o":27.19,"h":27.95,"l":26.97,"c":27.74,"v":194000},{"d":"2022-07-05","o":27.19,"h":27.58,"l":26.56,"c":27.46,"v":273100},{"d":"2022-07-06","o":27.56,"h":27.69,"l":26.99,"c":27.17,"v":179300},{"d":"2022-07-07","o":27.27,"h":27.84,"l":27.09,"c":27.38,"v":174400},{"d":"2022-07-08","o":27.12,"h":27.8,"l":27.12,"c":27.3,"v":133400},{"d":"2022-07-11","o":27.22,"h":27.42,"l":26.73,"c":26.9,"v":149100},{"d":"2022-07-12","o":26.65,"h":27.08,"l":26.62,"c":26.8,"v":170500},{"d":"2022-07-13","o":26.32,"h":26.86,"l":26.15,"c":26.7,"v":152500},{"d":"2022-07-14","o":25.97,"h":26.5,"l":25.93,"c":26.3,"v":128500},{"d":"2022-07-15","o":26.84,"h":27.54,"l":26.6,"c":26.85,"v":372400},{"d":"2022-07-18","o":26.84,"h":27.27,"l":26.39,"c":26.45,"v":267800},{"d":"2022-07-19","o":26.61,"h":27.57,"l":26.61,"c":27.41,"v":299300},{"d":"2022-07-20","o":27.31,"h":27.86,"l":27.2,"c":27.46,"v":285800},{"d":"2022-07-21","o":27.13,"h":28.04,"l":27.12,"c":27.95,"v":335400},{"d":"2022-07-22","o":28.15,"h":28.23,"l":27.39,"c":27.78,"v":179700},{"d":"2022-07-25","o":27.78,"h":28.12,"l":27.66,"c":27.88,"v":133300},{"d":"2022-07-26","o":27.8,"h":28.31,"l":27.67,"c":28.16,"v":199400},{"d":"2022-07-27","o":28.22,"h":28.83,"l":28.12,"c":28.8,"v":229100},{"d":"2022-07-28","o":28.95,"h":28.95,"l":27.97,"c":28.43,"v":243800},{"d":"2022-07-29","o":28.42,"h":28.44,"l":27.96,"c":28.37,"v":154400},{"d":"2022-08-01","o":28.21,"h":28.79,"l":28.17,"c":28.64,"v":250900},{"d":"2022-08-02","o":28.78,"h":29.01,"l":28.18,"c":28.28,"v":222500},{"d":"2022-08-03","o":28.39,"h":28.48,"l":28.03,"c":28.26,"v":139600},{"d":"2022-08-04","o":28.22,"h":28.83,"l":28.01,"c":28.3,"v":209600},{"d":"2022-08-05","o":27.96,"h":28.83,"l":27.83,"c":28.81,"v":195100},{"d":"2022-08-08","o":29.1,"h":29.49,"l":28.46,"c":28.57,"v":415100},{"d":"2022-08-09","o":27.56,"h":30.75,"l":27.55,"c":28.84,"v":550400},{"d":"2022-08-10","o":28.8,"h":29,"l":28.01,"c":28.21,"v":290400},{"d":"2022-08-11","o":28.57,"h":29.06,"l":28.16,"c":28.31,"v":214700},{"d":"2022-08-12","o":28.44,"h":29.24,"l":28.32,"c":29.09,"v":332700},{"d":"2022-08-15","o":29.05,"h":29.77,"l":29.03,"c":29.59,"v":374600},{"d":"2022-08-16","o":29.67,"h":29.67,"l":27.96,"c":28.38,"v":302500},{"d":"2022-08-17","o":28.03,"h":28.17,"l":27.23,"c":27.46,"v":283200},{"d":"2022-08-18","o":27.28,"h":27.3,"l":26.67,"c":27.13,"v":175300},{"d":"2022-08-19","o":27.11,"h":27.61,"l":26.73,"c":27.48,"v":202900},{"d":"2022-08-22","o":27.21,"h":27.21,"l":26.43,"c":26.64,"v":191200},{"d":"2022-08-23","o":26.46,"h":26.46,"l":26.16,"c":26.45,"v":201700},{"d":"2022-08-24","o":26.28,"h":26.57,"l":26.26,"c":26.47,"v":153300},{"d":"2022-08-25","o":26.68,"h":27.21,"l":26.46,"c":27.06,"v":166600},{"d":"2022-08-26","o":27.06,"h":27.38,"l":25.95,"c":25.95,"v":242600},{"d":"2022-08-29","o":25.52,"h":25.76,"l":25.29,"c":25.47,"v":214400},{"d":"2022-08-30","o":25.31,"h":25.45,"l":24.52,"c":24.66,"v":169600},{"d":"2022-08-31","o":24.51,"h":25.23,"l":24.51,"c":24.63,"v":161100},{"d":"2022-09-01","o":24.38,"h":24.76,"l":24.06,"c":24.5,"v":211400},{"d":"2022-09-02","o":24.86,"h":24.86,"l":23.7,"c":23.87,"v":239100},{"d":"2022-09-06","o":23.81,"h":23.92,"l":23.33,"c":23.61,"v":223700},{"d":"2022-09-07","o":23.55,"h":24.28,"l":23.29,"c":24.26,"v":293500},{"d":"2022-09-08","o":24.02,"h":24.85,"l":23.95,"c":24.75,"v":267700},{"d":"2022-09-09","o":24.93,"h":25.42,"l":24.93,"c":25.42,"v":181800},{"d":"2022-09-12","o":25.65,"h":26.02,"l":25.55,"c":25.72,"v":258600},{"d":"2022-09-13","o":25.07,"h":25.25,"l":24.5,"c":24.54,"v":263000},{"d":"2022-09-14","o":24.45,"h":24.75,"l":24.07,"c":24.18,"v":328500},{"d":"2022-09-15","o":24.05,"h":24.53,"l":23.39,"c":23.45,"v":394600},{"d":"2022-09-16","o":23.32,"h":23.4,"l":22.77,"c":23.25,"v":1032900},{"d":"2022-09-19","o":22.97,"h":23.2,"l":22.7,"c":23.13,"v":253200},{"d":"2022-09-20","o":22.86,"h":23.13,"l":22.62,"c":23.07,"v":292000},{"d":"2022-09-21","o":23.13,"h":23.53,"l":22.77,"c":22.8,"v":295000},{"d":"2022-09-22","o":22.53,"h":22.58,"l":21.98,"c":22.39,"v":246400},{"d":"2022-09-23","o":22.18,"h":22.18,"l":21.66,"c":21.88,"v":230600},{"d":"2022-09-26","o":21.95,"h":22.24,"l":21.6,"c":21.71,"v":238700},{"d":"2022-09-27","o":21.83,"h":22.16,"l":21.39,"c":21.56,"v":186000},{"d":"2022-09-28","o":21.82,"h":22.36,"l":21.62,"c":22.16,"v":218800},{"d":"2022-09-29","o":22.03,"h":22.31,"l":21.57,"c":22.18,"v":205100},{"d":"2022-09-30","o":22.26,"h":22.63,"l":21.75,"c":21.78,"v":253700},{"d":"2022-10-03","o":22.08,"h":22.63,"l":21.78,"c":22.41,"v":226800},{"d":"2022-10-04","o":22.72,"h":23.04,"l":22.71,"c":22.92,"v":227900},{"d":"2022-10-05","o":22.65,"h":23.07,"l":22.38,"c":22.84,"v":347900},{"d":"2022-10-06","o":22.61,"h":22.83,"l":21.97,"c":22.03,"v":180600},{"d":"2022-10-07","o":21.72,"h":21.72,"l":20.83,"c":20.96,"v":242700},{"d":"2022-10-10","o":21.1,"h":21.17,"l":20.88,"c":20.94,"v":178000},{"d":"2022-10-11","o":20.62,"h":20.89,"l":20.16,"c":20.7,"v":252200},{"d":"2022-10-12","o":20.62,"h":20.65,"l":19.87,"c":19.88,"v":169900},{"d":"2022-10-13","o":19.48,"h":20.42,"l":19.32,"c":20.27,"v":236500},{"d":"2022-10-14","o":20.37,"h":20.54,"l":19.69,"c":19.98,"v":197700},{"d":"2022-10-17","o":20.4,"h":21.08,"l":20.4,"c":21.04,"v":250900},{"d":"2022-10-18","o":21.51,"h":21.89,"l":21.02,"c":21.09,"v":170400},{"d":"2022-10-19","o":20.82,"h":20.86,"l":20.26,"c":20.71,"v":188500},{"d":"2022-10-20","o":20.64,"h":20.98,"l":20.34,"c":20.45,"v":166900},{"d":"2022-10-21","o":20.58,"h":20.82,"l":20.01,"c":20.6,"v":167300},{"d":"2022-10-24","o":20.76,"h":20.87,"l":20.48,"c":20.62,"v":223100},{"d":"2022-10-25","o":20.74,"h":21.28,"l":20.74,"c":21.15,"v":178700},{"d":"2022-10-26","o":21.37,"h":22.07,"l":21.27,"c":21.74,"v":148800},{"d":"2022-10-27","o":21.86,"h":22.04,"l":21.64,"c":21.75,"v":165000},{"d":"2022-10-28","o":21.85,"h":22.35,"l":21.64,"c":22.32,"v":185200},{"d":"2022-10-31","o":22.18,"h":22.33,"l":21.62,"c":22.15,"v":218500},{"d":"2022-11-01","o":22.38,"h":22.6,"l":22.16,"c":22.43,"v":172200},{"d":"2022-11-02","o":23.05,"h":23.94,"l":22.41,"c":23.17,"v":470000},{"d":"2022-11-03","o":22.73,"h":23.15,"l":21.97,"c":22.41,"v":163400},{"d":"2022-11-04","o":22.87,"h":22.87,"l":22.12,"c":22.75,"v":118800},{"d":"2022-11-07","o":23.13,"h":24.06,"l":22.88,"c":24.04,"v":284100},{"d":"2022-11-08","o":24.18,"h":24.52,"l":23.51,"c":23.93,"v":369500},{"d":"2022-11-09","o":23.66,"h":24.45,"l":23.55,"c":24.22,"v":260300},{"d":"2022-11-10","o":25.28,"h":26.04,"l":24.92,"c":25.82,"v":283500},{"d":"2022-11-11","o":25.94,"h":26.67,"l":25.75,"c":26.33,"v":283700},{"d":"2022-11-14","o":26.21,"h":26.51,"l":25.94,"c":26.14,"v":310900},{"d":"2022-11-15","o":26.42,"h":26.89,"l":26.12,"c":26.47,"v":328800},{"d":"2022-11-16","o":26.48,"h":27.03,"l":26.35,"c":26.61,"v":287600},{"d":"2022-11-17","o":26.22,"h":26.56,"l":25.93,"c":26.28,"v":212000},{"d":"2022-11-18","o":26.83,"h":27.08,"l":26.7,"c":26.96,"v":179800},{"d":"2022-11-21","o":26.87,"h":27.36,"l":26.68,"c":26.73,"v":246900},{"d":"2022-11-22","o":26.82,"h":26.88,"l":26.46,"c":26.76,"v":214300},{"d":"2022-11-23","o":26.67,"h":27.35,"l":26.61,"c":26.79,"v":208500},{"d":"2022-11-25","o":26.75,"h":27.17,"l":26.57,"c":26.83,"v":75900},{"d":"2022-11-28","o":26.61,"h":27.1,"l":25.99,"c":26.16,"v":210800},{"d":"2022-11-29","o":26.02,"h":26.55,"l":25.92,"c":26.26,"v":149400},{"d":"2022-11-30","o":26.21,"h":26.91,"l":25.75,"c":26.9,"v":237400},{"d":"2022-12-01","o":27.07,"h":27.27,"l":26.8,"c":27.11,"v":200700},{"d":"2022-12-02","o":26.75,"h":27.3,"l":26.49,"c":27.12,"v":186800},{"d":"2022-12-05","o":26.87,"h":27,"l":26.47,"c":26.57,"v":188000},{"d":"2022-12-06","o":26.61,"h":26.61,"l":26.06,"c":26.17,"v":200200},{"d":"2022-12-07","o":26.17,"h":26.47,"l":25.83,"c":25.97,"v":189000},{"d":"2022-12-08","o":26.14,"h":26.86,"l":25.97,"c":26.82,"v":166900},{"d":"2022-12-09","o":26.58,"h":27.2,"l":26.58,"c":26.62,"v":135400},{"d":"2022-12-12","o":26.64,"h":26.83,"l":26.4,"c":26.66,"v":139400},{"d":"2022-12-13","o":27.48,"h":28,"l":27.07,"c":27.18,"v":291600},{"d":"2022-12-14","o":27.11,"h":27.59,"l":26.93,"c":27.21,"v":199600},{"d":"2022-12-15","o":26.76,"h":26.89,"l":26.07,"c":26.29,"v":214400},{"d":"2022-12-16","o":25.91,"h":26.25,"l":25.56,"c":26.07,"v":585900},{"d":"2022-12-19","o":26.05,"h":26.33,"l":25.7,"c":26.17,"v":257800},{"d":"2022-12-20","o":26.18,"h":26.33,"l":25.81,"c":26.05,"v":140600},{"d":"2022-12-21","o":26.17,"h":27.01,"l":26.17,"c":26.72,"v":219600},{"d":"2022-12-22","o":26.53,"h":26.65,"l":26.22,"c":26.58