[{"d":"2014-07-15","o":75.8,"h":81.23,"l":69.55,"c":69.55,"v":1664},{"d":"2014-07-16","o":68.39,"h":73.94,"l":68.39,"c":73.94,"v":19},{"d":"2014-07-17","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":0},{"d":"2014-07-18","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":0},{"d":"2014-07-21","o":68.51,"h":68.51,"l":68.51,"c":68.51,"v":26},{"d":"2014-07-22","o":68.51,"h":68.51,"l":68.51,"c":68.51,"v":0},{"d":"2014-07-23","o":69.55,"h":69.55,"l":69.55,"c":69.55,"v":111},{"d":"2014-07-24","o":69.55,"h":69.55,"l":69.55,"c":69.55,"v":0},{"d":"2014-07-25","o":69.55,"h":69.55,"l":69.55,"c":69.55,"v":0},{"d":"2014-07-28","o":65.73,"h":65.73,"l":65.73,"c":65.73,"v":4},{"d":"2014-07-29","o":52.07,"h":52.54,"l":52.07,"c":52.54,"v":929},{"d":"2014-07-30","o":52.07,"h":52.07,"l":52.07,"c":52.07,"v":2},{"d":"2014-07-31","o":52.07,"h":52.07,"l":52.07,"c":52.07,"v":0},{"d":"2014-08-01","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":1},{"d":"2014-08-04","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-05","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-06","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-07","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-08","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-11","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-12","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-13","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-14","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-15","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-18","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-19","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-20","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-21","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-22","o":51.61,"h":51.61,"l":51.61,"c":51.61,"v":0},{"d":"2014-08-25","o":67,"h":67,"l":67,"c":67,"v":3},{"d":"2014-08-26","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"2014-08-27","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"2014-08-28","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"2014-08-29","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"2014-09-02","o":69.32,"h":69.32,"l":69.32,"c":69.32,"v":20},{"d":"2014-09-03","o":69.32,"h":69.32,"l":69.32,"c":69.32,"v":0},{"d":"2014-09-04","o":69.32,"h":69.32,"l":69.32,"c":69.32,"v":0},{"d":"2014-09-05","o":97.09,"h":97.09,"l":97.09,"c":97.09,"v":261},{"d":"2014-09-08","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":14},{"d":"2014-09-09","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-10","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-11","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-12","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-15","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-16","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-17","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-18","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-19","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-22","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-23","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-24","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-25","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-26","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-29","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-09-30","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-01","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-02","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-03","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-06","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-07","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-08","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-09","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-10","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-13","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-14","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-15","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-16","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-17","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-20","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-21","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-22","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-23","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-24","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-27","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-28","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-29","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-30","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-10-31","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-03","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-04","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-05","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-06","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-07","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-10","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-11","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-12","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-13","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-14","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-17","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-18","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-19","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-20","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-21","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-24","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-25","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-26","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-11-28","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-01","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-02","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-03","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-04","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-05","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-08","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-09","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-10","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-11","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-12","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-15","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-16","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-17","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-18","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-19","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-22","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-23","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-24","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-26","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-29","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-30","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2014-12-31","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-02","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-05","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-06","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-07","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-08","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-09","o":105.3,"h":105.3,"l":105.3,"c":105.3,"v":0},{"d":"2015-01-12","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":13},{"d":"2015-01-13","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-14","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-15","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-16","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-20","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-21","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-22","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-23","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-26","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-27","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-28","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-29","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-01-30","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-02-02","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-02-03","o":44.55,"h":44.55,"l":44.55,"c":44.55,"v":0},{"d":"2015-02-04","o":38.88,"h":39.81,"l":38.88,"c":39.81,"v":481},{"d":"2015-02-05","o":39.81,"h":39.81,"l":39.81,"c":39.81,"v":0},{"d":"2015-02-06","o":36.22,"h":36.22,"l":36.22,"c":36.22,"v":13},{"d":"2015-02-09","o":36.8,"h":36.8,"l":36.8,"c":36.8,"v":104},{"d":"2015-02-10","o":36.8,"h":36.8,"l":36.8,"c":36.8,"v":0},{"d":"2015-02-11","o":36.8,"h":36.8,"l":36.8,"c":36.8,"v":0},{"d":"2015-02-12","o":36.8,"h":36.8,"l":36.8,"c":36.8,"v":0},{"d":"2015-02-13","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":43},{"d":"2015-02-17","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":0},{"d":"2015-02-18","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":0},{"d":"2015-02-19","o":34.95,"h":34.95,"l":34.95,"c":34.95,"v":0},{"d":"2015-02-20","o":60.64,"h":64.46,"l":58.44,"c":58.44,"v":160},{"d":"2015-02-23","o":58.32,"h":58.44,"l":52.77,"c":52.77,"v":149},{"d":"2015-02-24","o":46.63,"h":47.91,"l":43.97,"c":47.91,"v":116},{"d":"2015-02-25","o":40.27,"h":40.27,"l":40.27,"c":40.27,"v":9},{"d":"2015-02-26","o":40.27,"h":40.27,"l":40.27,"c":40.27,"v":0},{"d":"2015-02-27","o":38.42,"h":38.42,"l":38.42,"c":38.42,"v":22},{"d":"2015-03-02","o":38.42,"h":38.42,"l":38.42,"c":38.42,"v":0},{"d":"2015-03-03","o":39,"h":39,"l":39,"c":39,"v":22},{"d":"2015-03-04","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-03-05","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-03-06","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-03-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-03-10","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-03-11","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-03-12","o":34.37,"h":35.87,"l":34.37,"c":35.87,"v":22},{"d":"2015-03-13","o":35.87,"h":35.87,"l":35.87,"c":35.87,"v":0},{"d":"2015-03-16","o":35.87,"h":35.87,"l":35.87,"c":35.87,"v":0},{"d":"2015-03-17","o":33.1,"h":33.1,"l":32.75,"c":32.75,"v":354},{"d":"2015-03-18","o":32.75,"h":32.75,"l":32.75,"c":32.75,"v":0},{"d":"2015-03-19","o":32.75,"h":32.75,"l":32.75,"c":32.75,"v":0},{"d":"2015-03-20","o":34.48,"h":34.48,"l":34.48,"c":34.48,"v":22},{"d":"2015-03-23","o":34.48,"h":34.48,"l":34.48,"c":34.48,"v":3},{"d":"2015-03-24","o":33.91,"h":33.91,"l":33.91,"c":33.91,"v":6},{"d":"2015-03-25","o":33.91,"h":33.91,"l":33.91,"c":33.91,"v":0},{"d":"2015-03-26","o":33.91,"h":33.91,"l":33.91,"c":33.91,"v":0},{"d":"2015-03-27","o":33.91,"h":33.91,"l":33.91,"c":33.91,"v":0},{"d":"2015-03-30","o":32.75,"h":34.02,"l":32.75,"c":34.02,"v":134},{"d":"2015-03-31","o":34.02,"h":34.02,"l":34.02,"c":34.02,"v":0},{"d":"2015-04-01","o":34.02,"h":34.02,"l":34.02,"c":34.02,"v":0},{"d":"2015-04-02","o":31.59,"h":31.59,"l":31.59,"c":31.59,"v":4},{"d":"2015-04-06","o":31.59,"h":31.59,"l":31.59,"c":31.59,"v":0},{"d":"2015-04-07","o":30.43,"h":30.43,"l":29.97,"c":29.97,"v":17},{"d":"2015-04-08","o":29.97,"h":29.97,"l":29.97,"c":29.97,"v":53},{"d":"2015-04-09","o":29.97,"h":29.97,"l":29.97,"c":29.97,"v":0},{"d":"2015-04-10","o":29.97,"h":29.97,"l":29.97,"c":29.97,"v":0},{"d":"2015-04-13","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":35},{"d":"2015-04-14","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":0},{"d":"2015-04-15","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":0},{"d":"2015-04-16","o":28.35,"h":28.35,"l":28.35,"c":28.35,"v":0},{"d":"2015-04-17","o":30.9,"h":34.72,"l":30.9,"c":34.72,"v":69},{"d":"2015-04-20","o":34.72,"h":34.72,"l":34.72,"c":34.72,"v":0},{"d":"2015-04-21","o":39.58,"h":39.58,"l":39.58,"c":39.58,"v":3},{"d":"2015-04-22","o":40.96,"h":41.66,"l":40.62,"c":41.2,"v":892},{"d":"2015-04-23","o":41.54,"h":42.58,"l":40.27,"c":40.27,"v":31},{"d":"2015-04-24","o":39.34,"h":40.27,"l":39.34,"c":40.27,"v":169},{"d":"2015-04-27","o":40.27,"h":40.27,"l":40.27,"c":40.27,"v":0},{"d":"2015-04-28","o":40.5,"h":40.5,"l":40.39,"c":40.39,"v":93},{"d":"2015-04-29","o":40.39,"h":40.39,"l":40.39,"c":40.39,"v":0},{"d":"2015-04-30","o":39,"h":39.58,"l":39,"c":39.58,"v":16},{"d":"2015-05-01","o":39.58,"h":39.58,"l":39.58,"c":39.58,"v":0},{"d":"2015-05-04","o":39.58,"h":39.58,"l":39.58,"c":39.58,"v":0},{"d":"2015-05-05","o":38.65,"h":38.65,"l":38.65,"c":38.65,"v":12},{"d":"2015-05-06","o":39.34,"h":39.34,"l":39,"c":39,"v":209},{"d":"2015-05-07","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-05-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2015-05-11","o":39.58,"h":39.58,"l":37.49,"c":37.49,"v":104},{"d":"2015-05-12","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":195},{"d":"2015-05-13","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-14","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-15","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-18","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-19","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-20","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-21","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-22","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-26","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-27","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-28","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-05-29","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-06-01","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-06-02","o":37.15,"h":37.15,"l":37.15,"c":37.15,"v":0},{"d":"2015-06-03","o":26.85,"h":26.85,"l":26.85,"c":26.85,"v":6},{"d":"2015-06-04","o":26.85,"h":26.85,"l":26.85,"c":26.85,"v":0},{"d":"2015-06-05","o":26.85,"h":26.85,"l":26.85,"c":26.85,"v":0},{"d":"2015-06-08","o":26.85,"h":26.85,"l":26.85,"c":26.85,"v":0},{"d":"2015-06-09","o":27.66,"h":28.12,"l":27.66,"c":28.12,"v":78},{"d":"2015-06-10","o":28.12,"h":28.12,"l":28.12,"c":28.12,"v":0},{"d":"2015-06-11","o":26.96,"h":26.96,"l":26.96,"c":26.96,"v":7},{"d":"2015-06-12","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":9},{"d":"2015-06-15","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-16","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-17","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-18","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-19","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-22","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-23","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-24","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-25","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-26","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2015-06-29","o":27.77,"h":27.77,"l":26.73,"c":27.66,"v":187},{"d":"2015-06-30","o":27.66,"h":27.66,"l":27.66,"c":27.66,"v":86},{"d":"2015-07-01","o":27.66,"h":27.66,"l":27.66,"c":27.66,"v":0},{"d":"2015-07-02","o":27.66,"h":27.66,"l":27.66,"c":27.66,"v":0},{"d":"2015-07-06","o":27.66,"h":27.66,"l":27.66,"c":27.66,"v":0},{"d":"2015-07-07","o":27.89,"h":27.89,"l":27.89,"c":27.89,"v":9},{"d":"2015-07-08","o":27.89,"h":27.89,"l":27.89,"c":27.89,"v":0},{"d":"2015-07-09","o":27.89,"h":27.89,"l":27.89,"c":27.89,"v":0},{"d":"2015-07-10","o":29.16,"h":29.16,"l":29.16,"c":29.16,"v":78},{"d":"2015-07-13","o":29.16,"h":29.16,"l":29.16,"c":29.16,"v":0},{"d":"2015-07-14","o":29.16,"h":29.16,"l":29.16,"c":29.16,"v":0},{"d":"2015-07-15","o":29.74,"h":29.74,"l":29.51,"c":29.51,"v":20},{"d":"2015-07-16","o":29.51,"h":29.51,"l":29.51,"c":29.51,"v":0},{"d":"2015-07-17","o":29.51,"h":29.51,"l":29.51,"c":29.51,"v":0},{"d":"2015-07-20","o":29.51,"h":29.51,"l":29.51,"c":29.51,"v