,"v":160800},{"d":"2022-12-23","o":26.46,"h":26.86,"l":26.46,"c":26.63,"v":111800},{"d":"2022-12-27","o":26.71,"h":27,"l":26.51,"c":26.82,"v":199500},{"d":"2022-12-28","o":26.97,"h":27.27,"l":26.68,"c":26.76,"v":190700},{"d":"2022-12-29","o":26.93,"h":27.71,"l":26.93,"c":27.37,"v":120300},{"d":"2022-12-30","o":27.11,"h":27.39,"l":26.85,"c":27.06,"v":134900},{"d":"2023-01-03","o":27.35,"h":27.66,"l":26.99,"c":27.11,"v":216600},{"d":"2023-01-04","o":27.33,"h":27.73,"l":27.01,"c":27.29,"v":627500},{"d":"2023-01-05","o":27.34,"h":27.34,"l":26.78,"c":26.92,"v":225100},{"d":"2023-01-06","o":27.23,"h":27.23,"l":26.68,"c":27.06,"v":312600},{"d":"2023-01-09","o":27.23,"h":27.41,"l":26.85,"c":26.99,"v":326700},{"d":"2023-01-10","o":26.87,"h":27.57,"l":26.87,"c":27.44,"v":218300},{"d":"2023-01-11","o":27.63,"h":27.9,"l":27.24,"c":27.89,"v":326600},{"d":"2023-01-12","o":28.02,"h":28.93,"l":27.86,"c":28.92,"v":257700},{"d":"2023-01-13","o":28.83,"h":29.58,"l":28.79,"c":29.4,"v":196500},{"d":"2023-01-17","o":29.32,"h":29.41,"l":28.79,"c":28.84,"v":141100},{"d":"2023-01-18","o":28.85,"h":29.36,"l":28.47,"c":28.57,"v":120900},{"d":"2023-01-19","o":28.39,"h":28.87,"l":28.13,"c":28.76,"v":135400},{"d":"2023-01-20","o":28.92,"h":29.45,"l":28.6,"c":29.45,"v":225400},{"d":"2023-01-23","o":29.32,"h":29.8,"l":29.32,"c":29.77,"v":182600},{"d":"2023-01-24","o":29.6,"h":29.82,"l":29.42,"c":29.72,"v":179800},{"d":"2023-01-25","o":29.4,"h":30.04,"l":29.21,"c":30.04,"v":212000},{"d":"2023-01-26","o":30.24,"h":30.42,"l":29.84,"c":30.15,"v":186800},{"d":"2023-01-27","o":30.11,"h":30.38,"l":29.82,"c":30.27,"v":118300},{"d":"2023-01-30","o":30.03,"h":30.26,"l":29.76,"c":29.84,"v":170700},{"d":"2023-01-31","o":29.87,"h":30.67,"l":29.87,"c":30.64,"v":223300},{"d":"2023-02-01","o":30.55,"h":31.23,"l":30.26,"c":30.99,"v":197300},{"d":"2023-02-02","o":31.02,"h":31.9,"l":31,"c":31.75,"v":248900},{"d":"2023-02-03","o":31.44,"h":31.89,"l":31.23,"c":31.59,"v":284800},{"d":"2023-02-06","o":31.4,"h":31.55,"l":31.02,"c":31.04,"v":238100},{"d":"2023-02-07","o":30.8,"h":31.48,"l":30.56,"c":31.4,"v":202900},{"d":"2023-02-08","o":31.12,"h":31.49,"l":31.04,"c":31.16,"v":176800},{"d":"2023-02-09","o":31.25,"h":31.25,"l":30.21,"c":30.44,"v":293900},{"d":"2023-02-10","o":30.31,"h":30.66,"l":29.94,"c":30.1,"v":121100},{"d":"2023-02-13","o":30.07,"h":30.42,"l":29.93,"c":30.41,"v":100300},{"d":"2023-02-14","o":30.13,"h":30.6,"l":30.07,"c":30.23,"v":154900},{"d":"2023-02-15","o":30,"h":30.25,"l":29.77,"c":30.19,"v":130600},{"d":"2023-02-16","o":29.65,"h":30.26,"l":29.37,"c":30.05,"v":174200},{"d":"2023-02-17","o":30.22,"h":30.3,"l":29.64,"c":29.95,"v":206900},{"d":"2023-02-21","o":31.94,"h":31.99,"l":28.62,"c":29.01,"v":303200},{"d":"2023-02-22","o":29.03,"h":29.55,"l":28.95,"c":29.13,"v":277600},{"d":"2023-02-23","o":29.37,"h":29.41,"l":28.82,"c":29.3,"v":174000},{"d":"2023-02-24","o":28.88,"h":28.88,"l":28.28,"c":28.66,"v":202500},{"d":"2023-02-27","o":28.89,"h":29.05,"l":28.2,"c":28.27,"v":196600},{"d":"2023-02-28","o":28.21,"h":28.52,"l":27.87,"c":28.07,"v":357900},{"d":"2023-03-01","o":28.02,"h":28.48,"l":27.99,"c":28.2,"v":160600},{"d":"2023-03-02","o":27.94,"h":28.67,"l":27.94,"c":28.65,"v":192800},{"d":"2023-03-03","o":28.86,"h":29.65,"l":28.8,"c":29.62,"v":263800},{"d":"2023-03-06","o":29.6,"h":29.66,"l":28.71,"c":28.84,"v":406200},{"d":"2023-03-07","o":28.9,"h":29.01,"l":27.48,"c":27.9,"v":359000},{"d":"2023-03-08","o":28.01,"h":28.37,"l":27.76,"c":28.08,"v":311300},{"d":"2023-03-09","o":28.17,"h":28.52,"l":28.01,"c":28.13,"v":233500},{"d":"2023-03-10","o":27.98,"h":28.08,"l":26.78,"c":27.22,"v":218700},{"d":"2023-03-13","o":26.93,"h":27.87,"l":26.92,"c":27.52,"v":262500},{"d":"2023-03-14","o":28.22,"h":28.38,"l":27.58,"c":27.85,"v":312700},{"d":"2023-03-15","o":27.22,"h":27.89,"l":27.07,"c":27.87,"v":252100},{"d":"2023-03-16","o":27.47,"h":28.18,"l":27.2,"c":28.1,"v":202900},{"d":"2023-03-17","o":27.98,"h":28.03,"l":27.5,"c":27.77,"v":1173800},{"d":"2023-03-20","o":28,"h":28.67,"l":28,"c":28.54,"v":268300},{"d":"2023-03-21","o":28.95,"h":29.55,"l":28.91,"c":29.5,"v":333200},{"d":"2023-03-22","o":29.48,"h":29.58,"l":28.31,"c":28.35,"v":546000},{"d":"2023-03-23","o":28.48,"h":28.79,"l":27.82,"c":27.99,"v":241000},{"d":"2023-03-24","o":27.82,"h":28.69,"l":27.64,"c":28.57,"v":220500},{"d":"2023-03-27","o":29.01,"h":29.37,"l":28.79,"c":28.92,"v":247500},{"d":"2023-03-28","o":28.76,"h":29.1,"l":28.58,"c":28.84,"v":137700},{"d":"2023-03-29","o":29.01,"h":29.04,"l":28.24,"c":28.3,"v":273500},{"d":"2023-03-30","o":28.44,"h":28.76,"l":28.38,"c":28.74,"v":259200},{"d":"2023-03-31","o":28.91,"h":29.8,"l":28.91,"c":29.74,"v":311600},{"d":"2023-04-03","o":29.61,"h":29.66,"l":28.95,"c":29.65,"v":349700},{"d":"2023-04-04","o":29.68,"h":29.86,"l":29.33,"c":29.77,"v":191500},{"d":"2023-04-05","o":29.7,"h":30.52,"l":29.52,"c":30.37,"v":396200},{"d":"2023-04-06","o":30.57,"h":30.67,"l":30.37,"c":30.67,"v":152900},{"d":"2023-04-10","o":30.54,"h":30.71,"l":30.06,"c":30.45,"v":211000},{"d":"2023-04-11","o":30.53,"h":30.86,"l":30.21,"c":30.24,"v":126600},{"d":"2023-04-12","o":30.46,"h":30.5,"l":29.76,"c":29.81,"v":147200},{"d":"2023-04-13","o":29.85,"h":30.34,"l":29.85,"c":30.34,"v":99200},{"d":"2023-04-14","o":30.25,"h":30.41,"l":29.61,"c":29.81,"v":114400},{"d":"2023-04-17","o":29.75,"h":30.55,"l":29.63,"c":30.52,"v":162900},{"d":"2023-04-18","o":30.68,"h":30.68,"l":29.4,"c":29.92,"v":243500},{"d":"2023-04-19","o":29.92,"h":30.34,"l":29.87,"c":30.32,"v":153300},{"d":"2023-04-20","o":30.14,"h":30.57,"l":29.93,"c":30.52,"v":175800},{"d":"2023-04-21","o":30.68,"h":31.03,"l":30.42,"c":30.97,"v":169600},{"d":"2023-04-24","o":31.04,"h":31.31,"l":30.62,"c":30.98,"v":195300},{"d":"2023-04-25","o":30.61,"h":30.65,"l":30.07,"c":30.27,"v":118300},{"d":"2023-04-26","o":29.91,"h":30.25,"l":29.27,"c":29.29,"v":193700},{"d":"2023-04-27","o":29.29,"h":29.9,"l":29.14,"c":29.77,"v":188400},{"d":"2023-04-28","o":29.67,"h":30.28,"l":29.54,"c":29.54,"v":312800},{"d":"2023-05-01","o":29.46,"h":30.26,"l":29.46,"c":29.88,"v":269400},{"d":"2023-05-02","o":29.7,"h":29.73,"l":28.81,"c":28.96,"v":311900},{"d":"2023-05-03","o":27.54,"h":27.85,"l":23.34,"c":24.44,"v":898200},{"d":"2023-05-04","o":23.53,"h":24,"l":23.06,"c":23.54,"v":422100},{"d":"2023-05-05","o":23.84,"h":24.01,"l":23.38,"c":23.97,"v":306800},{"d":"2023-05-08","o":23.93,"h":23.93,"l":23.09,"c":23.45,"v":286300},{"d":"2023-05-09","o":23.27,"h":23.38,"l":22.77,"c":23.02,"v":288500},{"d":"2023-05-10","o":23.33,"h":23.59,"l":22.96,"c":23.31,"v":244000},{"d":"2023-05-11","o":23.02,"h":23.21,"l":22.68,"c":23.12,"v":184000},{"d":"2023-05-12","o":23.18,"h":23.18,"l":22.65,"c":23.05,"v":184400},{"d":"2023-05-15","o":23.16,"h":23.39,"l":23.03,"c":23.19,"v":228100},{"d":"2023-05-16","o":22.98,"h":23.12,"l":22.69,"c":22.78,"v":170400},{"d":"2023-05-17","o":22.95,"h":22.95,"l":22.35,"c":22.71,"v":216800},{"d":"2023-05-18","o":22.63,"h":22.95,"l":22.21,"c":22.78,"v":282000},{"d":"2023-05-19","o":23,"h":23,"l":22.46,"c":22.53,"v":208000},{"d":"2023-05-22","o":23.19,"h":23.75,"l":22.89,"c":23.55,"v":236800},{"d":"2023-05-23","o":23.5,"h":23.71,"l":23.22,"c":23.4,"v":267200},{"d":"2023-05-24","o":23.33,"h":23.33,"l":22.59,"c":22.72,"v":259500},{"d":"2023-05-25","o":22.49,"h":23.02,"l":22.26,"c":22.98,"v":304300},{"d":"2023-05-26","o":23.06,"h":23.55,"l":22.95,"c":23.39,"v":250100},{"d":"2023-05-30","o":23.69,"h":24.03,"l":23.37,"c":23.95,"v":250100},{"d":"2023-05-31","o":23.83,"h":24.57,"l":23.8,"c":24.5,"v":247700},{"d":"2023-06-01","o":24.47,"h":25.1,"l":24.04,"c":24.52,"v":310900},{"d":"2023-06-02","o":24.86,"h":24.92,"l":24.46,"c":24.83,"v":212000},{"d":"2023-06-05","o":24.63,"h":24.8,"l":23.94,"c":24.6,"v":235700},{"d":"2023-06-06","o":24.64,"h":25.51,"l":24.6,"c":25.04,"v":327000},{"d":"2023-06-07","o":25.26,"h":25.83,"l":25.11,"c":25.58,"v":277100},{"d":"2023-06-08","o":25.69,"h":25.92,"l":25.33,"c":25.56,"v":324400},{"d":"2023-06-09","o":25.71,"h":25.95,"l":25.22,"c":25.43,"v":287700},{"d":"2023-06-12","o":25.39,"h":25.61,"l":24.96,"c":25.37,"v":348400},{"d":"2023-06-13","o":25.49,"h":26.02,"l":25.43,"c":25.9,"v":346700},{"d":"2023-06-14","o":26.02,"h":26.47,"l":25.5,"c":25.63,"v":235900},{"d":"2023-06-15","o":25.54,"h":26.02,"l":25.5,"c":25.86,"v":273200},{"d":"2023-06-16","o":26.15,"h":26.3,"l":25.33,"c":25.6,"v":769200},{"d":"2023-06-20","o":25.8,"h":25.8,"l":25.25,"c":25.59,"v":312800},{"d":"2023-06-21","o":25.5,"h":25.73,"l":25.31,"c":