":0},{"d":"2015-07-21","o":29.51,"h":29.51,"l":29.51,"c":29.51,"v":0},{"d":"2015-07-22","o":28.58,"h":28.58,"l":28.58,"c":28.58,"v":93},{"d":"2015-07-23","o":28.58,"h":28.58,"l":28.58,"c":28.58,"v":0},{"d":"2015-07-24","o":28.58,"h":28.58,"l":28.58,"c":28.58,"v":0},{"d":"2015-07-27","o":28.58,"h":28.58,"l":28.58,"c":28.58,"v":0},{"d":"2015-07-28","o":28.58,"h":28.58,"l":28.58,"c":28.58,"v":0},{"d":"2015-07-29","o":28.58,"h":28.58,"l":28.58,"c":28.58,"v":0},{"d":"2015-07-30","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":16},{"d":"2015-07-31","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2015-08-03","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2015-08-04","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2015-08-05","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2015-08-06","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2015-08-07","o":25.46,"h":25.46,"l":25.46,"c":25.46,"v":0},{"d":"2015-08-10","o":28,"h":28,"l":26.73,"c":26.73,"v":3},{"d":"2015-08-11","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":22},{"d":"2015-08-12","o":27.54,"h":27.54,"l":27.54,"c":27.54,"v":43},{"d":"2015-08-13","o":27.66,"h":27.66,"l":27.66,"c":27.66,"v":22},{"d":"2015-08-14","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":2},{"d":"2015-08-17","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"2015-08-18","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"2015-08-19","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"2015-08-20","o":27.08,"h":27.08,"l":27.08,"c":27.08,"v":0},{"d":"2015-08-21","o":26.62,"h":26.62,"l":26.62,"c":26.62,"v":9},{"d":"2015-08-24","o":25.11,"h":25.23,"l":23.14,"c":23.14,"v":298},{"d":"2015-08-25","o":23.14,"h":23.14,"l":23.14,"c":23.14,"v":0},{"d":"2015-08-26","o":23.14,"h":23.14,"l":23.14,"c":23.14,"v":0},{"d":"2015-08-27","o":25.92,"h":25.92,"l":25.92,"c":25.92,"v":2},{"d":"2015-08-28","o":25,"h":25,"l":25,"c":25,"v":15},{"d":"2015-08-31","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2015-09-01","o":25.69,"h":25.69,"l":25.69,"c":25.69,"v":39},{"d":"2015-09-02","o":25.69,"h":25.69,"l":25.69,"c":25.69,"v":0},{"d":"2015-09-03","o":25.69,"h":25.69,"l":25.69,"c":25.69,"v":0},{"d":"2015-09-04","o":23.14,"h":23.14,"l":23.14,"c":23.14,"v":294},{"d":"2015-09-08","o":23.14,"h":23.14,"l":23.14,"c":23.14,"v":0},{"d":"2015-09-09","o":26.5,"h":30.43,"l":26.5,"c":30.43,"v":20},{"d":"2015-09-10","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":4},{"d":"2015-09-11","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":0},{"d":"2015-09-14","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":0},{"d":"2015-09-15","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":0},{"d":"2015-09-16","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":0},{"d":"2015-09-17","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":0},{"d":"2015-09-18","o":28.7,"h":28.7,"l":28.7,"c":28.7,"v":2},{"d":"2015-09-21","o":28.12,"h":30.32,"l":28.12,"c":30.32,"v":86},{"d":"2015-09-22","o":30.32,"h":30.32,"l":30.32,"c":30.32,"v":0},{"d":"2015-09-23","o":30.32,"h":30.32,"l":30.32,"c":30.32,"v":0},{"d":"2015-09-24","o":30.32,"h":30.32,"l":30.32,"c":30.32,"v":0},{"d":"2015-09-25","o":29.74,"h":31.94,"l":29.74,"c":31.94,"v":35},{"d":"2015-09-28","o":31.94,"h":31.94,"l":31.94,"c":31.94,"v":0},{"d":"2015-09-29","o":32.17,"h":32.17,"l":32.17,"c":32.17,"v":86},{"d":"2015-09-30","o":32.86,"h":33.56,"l":32.86,"c":33.56,"v":74},{"d":"2015-10-01","o":37.26,"h":37.26,"l":37.26,"c":37.26,"v":10},{"d":"2015-10-02","o":35.87,"h":37.03,"l":35.87,"c":37.03,"v":125},{"d":"2015-10-05","o":35.87,"h":35.87,"l":35.53,"c":35.53,"v":26},{"d":"2015-10-06","o":34.72,"h":34.72,"l":34.72,"c":34.72,"v":86},{"d":"2015-10-07","o":32.63,"h":32.63,"l":30.43,"c":30.43,"v":21},{"d":"2015-10-08","o":30.78,"h":30.78,"l":30.78,"c":30.78,"v":40},{"d":"2015-10-09","o":30.78,"h":30.78,"l":30.78,"c":30.78,"v":0},{"d":"2015-10-12","o":30.78,"h":30.78,"l":30.78,"c":30.78,"v":0},{"d":"2015-10-13","o":32.29,"h":35.29,"l":32.29,"c":35.29,"v":27},{"d":"2015-10-14","o":34.14,"h":34.14,"l":34.14,"c":34.14,"v":26},{"d":"2015-10-15","o":34.14,"h":34.14,"l":34.14,"c":34.14,"v":0},{"d":"2015-10-16","o":34.14,"h":34.14,"l":34.14,"c":34.14,"v":0},{"d":"2015-10-19","o":34.02,"h":34.02,"l":34.02,"c":34.02,"v":39},{"d":"2015-10-20","o":37.03,"h":37.03,"l":37.03,"c":37.03,"v":125},{"d":"2015-10-21","o":38.53,"h":38.53,"l":36.34,"c":36.34,"v":137},{"d":"2015-10-22","o":37.38,"h":37.38,"l":37.38,"c":37.38,"v":1},{"d":"2015-10-23","o":37.61,"h":38.07,"l":37.61,"c":38.07,"v":18},{"d":"2015-10-26","o":41.66,"h":43.86,"l":40.73,"c":42.82,"v":112},{"d":"2015-10-27","o":43.97,"h":45.25,"l":43.97,"c":45.25,"v":74},{"d":"2015-10-28","o":45.13,"h":48.83,"l":45.13,"c":47.68,"v":302},{"d":"2015-10-29","o":47.68,"h":47.68,"l":47.68,"c":47.68,"v":0},{"d":"2015-10-30","o":48.49,"h":48.49,"l":48.49,"c":48.49,"v":3},{"d":"2015-11-02","o":49.18,"h":49.18,"l":49.18,"c":49.18,"v":17},{"d":"2015-11-03","o":50.11,"h":50.22,"l":50.11,"c":50.22,"v":36},{"d":"2015-11-04","o":51.03,"h":53.81,"l":51.03,"c":53.81,"v":283},{"d":"2015-11-05","o":61.33,"h":63.88,"l":58.21,"c":62.14,"v":593},{"d":"2015-11-06","o":63.3,"h":63.3,"l":55.08,"c":55.89,"v":156},{"d":"2015-11-09","o":57.05,"h":57.05,"l":57.05,"c":57.05,"v":1},{"d":"2015-11-10","o":57.05,"h":57.05,"l":57.05,"c":57.05,"v":0},{"d":"2015-11-11","o":57.05,"h":57.05,"l":57.05,"c":57.05,"v":0},{"d":"2015-11-12","o":55.08,"h":55.08,"l":55.08,"c":55.08,"v":4},{"d":"2015-11-13","o":54.5,"h":54.5,"l":51.38,"c":51.38,"v":65},{"d":"2015-11-16","o":56.12,"h":57.86,"l":55.78,"c":56.24,"v":91},{"d":"2015-11-17","o":57.63,"h":57.97,"l":56.93,"c":57.86,"v":35},{"d":"2015-11-18","o":57.74,"h":58.78,"l":57.74,"c":57.97,"v":108},{"d":"2015-11-19","o":58.21,"h":58.21,"l":57.97,"c":57.97,"v":10},{"d":"2015-11-20","o":59.02,"h":59.02,"l":54.5,"c":56.01,"v":58},{"d":"2015-11-23","o":56.01,"h":56.01,"l":56.01,"c":56.01,"v":0},{"d":"2015-11-24","o":56.01,"h":56.01,"l":56.01,"c":56.01,"v":0},{"d":"2015-11-25","o":56.01,"h":56.01,"l":56.01,"c":56.01,"v":0},{"d":"2015-11-27","o":56.01,"h":56.01,"l":56.01,"c":56.01,"v":0},{"d":"2015-11-30","o":68.16,"h":68.16,"l":54.39,"c":64.8,"v":369},{"d":"2015-12-01","o":66.54,"h":66.54,"l":60.29,"c":60.29,"v":65},{"d":"2015-12-02","o":61.1,"h":61.1,"l":60.06,"c":60.06,"v":63},{"d":"2015-12-03","o":57.86,"h":59.36,"l":57.86,"c":58.67,"v":70},{"d":"2015-12-04","o":59.48,"h":59.48,"l":56.93,"c":58.55,"v":21},{"d":"2015-12-07","o":57.86,"h":57.86,"l":57.86,"c":57.86,"v":17},{"d":"2015-12-08","o":57.86,"h":59.25,"l":56.82,"c":56.82,"v":99},{"d":"2015-12-09","o":56.12,"h":56.12,"l":56.12,"c":56.12,"v":9},{"d":"2015-12-10","o":51.38,"h":51.38,"l":46.52,"c":49.64,"v":207},{"d":"2015-12-11","o":48.83,"h":48.83,"l":48.83,"c":48.83,"v":39},{"d":"2015-12-14","o":48.83,"h":48.83,"l":48.83,"c":48.83,"v":0},{"d":"2015-12-15","o":48.72,"h":48.72,"l":47.44,"c":47.44,"v":27},{"d":"2015-12-16","o":48.72,"h":49.18,"l":48.72,"c":48.83,"v":73},{"d":"2015-12-17","o":46.75,"h":46.75,"l":46.29,"c":46.29,"v":95},{"d":"2015-12-18","o":46.87,"h":48.02,"l":45.94,"c":47.1,"v":361},{"d":"2015-12-21","o":46.29,"h":46.29,"l":43.74,"c":43.74,"v":28},{"d":"2015-12-22","o":43.86,"h":43.86,"l":42.93,"c":42.93,"v":61},{"d":"2015-12-23","o":21.99,"h":42.7,"l":21.99,"c":42.7,"v":87},{"d":"2015-12-24","o":42.7,"h":42.7,"l":42.7,"c":42.7,"v":0},{"d":"2015-12-28","o":42.7,"h":42.7,"l":42.7,"c":42.7,"v":0},{"d":"2015-12-29","o":48.72,"h":48.72,"l":46.98,"c":46.98,"v":91},{"d":"2015-12-30","o":48.72,"h":48.72,"l":48.49,"c":48.49,"v":14},{"d":"2015-12-31","o":48.49,"h":48.49,"l":48.49,"c":48.49,"v":0},{"d":"2016-01-04","o":48.49,"h":48.49,"l":48.49,"c":48.49,"v":4},{"d":"2016-01-05","o":50.8,"h":50.92,"l":50.68,"c":50.8,"v":570},{"d":"2016-01-06","o":49.99,"h":50.45,"l":48.83,"c":50.45,"v":39},{"d":"2016-01-07","o":47.44,"h":47.91,"l":47.44,"c":47.44,"v":203},{"d":"2016-01-08","o":48.72,"h":48.72,"l":48.72,"c":48.72,"v":26},{"d":"2016-01-11","o":49.53,"h":49.53,