25.61,"v":374400},{"d":"2023-06-22","o":25.74,"h":26.22,"l":25.67,"c":26.1,"v":376200},{"d":"2023-06-23","o":25.8,"h":26.25,"l":25.76,"c":25.88,"v":571700},{"d":"2023-06-26","o":25.77,"h":25.8,"l":25.37,"c":25.52,"v":208000},{"d":"2023-06-27","o":25.48,"h":25.73,"l":25.31,"c":25.58,"v":152800},{"d":"2023-06-28","o":25.62,"h":25.62,"l":25.17,"c":25.32,"v":142600},{"d":"2023-06-29","o":25.2,"h":25.52,"l":25.05,"c":25.37,"v":279600},{"d":"2023-06-30","o":25.68,"h":25.73,"l":25.21,"c":25.56,"v":169900},{"d":"2023-07-03","o":25.34,"h":25.69,"l":25.34,"c":25.47,"v":91300},{"d":"2023-07-05","o":25.24,"h":25.24,"l":24.72,"c":24.74,"v":254300},{"d":"2023-07-06","o":24.45,"h":24.65,"l":24.06,"c":24.61,"v":186000},{"d":"2023-07-07","o":24.63,"h":25.04,"l":24.63,"c":24.76,"v":166700},{"d":"2023-07-10","o":24.69,"h":25.3,"l":24.69,"c":25.05,"v":156200},{"d":"2023-07-11","o":25.03,"h":25.21,"l":24.91,"c":25.05,"v":137400},{"d":"2023-07-12","o":25.35,"h":25.41,"l":25.16,"c":25.18,"v":165300},{"d":"2023-07-13","o":25.23,"h":25.56,"l":25.08,"c":25.51,"v":153900},{"d":"2023-07-14","o":25.58,"h":25.61,"l":25.04,"c":25.19,"v":131200},{"d":"2023-07-17","o":25.19,"h":25.41,"l":24.99,"c":25.17,"v":201300},{"d":"2023-07-18","o":25.23,"h":26.15,"l":25.15,"c":26.1,"v":224300},{"d":"2023-07-19","o":26.22,"h":26.39,"l":25.66,"c":26.15,"v":231000},{"d":"2023-07-20","o":26.3,"h":26.44,"l":25.85,"c":26.31,"v":116500},{"d":"2023-07-21","o":26.37,"h":26.56,"l":25.05,"c":25.21,"v":365800},{"d":"2023-07-24","o":25.23,"h":25.62,"l":24.84,"c":25.54,"v":233400},{"d":"2023-07-25","o":24.29,"h":24.76,"l":23.49,"c":24.45,"v":269900},{"d":"2023-07-26","o":24.31,"h":24.98,"l":24.31,"c":24.77,"v":260000},{"d":"2023-07-27","o":25.04,"h":25.04,"l":24.14,"c":24.33,"v":256300},{"d":"2023-07-28","o":24.55,"h":24.66,"l":24.09,"c":24.39,"v":192700},{"d":"2023-07-31","o":24.35,"h":24.5,"l":23.96,"c":24.47,"v":232200},{"d":"2023-08-01","o":24.16,"h":24.22,"l":23.79,"c":24.04,"v":167600},{"d":"2023-08-02","o":23.96,"h":24.16,"l":23.78,"c":23.98,"v":180400},{"d":"2023-08-03","o":23.82,"h":24.05,"l":23.76,"c":23.9,"v":150300},{"d":"2023-08-04","o":23.81,"h":24.34,"l":23.79,"c":24.2,"v":151200},{"d":"2023-08-07","o":24.19,"h":24.54,"l":24.18,"c":24.38,"v":161200},{"d":"2023-08-08","o":24.3,"h":24.38,"l":23.43,"c":23.76,"v":200600},{"d":"2023-08-09","o":22.44,"h":23.53,"l":21.38,"c":23.41,"v":430400},{"d":"2023-08-10","o":23.37,"h":24,"l":23.17,"c":23.26,"v":212800},{"d":"2023-08-11","o":23.2,"h":23.28,"l":22.5,"c":22.56,"v":273400},{"d":"2023-08-14","o":22.44,"h":22.7,"l":22.21,"c":22.38,"v":175900},{"d":"2023-08-15","o":22.07,"h":22.31,"l":21.97,"c":22.25,"v":185800},{"d":"2023-08-16","o":22.1,"h":22.14,"l":21.73,"c":21.97,"v":260500},{"d":"2023-08-17","o":21.98,"h":22.21,"l":21.7,"c":22.15,"v":218800},{"d":"2023-08-18","o":22.08,"h":22.29,"l":21.98,"c":22.07,"v":232700},{"d":"2023-08-21","o":22.06,"h":22.07,"l":21.57,"c":21.86,"v":374600},{"d":"2023-08-22","o":21.62,"h":22.04,"l":21.62,"c":21.95,"v":251500},{"d":"2023-08-23","o":21.93,"h":22.09,"l":21.64,"c":21.93,"v":587900},{"d":"2023-08-24","o":21.89,"h":22.36,"l":21.5,"c":22.06,"v":877300},{"d":"2023-08-25","o":22.21,"h":22.32,"l":21.54,"c":21.55,"v":464500},{"d":"2023-08-28","o":21.72,"h":22.17,"l":21.65,"c":21.7,"v":1091200},{"d":"2023-08-29","o":21.85,"h":22.08,"l":21.09,"c":21.31,"v":407900},{"d":"2023-08-30","o":21.34,"h":21.5,"l":21.15,"c":21.19,"v":283200},{"d":"2023-08-31","o":21.13,"h":21.29,"l":20.85,"c":21.04,"v":423400},{"d":"2023-09-01","o":21.21,"h":21.58,"l":21.21,"c":21.43,"v":284200},{"d":"2023-09-05","o":21.13,"h":21.17,"l":19.97,"c":20.05,"v":462800},{"d":"2023-09-06","o":20.2,"h":20.5,"l":20,"c":20.4,"v":457000},{"d":"2023-09-07","o":20.49,"h":20.49,"l":20,"c":20.21,"v":411500},{"d":"2023-09-08","o":20.16,"h":20.27,"l":19.8,"c":20.11,"v":321400},{"d":"2023-09-11","o":20.25,"h":20.57,"l":20.14,"c":20.39,"v":416500},{"d":"2023-09-12","o":20.32,"h":20.57,"l":20.01,"c":20.14,"v":453800},{"d":"2023-09-13","o":20.16,"h":20.55,"l":20.13,"c":20.28,"v":277700},{"d":"2023-09-14","o":20.48,"h":20.87,"l":20.32,"c":20.34,"v":232100},{"d":"2023-09-15","o":20.3,"h":20.58,"l":19.78,"c":19.93,"v":930600},{"d":"2023-09-18","o":20.01,"h":20.88,"l":19.95,"c":20.68,"v":374800},{"d":"2023-09-19","o":20.7,"h":20.93,"l":20.47,"c":20.49,"v":229300},{"d":"2023-09-20","o":20.59,"h":20.86,"l":20.25,"c":20.33,"v":211600},{"d":"2023-09-21","o":20.16,"h":20.5,"l":20.1,"c":20.1,"v":253900},{"d":"2023-09-22","o":20.11,"h":20.37,"l":20.11,"c":20.23,"v":332700},{"d":"2023-09-25","o":20.2,"h":20.55,"l":20.06,"c":20.32,"v":259800},{"d":"2023-09-26","o":20.23,"h":20.6,"l":20.23,"c":20.36,"v":256300},{"d":"2023-09-27","o":20.48,"h":20.83,"l":20.29,"c":20.41,"v":310000},{"d":"2023-09-28","o":20.44,"h":20.86,"l":20.33,"c":20.42,"v":276300},{"d":"2023-09-29","o":20.54,"h":20.64,"l":20.21,"c":20.22,"v":229800},{"d":"2023-10-02","o":20.18,"h":20.27,"l":19.97,"c":20.18,"v":253700},{"d":"2023-10-03","o":20.12,"h":20.32,"l":19.96,"c":20.1,"v":272700},{"d":"2023-10-04","o":20.12,"h":20.41,"l":19.9,"c":19.91,"v":298300},{"d":"2023-10-05","o":19.96,"h":20.17,"l":19.35,"c":19.37,"v":410300},{"d":"2023-10-06","o":19.24,"h":19.65,"l":18.84,"c":19.09,"v":308400},{"d":"2023-10-09","o":18.9,"h":20.05,"l":18.9,"c":20.02,"v":327400},{"d":"2023-10-10","o":20.03,"h":20.41,"l":19.84,"c":20.38,"v":277400},{"d":"2023-10-11","o":20.35,"h":20.51,"l":19.46,"c":19.6,"v":294900},{"d":"2023-10-12","o":19.64,"h":19.64,"l":18.49,"c":18.6,"v":284000},{"d":"2023-10-13","o":18.63,"h":18.82,"l":18.23,"c":18.45,"v":210300},{"d":"2023-10-16","o":18.64,"h":19,"l":18.45,"c":18.86,"v":185400},{"d":"2023-10-17","o":18.71,"h":19.41,"l":18.71,"c":18.89,"v":299300},{"d":"2023-10-18","o":18.83,"h":18.93,"l":18.63,"c":18.65,"v":141100},{"d":"2023-10-19","o":18.53,"h":18.62,"l":18.16,"c":18.27,"v":225400},{"d":"2023-10-20","o":18.36,"h":18.65,"l":18.22,"c":18.27,"v":281100},{"d":"2023-10-23","o":18.2,"h":18.54,"l":18.09,"c":18.13,"v":234400},{"d":"2023-10-24","o":18.19,"h":18.37,"l":18.09,"c":18.26,"v":136200},{"d":"2023-10-25","o":18.08,"h":18.12,"l":17.7,"c":17.78,"v":161100},{"d":"2023-10-26","o":17.82,"h":18.01,"l":17.48,"c":17.64,"v":277700},{"d":"2023-10-27","o":17.77,"h":18.04,"l":17.24,"c":17.81,"v":332700},{"d":"2023-10-30","o":18.14,"h":18.14,"l":17.6,"c":17.83,"v":272100},{"d":"2023-10-31","o":17.99,"h":18.68,"l":17.99,"c":18.36,"v":472900},{"d":"2023-11-01","o":18.75,"h":21.25,"l":18.65,"c":20.79,"v":605200},{"d":"2023-11-02","o":20.66,"h":21.66,"l":20.42,"c":21.52,"v":610900},{"d":"2023-11-03","o":21.92,"h":22.21,"l":21.59,"c":22.09,"v":359900},{"d":"2023-11-06","o":22.03,"h":22.13,"l":21.58,"c":21.72,"v":348300},{"d":"2023-11-07","o":21.72,"h":21.78,"l":21.06,"c":21.2,"v":179900},{"d":"2023-11-08","o":21.18,"h":21.24,"l":20.55,"c":21.09,"v":248800},{"d":"2023-11-09","o":21.14,"h":21.44,"l":20.73,"c":20.83,"v":194500},{"d":"2023-11-10","o":20.97,"h":20.97,"l":20.25,"c":20.54,"v":252300},{"d":"2023-11-13","o":20.6,"h":21.47,"l":20.58,"c":21.06,"v":176800},{"d":"2023-11-14","o":21.7,"h":21.9,"l":21.52,"c":21.7,"v":263400},{"d":"2023-11-15","o":21.65,"h":22.22,"l":21.35,"c":21.44,"v":216200},{"d":"2023-11-16","o":21.47,"h":21.53,"l":21,"c":21.41,"v":223500},{"d":"2023-11-17","o":21.63,"h":21.88,"l":21.42,"c":21.48,"v":277300},{"d":"2023-11-20","o":21.38,"h":21.58,"l":21.19,"c":21.42,"v":141600},{"d":"2023-11-21","o":21.29,"h":21.51,"l":21.12,"c":21.19,"v":139400},{"d":"2023-11-22","o":21.41,"h":21.58,"l":21.23,"c":21.34,"v":107500},{"d":"2023-11-24","o":21.2,"h":21.48,"l":21.17,"c":21.22,"v":61700},{"d":"2023-11-27","o":21.09,"h":21.57,"l":21.05,"c":21.48,"v":195300},{"d":"2023-11-28","o":21.34,"h":21.75,"l":21.25,"c":21.32,"v":209100},{"d":"2023-11-29","o":21.56,"h":21.73,"l":21.1,"c":21.16,"v":212000},{"d":"2023-11-30","o":21.33,"h":21.64,"l":21.12,"c":21.55,"v":182400},{"d":"2023-12-01","o":21.43,"h":22.12,"l":21.3,"c":22.09,"v":220400},{"d":"2023-12-04","o":21.88,"h":22.22,"l":21.78,"c":22.06,"v":150300},{"d":"2023-12-05","o":21.97,"h":21.97,"l":21.26,"c":21.3,"v":172300},{"d":"2023-12-06","o":21.4,"h":21.45,"l":20.77,"c":20.89,"v":216200},{"d":"2023-12-07","o":21.02,"h":21.06,"l":20.68,"c":21.02,"v":375900},{"d":"2023-12-08","o":21,"h":21.16,"l":20.67,"c":21.15,"v":774500},{"d":"2023-12-11","o":21.21,"h":21.77,"l":20.56,"c":20.75,"v":281600},{"d":"2023-12-12","o":20.71,"h":21.09,"l":20.32,"c":21,"v":277100},{"d":"2023-12-13","o":20.93,"h":21.61,"l":20