"l":47.68,"c":48.6,"v":139},{"d":"2016-01-12","o":46.87,"h":49.18,"l":46.87,"c":49.18,"v":18},{"d":"2016-01-13","o":48.6,"h":48.6,"l":47.44,"c":47.44,"v":10},{"d":"2016-01-14","o":47.44,"h":47.44,"l":45.82,"c":45.82,"v":52},{"d":"2016-01-15","o":42.7,"h":42.7,"l":42.7,"c":42.7,"v":35},{"d":"2016-01-19","o":43.74,"h":44.32,"l":43.51,"c":44.32,"v":63},{"d":"2016-01-20","o":44.09,"h":44.2,"l":39.81,"c":42.47,"v":134},{"d":"2016-01-21","o":43.16,"h":43.16,"l":42.24,"c":42.24,"v":11},{"d":"2016-01-22","o":42.7,"h":46.4,"l":42.7,"c":46.4,"v":166},{"d":"2016-01-25","o":45.25,"h":45.48,"l":45.25,"c":45.25,"v":32},{"d":"2016-01-26","o":42.93,"h":45.94,"l":42.93,"c":45.01,"v":22},{"d":"2016-01-27","o":45.36,"h":45.36,"l":44.55,"c":44.55,"v":118},{"d":"2016-01-28","o":43.97,"h":44.67,"l":43.97,"c":44.67,"v":46},{"d":"2016-01-29","o":43.28,"h":43.97,"l":43.28,"c":43.97,"v":13},{"d":"2016-02-01","o":46.06,"h":46.06,"l":45.25,"c":45.82,"v":46},{"d":"2016-02-02","o":45.82,"h":46.06,"l":43.97,"c":46.06,"v":16},{"d":"2016-02-03","o":46.4,"h":46.4,"l":45.48,"c":45.48,"v":27},{"d":"2016-02-04","o":46.29,"h":46.29,"l":46.17,"c":46.17,"v":30},{"d":"2016-02-05","o":45.48,"h":45.48,"l":43.86,"c":43.86,"v":92},{"d":"2016-02-08","o":46.75,"h":46.87,"l":45.82,"c":45.82,"v":114},{"d":"2016-02-09","o":48.25,"h":49.87,"l":47.33,"c":49.87,"v":95},{"d":"2016-02-10","o":50.45,"h":50.45,"l":46.98,"c":46.98,"v":82},{"d":"2016-02-11","o":46.98,"h":46.98,"l":46.98,"c":46.98,"v":0},{"d":"2016-02-12","o":50.34,"h":50.34,"l":48.49,"c":49.53,"v":101},{"d":"2016-02-16","o":50.8,"h":51.49,"l":50.34,"c":51.49,"v":344},{"d":"2016-02-17","o":52.54,"h":53.69,"l":52.54,"c":53.69,"v":252},{"d":"2016-02-18","o":53.92,"h":55.31,"l":52.65,"c":55.31,"v":381},{"d":"2016-02-19","o":52.54,"h":54.16,"l":52.07,"c":52.07,"v":117},{"d":"2016-02-22","o":51.73,"h":52.07,"l":50.45,"c":51.84,"v":44},{"d":"2016-02-23","o":52.19,"h":52.54,"l":52.19,"c":52.3,"v":272},{"d":"2016-02-24","o":53.81,"h":53.81,"l":48.72,"c":48.72,"v":258},{"d":"2016-02-25","o":47.33,"h":49.64,"l":46.06,"c":49.64,"v":165},{"d":"2016-02-26","o":50.68,"h":53.23,"l":50.68,"c":53.23,"v":105},{"d":"2016-02-29","o":52.65,"h":54.16,"l":51.49,"c":51.73,"v":75},{"d":"2016-03-01","o":51.96,"h":51.96,"l":51.15,"c":51.15,"v":50},{"d":"2016-03-02","o":50.22,"h":52.07,"l":50.22,"c":52.07,"v":34},{"d":"2016-03-03","o":51.96,"h":52.42,"l":50.11,"c":52.07,"v":55},{"d":"2016-03-04","o":51.38,"h":51.61,"l":50.8,"c":51.61,"v":20},{"d":"2016-03-07","o":49.99,"h":51.96,"l":49.18,"c":49.18,"v":95},{"d":"2016-03-08","o":51.73,"h":51.73,"l":50.68,"c":50.68,"v":38},{"d":"2016-03-09","o":50.45,"h":50.45,"l":48.6,"c":48.6,"v":29},{"d":"2016-03-10","o":47.91,"h":48.02,"l":47.91,"c":48.02,"v":73},{"d":"2016-03-11","o":48.02,"h":48.02,"l":48.02,"c":48.02,"v":0},{"d":"2016-03-14","o":50.34,"h":51.03,"l":48.14,"c":50.8,"v":77},{"d":"2016-03-15","o":49.18,"h":50.57,"l":48.6,"c":49.87,"v":53},{"d":"2016-03-16","o":48.6,"h":50.57,"l":48.6,"c":50.34,"v":234},{"d":"2016-03-17","o":50.92,"h":50.92,"l":48.6,"c":48.6,"v":95},{"d":"2016-03-18","o":51.15,"h":51.15,"l":49.06,"c":49.06,"v":127},{"d":"2016-03-21","o":49.06,"h":49.06,"l":49.06,"c":49.06,"v":0},{"d":"2016-03-22","o":49.18,"h":49.18,"l":48.49,"c":48.49,"v":10},{"d":"2016-03-23","o":47.79,"h":48.95,"l":47.79,"c":48.6,"v":29},{"d":"2016-03-24","o":47.33,"h":48.6,"l":46.98,"c":46.98,"v":41},{"d":"2016-03-28","o":48.14,"h":48.14,"l":45.82,"c":48.14,"v":69},{"d":"2016-03-29","o":46.06,"h":46.4,"l":46.06,"c":46.29,"v":97},{"d":"2016-03-30","o":46.98,"h":49.87,"l":46.98,"c":48.83,"v":6},{"d":"2016-03-31","o":48.83,"h":48.83,"l":48.83,"c":48.83,"v":0},{"d":"2016-04-01","o":45.71,"h":47.44,"l":45.71,"c":47.44,"v":135},{"d":"2016-04-04","o":49.53,"h":49.53,"l":47.68,"c":48.95,"v":37},{"d":"2016-04-05","o":49.76,"h":49.76,"l":49.06,"c":49.06,"v":64},{"d":"2016-04-06","o":48.83,"h":50.11,"l":47.1,"c":47.91,"v":355},{"d":"2016-04-07","o":47.21,"h":47.21,"l":45.94,"c":45.94,"v":12},{"d":"2016-04-08","o":46.52,"h":47.44,"l":46.52,"c":47.44,"v":38},{"d":"2016-04-11","o":49.06,"h":49.06,"l":48.49,"c":48.49,"v":52},{"d":"2016-04-12","o":48.37,"h":49.99,"l":48.37,"c":49.76,"v":51},{"d":"2016-04-13","o":50.8,"h":50.8,"l":49.99,"c":50.34,"v":128},{"d":"2016-04-14","o":50.11,"h":51.49,"l":48.95,"c":51.49,"v":43},{"d":"2016-04-15","o":51.96,"h":51.96,"l":49.41,"c":49.41,"v":7},{"d":"2016-04-18","o":48.14,"h":50.34,"l":48.14,"c":50.34,"v":110},{"d":"2016-04-19","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":9},{"d":"2016-04-20","o":49.87,"h":54.39,"l":49.87,"c":54.39,"v":198},{"d":"2016-04-21","o":55.31,"h":55.31,"l":49.41,"c":49.41,"v":471},{"d":"2016-04-22","o":51.61,"h":51.84,"l":49.53,"c":49.53,"v":35},{"d":"2016-04-25","o":48.83,"h":50.45,"l":48.6,"c":48.6,"v":111},{"d":"2016-04-26","o":50.8,"h":51.96,"l":50.11,"c":50.34,"v":315},{"d":"2016-04-27","o":52.07,"h":52.07,"l":48.95,"c":48.95,"v":161},{"d":"2016-04-28","o":49.76,"h":50.68,"l":48.49,"c":49.18,"v":115},{"d":"2016-04-29","o":49.99,"h":50.57,"l":49.76,"c":50.45,"v":650},{"d":"2016-05-02","o":50.68,"h":51.26,"l":49.76,"c":50.34,"v":149},{"d":"2016-05-03","o":49.76,"h":50.11,"l":47.79,"c":47.79,"v":134},{"d":"2016-05-04","o":49.06,"h":49.06,"l":46.29,"c":46.29,"v":132},{"d":"2016-05-05","o":51.73,"h":51.73,"l":46.52,"c":46.52,"v":79},{"d":"2016-05-06","o":48.49,"h":48.49,"l":42.24,"c":43.63,"v":278},{"d":"2016-05-09","o":45.25,"h":46.52,"l":41.43,"c":41.54,"v":323},{"d":"2016-05-10","o":41.2,"h":43.16,"l":41.2,"c":42.58,"v":128},{"d":"2016-05-11","o":43.51,"h":43.74,"l":43.51,"c":43.74,"v":35},{"d":"2016-05-12","o":43.39,"h":43.39,"l":40.85,"c":41.31,"v":73},{"d":"2016-05-13","o":42.47,"h":43.63,"l":42.47,"c":43.51,"v":40},{"d":"2016-05-16","o":43.97,"h":43.97,"l":42.01,"c":42.12,"v":72},{"d":"2016-05-17","o":41.43,"h":41.54,"l":39.23,"c":39.81,"v":88},{"d":"2016-05-18","o":41.54,"h":43.39,"l":38.53,"c":38.53,"v":3322},{"d":"2016-05-19","o":39.46,"h":39.81,"l":36.34,"c":37.03,"v":164},{"d":"2016-05-20","o":39.11,"h":40.96,"l":38.42,"c":38.42,"v":60},{"d":"2016-05-23","o":38.19,"h":38.19,"l":38.19,"c":38.19,"v":2},{"d":"2016-05-24","o":42.01,"h":42.01,"l":42.01,"c":42.01,"v":352},{"d":"2016-05-25","o":42.35,"h":42.35,"l":41.77,"c":42.01,"v":246},{"d":"2016-05-26","o":43.05,"h":43.05,"l":43.05,"c":43.05,"v":23},{"d":"2016-05-27","o":42.93,"h":43.16,"l":42.7,"c":42.82,"v":54},{"d":"2016-05-31","o":42.93,"h":44.67,"l":41.66,"c":43.51,"v":182},{"d":"2016-06-01","o":43.97,"h":47.91,"l":43.97,"c":47.56,"v":207},{"d":"2016-06-02","o":42.82,"h":47.79,"l":42.82,"c":45.82,"v":226},{"d":"2016-06-03","o":46.29,"h":46.29,"l":43.97,"c":44.09,"v":331},{"d":"2016-06-06","o":46.29,"h":47.44,"l":45.36,"c":47.21,"v":246},{"d":"2016-06-07","o":47.68,"h":47.68,"l":47.33,"c":47.33,"v":380},{"d":"2016-06-08","o":48.14,"h":49.76,"l":48.14,"c":48.6,"v":86},{"d":"2016-06-09","o":48.14,"h":49.18,"l":45.94,"c":45.94,"v":315},{"d":"2016-06-10","o":46.63,"h":47.91,"l":45.59,"c":45.59,"v":189},{"d":"2016-06-13","o":44.9,"h":45.71,"l":42.7,"c":43.97,"v":209},{"d":"2016-06-14","o":45.13,"h":45.59,"l":44.67,"c":45.59,"v":34},{"d":"2016-06-15","o":45.13,"h":45.48,"l":43.28,"c":43.97,"v":461},{"d":"2016-06-16","o":42.93,"h":44.09,"l":42.93,"c":43.39,"v":42},{"d":"2016-06-17","o":43.97,"h":43.97,"l":43.86,"c":43.86,"v":56},{"d":"2016-06-20","o":45.01,"h":45.01,"l":42.7,"c":42.82,"v":57},{"d":"2016-06-21","o":45.82,"h":45.82,"l":44.78,"c":44.78,"v":30},{"d":"2016-06-22","o":44.9,"h":44.9,"l":43.39,"c":43.51,"v":348},{"d":"2016-06-23","o":43.86,"h":44.55,"l":43.05,"c":43.51,"v":219},{"d":"2016-06-24","o":43.86,"h":43.86,"l":42.24,"c":42.24,"v":56},{"d":"2016-06-27","o":42.47,"h":42.7,"l":41.08,"c":42.01,"v":223},{"d":"2016-06-28","o":41.89,"h":42.58,"l":41.66,"c":41.66,"v":857},{"d":"2016-06-29","o":41.66,"h":41.66,"l":41.66,"c":41.66,"v":497},{"d":"2016-06-30","o":36.68,"h":42.58,"l":36.68,"c":42.58,"v":239},{"d":"2016-07-01","o":44.55,"h":44.55,"l":39.34,"c":39.34,"v":507},{"d":"2016-07-05","o":43.63,"h":43