.7,"c":21.56,"v":876200},{"d":"2023-12-14","o":22.06,"h":22.61,"l":21.81,"c":22.32,"v":456400},{"d":"2023-12-15","o":22.43,"h":22.43,"l":21.42,"c":21.75,"v":956300},{"d":"2023-12-18","o":21.89,"h":21.93,"l":21.54,"c":21.67,"v":266700},{"d":"2023-12-19","o":21.86,"h":22.35,"l":21.73,"c":22.23,"v":329300},{"d":"2023-12-20","o":22.37,"h":22.66,"l":21.98,"c":22.16,"v":392900},{"d":"2023-12-21","o":22.21,"h":23.16,"l":22.05,"c":22.99,"v":269000},{"d":"2023-12-22","o":23.08,"h":23.36,"l":22.69,"c":22.8,"v":166500},{"d":"2023-12-26","o":22.95,"h":23.15,"l":22.77,"c":22.82,"v":170200},{"d":"2023-12-27","o":22.87,"h":22.87,"l":22.6,"c":22.76,"v":131800},{"d":"2023-12-28","o":22.69,"h":23.02,"l":22.66,"c":22.75,"v":148200},{"d":"2023-12-29","o":22.63,"h":22.73,"l":22.32,"c":22.43,"v":144000},{"d":"2024-01-02","o":22.24,"h":23.09,"l":22.14,"c":22.68,"v":144000},{"d":"2024-01-03","o":22.46,"h":22.46,"l":21.62,"c":21.71,"v":211000},{"d":"2024-01-04","o":19.49,"h":19.6,"l":17.94,"c":17.97,"v":701300},{"d":"2024-01-05","o":17.81,"h":18.06,"l":17.39,"c":17.98,"v":535500},{"d":"2024-01-08","o":18.06,"h":19.02,"l":18.06,"c":19.01,"v":606600},{"d":"2024-01-09","o":18.74,"h":19.46,"l":18.54,"c":19.15,"v":707300},{"d":"2024-01-10","o":19.14,"h":19.68,"l":19.03,"c":19.67,"v":441100},{"d":"2024-01-11","o":19.54,"h":19.64,"l":18.78,"c":19.35,"v":506600},{"d":"2024-01-12","o":19.66,"h":19.75,"l":19.34,"c":19.5,"v":283300},{"d":"2024-01-16","o":19.28,"h":19.42,"l":18.93,"c":19.13,"v":351500},{"d":"2024-01-17","o":18.83,"h":19.29,"l":18.64,"c":18.82,"v":418400},{"d":"2024-01-18","o":18.86,"h":19.18,"l":18.7,"c":19.16,"v":355400},{"d":"2024-01-19","o":19.27,"h":19.27,"l":18.38,"c":18.89,"v":279500},{"d":"2024-01-22","o":18.99,"h":19.58,"l":18.99,"c":19.13,"v":321900},{"d":"2024-01-23","o":19.3,"h":19.55,"l":19.16,"c":19.47,"v":265800},{"d":"2024-01-24","o":19.64,"h":19.73,"l":18.97,"c":19.17,"v":352200},{"d":"2024-01-25","o":19.49,"h":19.65,"l":19.04,"c":19.64,"v":246100},{"d":"2024-01-26","o":19.83,"h":19.93,"l":19.05,"c":19.16,"v":277200},{"d":"2024-01-29","o":19.16,"h":19.57,"l":18.85,"c":19.55,"v":216500},{"d":"2024-01-30","o":19.45,"h":19.68,"l":19.29,"c":19.36,"v":182800},{"d":"2024-01-31","o":19.5,"h":19.77,"l":19.05,"c":19.19,"v":455700},{"d":"2024-02-01","o":19.27,"h":19.59,"l":19.12,"c":19.45,"v":355400},{"d":"2024-02-02","o":19.13,"h":19.51,"l":18.74,"c":18.74,"v":324700},{"d":"2024-02-05","o":18.41,"h":18.83,"l":18.36,"c":18.43,"v":386300},{"d":"2024-02-06","o":18.36,"h":19.25,"l":18.36,"c":19.1,"v":243700},{"d":"2024-02-07","o":19.02,"h":19.24,"l":18.89,"c":19.01,"v":309500},{"d":"2024-02-08","o":19.02,"h":19.39,"l":18.68,"c":19.33,"v":262800},{"d":"2024-02-09","o":19.3,"h":19.3,"l":18.81,"c":19.01,"v":402400},{"d":"2024-02-12","o":19.07,"h":19.54,"l":19.03,"c":19.36,"v":372300},{"d":"2024-02-13","o":18.71,"h":19.15,"l":18.48,"c":18.54,"v":326300},{"d":"2024-02-14","o":18.69,"h":18.95,"l":18.49,"c":18.79,"v":257000},{"d":"2024-02-15","o":18.92,"h":19.77,"l":18.92,"c":19.7,"v":360400},{"d":"2024-02-16","o":19.53,"h":19.77,"l":19.15,"c":19.19,"v":384300},{"d":"2024-02-20","o":18.23,"h":19.76,"l":18.05,"c":19.5,"v":395300},{"d":"2024-02-21","o":19.58,"h":19.67,"l":18.99,"c":19.51,"v":277600},{"d":"2024-02-22","o":19.38,"h":19.64,"l":19.18,"c":19.59,"v":253000},{"d":"2024-02-23","o":19.59,"h":19.88,"l":19.45,"c":19.69,"v":177600},{"d":"2024-02-26","o":19.45,"h":19.64,"l":19.07,"c":19.27,"v":280000},{"d":"2024-02-27","o":19.43,"h":19.54,"l":19.15,"c":19.34,"v":210800},{"d":"2024-02-28","o":19.11,"h":19.11,"l":18.65,"c":18.7,"v":157100},{"d":"2024-02-29","o":19.01,"h":19.02,"l":18.44,"c":18.57,"v":186700},{"d":"2024-03-01","o":18.5,"h":18.93,"l":18.26,"c":18.76,"v":270700},{"d":"2024-03-04","o":18.65,"h":18.95,"l":18.59,"c":18.69,"v":173400},{"d":"2024-03-05","o":18.65,"h":19.01,"l":18.58,"c":19,"v":267200},{"d":"2024-03-06","o":19.28,"h":19.77,"l":19.27,"c":19.54,"v":297600},{"d":"2024-03-07","o":19.72,"h":19.92,"l":19.68,"c":19.69,"v":187500},{"d":"2024-03-08","o":19.83,"h":20.1,"l":19.74,"c":19.89,"v":210500},{"d":"2024-03-11","o":19.87,"h":20.21,"l":19.71,"c":19.74,"v":204500},{"d":"2024-03-12","o":19.8,"h":19.81,"l":19.54,"c":19.72,"v":190100},{"d":"2024-03-13","o":19.61,"h":19.91,"l":19.54,"c":19.54,"v":187900},{"d":"2024-03-14","o":19.41,"h":19.59,"l":18.93,"c":18.98,"v":315900},{"d":"2024-03-15","o":18.85,"h":19.14,"l":18.81,"c":19.09,"v":671100},{"d":"2024-03-18","o":19.08,"h":19.4,"l":18.94,"c":19.13,"v":273000},{"d":"2024-03-19","o":19.13,"h":19.6,"l":19.13,"c":19.44,"v":266200},{"d":"2024-03-20","o":19.28,"h":19.69,"l":19.14,"c":19.54,"v":241200},{"d":"2024-03-21","o":19.7,"h":19.94,"l":19.44,"c":19.49,"v":205000},{"d":"2024-03-22","o":19.49,"h":19.59,"l":19.17,"c":19.5,"v":175700},{"d":"2024-03-25","o":19.57,"h":19.83,"l":19.49,"c":19.5,"v":132600},{"d":"2024-03-26","o":19.67,"h":19.71,"l":19.5,"c":19.59,"v":244000},{"d":"2024-03-27","o":19.82,"h":20.04,"l":19.76,"c":19.9,"v":157500},{"d":"2024-03-28","o":19.87,"h":20.13,"l":19.85,"c":19.91,"v":233000},{"d":"2024-04-01","o":19.98,"h":20.03,"l":19.58,"c":19.59,"v":206600},{"d":"2024-04-02","o":19.38,"h":19.55,"l":19.22,"c":19.39,"v":257200},{"d":"2024-04-03","o":19.21,"h":19.73,"l":19.21,"c":19.72,"v":170100},{"d":"2024-04-04","o":20,"h":20.04,"l":19.52,"c":19.6,"v":156700},{"d":"2024-04-05","o":19.43,"h":19.75,"l":19.41,"c":19.5,"v":172400},{"d":"2024-04-08","o":19.66,"h":19.86,"l":19.49,"c":19.5,"v":199800},{"d":"2024-04-09","o":19.5,"h":20.04,"l":19.5,"c":19.94,"v":128600},{"d":"2024-04-10","o":19.37,"h":19.59,"l":19.06,"c":19.29,"v":216400},{"d":"2024-04-11","o":19.34,"h":19.39,"l":19.11,"c":19.17,"v":110000},{"d":"2024-04-12","o":19.01,"h":19.07,"l":18.39,"c":18.51,"v":164900},{"d":"2024-04-15","o":18.44,"h":18.98,"l":18.44,"c":18.85,"v":293300},{"d":"2024-04-16","o":18.66,"h":18.73,"l":18.4,"c":18.65,"v":112700},{"d":"2024-04-17","o":18.68,"h":18.81,"l":18.41,"c":18.71,"v":310500},{"d":"2024-04-18","o":18.73,"h":18.84,"l":18.59,"c":18.7,"v":291900},{"d":"2024-04-19","o":18.72,"h":18.98,"l":18.47,"c":18.71,"v":183700},{"d":"2024-04-22","o":18.79,"h":19.16,"l":18.64,"c":18.95,"v":185800},{"d":"2024-04-23","o":18.98,"h":19.16,"l":18.7,"c":18.76,"v":125800},{"d":"2024-04-24","o":18.61,"h":18.83,"l":18.55,"c":18.71,"v":170000},{"d":"2024-04-25","o":18.55,"h":18.55,"l":17.83,"c":17.85,"v":230900},{"d":"2024-04-26","o":17.89,"h":18.23,"l":17.79,"c":18.1,"v":133300},{"d":"2024-04-29","o":18.12,"h":18.64,"l":18.12,"c":18.62,"v":212100},{"d":"2024-04-30","o":18.46,"h":18.46,"l":17.95,"c":18.08,"v":293400},{"d":"2024-05-01","o":18.05,"h":19.3,"l":18.05,"c":18.79,"v":360400},{"d":"2024-05-02","o":19.18,"h":19.95,"l":18.89,"c":19.71,"v":338200},{"d":"2024-05-03","o":19.94,"h":19.94,"l":19.34,"c":19.68,"v":246200},{"d":"2024-05-06","o":19.87,"h":20.03,"l":19.47,"c":19.73,"v":209000},{"d":"2024-05-07","o":19.69,"h":19.87,"l":19.53,"c":19.54,"v":213700},{"d":"2024-05-08","o":19.32,"h":19.64,"l":19.32,"c":19.56,"v":152800},{"d":"2024-05-09","o":19.55,"h":19.61,"l":19.2,"c":19.47,"v":201600},{"d":"2024-05-10","o":19.6,"h":19.75,"l":19.4,"c":19.58,"v":138600},{"d":"2024-05-13","o":19.64,"h":20.05,"l":19.61,"c":19.88,"v":144100},{"d":"2024-05-14","o":20.16,"h":20.19,"l":19.95,"c":20.09,"v":148700},{"d":"2024-05-15","o":20.33,"h":20.38,"l":19.89,"c":20.03,"v":136300},{"d":"2024-05-16","o":19.99,"h":20.42,"l":19.96,"c":20.42,"v":171700},{"d":"2024-05-17","o":20.49,"h":20.49,"l":20.2,"c":20.39,"v":118100},{"d":"2024-05-20","o":20.4,"h":20.75,"l":20.25,"c":20.32,"v":244400},{"d":"2024-05-21","o":20.23,"h":20.45,"l":20.16,"c":20.29,"v":132100},{"d":"2024-05-22","o":20.17,"h":20.37,"l":20.17,"c":20.36,"v":149800},{"d":"2024-05-23","o":20.31,"h":20.31,"l":19.77,"c":19.85,"v":176000},{"d":"2024-05-24","o":19.98,"h":20.03,"l":19.8,"c":19.96,"v":114000},{"d":"2024-05-28","o":19.98,"h":20.29,"l":19.84,"c":20.2,"v":163400},{"d":"2024-05-29","o":19.9,"h":19.92,"l":19.24,"c":19.35,"v":182300},{"d":"2024-05-30","o":19.49,"h":20.14,"l":19.49,"c":19.86,"v":134600},{"d":"2024-05-31","o":19.95,"h":20.15,"l":19.75,"c":19.91,"v":135300},{"d":"2024-06-03","o":20.06,"h":20.41,"l":19.9,"c":20.34,"v":193500},{"d":"2024-06-04","o":20.29,"h":20.41,"l":20.08,"c":20.35,"v":158900},{"d":"2024-06-05","o":20.41,"h":20.45,"l":19.99,"c":20.32,"v":179400},{"d":"2024-06-06","o":20.15,"h":20.38,"l":20.15,"c":20.16,"v":145500},{"d":"2024-06-07","o":19.87,"h":20.02,"l":19.71,"c":19.76,"v":157700},{"d":"2024-06-10","o":19.43,"h":19.43,"l":19,"c":19.31,"v":173700},{"d":"2024-06-11","o":19.16,"h":19.76,"l":18.84,"c":19.71,"v":328500},{"d":"2024-06-12","o":20.26,"h":20.75,"l":20.13,"c":20.18,"v":234100},{"d":"2024-06-13","o":20.09,"h":20.09,"l":19.47,"c":19.61,"v":153800},{"d":"2024-06-14","o":19.33,"h":19.34,"l":19.02,"c":19.24,"v":149100},{"d":"2024-06-17","o":19.03,"h":19.23,"l":18.7,"c":18.94,"v":182000},{"d":"2024-06-18","o":18.91,"h":19.1,"l":18.85,"c":19.09,"v":221500},{"d":"2024-06-20","o":18.92,"h":19.55,"l":18.92,"c":19.45,"v":213100},{"d":"2024-06-21","o":19.47,"h":19.84,"l":19.23,"c":19.56,"v":977600},{"d":"2024-06-24","o":19.74,"h":19.77,"l":19.29,"c":19.33,"v":142400},{"d":"2024-06-25","o":19.22,"h":19.28,"l":19.04,"c":19.11,"v":113900},{"d":"2024-06-26","o":18.93,"h":19.21,"l":18.92,"c":19.18,"v":167700},{"d":"2024-06-27","o":19.2,"h":19.62,"l":19.07,"c":19.6,"v":223200},{"d":"2024-06-28","o":19.86,"h":20.01,"l":19.41,"c":19.92,"v":446600},{"d":"2024-07-01","o":20.06,"h":20.15,"l":19.47,"c":19.72,"v":195800},{"d":"2024-07-02","o":19.7,"h":19.83,"l":19.46,"c":19.5,"v":179700},{"d":"2024-07-03","o":19.5,"h":19.58,"l":19.16,"c":19.42,"v":83100},{"d":"2024-07-05","o":19.32,"h":19.42,"l":19.11,"c":19.32,"v":145100},{"d":"2024-07-08","o":19.48,"h":19.87,"l":19.4,"c":19.63,"v":125500},{"d":"2024-07-09","o":19.53,"h":19.67,"l":19.19,"c":19.21,"v":248900},{"d":"2024-07-10","o":19.41,"h":19.45,"l":19,"c":19.39,"v":121100},{"d":"2024-07-11","o":19.97,"h":21.21,"l":19.97,"c":21.18,"v":349200},{"d":"2024-07-12","o":21.48,"h":21.5,"l":20.97,"c":21.08,"v":213200},{"d":"2024-07-15","o":21.24,"h":21.4,"l":20.84,"c":20.93,"v":210400},{"d":"2024-07-16","o":21.25,"h":22.17,"l":21.25,"c":22.07,"v":290300},{"d":"2024-07-17","o":21.95,"h":22.65,"l":21.95,"c":22.64,"v":252200},{"d":"2024-07-18","o":22.44,"h":23.04,"l":22.07,"c":22.44,"v":259700},{"d":"2024-07-19","o":22.4,"h":22.49,"l":21.91,"c":21.99,"v":167100},{"d":"2024-07-22","o":22.08,"h":22.61,"l":21.69,"c":22.51,"v":180100},{"d":"2024-07-23","o":22.42,"h":23.09,"l":22.26,"c":22.7,"v":276600},{"d":"2024-07-24","o":22.53,"h":22.94,"l":22.49,"c":22.6,"v":149900},{"d":"2024-07-25","o":22.65,"h":23.39,"l":22.65,"c":22.92,"v":165400},{"d":"2024-07-26","o":23.31,"h":23.35,"l":22.8,"c":23.14,"v":160600},{"d":"2024-07-29","o":23.21,"h":23.3,"l":22.68,"c":22.88,"v":130800},{"d":"2024-07-30","o":22.92,"h":23.28,"l":22.92,"c":22.96,"v":219400},{"d":"2024-07-31","o":23.45,"h":24.77,"l":22.83,"c":23.92,"v":274600},{"d":"2024-08-01","o":23.88,"h":24.05,"l":23.15,"c":23.75,"v":281400},{"d":"2024-08-02","o":22.97,"h":24.08,"l":22.97,"c":24.01,"v":434500},{"d":"2024-08-05","o":23.62,"h":23.62,"l":22.58,"c":22.95,"v":247200},{"d":"2024-08-06","o":22.85,"h":23.14,"l":22.71,"c":22.94,"v":224700},{"d":"2024-08-07","o":23.1,"h":23.15,"l":22.22,"c":22.49,"v":221000},{"d":"2024-08-08","o":22.67,"h":23.03,"l":22.4,"c":23.02,"v":361200},{"d":"2024-08-09","o":22.97,"h":22.97,"l":22.26,"c":22.52,"v":155200},{"d":"2024-08-12","o":22.81,"h":22.99,"l":22.14,"c":22.37,"v":154800},{"d":"2024-08-13","o":22.48,"h":22.74,"l":22.22,"c":22.57,"v":171800},{"d":"2024-08-14","o":22.58,"h":22.65,"l":22.19,"c":22.53,"v":182200},{"d":"2024-08-15","o":23.05,"h":23.29,"l":22.9,"c":23.08,"v":173500},{"d":"2024-08-16","o":23.06,"h":23.45,"l":22.86,"c":23.33,"v":163600},{"d":"2024-08-19","o":23.25,"h":23.71,"l":23.13,"c":23.58,"v":220800},{"d":"2024-08-20","o":23.44,"h":23.51,"l":23.1,"c":23.12,"v":237600},{"d":"2024-08-21","o":23.22,"h":23.39,"l":23.01,"c":23.21,"v":172100},{"d":"2024-08-22","o":23.27,"h":23.27,"l":22.9,"c":23.21,"v":149000},{"d":"2024-08-23","o":23.38,"h":23.95,"l":23.25,"c":23.63,"v":170500},{"d":"2024-08-26","o":23.9,"h":23.94,"l":23.42,"c":23.67,"v":202700},{"d":"2024-08-27","o":23.6,"h":23.88,"l":23.46,"c":23.84,"v":135400},{"d":"2024-08-28","o":23.76,"h":24.53,"l":23.76,"c":24.1,"v":222500},{"d":"2024-08-29","o":24.33,"h":24.42,"l":23.95,"c":24.14,"v":155500},{"d":"2024-08-30","o":24.24,"h":24.44,"l":23.84,"c":24.22,"v":204800},{"d":"2024-09-03","o":24.15,"h":24.35,"l":23.91,"c":24.08,"v":186200},{"d":"2024-09-04","o":24.18,"h":24.54,"l":23.87,"c":23.91,"v":405200},{"d":"2024-09-05","o":24.07,"h":24.28,"l":23.9,"c":24.13,"v":203300},{"d":"2024-09-06","o":24.14,"h":24.24,"l":23.56,"c":23.72,"v":125900},{"d":"2024-09-09","o":23.67,"h":24.25,"l":23.35,"c":23.91,"v":283900},{"d":"2024-09-10","o":23.99,"h":24.11,"l":23.7,"c":23.91,"v":225800},{"d":"2024-09-11","o":23.71,"h":23.71,"l":23.14,"c":23.51,"v":136700},{"d":"2024-09-12","o":23.67,"h":23.68,"l":23.36,"c":23.54,"v":107200},{"d":"2024-09-13","o":23.78,"h":24.06,"l":23.53,"c":24,"v":153300},{"d":"2024-09-16","o":24.06,"h":24.29,"l":23.78,"c":24.2,"v":214500},{"d":"2024-09-17","o":24.47,"h":24.89,"l":24.14,"c":24.15,"v":288700},{"d":"2024-09-18","o":24.12,"h":24.95,"l":23.98,"c":24.21,"v":211300},{"d":"2024-09-19","o":24.73,"h":24.73,"l":24.35,"c":24.69,"v":171300},{"d":"2024-09-20","o":24.42,"h":25.36,"l":24.01,"c":24.14,"v":963300},{"d":"2024-09-23","o":24.17,"h":24.39,"l":23.71,"c":23.71,"v":236800},{"d":"2024-09-24","o":23.74,"h":24.03,"l":23.68,"c":23.73,"v":297500},{"d":"2024-09-25","o":23.73,"h":23.75,"l":23.24,"c":23.4,"v":227700},{"d":"2024-09-26","o":23.7,"h":23.86,"l":23.39,"c":23.49,"v":156200},{"d":"2024-09-27","o":23.72,"h":24.1,"l":23.57,"c":23.77,"v":153300},{"d":"2024-09-30","o":23.81,"h":24.23,"l":23.78,"c":24.03,"v":394600},{"d":"2024-10-01","o":24.05,"h":24.05,"l":23.5,"c":23.57,"v":226400},{"d":"2024-10-02","o":23.44,"h":23.61,"l":23.12,"c":23.26,"v":171700},{"d":"2024-10-03","o":23.2,"h":23.23,"l":22.83,"c":23.02,"v":141300},{"d":"2024-10-04","o":23.33,"h":23.48,"l":23.09,"c":23.21,"v":166600},{"d":"2024-10-07","o":23.09,"h":23.17,"l":22.47,"c":22.58,"v":215200},{"d":"2024-10-08","o":22.42,"h":22.56,"l":22.17,"c":22.39,"v":140700},{"d":"2024-10-09","o":22.39,"h":22.53,"l":22.23,"c":22.46,"v":170200},{"d":"2024-10-10","o":22.28,"h":22.28,"l":22.04,"c":22.18,"v":166800},{"d":"2024-10-11","o":22.13,"h":22.59,"l":22.13,"c":22.57,"v":179000},{"d":"2024-10-14","o":22.53,"h":22.75,"l":22.53,"c":22.65,"v":127700},{"d":"2024-10-15","o":22.74,"h":23.06,"l":22.74,"c":22.8,"v":180600},{"d":"2024-10-16","o":22.86,"h":23.17,"l":22.75,"c":22.92,"v":130400},{"d":"2024-10-17","o":23,"h":23.65,"l":22.94,"c":23.61,"v":302300},{"d":"2024-10-18","o":23.65,"h":23.68,"l":23.14,"c":23.32,"v":171300},{"d":"2024-10-21","o":23.35,"h":23.49,"l":22.84,"c":22.87,"v":129000},{"d":"2024-10-22","o":22.79,"h":22.79,"l":22.44,"c":22.5,"v":143500},{"d":"2024-10-23","o":22.3,"h":22.38,"l":22,"c":22.37,"v":138400},{"d":"2024-10-24","o":22.48,"h":22.81,"l":22.21,"c":22.22,"v":151400},{"d":"2024-10-25","o":22.38,"h":22.67,"l":22.18,"c":22.34,"v":124300},{"d":"2024-10-28","o":22.46,"h":22.86,"l":22.46,"c":22.62,"v":130500},{"d":"2024-10-29","o":22.41,"h":22.78,"l":22.41,"c":22.63,"v":130700},{"d":"2024-10-30","o":19.62,"h":21.27,"l":18.53,"c":18.58,"v":333800},{"d":"2024-10-31","o":18.76,"h":18.8,"l":18,"c":18.68,"v":454800},{"d":"2024-11-01","o":18.69,"h":18.95,"l":18.56,"c":18.71,"v":465500},{"d":"2024-11-04","o":18.68,"h":19.51,"l":18.68,"c":19.21,"v":404200},{"d":"2024-11-05","o":19.43,"h":20.07,"l":19.38,"c":19.78,"v":356200},{"d":"2024-11-06","o":20.49,"h":21.07,"l":20.11,"c":20.95,"v":366800},{"d":"2024-11-07","o":20.68,"h":20.72,"l":20.38,"c":20.43,"v":275400},{"d":"2024-11-08","o":20.44,"h":20.69,"l":20.3,"c":20.41,"v":281100},{"d":"2024-11-11","o":20.53,"h":21.12,"l":20.52,"c":20.69,"v":327900},{"d":"2024-11-12","o":20.65,"h":20.77,"l":19.88,"c":19.9,"v":429400},{"d":"2024-11-13","o":20.05,"h":20.16,"l":19.48,"c":19.49,"v":266600},{"d":"2024-11-14","o":19.46,"h":19.7,"l":18.98,"c":19.15,"v":268300},{"d":"2024-11-15","o":19.31,"h":19.31,"l":18.66,"c":18.68,"v":227200},{"d":"2024-11-18","o":18.66,"h":18.82,"l":17.98,"c":18.12,"v":318100},{"d":"2024-11-19","o":18.04,"h":18.08,"l":17.72,"c":17.8,"v":305500},{"d":"2024-11-20","o":17.68,"h":17.89,"l":17.49,"c":17.87,"v":378500},{"d":"2024-11-21","o":18.02,"h":18.36,"l":17.83,"c":18.02,"v":312600},{"d":"2024-11-22","o":18.23,"h":18.73,"l":18.07,"c":18.6,"v":347300},{"d":"2024-11-25","o":18.76,"h":19.5,"l":18.76,"c":19.37,"v":439000},{"d":"2024-11-26","o":19.23,"h":19.56,"l":19.03,"c":19.16,"v":442200},{"d":"2024-11-27","o":19.31,"h":19.48,"l":19.11,"c":19.14,"v":158200},{"d":"2024-11-29","o":19.14,"h":19.25,"l":18.92,"c":19.16,"v":142900},{"d":"2024-12-02","o":19.19,"h":19.91,"l":19.12,"c":19.6,"v":348200