.97,"l":41.89,"c":42.7,"v":261},{"d":"2016-07-06","o":42.47,"h":43.16,"l":42.47,"c":43.05,"v":137},{"d":"2016-07-07","o":42.58,"h":42.58,"l":42.01,"c":42.01,"v":67},{"d":"2016-07-08","o":42.58,"h":42.58,"l":40.15,"c":40.15,"v":275},{"d":"2016-07-11","o":40.5,"h":41.66,"l":39,"c":39.58,"v":364},{"d":"2016-07-12","o":45.59,"h":45.59,"l":40.5,"c":41.43,"v":353},{"d":"2016-07-13","o":41.43,"h":41.43,"l":41.31,"c":41.31,"v":35},{"d":"2016-07-14","o":41.66,"h":41.66,"l":40.15,"c":41.66,"v":151},{"d":"2016-07-15","o":41.43,"h":41.43,"l":41.08,"c":41.08,"v":91},{"d":"2016-07-18","o":40.39,"h":40.39,"l":38.19,"c":38.3,"v":912},{"d":"2016-07-19","o":39,"h":39.23,"l":37.96,"c":38.88,"v":318},{"d":"2016-07-20","o":39.34,"h":39.46,"l":39.23,"c":39.46,"v":270},{"d":"2016-07-21","o":40.04,"h":40.04,"l":38.42,"c":39.92,"v":936},{"d":"2016-07-22","o":39.34,"h":39.34,"l":38.88,"c":39.34,"v":130},{"d":"2016-07-25","o":39.46,"h":39.58,"l":38.19,"c":38.88,"v":222},{"d":"2016-07-26","o":39,"h":39.23,"l":37.03,"c":39.23,"v":149},{"d":"2016-07-27","o":37.72,"h":39.34,"l":36.68,"c":37.03,"v":774},{"d":"2016-07-28","o":38.42,"h":39.69,"l":38.42,"c":39.34,"v":894},{"d":"2016-07-29","o":39.81,"h":40.62,"l":38.19,"c":39.81,"v":742},{"d":"2016-08-01","o":39.58,"h":40.96,"l":39.34,"c":39.34,"v":83},{"d":"2016-08-02","o":39.34,"h":40.39,"l":39.23,"c":39.58,"v":311},{"d":"2016-08-03","o":40.27,"h":42.12,"l":39.34,"c":42.01,"v":2056},{"d":"2016-08-04","o":47.21,"h":50.34,"l":46.87,"c":50.22,"v":877},{"d":"2016-08-05","o":50.34,"h":61.22,"l":50.34,"c":57.86,"v":3381},{"d":"2016-08-08","o":48.83,"h":62.14,"l":48.83,"c":54.97,"v":1096},{"d":"2016-08-09","o":53.92,"h":58.32,"l":53.58,"c":55.54,"v":1601},{"d":"2016-08-10","o":57.4,"h":60.06,"l":56.82,"c":59.02,"v":480},{"d":"2016-08-11","o":62.6,"h":62.84,"l":58.21,"c":58.44,"v":1579},{"d":"2016-08-12","o":59.02,"h":59.02,"l":53.92,"c":54.04,"v":835},{"d":"2016-08-15","o":56.93,"h":60.29,"l":56.93,"c":58.44,"v":487},{"d":"2016-08-16","o":58.09,"h":61.22,"l":58.09,"c":60.06,"v":175},{"d":"2016-08-17","o":59.36,"h":60.87,"l":56.93,"c":56.93,"v":413},{"d":"2016-08-18","o":59.13,"h":59.36,"l":58.21,"c":58.21,"v":240},{"d":"2016-08-19","o":58.55,"h":59.02,"l":56.47,"c":57.86,"v":493},{"d":"2016-08-22","o":57.51,"h":58.55,"l":55.66,"c":56.12,"v":503},{"d":"2016-08-23","o":57.97,"h":60.75,"l":57.63,"c":60.17,"v":219},{"d":"2016-08-24","o":60.52,"h":66.89,"l":60.52,"c":63.88,"v":818},{"d":"2016-08-25","o":66.77,"h":67.46,"l":63.65,"c":66.65,"v":2021},{"d":"2016-08-26","o":67.81,"h":76.14,"l":67.12,"c":74.99,"v":1575},{"d":"2016-08-29","o":76.61,"h":99.29,"l":74.87,"c":92.69,"v":4490},{"d":"2016-08-30","o":101.02,"h":102.64,"l":78.92,"c":79.96,"v":2381},{"d":"2016-08-31","o":74.64,"h":79.61,"l":68.97,"c":72.79,"v":2617},{"d":"2016-09-01","o":77.07,"h":80.08,"l":74.06,"c":77.42,"v":829},{"d":"2016-09-02","o":82.04,"h":89.1,"l":80.66,"c":84.47,"v":632},{"d":"2016-09-06","o":89.33,"h":90.61,"l":86.79,"c":88.06,"v":2099},{"d":"2016-09-07","o":92.69,"h":94.66,"l":90.14,"c":94.43,"v":1157},{"d":"2016-09-08","o":97.55,"h":97.67,"l":93.85,"c":95.12,"v":1878},{"d":"2016-09-09","o":95.12,"h":97.67,"l":85.86,"c":93.5,"v":1503},{"d":"2016-09-12","o":94.43,"h":96.74,"l":92.57,"c":95.93,"v":1621},{"d":"2016-09-13","o":95.35,"h":95.35,"l":92.57,"c":93.62,"v":257},{"d":"2016-09-14","o":92.34,"h":94.31,"l":91.19,"c":94.08,"v":682},{"d":"2016-09-15","o":94.89,"h":101.83,"l":94.43,"c":101.72,"v":1068},{"d":"2016-09-16","o":103.45,"h":109.93,"l":103.45,"c":104.49,"v":2261},{"d":"2016-09-19","o":109.24,"h":110.4,"l":105.88,"c":109.35,"v":1524},{"d":"2016-09-20","o":111.9,"h":117.34,"l":110.51,"c":117.34,"v":1955},{"d":"2016-09-21","o":121.5,"h":126.13,"l":118.96,"c":125.55,"v":2049},{"d":"2016-09-22","o":128.45,"h":129.6,"l":114.68,"c":115.72,"v":3642},{"d":"2016-09-23","o":111.9,"h":120.35,"l":106.23,"c":116.41,"v":3202},{"d":"2016-09-26","o":116.64,"h":121.5,"l":116.3,"c":118.03,"v":1457},{"d":"2016-09-27","o":120,"h":122.66,"l":115.72,"c":118.61,"v":1359},{"d":"2016-09-28","o":120.35,"h":120.35,"l":113.4,"c":120.35,"v":1606},{"d":"2016-09-29","o":120.35,"h":121.5,"l":118.03,"c":120.35,"v":1095},{"d":"2016-09-30","o":123.12,"h":126.13,"l":120.35,"c":122.66,"v":1410},{"d":"2016-10-03","o":122.66,"h":130.76,"l":122.66,"c":129.37,"v":4925},{"d":"2016-10-04","o":130.65,"h":141.18,"l":130.65,"c":133.77,"v":6111},{"d":"2016-10-05","o":154.83,"h":160.85,"l":149.05,"c":157.26,"v":4835},{"d":"2016-10-06","o":156.22,"h":210.61,"l":156.22,"c":176.12,"v":9140},{"d":"2016-10-07","o":182.26,"h":198.46,"l":177.05,"c":196.72,"v":6232},{"d":"2016-10-10","o":200.19,"h":211.76,"l":192.09,"c":208.29,"v":4141},{"d":"2016-10-11","o":215.24,"h":218.71,"l":200.19,"c":208.29,"v":3970},{"d":"2016-10-12","o":209.45,"h":210.84,"l":173.58,"c":189.78,"v":4511},{"d":"2016-10-13","o":183.88,"h":190.94,"l":171.49,"c":175.89,"v":4221},{"d":"2016-10-14","o":177.97,"h":190.94,"l":175.89,"c":181.68,"v":3710},{"d":"2016-10-17","o":187.23,"h":188.62,"l":183.99,"c":187.46,"v":2851},{"d":"2016-10-18","o":193.48,"h":200.19,"l":189.32,"c":197.88,"v":4756},{"d":"2016-10-19","o":202.04,"h":203.66,"l":190.94,"c":191.86,"v":4131},{"d":"2016-10-20","o":190.94,"h":197.88,"l":185.03,"c":197.88,"v":4245},{"d":"2016-10-21","o":193.25,"h":196.72,"l":189.66,"c":194.52,"v":2122},{"d":"2016-10-24","o":194.99,"h":203.66,"l":193.94,"c":203.66,"v":5044},{"d":"2016-10-25","o":206.79,"h":207.14,"l":186.31,"c":195.45,"v":3547},{"d":"2016-10-26","o":184.8,"h":195.22,"l":181.45,"c":192.09,"v":3857},{"d":"2016-10-27","o":195.56,"h":202.51,"l":193.25,"c":199.04,"v":4561},{"d":"2016-10-28","o":193.13,"h":199.04,"l":187.46,"c":195.56,"v":5284},{"d":"2016-10-31","o":193.94,"h":195.56,"l":189.55,"c":191.86,"v":3058},{"d":"2016-11-01","o":192.09,"h":193.25,"l":186.19,"c":187.12,"v":2624},{"d":"2016-11-02","o":187.23,"h":188.62,"l":177.63,"c":181.68,"v":3791},{"d":"2016-11-03","o":180.06,"h":180.06,"l":159.69,"c":162.01,"v":4213},{"d":"2016-11-04","o":152.05,"h":172.3,"l":134.23,"c":170.11,"v":7020},{"d":"2016-11-07","o":177.74,"h":193.48,"l":173,"c":190.01,"v":6505},{"d":"2016-11-08","o":195.33,"h":196.03,"l":177.16,"c":184.92,"v":7383},{"d":"2016-11-09","o":159.58,"h":179.36,"l":156.22,"c":175.2,"v":7441},{"d":"2016-11-10","o":181.56,"h":184.11,"l":178.09,"c":181.68,"v":5274},{"d":"2016-11-11","o":182.84,"h":187.46,"l":175.89,"c":179.83,"v":3867},{"d":"2016-11-14","o":183.99,"h":185.15,"l":176.93,"c":183.53,"v":3404},{"d":"2016-11-15","o":187.81,"h":229.12,"l":185.15,"c":227.97,"v":8331},{"d":"2016-11-16","o":244.17,"h":342.87,"l":195.56,"c":254.35,"v":34063},{"d":"2016-11-17","o":268.47,"h":292.77,"l":260.25,"c":277.15,"v":11569},{"d":"2016-11-18","o":289.64,"h":314.75,"l":265.34,"c":278.77,"v":8209},{"d":"2016-11-21","o":285.01,"h":291.61,"l":225.65,"c":241.97,"v":8698},{"d":"2016-11-22","o":219.86,"h":231.32,"l":187.23,"c":210.61,"v":12271},{"d":"2016-11-23","o":193.94,"h":243.82,"l":191.51,"c":243.82,"v":10680},{"d":"2016-11-25","o":245.32,"h":249.95,"l":230.97,"c":234.91,"v":4002},{"d":"2016-11-28","o":244.51,"h":249.95,"l":233.75,"c":236.07,"v":3712},{"d":"2016-11-29","o":240.12,"h":243.01,"l":226.81,"c":228.66,"v":2410},{"d":"2016-11-30","o":246.48,"h":246.48,"l":229.7,"c":232.02,"v":3864},{"d":"2016-12-01","o":237.22,"h":243.01,"l":219.86,"c":224.96,"v":6229},{"d":"2016-12-02","o":229.7,"h":232.59,"l":209.33,"c":210.61,"v":7302},{"d":"2016-12-05","o":210.61,"h":210.61,"l":175.66,"c":190.94,"v":10329},{"d":"2016-12-06","o":185.15,"h":186.31,"l":170.11,"c":180.52,"v":6069},{"d":"2016-12-07","o":175.43,"h":192.09,"l":172.88,"c":189.78,"v":5131},{"d":"2016-12-08","o":197.88,"h":197.88,"l":175.89,"c":176.7,"v":6562},{"d":"2016-12-09","o":177.86,"h":181.68,"l":173.35,"c":179.25,"v":2278},{"d":"2016-12-12","o":183.76,"h":212.92,"l":176.82,"c":203.09,"v":5822},{"d":"2016-12-13","o":214.77,"h":218.71,"l":197.88,"c":214.54,"v":8608},{"d":"2016-12-14","o":227.27,"h":233.75,"l":197.88,"c":202.51,"v":8373},{"d":"2016-12-15","o":204.47