},{"d":"2024-12-03","o":19.47,"h":19.47,"l":18.98,"c":19.03,"v":256200},{"d":"2024-12-04","o":19.09,"h":19.29,"l":18.92,"c":19.1,"v":200100},{"d":"2024-12-05","o":18.96,"h":19.18,"l":18.58,"c":18.89,"v":225700},{"d":"2024-12-06","o":18.99,"h":18.99,"l":18.35,"c":18.47,"v":191000},{"d":"2024-12-09","o":18.52,"h":19,"l":18.26,"c":18.54,"v":200400},{"d":"2024-12-10","o":18.62,"h":18.75,"l":18.04,"c":18.69,"v":429500},{"d":"2024-12-11","o":18.84,"h":18.91,"l":18.54,"c":18.69,"v":218600},{"d":"2024-12-12","o":18.6,"h":18.72,"l":18.39,"c":18.44,"v":209100},{"d":"2024-12-13","o":18.34,"h":18.34,"l":17.93,"c":17.97,"v":421400},{"d":"2024-12-16","o":17.91,"h":18.15,"l":17.65,"c":17.75,"v":452300},{"d":"2024-12-17","o":17.65,"h":17.75,"l":16.9,"c":17.02,"v":382100},{"d":"2024-12-18","o":17.12,"h":17.25,"l":16.05,"c":16.18,"v":460600},{"d":"2024-12-19","o":16.31,"h":16.62,"l":16.02,"c":16.54,"v":621100},{"d":"2024-12-20","o":16.28,"h":16.7,"l":16.05,"c":16.08,"v":1237600},{"d":"2024-12-23","o":15.97,"h":16.1,"l":15.89,"c":16.03,"v":362700},{"d":"2024-12-24","o":16,"h":16.08,"l":15.86,"c":16.02,"v":125500},{"d":"2024-12-26","o":15.91,"h":16.22,"l":15.85,"c":16.16,"v":254000},{"d":"2024-12-27","o":16.07,"h":16.29,"l":15.77,"c":15.92,"v":246600},{"d":"2024-12-30","o":15.72,"h":15.8,"l":15.51,"c":15.58,"v":387100},{"d":"2024-12-31","o":15.63,"h":16.05,"l":15.53,"c":15.92,"v":359800},{"d":"2025-01-02","o":16.11,"h":16.32,"l":15.8,"c":15.83,"v":406500},{"d":"2025-01-03","o":15.96,"h":16.02,"l":15.52,"c":15.55,"v":388400},{"d":"2025-01-06","o":15.56,"h":16.03,"l":15.51,"c":15.64,"v":662200},{"d":"2025-01-07","o":15.73,"h":15.97,"l":15.37,"c":15.46,"v":588100},{"d":"2025-01-08","o":15.35,"h":15.54,"l":15.22,"c":15.4,"v":1226100},{"d":"2025-01-10","o":15.12,"h":15.71,"l":15.11,"c":15.2,"v":2022800},{"d":"2025-01-13","o":15.1,"h":16.05,"l":14.98,"c":15.8,"v":745700},{"d":"2025-01-14","o":15.88,"h":15.94,"l":15.5,"c":15.83,"v":381400},{"d":"2025-01-15","o":16.12,"h":16.26,"l":15.69,"c":15.77,"v":384000},{"d":"2025-01-16","o":15.76,"h":16.17,"l":15.61,"c":16.05,"v":520200},{"d":"2025-01-17","o":16.18,"h":16.26,"l":15.9,"c":15.92,"v":291000},{"d":"2025-01-21","o":16.01,"h":16.28,"l":15.88,"c":16.2,"v":1089300},{"d":"2025-01-22","o":16.11,"h":16.22,"l":15.82,"c":15.86,"v":331200},{"d":"2025-01-23","o":15.85,"h":16,"l":15.54,"c":15.8,"v":509500},{"d":"2025-01-24","o":15.73,"h":15.98,"l":15.63,"c":15.81,"v":1296000},{"d":"2025-01-27","o":15.7,"h":16.97,"l":15.7,"c":16.95,"v":837100},{"d":"2025-01-28","o":16.77,"h":17.03,"l":16.54,"c":16.85,"v":688000},{"d":"2025-01-29","o":16.78,"h":17.29,"l":16.76,"c":17.29,"v":490700},{"d":"2025-01-30","o":17.39,"h":17.69,"l":17.19,"c":17.45,"v":435500},{"d":"2025-01-31","o":17.48,"h":17.57,"l":16.95,"c":17.22,"v":423300},{"d":"2025-02-03","o":16.83,"h":17.07,"l":16.59,"c":16.75,"v":366300},{"d":"2025-02-04","o":16.74,"h":17.4,"l":16.74,"c":17.39,"v":486800},{"d":"2025-02-05","o":17.38,"h":17.54,"l":17.1,"c":17.27,"v":233900},{"d":"2025-02-06","o":17.28,"h":17.31,"l":16.85,"c":16.99,"v":341000},{"d":"2025-02-07","o":16.94,"h":16.94,"l":16.41,"c":16.51,"v":383700},{"d":"2025-02-10","o":16.55,"h":16.8,"l":16.35,"c":16.61,"v":267400},{"d":"2025-02-11","o":16.46,"h":16.78,"l":16.46,"c":16.68,"v":213000},{"d":"2025-02-12","o":16.41,"h":16.53,"l":16.28,"c":16.48,"v":275100},{"d":"2025-02-13","o":16.55,"h":16.72,"l":16.35,"c":16.63,"v":186000},{"d":"2025-02-14","o":16.74,"h":16.74,"l":16.37,"c":16.57,"v":279300},{"d":"2025-02-18","o":16.46,"h":16.75,"l":15.16,"c":15.53,"v":771800},{"d":"2025-02-19","o":15.4,"h":16,"l":15.38,"c":15.61,"v":416900},{"d":"2025-02-20","o":15.45,"h":15.65,"l":15.36,"c":15.48,"v":252400},{"d":"2025-02-21","o":15.59,"h":15.71,"l":15.32,"c":15.45,"v":350500},{"d":"2025-02-24","o":15.57,"h":15.95,"l":15.45,"c":15.63,"v":355700},{"d":"2025-02-25","o":15.78,"h":15.78,"l":15.25,"c":15.56,"v":521000},{"d":"2025-02-26","o":14.78,"h":16.63,"l":14.4,"c":15.62,"v":983000},{"d":"2025-02-27","o":15.36,"h":15.51,"l":14.57,"c":15.21,"v":792400},{"d":"2025-02-28","o":15.04,"h":15.24,"l":14.93,"c":15.05,"v":581800},{"d":"2025-03-03","o":15.18,"h":15.41,"l":15.01,"c":15.13,"v":568200},{"d":"2025-03-04","o":15,"h":15.26,"l":14.89,"c":15.02,"v":424800},{"d":"2025-03-05","o":15.07,"h":15.44,"l":14.98,"c":15.3,"v":436300},{"d":"2025-03-06","o":15.19,"h":15.38,"l":15.05,"c":15.23,"v":588500},{"d":"2025-03-07","o":15.21,"h":15.57,"l":15.08,"c":15.24,"v":368200},{"d":"2025-03-10","o":14.96,"h":15.5,"l":14.88,"c":14.9,"v":597000},{"d":"2025-03-11","o":14.97,"h":15.05,"l":14.72,"c":14.75,"v":460300},{"d":"2025-03-12","o":14.67,"h":14.73,"l":14.25,"c":14.6,"v":474000},{"d":"2025-03-13","o":14.65,"h":14.75,"l":14.31,"c":14.47,"v":295900},{"d":"2025-03-14","o":14.56,"h":14.65,"l":14.4,"c":14.46,"v":333600},{"d":"2025-03-17","o":14.52,"h":14.93,"l":14.39,"c":14.61,"v":947100},{"d":"2025-03-18","o":14.67,"h":14.75,"l":14.43,"c":14.63,"v":514800},{"d":"2025-03-19","o":14.62,"h":14.84,"l":14.46,"c":14.82,"v":741900},{"d":"2025-03-20","o":14.7,"h":14.98,"l":14.69,"c":14.77,"v":467000},{"d":"2025-03-21","o":14.57,"h":14.87,"l":14.52,"c":14.67,"v":1547700},{"d":"2025-03-24","o":14.82,"h":14.96,"l":14.38,"c":14.4,"v":443500},{"d":"2025-03-25","o":14.46,"h":14.54,"l":14.12,"c":14.13,"v":471900},{"d":"2025-03-26","o":14.11,"h":14.42,"l":14.1,"c":14.16,"v":298200},{"d":"2025-03-27","o":14.19,"h":14.35,"l":14.15,"c":14.33,"v":353600},{"d":"2025-03-28","o":14.33,"h":14.33,"l":13.87,"c":13.95,"v":344400},{"d":"2025-03-31","o":13.9,"h":14.43,"l":13.87,"c":14.33,"v":473800},{"d":"2025-04-01","o":14.31,"h":14.38,"l":14.12,"c":14.35,"v":414900},{"d":"2025-04-02","o":14.16,"h":14.53,"l":14.16,"c":14.52,"v":550900},{"d":"2025-04-03","o":14.17,"h":14.28,"l":13.82,"c":14.03,"v":491400},{"d":"2025-04-04","o":13.79,"h":13.89,"l":13.25,"c":13.42,"v":518600},{"d":"2025-04-07","o":13.2,"h":13.5,"l":12.56,"c":12.93,"v":889700},{"d":"2025-04-08","o":13.2,"h":13.24,"l":12.28,"c":12.39,"v":413800},{"d":"2025-04-09","o":12.18,"h":13.4,"l":12.09,"c":13.18,"v":642600},{"d":"2025-04-10","o":12.87,"h":12.89,"l":12.15,"c":12.43,"v":351300},{"d":"2025-04-11","o":12.45,"h":12.55,"l":12.17,"c":12.47,"v":331300},{"d":"2025-04-14","o":12.65,"h":12.71,"l":12.27,"c":12.41,"v":333800},{"d":"2025-04-15","o":12.33,"h":12.55,"l":11.91,"c":12.03,"v":369500},{"d":"2025-04-16","o":12.1,"h":12.28,"l":11.98,"c":12.06,"v":330300},{"d":"2025-04-17","o":11.98,"h":12.45,"l":11.9,"c":12.43,"v":458800},{"d":"2025-04-21","o":12.27,"h":12.41,"l":11.84,"c":12.08,"v":565300},{"d":"2025-04-22","o":12.22,"h":12.29,"l":11.95,"c":12.27,"v":364700},{"d":"2025-04-23","o":12.64,"h":12.84,"l":12.3,"c":12.43,"v":495600},{"d":"2025-04-24","o":12.52,"h":12.55,"l":12.25,"c":12.53,"v":905900},{"d":"2025-04-25","o":12.48,"h":12.48,"l":12.13,"c":12.35,"v":573200},{"d":"2025-04-28","o":12.36,"h":12.7,"l":12.28,"c":12.7,"v":774200},{"d":"2025-04-29","o":12.62,"h":12.86,"l":12.45,"c":12.71,"v":300500},{"d":"2025-04-30","o":12.64,"h":12.64,"l":12.4,"c":12.55,"v":557700},{"d":"2025-05-01","o":12.61,"h":12.61,"l":12.14,"c":12.33,"v":397000},{"d":"2025-05-02","o":12.46,"h":12.57,"l":12.15,"c":12.29,"v":362300},{"d":"2025-05-05","o":12.18,"h":12.41,"l":12.03,"c":12.19,"v":707900},{"d":"2025-05-06","o":12.54,"h":13.31,"l":12.25,"c":12.85,"v":864200},{"d":"2025-05-07","o":12.84,"h":13.06,"l":12.47,"c":12.58,"v":714800},{"d":"2025-05-08","o":12.69,"h":12.78,"l":12.35,"c":12.58,"v":496000},{"d":"2025-05-09","o":12.64,"h":12.79,"l":12.56,"c":12.65,"v":406800},{"d":"2025-05-12","o":13.03,"h":13.16,"l":12.76,"c":13.1,"v":545900},{"d":"2025-05-13","o":13.17,"h":13.27,"l":12.69,"c":12.71,"v":438300},{"d":"2025-05-14","o":12.62,"h":12.67,"l":12.1,"c":12.15,"v":606800},{"d":"2025-05-15","o":12.15,"h":12.76,"l":12.14,"c":12.75,"v":472300},{"d":"2025-05-16","o":12.81,"h":13.13,"l":12.68,"c":13.11,"v":582900},{"d":"2025-05-19","o":12.94,"h":13.07,"l":12.69,"c":12.99,"v":523000},{"d":"2025-05-20","o":12.94,"h":13.35,"l":12.94,"c":13.1,"v":423300},{"d":"2025-05-21","o":12.88,"h":12.94,"l":12.65,"c":12.7,"v":402200},{"d":"2025-05-22","o":12.58,"h":12.58,"l":12.38,"c":12.48,"v":393600},{"d":"2025-05-23","o":12.28,"h":12.44,"l":12.12,"c":12.31,"v":361500},{"d":"2025-05-27","o":12.5,"h":12.83,"l":12.39,"c":12.8,"v":468300},{"d":"2025-05-28","o":12.7,"h":12.76,"l":12.42,"c":12.43,"v":405700},{"d":"2025-05-29","o":12.5,"h":12.64,"l":12.4,"c":12.64,"v":321700},{"d":"2025-05-30","o":12.56,"h":12.66,"l":12.47,"c":12.57,"v":415900},{"d":"2025-06-02","o":12.52,"h":12.53,"l":12.04,"c":12.08,"v":482000},{"d":"2025-06-03","o":12.05,"h":12.48,"l":11.9,"c":12.45,"v":488600},{"d":"2025-06-04","o":12.41,"h":12.54,"l":12.38,"c":12.47,"v":253600},{"d":"2025-06-05","o":12.47,"h":12.48,"l":12.29,"c":12.33,"v":342500},{"d":"2025-06-06","o":12.48,"h":12.64,"l":12.36,"c":12.46,"v":242900},{"d":"2025-06-09","o":12.59,"h":12.73,"l":12.4,"c":12.64,"v":451000},{"d":"2025-06-10","o":12.72,"h":13.04,"l":12.59,"c":12.91,"v":300900},{"d":"2025-06-11","o":12.95,"h":12.96,"l":12.24,"c":12.32,"v":354500},{"d":"2025-06-12","o":12.14,"h":12.37,"l":12.11,"c":12.37,"v":344600},{"d":"2025-06-13","o":12.18,"h":12.29,"l":12.06,"c":12.1,"v":282500},{"d":"2025-06-16","o":12.22,"h":12.34,"l":12,"c":12.23,"v":358100},{"d":"2025-06-17","o":12.08,"h":12.32,"l":12.05,"c":12.14,"v":536900},{"d":"2025-06-18","o":12.1,"h":12.33,"l":12.03,"c":12.08,"v":558500},{"d":"2025-06-20","o":12.2,"h":12.27,"l":11.99,"c":12.14,"v":1070300},{"d":"2025-06-23","o":12.08,"h":12.13,"l":11.75,"c":12.11,"v":593000},{"d":"2025-06-24","o":12.19,"h":12.44,"l":12.09,"c":12.38,"v":534900},{"d":"2025-06-25","o":12.31,"h":12.38,"l":12.2,"c":12.27,"v":298400},{"d":"2025-06-26","o":12.31,"h":12.31,"l":12.02,"c":12.17,"v":355800},{"d":"2025-06-27","o":12.16,"h":12.26,"l":12.03,"c":12.21,"v":549300},{"d":"2025-06-30","o":12.31,"h":12.4,"l":12.15,"c":12.24,"v":404600},{"d":"2025-07-01","o":12.08,"h":12.83,"l":12,"c":12.52,"v":435200},{"d":"2025-07-02","o":12.49,"h":12.49,"l":12.3,"c":12.38,"v":281300},{"d":"2025-07-03","o":12.37,"h":12.47,"l":12.23,"c":12.35,"v":144200},{"d":"2025-07-07","o":12.27,"h":12.35,"l":11.68,"c":11.83,"v":413400},{"d":"2025-07-08","o":11.82,"h":12.34,"l":11.8,"c":12.33,"v":491900},{"d":"2025-07-09","o":12.3,"h":12.33,"l":12.04,"c":12.28,"v":278200},{"d":"2025-07-10","o":12.25,"h":12.5,"l":12.22,"c":12.26,"v":350700},{"d":"2025-07-11","o":12.15,"h":12.15,"l":11.92,"c":11.93,"v":309300},{"d":"2025-07-14","o":11.85,"h":12.01,"l":11.73,"c":11.86,"v":519100},{"d":"2025-07-15","o":11.88,"h":11.96,"l":11.48,"c":11.54,"v":645700},{"d":"2025-07-16","o":11.6,"h":11.62,"l":11.21,"c":11.46,"v":657500},{"d":"2025-07-17","o":11.39,"h":11.71,"l":11.35,"c":11.64,"v":509900},{"d":"2025-07-18","o":11.76,"h":11.76,"l":11.22,"c":11.22,"v":450800},{"d":"2025-07-21","o":11.32,"h":11.51,"l":11.22,"c":11.39,"v":438600},{"d":"2025-07-22","o":11.39,"h":11.89,"l":11.39,"c":11.83,"v":604700},{"d":"2025-07-23","o":11.92,"h":12.14,"l":11.73,"c":12.11,"v":470000},{"d":"2025-07-24","o":12,"h":12.09,"l":11.88,"c":11.88,"v":462000},{"d":"2025-07-25","o":11.92,"h":12.08,"l":11.77,"c":12.01,"v":397300},{"d":"2025-07-28","o":12.02,"h":12.15,"l":11.94,"c":12.01,"v":410700},{"d":"2025-07-29","o":12.03,"h":12.09,"l":11.76,"c":11.85,"v":288600},{"d":"2025-07-30","o":11.83,"h":11.97,"l":11.59,"c":11.67,"v":427200},{"d":"2025-07-31","o":11.41,"h":11.44,"l":11.07,"c":11.17,"v":572600},{"d":"2025-08-01","o":11.22,"h":11.31,"l":10.86,"c":10.98,"v":670800},{"d":"2025-08-04","o":11.02,"h":11.39,"l":11,"c":11.25,"v":515200},{"d":"2025-08-05","o":11.26,"h":11.3,"l":9.3,"c":9.89,"v":1634700},{"d":"2025-08-06","o":9.9,"h":10.35,"l":9.55,"c":10.33,"v":1183500},{"d":"2025-08-07","o":10.37,"h":10.81,"l":10.26,"c":10.74,"v":814700},{"d":"2025-08-08","o":10.7,"h":10.84,"l":10.6,"c":10.82,"v":787700},{"d":"2025-08-11","o":10.79,"h":10.89,"l":10.29,"c":10.52,"v":741400},{"d":"2025-08-12","o":10.55,"h":10.99,"l":10.47,"c":10.79,"v":591700},{"d":"2025-08-13","o":10.83,"h":11.16,"l":10.55,"c":10.75,"v":2835800},{"d":"2025-08-14","o":10.74,"h":11.05,"l":10.51,"c":10.96,"v":852400},{"d":"2025-08-15","o":11.02,"h":11.21,"l":10.66,"c":11.2,"v":1129800},{"d":"2025-08-18","o":11.4,"h":11.63,"l":11.18,"c":11.25,"v":646400},{"d":"2025-08-19","o":11.25,"h":11.54,"l":11.25,"c":11.43,"v":547600},{"d":"2025-08-20","o":11.39,"h":11.57,"l":11.31,"c":11.36,"v":437900},{"d":"2025-08-21","o":11.31,"h":11.34,"l":11.12,"c":11.16,"v":430600},{"d":"2025-08-22","o":11.32,"h":11.72,"l":11.25,"c":11.71,"v":466000},{"d":"2025-08-25","o":11.61,"h":11.83,"l":11.37,"c":11.6,"v":672600},{"d":"2025-08-26","o":11.62,"h":11.67,"l":11.4,"c":11.58,"v":552200},{"d":"2025-08-27","o":11.52,"h":11.9,"l":11.52,"c":11.87,"v":515200},{"d":"2025-08-28","o":11.86,"h":12,"l":11.66,"c":11.87,"v":401700},{"d":"2025-08-29","o":11.84,"h":11.97,"l":11.73,"c":11.94,"v":647300},{"d":"2025-09-02","o":11.9,"h":12.02,"l":11.68,"c":11.96,"v":512500},{"d":"2025-09-03","o":11.89,"h":12.4,"l":11.88,"c":12.35,"v":627400},{"d":"2025-09-04","o":12.35,"h":12.8,"l":12.23,"c":12.66,"v":649900},{"d":"2025-09-05","o":12.68,"h":13,"l":12.6,"c":12.72,"v":447500},{"d":"2025-09-08","o":12.72,"h":12.75,"l":12.34,"c":12.43,"v":520500},{"d":"2025-09-09","o":12.37,"h":12.54,"l":12.28,"c":12.35,"v":556800},{"d":"2025-09-10","o":12.35,"h":12.35,"l":11.91,"c":12.02,"v":515700},{"d":"2025-09-11","o":12.04,"h":12.44,"l":11.99,"c":12.41,"v":499200},{"d":"2025-09-12","o":12.42,"h":12.42,"l":12.19,"c":12.22,"v":488800},{"d":"2025-09-15","o":12.32,"h":12.57,"l":12.25,"c":12.27,"v":516200},{"d":"2025-09-16","o":12.16,"h":12.26,"l":11.83,"c":11.89,"v":541300},{"d":"2025-09-17","o":11.95,"h":12.43,"l":11.82,"c":11.86,"v":730500},{"d":"2025-09-18","o":11.94,"h":12.35,"l":11.85,"c":12.28,"v":609900},{"d":"2025-09-19","o":12.27,"h":12.27,"l":11.85,"c":11.91,"v":1313500},{"d":"2025-09-22","o":11.94,"h":12.27,"l":11.79,"c":12.13,"v":992400},{"d":"2025-09-23","o":12.23,"h":12.33,"l":11.95,"c":11.98,"v":749300},{"d":"2025-09-24","o":11.86,"h":12.26,"l":11.75,"c":12.1,"v":564800},{"d":"2025-09-25","o":12.11,"h":12.11,"l":11.3,"c":11.55,"v":698000},{"d":"2025-09-26","o":11.67,"h":11.78,"l":11.53,"c":11.77,"v":514500},{"d":"2025-09-29","o":11.76,"h":11.89,"l":11.5,"c":11.54,"v":415200},{"d":"2025-09-30","o":11.54,"h":11.61,"l":11.35,"c":11.56,"v":1040900},{"d":"2025-10-01","o":11.5,"h":11.68,"l":11.16,"c":11.44,"v":755800},{"d":"2025-10-02","o":11.43,"h":11.51,"l":11.26,"c":11.33,"v":406900},{"d":"2025-10-03","o":11.29,"h":11.99,"l":11.27,"c":11.79,"v":682100},{"d":"2025-10-06","o":11.9,"h":12,"l":11.52,"c":11.58,"v":568300},{"d":"2025-10-07","o":11.58,"h":11.59,"l":11.29,"c":11.3,"v":427400},{"d":"2025-10-08","o":11.4,"h":11.52,"l":11.27,"c":11.4,"v":365700},{"d":"2025-10-09","o":11.42,"h":11.49,"l":11.24,"c":11.25,"v":292400},{"d":"2025-10-10","o":11.22,"h":11.3,"l":10.63,"c":10.7,"v":463000},{"d":"2025-10-13","o":10.76,"h":11,"l":10.68,"c":10.84,"v":540400},{"d":"2025-10-14","o":10.7,"h":11.05,"l":10.66,"c":11,"v":343100},{"d":"2025-10-15","o":10.99,"h":11.37,"l":10.94,"c":11.32,"v":507000},{"d":"2025-10-16","o":11.35,"h":11.56,"l":11.27,"c":11.47,"v":398200},{"d":"2025-10-17","o":11.48,"h":11.6,"l":11.34,"c":11.44,"v":381700},{"d":"2025-10-20","o":11.53,"h":11.92,"l":11.43,"c":11.76,"v":444300},{"d":"2025-10-21","o":11.78,"h":11.8,"l":11.51,"c":11.59,"v":308200},{"d":"2025-10-22","o":11.69,"h":11.98,"l":11.63,"c":11.83,"v":433100},{"d":"2025-10-23","o":11.78,"h":11.88,"l":11.48,"c":11.79,"v":403300},{"d":"2025-10-24","o":11.83,"h":11.85,"l":11.63,"c":11.79,"v":469900},{"d":"2025-10-27","o":11.85,"h":12.24,"l":11.7,"c":11.7,"v":475200},{"d":"2025-10-28","o":11.64,"h":11.76,"l":11.51,"c":11.58,"v":397400},{"d":"2025-10-29","o":11.49,"h":11.8,"l":11.25,"c":11.43,"v":440900},{"d":"2025-10-30","o":11.25,"h":11.55,"l":11.09,"c":11.14,"v":407700},{"d":"2025-10-31","o":11.11,"h":11.23,"l":10.92,"c":11.11,"v":478100},{"d":"2025-11-03","o":11.07,"h":11.24,"l":10.91,"c":11.2,"v":410600},{"d":"2025-11-04","o":11.11,"h":11.42,"l":11.1,"c":11.3,"v":439900},{"d":"2025-11-05","o":12.38,"h":12.66,"l":10.64,"c":10.66,"v":1119600},{"d":"2025-11-06","o":10.73,"h":11.41,"l":10.67,"c":11.18,"v":794900},{"d":"2025-11-07","o":11.13,"h":11.46,"l":11.06,"c":11.23,"v":649700},{"d":"2025-11-10","o":11.43,"h":11.48,"l":11.19,"c":11.44,"v":525100},{"d":"2025-11-11","o":11.53,"h":12,"l":11.4,"c":11.66,"v":382600},{"d":"2025-11-12","o":11.65,"h":11.91,"l":11.61,"c":11.76,"v":343800},{"d":"2025-11-13","o":11.58,"h":11.89,"l":11.53,"c":11.75,"v":344900},{"d":"2025-11-14","o":11.71,"h":11.73,"l":11.3,"c":11.39,"v":652500},{"d":"2025-11-17","o":11.36,"h":11.47,"l":11.09,"c":11.12,"v":686700},{"d":"2025-11-18","o":11.08,"h":11.32,"l":10.92,"c":11.24,"v":547000},{"d":"2025-11-19","o":11.18,"h":11.34,"l":10.97,"c":11.23,"v":620200},{"d":"2025-11-20","o":11.29,"h":11.45,"l":10.86,"c":10.89,"v":591000},{"d":"2025-11-21","o":10.96,"h":11.45,"l":10