,"h":208.29,"l":192.09,"c":205.17,"v":5125},{"d":"2016-12-16","o":207.14,"h":209.33,"l":202.51,"c":205.98,"v":3053},{"d":"2016-12-19","o":207.02,"h":209.45,"l":186.42,"c":187.93,"v":5324},{"d":"2016-12-20","o":182.6,"h":190.94,"l":174.73,"c":183.76,"v":4218},{"d":"2016-12-21","o":187.12,"h":189.78,"l":174.73,"c":181.79,"v":3360},{"d":"2016-12-22","o":175.31,"h":192.09,"l":175.31,"c":192.09,"v":3350},{"d":"2016-12-23","o":197.53,"h":200.19,"l":189.89,"c":193.25,"v":2630},{"d":"2016-12-27","o":200.77,"h":202.51,"l":192.44,"c":200.19,"v":3828},{"d":"2016-12-28","o":196.37,"h":200.19,"l":193.25,"c":196.72,"v":3787},{"d":"2016-12-29","o":195.45,"h":200.19,"l":188.62,"c":197.18,"v":2130},{"d":"2016-12-30","o":196.72,"h":201.35,"l":195.56,"c":199.04,"v":4679},{"d":"2017-01-03","o":199.04,"h":210.61,"l":197.99,"c":205.98,"v":7574},{"d":"2017-01-04","o":211.42,"h":211.76,"l":208.29,"c":210.61,"v":6238},{"d":"2017-01-05","o":214.08,"h":216.39,"l":210.61,"c":215.24,"v":5560},{"d":"2017-01-06","o":218.71,"h":218.71,"l":212.69,"c":215.24,"v":4816},{"d":"2017-01-09","o":215.24,"h":229.12,"l":213.5,"c":227.04,"v":7858},{"d":"2017-01-10","o":229.01,"h":231.44,"l":221.02,"c":223.57,"v":6330},{"d":"2017-01-11","o":223.22,"h":225.65,"l":211.19,"c":218.71,"v":6142},{"d":"2017-01-12","o":219.52,"h":221.02,"l":208.29,"c":218.01,"v":4995},{"d":"2017-01-13","o":218.82,"h":223.34,"l":216.74,"c":220.91,"v":3816},{"d":"2017-01-17","o":229.47,"h":236.07,"l":221.02,"c":231.44,"v":9338},{"d":"2017-01-18","o":231.9,"h":233.75,"l":221.02,"c":223.34,"v":7123},{"d":"2017-01-19","o":222.64,"h":225.65,"l":219.86,"c":223.11,"v":3651},{"d":"2017-01-20","o":223.11,"h":226.81,"l":217.55,"c":224.49,"v":4932},{"d":"2017-01-23","o":231.44,"h":236.07,"l":225.65,"c":233.75,"v":7285},{"d":"2017-01-24","o":237.22,"h":239.42,"l":225.65,"c":227.97,"v":6393},{"d":"2017-01-25","o":214.66,"h":225.65,"l":202.51,"c":214.08,"v":11726},{"d":"2017-01-26","o":216.05,"h":216.39,"l":209.8,"c":209.8,"v":3985},{"d":"2017-01-27","o":211.19,"h":211.76,"l":205.98,"c":209.45,"v":5163},{"d":"2017-01-30","o":206.67,"h":210.61,"l":197.88,"c":201.35,"v":7700},{"d":"2017-01-31","o":201.35,"h":208.29,"l":199.04,"c":202.51,"v":3789},{"d":"2017-02-01","o":204.82,"h":204.82,"l":200.19,"c":204.82,"v":3056},{"d":"2017-02-02","o":208.64,"h":209.45,"l":201.35,"c":204.82,"v":3449},{"d":"2017-02-03","o":205.4,"h":205.98,"l":201.93,"c":203.66,"v":3310},{"d":"2017-02-06","o":203.78,"h":208.29,"l":199.04,"c":205.63,"v":3500},{"d":"2017-02-07","o":208.29,"h":216.74,"l":204.82,"c":214.08,"v":5468},{"d":"2017-02-08","o":216.86,"h":223.34,"l":214.08,"c":222.18,"v":6028},{"d":"2017-02-09","o":222.18,"h":231.44,"l":218.71,"c":225.65,"v":7019},{"d":"2017-02-10","o":231.44,"h":233.17,"l":222.53,"c":225.42,"v":5713},{"d":"2017-02-13","o":226.81,"h":231.44,"l":221.02,"c":228.89,"v":6952},{"d":"2017-02-14","o":231.21,"h":234.91,"l":224.49,"c":226.81,"v":5203},{"d":"2017-02-15","o":227.27,"h":227.97,"l":217.55,"c":226.81,"v":4818},{"d":"2017-02-16","o":228.43,"h":231.44,"l":226.81,"c":229.12,"v":4575},{"d":"2017-02-17","o":231.09,"h":235.14,"l":226.81,"c":232.59,"v":6953},{"d":"2017-02-21","o":237.34,"h":244.17,"l":234.91,"c":242.78,"v":12479},{"d":"2017-02-22","o":244.4,"h":248.79,"l":240.69,"c":245.09,"v":10796},{"d":"2017-02-23","o":248.68,"h":251.11,"l":236.99,"c":237.22,"v":8017},{"d":"2017-02-24","o":225.77,"h":233.75,"l":217.55,"c":230.28,"v":10551},{"d":"2017-02-27","o":227.62,"h":234.91,"l":225.65,"c":232.02,"v":6709},{"d":"2017-02-28","o":230.97,"h":234.91,"l":221.6,"c":222.18,"v":5750},{"d":"2017-03-01","o":225.65,"h":226.81,"l":221.02,"c":224.38,"v":4062},{"d":"2017-03-02","o":224.49,"h":224.49,"l":217.55,"c":218.01,"v":7746},{"d":"2017-03-03","o":218.94,"h":223.34,"l":216.39,"c":222.18,"v":3101},{"d":"2017-03-06","o":225.3,"h":226.81,"l":219.86,"c":220.91,"v":4113},{"d":"2017-03-07","o":220.1,"h":222.18,"l":203.66,"c":205.98,"v":9073},{"d":"2017-03-08","o":193.94,"h":199.04,"l":189.78,"c":194.41,"v":13553},{"d":"2017-03-09","o":193.25,"h":210.26,"l":190.94,"c":205.98,"v":4721},{"d":"2017-03-10","o":212,"h":213.62,"l":204.01,"c":206.9,"v":2879},{"d":"2017-03-13","o":209.33,"h":211.76,"l":205.28,"c":207.71,"v":2772},{"d":"2017-03-14","o":207.14,"h":208.29,"l":203.66,"c":207.14,"v":1569},{"d":"2017-03-15","o":206.79,"h":209.45,"l":203.66,"c":208.29,"v":2176},{"d":"2017-03-16","o":208.41,"h":209.45,"l":205.98,"c":208.29,"v":1938},{"d":"2017-03-17","o":208.99,"h":209.45,"l":204.24,"c":205.98,"v":2034},{"d":"2017-03-20","o":208.52,"h":209.45,"l":195.56,"c":197.88,"v":5061},{"d":"2017-03-21","o":200.77,"h":202.51,"l":195.56,"c":196.61,"v":2974},{"d":"2017-03-22","o":193.94,"h":197.88,"l":190.94,"c":197.88,"v":3261},{"d":"2017-03-23","o":200.77,"h":203.66,"l":197.88,"c":199.04,"v":1448},{"d":"2017-03-24","o":201.23,"h":201.35,"l":196.03,"c":196.72,"v":2010},{"d":"2017-03-27","o":217.78,"h":219.86,"l":208.29,"c":219.4,"v":7084},{"d":"2017-03-28","o":225.54,"h":231.44,"l":221.02,"c":224.49,"v":8302},{"d":"2017-03-29","o":226.11,"h":231.44,"l":219.86,"c":225.42,"v":5178},{"d":"2017-03-30","o":225.07,"h":230.28,"l":222.18,"c":224.49,"v":3894},{"d":"2017-03-31","o":225.65,"h":229.12,"l":219.86,"c":225.07,"v":3116},{"d":"2017-04-03","o":225.54,"h":231.44,"l":222.18,"c":224.38,"v":4562},{"d":"2017-04-04","o":224.38,"h":230.28,"l":222.18,"c":224.49,"v":2876},{"d":"2017-04-05","o":226.23,"h":232.59,"l":224.49,"c":229.12,"v":5312},{"d":"2017-04-06","o":231.32,"h":233.75,"l":229.12,"c":233.75,"v":6034},{"d":"2017-04-07","o":234.91,"h":243.01,"l":231.44,"c":243.01,"v":6772},{"d":"2017-04-10","o":247.29,"h":285.82,"l":245.32,"c":284.67,"v":22359},{"d":"2017-04-11","o":301.68,"h":306.89,"l":233.4,"c":260.37,"v":19855},{"d":"2017-04-12","o":263.84,"h":270.78,"l":248.79,"c":266.15,"v":9675},{"d":"2017-04-13","o":268,"h":275.41,"l":233.75,"c":245.32,"v":12041},{"d":"2017-04-17","o":244.74,"h":248.79,"l":231.44,"c":236.07,"v":10471},{"d":"2017-04-18","o":227.27,"h":229.12,"l":219.86,"c":224.49,"v":7959},{"d":"2017-04-19","o":230.4,"h":245.32,"l":229.12,"c":243.59,"v":7670},{"d":"2017-04-20","o":248.22,"h":249.95,"l":232.59,"c":234.91,"v":5098},{"d":"2017-04-21","o":237.8,"h":239.54,"l":232.59,"c":237.22,"v":3411},{"d":"2017-04-24","o":240.12,"h":244.17,"l":235.02,"c":237.22,"v":5768},{"d":"2017-04-25","o":237.8,"h":239.54,"l":223.34,"c":226.81,"v":7407},{"d":"2017-04-26","o":222.18,"h":225.65,"l":219.86,"c":222.06,"v":5729},{"d":"2017-04-27","o":219.29,"h":221.02,"l":210.61,"c":214.54,"v":7796},{"d":"2017-04-28","o":214.08,"h":224.49,"l":212.46,"c":221.02,"v":4631},{"d":"2017-05-01","o":225.07,"h":228.89,"l":222.18,"c":228.2,"v":4978},{"d":"2017-05-02","o":229.7,"h":232.59,"l":226.81,"c":228.2,"v":4682},{"d":"2017-05-03","o":230.51,"h":233.64,"l":229.12,"c":231.44,"v":2814},{"d":"2017-05-04","o":230.28,"h":232.59,"l":222.18,"c":226.81,"v":4632},{"d":"2017-05-05","o":227.97,"h":227.97,"l":221.02,"c":223.34,"v":3258},{"d":"2017-05-08","o":229.7,"h":229.7,"l":222.18,"c":226.81,"v":2746},{"d":"2017-05-09","o":228.54,"h":229.12,"l":216.39,"c":219.86,"v":4482},{"d":"2017-05-10","o":218.71,"h":219.86,"l":209.45,"c":211.65,"v":4601},{"d":"2017-05-11","o":208.29,"h":217.55,"l":202.51,"c":217.55,"v":4326},{"d":"2017-05-12","o":216.97,"h":217.55,"l":205.98,"c":209.45,"v":3095},{"d":"2017-05-15","o":215.24,"h":218.71,"l":211.76,"c":214.08,"v":2621},{"d":"2017-05-16","o":216.39,"h":217.55,"l":210.61,"c":214.08,"v":2280},{"d":"2017-05-17","o":214.54,"h":216.39,"l":208.29,"c":212.92,"v":3119},{"d":"2017-05-18","o":210.61,"h":214.08,"l":208.29,"c":212.34,"v":2239},{"d":"2017-05-19","o":214.08,"h":215.24,"l":211.19,"c":213.04,"v":2115},{"d":"2017-05-22","o":216.97,"h":218.71,"l":215.24,"c":218.71,"v":2817},{"d":"2017-05-23","o":216.97,"h":218.71,"l":212.57,"c":215.24,"v":1830},{"d":"2017-05-24","o":215.24,"h":215.47,"l":212.92,"c":215.24,"v":1624},{"d":"2017-05-25","o":215.24,"h":215.24,"l":215.24,"c":215.24,"v":0},{"d":"2017-05-26","o":215.24,"h":215.24,"l":215.24,"c":215.24,"v":0},{"d":"2017-05-30","o":216.39,"h":221.02,"l":208.29,"c":211.53,"v":5357},{"d":"2017-05-31","o":199.96,"h":199.96,"l":199.96,"c":199.96,"v":8294},{"d":"2017-06-01","o":200.77,"h":202.51,"l":197.53,"c":199.04,"v":3143},{"d":"2017-06-02","o":197.3,"h":199.04,"l":185.15,"c":190.82,"v":6926},{"d":"2017-06-05","o":192.67,"h":195.56,"l":179.13,"c":181.68,"v":7205},{"d":"2017-06-06","o":174.16,"h":181.68,"l":171.26,"c":172.54,"v":11075},{"d":"2017-06-07","o":168.37,"h":186.31,"l":162.01,"c":183.76,"v":8868},{"d":"2017-06-08","o":188.62,"h":204.82,"l":183.07,"c":197.88,"v":5237},{"d":"2017-06-09","o":197.3,"h":200.19,"l":188.62,"c":192.9,"v":4604},{"d":"2017-06-12","o":196.14,"h":199.27,"l":189.55,"c":191.28,"v":3490},{"d":"2017-06-13","o":193.25,"h":196.72,"l":182.84,"c":186.65,"v":3582},{"d":"2017-06-14","o":186.89,"h":189.78,"l":182.84,"c":186.31,"v":1988},{"d":"2017-06-15","o":185.15,"h":187.46,"l":176.47,"c":177.97,"v":2747},{"d":"2017-06-16","o":181.68,"h":187.46,"l":179.36,"c":183.99,"v":2557},{"d":"2017-06-19","o":190.94,"h":193.25,"l":186.31,"c":189.55,"v":2530},{"d":"2017-06-20","o":190.36,"h":192.09,"l":186.31,"c":187.46,"v":2045},{"d":"2017-06-21","o":186.89,"h":188.62,"l":183.99,"c":185.15,"v":1793},{"d":"2017-06-22","o":188.04,"h":193.25,"l":185.15,"c":191.98,"v":2192},{"d":"2017-06-23","o":190.94,"h":192.09,"l":186.08,"c":188.62,"v":2144},{"d":"2017-06-26","o":190.36,"h":192.21,"l":187.35,"c":189.78,"v":2216},{"d":"2017-06-27","o":189.2,"h":190.94,"l":186.31,"c":189.78,"v":1437},{"d":"2017-06-28","o":189.2,"h":194.41,"l":187.81,"c":193.25,"v":2693},{"d":"2017-06-29","o":195.56,"h":196.72,"l":190.01,"c":191.75,"v":3172},{"d":"2017-06-30","o":190.36,"h":195.56,"l":190.36,"c":193.13,"v":1213},{"d":"2017-07-03","o":192.09,"h":202.51,"l":192.09,"c":197.88,"v":2313},{"d":"2017-07-05","o":198.46,"h":200.19,"l":188.62,"c":190.94,"v":2700},{"d":"2017-07-06","o":193.25,"h":197.88,"l":188.62,"c":190.94,"v":1222},{"d":"2017-07-07","o":190.36,"h":192.09,"l":185.15,"c":186.31,"v":2080},{"d":"2017-07-10","o":188.97,"h":194.64,"l":188.62,"c":194.41,"v":1987},{"d":"2017-07-11","o":194.41,"h":197.88,"l":193.25,"c":197.53,"v":2006},{"d":"2017-07-12","o":197.3,"h":220.91,"l":196.72,"c":216.39,"v":5864},{"d":"2017-07-13","o":215.81,"h":220.1,"l":214.08,"c":215.12,"v":4902},{"d":"2017-07-14","o":213.62,"h":216.39,"l":210.61,"c":216.39,"v":3300},{"d":"2017-07-17","o":217.55,"h":226.81,"l":215.47,"c":225.42,"v":6924},{"d":"2017-07-18","o":228.54,"h":229.12,"l":219.86,"c":225.65,"v":4152},{"d":"2017-07-19","o":227.39,"h":230.28,"l":224.49,"c":227.73,"v":4298},{"d":"2017-07-20","o":227.39,"h":229.12,"l":221.02,"c":222.76,"v":4604},{"d":"2017-07-21","o":226.23,"h":240.69,"l":223.34,"c":239.54,"v":8982},{"d":"2017-07-24","o":245.9,"h":260.37,"l":240.58,"c":252.27,"v":13134},{"d":"2017-07-25","o":254.58,"h":255.74,"l":245.32,"c":249.95,"v":7144},{"d":"2017-07-26","o":248.22,"h":249.95,"l":243.01,"c":249.95,"v":4331},{"d":"2017-07-27","o":252.5,"h":253.42,"l":244.17,"c":249.95,"v":6080},{"d":"2017-07-28","o":252.96,"h":254.58,"l":248.79,"c":249.72,"v":2992},{"d":"2017-07-31","o":252.27,"h":254.58,"l":248.79,"c":252.27,"v":3922},{"d":"2017-08-01","o":249.37,"h":253.42,"l":245.32,"c":247.64,"v":4658},{"d":"2017-08-02","o":245.9,"h":247.64,"l":232.59,"c":236.07,"v":6314},{"d":"2017-08-03","o":233.75,"h":235.49,"l":218.59,"c":224.49,"v":7938},{"d":"2017-08-04","o":222.76,"h":225.65,"l":215.24,"c":219.86,"v":4910},{"d":"2017-08-07","o":218.13,"h":226.81,"l":209.45,"c":226.81,"v":3665},{"d":"2017-08-08","o":225.07,"h":231.44,"l":222.18,"c":227.97,"v":6244},{"d":"2017-08-09","o":229.7,"h":232.59,"l":229.01,"c":229.12,"v":2904},{"d":"2017-08-10","o":230.28,"h":231.44,"l":223.34,"c":224.49,"v":2533},{"d":"2017-08-11","o":225.07,"h":226.81,"l":219.86,"c":222.18,"v":3566},{"d":"2017-08-14","o":223.92,"h":229.12,"l":220.91,"c":227.97,"v":2657},{"d":"2017-08-15","o":226.81,"h":230.16,"l":225.65,"c":229.01,"v":2145},{"d":"2017-08-16","o":229.7,"h":230.28,"l":226.81,"c":230.28,"v":2363},{"d":"2017-08-17","o":228.54,"h":230.28,"l":225.65,"c":226.23,"v":2218},{"d":"2017-08-18","o":226.81,"h":228.08,"l":223.34,"c":225.65,"v":2506},{"d":"2017-08-21","o":228.54,"h":228.54,"l":221.02,"c":223.34,"v":2143},{"d":"2017-08-22","o":224.49,"h":225.65,"l":219.86,"c":224.49,"v":2443},{"d":"2017-08-23","o":222.18,"h":227.97,"l":222.18,"c":226.81,"v":2326},{"d":"2017-08-24","o":225.65,"h":229.12,"l":224.49,"c":225.65,"v":1981},{"d":"2017-08-25","o":226.23,"h":230.28,"l":223.45,"c":226.69,"v":1905},{"d":"2017-08-28","o":226.81,"h":227.97,"l":224.49,"c":225.65,"v":1547},{"d":"2017-08-29","o":226.81,"h":227.16,"l":222.18,"c":224.49,"v":1441},{"d":"2017-08-30","o":222.76,"h":225.65,"l":222.18,"c":223.34,"v":1860},{"d":"2017-08-31","o":226.23,"h":233.75,"l":225.65,"c":231.44,"v":5326},{"d":"2017-09-01","o":233.75,"h":237.22,"l":231.44,"c":233.75,"v":3529},{"d":"2017-09-05","o":233.75,"h":238.38,"l":232.59,"c":234.91,"v":3396},{"d":"2017-09-06","o":233.52,"h":240.69,"l":231.44,"c":237.22,"v":2820},{"d":"2017-09-07","o":240.12,"h":241.85,"l":238.38,"c":239.54,"v":2834},{"d":"2017-09-08","o":240.12,"h":248.79,"l":238.38,"c":245.32,"v":5594},{"d":"2017-09-11","o":247.64,"h":256.89,"l":245.32,"c":256.89,"v":7576},{"d":"2017-09-12","o":258.63,"h":262.68,"l":258.05,"c":260.37,"v":9248},{"d":"2017-09-13","o":261.52,"h":265,"l":248.79,"c":250.88,"v":6937},{"d":"2017-09-14","o":248.79,"h":251.11,"l":241.85,"c":247.64,"v":5316},{"d":"2017-09-15","o":251.69,"h":255.74,"l":248.79,"c":255.62,"v":4412},{"d":"2017-09-18","o":256.32,"h":260.37,"l":254.58,"c":256.08,"v":8028},{"d":"2017-09-19","o":258.63,"h":265,"l":256.89,"c":262.68,"v":6601},{"d":"2017-09-20","o":264.42,"h":268.47,"l":261.52,"c":265,"v":6992},{"d":"2017-09-21","o":263.26,"h":266.15,"l":254.58,"c":258.05,"v":5153},{"d":"2017-09-22","o":258.05,"h":263.84,"l":253.42,"c":261.52,"v":5850},{"d":"2017-09-25","o":262.68,"h":269.62,"l":262.68,"c":266.15,"v":5818},{"d":"2017-09-26","o":268.47,"h":271.94,"l":260.37,"c":263.84,"v":6798},{"d":"2017-09-27","o":263.26,"h":265,"l":259.21,"c":259.79,"v":4329},{"d":"2017-09-28","o":260.02,"h":260.37,"l":255.74,"c":259.21,"v":3318},{"d":"2017-09-29","o":258.05,"h":260.37,"l":254.58,"c":258.05,"v":4300},{"d":"2017-10-02","o":259.79,"h":265,"l":258.75,"c":263.61,"v":3621},{"d":"2017-10-03","o":265,"h":267.31,"l":263.84,"c":265,"v":4528},{"d":"2017-10-04","o":269.28,"h":271.94,"l":265,"c":270.78,"v":5125},{"d":"2017-10-05","o":274.25,"h":295.08,"l":269.62,"c":286.06,"v":14846},{"d":"2017-10-06","o":293.35,"h":295.08,"l":269.74,"c":280.04,"v":14037},{"d":"2017-10-09","o":281.2,"h":291.61,"l":281.2,"c":290.45,"v":6649},{"d":"2017-10-10","o":280.62,"h":281.2,"l":273.1,"c":275.41,"v":11895},{"d":"2017-10-11","o":273.1,"h":281.2,"l":267.89,"c":278.88,"v":7043},{"d":"2017-10-12","o":280.62,"h":282.35,"l":273.1,"c":274.25,"v":4852},{"d":"2017-10-13","o":274.25,"h":275.41,"l":266.15,"c":270.43,"v":6315},{"d":"2017-10-16","o":269.62,"h":274.25,"l":265.81,"c":267.31,"v":6511},{"d":"2017-10-17","o":264.42,"h":265,"l":244.17,"c":255.04,"v":14552},{"d":"2017-10-18","o":255.16,"h":267.19,"l":249.95,"c":262.33,"v":7144},{"d":"2017-10-19","o":263.26,"h":265,"l":252.27,"c":254.58,"v":5680},{"d":"2017-10-20","o":253.42,"h":261.52,"l":252.27,"c":257.94,"v":4016},{"d":"2017-10-23","o":262.1,"h":265,"l":260.37,"c":263.72,"v":4787},{"d":"2017-10-24","o":262.1,"h":265.57,"l":260.37,"c":261.52,"v":3265},{"d":"2017-10-25","o":262.68,"h":265.34,"l":259.21,"c":262.68,"v":3341},{"d":"2017-10-26","o":262.68,"h":263.84,"l":256.89,"c":259.21,"v":3341},{"d":"2017-10-27","o":258.63,"h":260.37,"l":254.58,"c":256.89,"v":3640},{"d":"2017-10-30","o":270.78,"h":277.72,"l":265,"c":269.62,"v":10806},{"d":"2017-10-31","o":274.25,"h":277.72,"l":270.78,"c":272.98,"v":9433},{"d":"2017-11-01","o":278.88,"h":280.04,"l":273.1,"c":276.45,"v":6321},{"d":"2017-11-02","o":279.46,"h":280.04,"l":270.78,"c":277.72,"v":9724},{"d":"2017-11-03","o":282.35,"h":285.82