.84,"c":11.4,"v":560800},{"d":"2025-11-24","o":11.37,"h":12.05,"l":11.32,"c":11.98,"v":650100},{"d":"2025-11-25","o":11.94,"h":12.34,"l":11.77,"c":11.97,"v":458500},{"d":"2025-11-26","o":11.84,"h":12.08,"l":11.67,"c":11.84,"v":602500},{"d":"2025-11-28","o":11.86,"h":12.07,"l":11.64,"c":11.74,"v":241000},{"d":"2025-12-01","o":11.64,"h":11.93,"l":11.55,"c":11.58,"v":810900},{"d":"2025-12-02","o":11.61,"h":11.7,"l":11.24,"c":11.35,"v":519100},{"d":"2025-12-03","o":11.34,"h":11.51,"l":11.22,"c":11.31,"v":483000},{"d":"2025-12-04","o":11.24,"h":11.39,"l":11.06,"c":11.13,"v":370400},{"d":"2025-12-05","o":11.16,"h":11.38,"l":11.05,"c":11.26,"v":428600},{"d":"2025-12-08","o":11.29,"h":11.62,"l":11.21,"c":11.24,"v":657800},{"d":"2025-12-09","o":11.22,"h":11.5,"l":11.22,"c":11.38,"v":431500},{"d":"2025-12-10","o":11.32,"h":11.78,"l":11.24,"c":11.67,"v":606600},{"d":"2025-12-11","o":11.72,"h":11.91,"l":11.59,"c":11.83,"v":559100},{"d":"2025-12-12","o":11.8,"h":11.89,"l":11.6,"c":11.75,"v":429900},{"d":"2025-12-15","o":11.8,"h":12.02,"l":11.65,"c":11.86,"v":453600},{"d":"2025-12-16","o":11.81,"h":11.92,"l":11.6,"c":11.62,"v":499200},{"d":"2025-12-17","o":11.63,"h":11.96,"l":11.59,"c":11.67,"v":463000},{"d":"2025-12-18","o":11.67,"h":11.99,"l":11.67,"c":11.92,"v":455100},{"d":"2025-12-19","o":11.95,"h":11.95,"l":11.65,"c":11.67,"v":1601800},{"d":"2025-12-22","o":11.62,"h":11.73,"l":11.43,"c":11.45,"v":546300},{"d":"2025-12-23","o":11.4,"h":11.48,"l":11.25,"c":11.38,"v":499900},{"d":"2025-12-24","o":11.37,"h":11.43,"l":11.29,"c":11.4,"v":181300},{"d":"2025-12-26","o":11.34,"h":11.45,"l":11.29,"c":11.41,"v":341800},{"d":"2025-12-29","o":11.4,"h":11.56,"l":11.3,"c":11.31,"v":434100},{"d":"2025-12-30","o":11.26,"h":11.46,"l":11.26,"c":11.3,"v":427100},{"d":"2025-12-31","o":11.3,"h":11.38,"l":11.11,"c":11.23,"v":415000},{"d":"2026-01-02","o":11.24,"h":11.32,"l":11.06,"c":11.18,"v":510800},{"d":"2026-01-05","o":11.11,"h":11.53,"l":11.06,"c":11.31,"v":827700},{"d":"2026-01-06","o":11.26,"h":11.78,"l":11.26,"c":11.73,"v":607300},{"d":"2026-01-07","o":11.78,"h":11.81,"l":11.51,"c":11.7,"v":403300},{"d":"2026-01-08","o":11.63,"h":12.33,"l":11.63,"c":12.26,"v":605000},{"d":"2026-01-09","o":12.28,"h":12.38,"l":11.87,"c":12.35,"v":575800},{"d":"2026-01-12","o":12.36,"h":12.36,"l":11.85,"c":11.97,"v":467200},{"d":"2026-01-13","o":11.91,"h":12.03,"l":11.38,"c":11.4,"v":415300},{"d":"2026-01-14","o":11.45,"h":11.96,"l":11.44,"c":11.87,"v":507200},{"d":"2026-01-15","o":11.76,"h":12.41,"l":11.76,"c":12.34,"v":1056300},{"d":"2026-01-16","o":12.25,"h":12.39,"l":12.16,"c":12.34,"v":587800},{"d":"2026-01-20","o":12.14,"h":12.49,"l":12.12,"c":12.35,"v":597600},{"d":"2026-01-21","o":12.38,"h":12.9,"l":12.38,"c":12.86,"v":723800},{"d":"2026-01-22","o":12.92,"h":13.31,"l":12.9,"c":13.1,"v":667000},{"d":"2026-01-23","o":13.01,"h":13.18,"l":12.87,"c":13.09,"v":584600},{"d":"2026-01-26","o":13.1,"h":13.28,"l":12.95,"c":13.16,"v":413100},{"d":"2026-01-27","o":13.07,"h":13.21,"l":12.95,"c":13.15,"v":549500},{"d":"2026-01-28","o":13.13,"h":13.14,"l":12.77,"c":12.85,"v":543300},{"d":"2026-01-29","o":12.89,"h":13.02,"l":12.75,"c":12.89,"v":624000},{"d":"2026-01-30","o":12.94,"h":13.45,"l":12.85,"c":13.32,"v":587100},{"d":"2026-02-02","o":13.26,"h":13.65,"l":13.22,"c":13.47,"v":662100},{"d":"2026-02-03","o":13.43,"h":13.96,"l":13.24,"c":13.42,"v":549200},{"d":"2026-02-04","o":13.63,"h":14.13,"l":13.62,"c":13.9,"v":612500},{"d":"2026-02-05","o":13.85,"h":14.08,"l":13.8,"c":13.85,"v":659600},{"d":"2026-02-06","o":13.83,"h":14.61,"l":13.83,"c":14.59,"v":705400},{"d":"2026-02-09","o":14.46,"h":14.6,"l":14.01,"c":14.25,"v":479100},{"d":"2026-02-10","o":14.29,"h":14.81,"l":14.2,"c":14.72,"v":589500},{"d":"2026-02-11","o":14.69,"h":15.15,"l":14.56,"c":15.12,"v":553100},{"d":"2026-02-12","o":15.12,"h":15.35,"l":14.67,"c":14.76,"v":514400},{"d":"2026-02-13","o":14.75,"h":15.21,"l":14.75,"c":14.9,"v":536800},{"d":"2026-02-17","o":14.93,"h":15.26,"l":14.83,"c":14.91,"v":487200},{"d":"2026-02-18","o":14.87,"h":15.22,"l":14.85,"c":15.2,"v":366900},{"d":"2026-02-19","o":14.93,"h":15.21,"l":14.87,"c":15.21,"v":501900},{"d":"2026-02-20","o":15.21,"h":15.68,"l":15.14,"c":15.46,"v":470100},{"d":"2026-02-23","o":15.48,"h":15.61,"l":15.17,"c":15.23,"v":516000},{"d":"2026-02-24","o":14.21,"h":14.77,"l":13.45,"c":13.64,"v":1018600},{"d":"2026-02-25","o":13.66,"h":14.38,"l":13.64,"c":14.36,"v":812600},{"d":"2026-02-26","o":14.31,"h":15.06,"l":14.31,"c":14.49,"v":1002700},{"d":"2026-02-27","o":14.28,"h":14.45,"l":13.77,"c":14.1,"v":957700},{"d":"2026-03-02","o":13.77,"h":14.1,"l":13.75,"c":13.98,"v":518200},{"d":"2026-03-03","o":13.65,"h":14.01,"l":13.46,"c":13.99,"v":686000},{"d":"2026-03-04","o":14.06,"h":14.06,"l":13.73,"c":13.88,"v":567000},{"d":"2026-03-05","o":13.63,"h":13.8,"l":13.47,"c":13.79,"v":426800},{"d":"2026-03-06","o":13.47,"h":13.73,"l":13.05,"c":13.29,"v":447900},{"d":"2026-03-09","o":13.03,"h":13.34,"l":12.81,"c":13.12,"v":724600},{"d":"2026-03-10","o":13.09,"h":13.46,"l":12.75,"c":13.11,"v":883300},{"d":"2026-03-11","o":13.04,"h":13.48,"l":12.97,"c":13.4,"v":756200},{"d":"2026-03-12","o":13.2,"h":13.59,"l":13.09,"c":13.43,"v":645700},{"d":"2026-03-13","o":13.67,"h":13.95,"l":13.58,"c":13.69,"v":831100},{"d":"2026-03-16","o":13.64,"h":14.12,"l":13.53,"c":13.82,"v":826400},{"d":"2026-03-17","o":13.77,"h":14.27,"l":13.52,"c":13.61,"v":578000},{"d":"2026-03-18","o":13.45,"h":13.68,"l":13.3,"c":13.46,"v":399100},{"d":"2026-03-19","o":13.36,"h":13.65,"l":13.35,"c":13.46,"v":495900},{"d":"2026-03-20","o":13.47,"h":13.8,"l":13.03,"c":13.05,"v":806700},{"d":"2026-03-23","o":13.49,"h":13.57,"l":13.25,"c":13.4,"v":656300},{"d":"2026-03-24","o":13.57,"h":13.78,"l":13.3,"c":13.65,"v":369200},{"d":"2026-03-25","o":13.84,"h":13.94,"l":13.6,"c":13.8,"v":507100},{"d":"2026-03-26","o":13.67,"h":14.1,"l":13.67,"c":13.85,"v":412800},{"d":"2026-03-27","o":13.75,"h":13.75,"l":13.43,"c":13.52,"v":432900},{"d":"2026-03-30","o":13.69,"h":13.85,"l":13.49,"c":13.73,"v":464900},{"d":"2026-03-31","o":13.86,"h":14.13,"l":13.7,"c":14.01,"v":274645},{"d":"2026-04-01","o":14,"h":14.27,"l":13.98,"c":14.09,"v":347022},{"d":"2026-04-02","o":13.88,"h":14.24,"l":13.91,"c":13.95,"v":251859},{"d":"2026-04-06","o":13.96,"h":14.12,"l":13.78,"c":13.83,"v":371974},{"d":"2026-04-07","o":13.78,"h":13.85,"l":13.57,"c":13.69,"v":239578},{"d":"2026-04-08","o":14.08,"h":14.19,"l":13.87,"c":13.92,"v":264638},{"d":"2026-04-09","o":13.83,"h":14.21,"l":13.83,"c":14.09,"v":268628},{"d":"2026-04-10","o":14.16,"h":14.42,"l":14.16,"c":14.18,"v":215187},{"d":"2026-04-13","o":14.2,"h":14.61,"l":14.11,"c":14.53,"v":333207},{"d":"2026-04-14","o":24.55,"h":24.7,"l":24.51,"c":24.63,"v":23403617},{"d":"2026-04-15","o":24.65,"h":24.72,"l":24.57,"c":24.72,"v":4914077},{"d":"2026-04-16","o":24.66,"h":24.68,"l":24.62,"c":24.66,"v":3523474},{"d":"2026-04-17","o":24.62,"h":24.65,"l":24.61,"c":24.62,"v":1333826},{"d":"2026-04-20","o":24.62,"h":24.64,"l":24.61,"c":24.64,"v":774638},{"d":"2026-04-21","o":24.65,"h":24.65,"l":24.61,"c":24.64,"v":1401136},{"d":"2026-04-22","o":24.66,"h":24.66,"l":24.62,"c":24.65,"v":1162977},{"d":"2026-04-23","o":24.63,"h":24.71,"l":24.63,"c":24.71,"v":1467542},{"d":"2026-04-24","o":24.7,"h":24.75,"l":24.63,"c":24.66,"v":1127812},{"d":"2026-04-27","o":24.68,"h":24.68,"l":24.6,"c":24.62,"v":1685375},{"d":"2026-04-28","o":24.61,"h":24.66,"l":24.61,"c":24.63,"v":979338},{"d":"2026-04-29","o":24.63,"h":24.66,"l":24.62,"c":24.65,"v":779667},{"d":"2026-04-30","o":24.63,"h":24.66,"l":24.62,"c":24.62,"v":1873430},{"d":"2026-05-01","o":24.66,"h":24.67,"l":24.63,"c":24.66,"v":992037},{"d":"2026-05-04","o":24.68,"h":24.69,"l":24.65,"c":24.66,"v":1790171},{"d":"2026-05-05","o":24.7,"h":24.74,"l":24.66,"c":24.7,"v":918517},{"d":"2026-05-06","o":24.71,"h":24.8,"l":24.71,"c":24.72,"v":646699},{"d":"2026-05-07","o":24.75,"h":24.8,"l":24.72,"c":24.77,"v":1510056},{"d":"2026-05-08","o":24.8,"h":24.81,"l":24.76,"c":24.8,"v":820728},{"d":"2026-05-11","o":24.78,"h":24.91,"l":24.78,"c":24.81,"v":698020},{"d":"2026-05-12","o":24.81,"h":24.83,"l":24.7,"c":24.73,"v":1469690},{"d":"2026-05-13","o":24.78,"h":24.78,"l":24.71,"c":24.72,"v":596266},{"d":"2026-05-14","o":24.76,"h":24.76,"l":24.64,"c":24.71,"v":916448},{"d":"2026-05-15","o":24.71,"h":24.74,"l":24.71,"c":24.71,"v":592052},{"d":"2026-05-18","o":24.74,"h":24.78,"l":24.71,"c":24.74,"v":832931},{"d":"2026-05-19","o":24.72,"h":24.77,"l":24.72,"c":24.75,"v":548774}]