,"l":278.88,"c":285.82,"v":7904},{"d":"2017-11-06","o":293.92,"h":318.23,"l":291.61,"c":318.23,"v":24321},{"d":"2017-11-07","o":339.63,"h":363.36,"l":321.47,"c":340.21,"v":41573},{"d":"2017-11-08","o":345.42,"h":371.46,"l":343.68,"c":356.41,"v":25423},{"d":"2017-11-09","o":368.56,"h":372.61,"l":349.35,"c":369.14,"v":20363},{"d":"2017-11-10","o":375.51,"h":450.14,"l":371.11,"c":425.5,"v":43890},{"d":"2017-11-13","o":500.48,"h":542.72,"l":458.71,"c":541.56,"v":61952},{"d":"2017-11-14","o":579.75,"h":630.67,"l":484.74,"c":583.22,"v":83030},{"d":"2017-11-15","o":597.11,"h":612.15,"l":536.82,"c":564.71,"v":40943},{"d":"2017-11-16","o":534.62,"h":542.72,"l":472.13,"c":491.22,"v":60354},{"d":"2017-11-17","o":480.81,"h":518.42,"l":453.62,"c":502.22,"v":30202},{"d":"2017-11-20","o":519.58,"h":534.62,"l":506.62,"c":529.87,"v":21464},{"d":"2017-11-21","o":541.56,"h":549.66,"l":532.3,"c":547.35,"v":16190},{"d":"2017-11-22","o":555.45,"h":587.85,"l":553.13,"c":586.69,"v":23075},{"d":"2017-11-24","o":629.51,"h":660.75,"l":627.19,"c":654.97,"v":28805},{"d":"2017-11-27","o":684.47,"h":769.53,"l":681.93,"c":749.86,"v":60534},{"d":"2017-11-28","o":781.68,"h":793.83,"l":635.64,"c":705.88,"v":54569},{"d":"2017-11-29","o":648.6,"h":682.74,"l":592.48,"c":607.52,"v":43965},{"d":"2017-11-30","o":555.45,"h":700.1,"l":553.13,"c":694.31,"v":42581},{"d":"2017-12-01","o":694.31,"h":712.83,"l":660.87,"c":685.05,"v":28015},{"d":"2017-12-04","o":704.73,"h":713.29,"l":670.82,"c":676.95,"v":20026},{"d":"2017-12-05","o":676.95,"h":687.37,"l":664.22,"c":673.48,"v":14282},{"d":"2017-12-06","o":670.01,"h":675.8,"l":624.88,"c":632.98,"v":20723},{"d":"2017-12-07","o":617.36,"h":624.88,"l":569.33,"c":601.74,"v":36521},{"d":"2017-12-08","o":602.31,"h":649.18,"l":594.79,"c":638.53,"v":18230},{"d":"2017-12-11","o":663.07,"h":673.48,"l":647.79,"c":658.44,"v":17200},{"d":"2017-12-12","o":674.64,"h":676.95,"l":637.61,"c":651.26,"v":13471},{"d":"2017-12-13","o":659.02,"h":659.59,"l":625.81,"c":632.86,"v":10598},{"d":"2017-12-14","o":633.56,"h":648.02,"l":629.51,"c":645.71,"v":9998},{"d":"2017-12-15","o":661.91,"h":664.22,"l":630.67,"c":634.02,"v":8601},{"d":"2017-12-18","o":634.72,"h":637.49,"l":623.72,"c":631.82,"v":12480},{"d":"2017-12-19","o":643.39,"h":645.13,"l":628.35,"c":638.19,"v":11023},{"d":"2017-12-20","o":641.66,"h":643.39,"l":626.04,"c":632.98,"v":9674},{"d":"2017-12-21","o":634.72,"h":639.92,"l":630.67,"c":636.45,"v":9318},{"d":"2017-12-22","o":638.77,"h":672.32,"l":626.04,"c":656.12,"v":16913},{"d":"2017-12-26","o":689.1,"h":734.81,"l":676.95,"c":712.83,"v":21806},{"d":"2017-12-27","o":696.62,"h":737.13,"l":676.37,"c":737.13,"v":25578},{"d":"2017-12-28","o":749.86,"h":829.7,"l":744.07,"c":829.7,"v":47845},{"d":"2017-12-29","o":867.89,"h":969.72,"l":788.04,"c":882.93,"v":85597},{"d":"2018-01-02","o":994.6,"h":1099.32,"l":933.73,"c":1097.01,"v":79944},{"d":"2018-01-03","o":1206.94,"h":1368.95,"l":1156.49,"c":1308.78,"v":119521},{"d":"2018-01-04","o":1271.75,"h":1296.05,"l":1062.3,"c":1209.26,"v":120160},{"d":"2018-01-05","o":1147.35,"h":1259.02,"l":1114.25,"c":1227.77,"v":51944},{"d":"2018-01-08","o":1327.29,"h":1356.22,"l":1264.46,"c":1294.31,"v":43089},{"d":"2018-01-09","o":1313.98,"h":1316.64,"l":1206.94,"c":1266.08,"v":50565},{"d":"2018-01-10","o":1283.32,"h":1292.57,"l":1217.24,"c":1231.24,"v":24887},{"d":"2018-01-11","o":1194.21,"h":1201.16,"l":1113.21,"c":1128.25,"v":46627},{"d":"2018-01-12","o":1077.34,"h":1085.44,"l":887.91,"c":960.46,"v":85295},{"d":"2018-01-16","o":1134.04,"h":1203.82,"l":1076.18,"c":1113.21,"v":45273},{"d":"2018-01-17","o":1150.24,"h":1172.23,"l":1105.11,"c":1147.93,"v":23083},{"d":"2018-01-18","o":1117.84,"h":1250.92,"l":1094.7,"c":1211.34,"v":36289},{"d":"2018-01-19","o":1239.92,"h":1265.96,"l":1231.82,"c":1246.29,"v":20390},{"d":"2018-01-22","o":1286.79,"h":1348.7,"l":1286.79,"c":1348.12,"v":39014},{"d":"2018-01-23","o":1349.28,"h":1393.25,"l":1272.32,"c":1381.56,"v":35178},{"d":"2018-01-24","o":1396.72,"h":1423.34,"l":1310.05,"c":1313.52,"v":40729},{"d":"2018-01-25","o":1318.03,"h":1321.5,"l":1186.11,"c":1231.24,"v":39260},{"d":"2018-01-26","o":1209.26,"h":1284.82,"l":1145.61,"c":1250.92,"v":31000},{"d":"2018-01-29","o":1276.37,"h":1290.26,"l":1202.31,"c":1213.89,"v":20363},{"d":"2018-01-30","o":1162.97,"h":1188.89,"l":1093.08,"c":1093.08,"v":36171},{"d":"2018-01-31","o":1087.75,"h":1151.4,"l":1035.45,"c":1104.76,"v":25376},{"d":"2018-02-01","o":1110.09,"h":1122.47,"l":938.59,"c":966.25,"v":53973},{"d":"2018-02-02","o":908.97,"h":910.7,"l":789.2,"c":793.83,"v":74529},{"d":"2018-02-05","o":722.08,"h":950.4,"l":664.57,"c":852.84,"v":72629},{"d":"2018-02-06","o":921.12,"h":1070.63,"l":858.28,"c":1066.92,"v":46340},{"d":"2018-02-07","o":1114.95,"h":1157.88,"l":977.82,"c":1026.42,"v":48713},{"d":"2018-02-08","o":1084.86,"h":1111.36,"l":991.71,"c":1022.95,"v":24210},{"d":"2018-02-09","o":1013.69,"h":1050.72,"l":961.62,"c":1040.19,"v":26987},{"d":"2018-02-12","o":1057.09,"h":1076.18,"l":1024.11,"c":1041.47,"v":20619},{"d":"2018-02-13","o":1035.1,"h":1040.31,"l":1012.42,"c":1024.11,"v":9966},{"d":"2018-02-14","o":1041.47,"h":1041.47,"l":1017.16,"c":1029.89,"v":11381},{"d":"2018-02-15","o":1023.53,"h":1033.37,"l":1000.73,"c":1008.37,"v":10748},{"d":"2018-02-16","o":966.25,"h":983.95,"l":919.96,"c":933.85,"v":23148},{"d":"2018-02-20","o":939.05,"h":1017.16,"l":930.38,"c":1006.63,"v":17589},{"d":"2018-02-21","o":1003.28,"h":1022.95,"l":965.9,"c":974.35,"v":9288},{"d":"2018-02-22","o":972.61,"h":991.71,"l":958.15,"c":978.98,"v":7154},{"d":"2018-02-23","o":994.6,"h":1005.59,"l":966.25,"c":966.36,"v":6753},{"d":"2018-02-26","o":969.72,"h":981.29,"l":918.8,"c":930.38,"v":14807},{"d":"2018-02-27","o":942.53,"h":953.52,"l":865.57,"c":896.82,"v":21246},{"d":"2018-02-28","o":896.82,"h":948.43,"l":866.73,"c":937.32,"v":12693},{"d":"2018-03-01","o":959.31,"h":974.23,"l":931.53,"c":972.03,"v":12840},{"d":"2018-03-02","o":961.62,"h":965.09,"l":936.62,"c":952.36,"v":6542},{"d":"2018-03-05","o":936.74,"h":1005.59,"l":936.74,"c":1002.12,"v":13969},{"d":"2018-03-06","o":1028.16,"h":1076.18,"l":1014.85,"c":1056.51,"v":20684},{"d":"2018-03-07","o":1046.67,"h":1073.87,"l":1000.96,"c":1009.06,"v":12440},{"d":"2018-03-08","o":1014.85,"h":1040.31,"l":995.18,"c":1005.59,"v":8384},{"d":"2018-03-09","o":1028.16,"h":1042.62,"l":1012.54,"c":1024.11,"v":9298},{"d":"2018-03-12","o":1047.25,"h":1053.04,"l":1012.54,"c":1050.72,"v":12679},{"d":"2018-03-13","o":1048.99,"h":1070.4,"l":1017.16,"c":1019.48,"v":12314},{"d":"2018-03-14","o":1008.49,"h":1022.6,"l":999.81,"c":1010.22,"v":4751},{"d":"2018-03-15","o":1006.75,"h":1011.38,"l":987.08,"c":997.49,"v":5344},{"d":"2018-03-16","o":994.6,"h":1000.96,"l":958.38,"c":959.31,"v":9419},{"d":"2018-03-19","o":966.83,"h":983.61,"l":948.89,"c":958.15,"v":8833},{"d":"2018-03-20","o":944.26,"h":959.31,"l":909.55,"c":913.02,"v":15170},{"d":"2018-03-21","o":918.8,"h":937.32,"l":888.72,"c":904.8,"v":11292},{"d":"2018-03-22","o":899.71,"h":910.7,"l":852.84,"c":864.42,"v":16672},{"d":"2018-03-23","o":933.27,"h":938.48,"l":902.6,"c":910.59,"v":18539},{"d":"2018-03-26","o":918.8,"h":923.43,"l":874.02,"c":891.15,"v":9911},{"d":"2018-03-27","o":899.71,"h":902.6,"l":854,"c":855.97,"v":9292},{"d":"2018-03-28","o":855.74,"h":870.2,"l":803.43,"c":810.03,"v":17480},{"d":"2018-03-29","o":801.93,"h":849.37,"l":786.89,"c":841.27,"v":13087},{"d":"2018-04-02","o":830.28,"h":843.59,"l":773,"c":792.67,"v":18292},{"d":"2018-04-03","o":796.72,"h":827.39,"l":723.24,"c":725.55,"v":14754},{"d":"2018-04-04","o":694.89,"h":716.3,"l":659.59,"c":694.31,"v":32431},{"d":"2018-04-05","o":715.14,"h":769.18,"l":700.1,"c":769.18,"v":15556},{"d":"2018-04-06","o":754.48,"h":756.8,"l":710.51,"c":731.69,"v":12684},{"d":"2018-04-09","o":729.03,"h":740.6,"l":665.38,"c":673.94,"v":16241},{"d":"2018-04-10","o":650.92,"h":733.65,"l":617.36,"c":720.93,"v":32493},{"d":"2018-04-11","o":726.13,"h":756.8,"l":700.1,"c":732.5,"v":12798},{"d":"2018-04-12","o":732.5,"h":753.33,"l":723.24,"c":739.44,"v":7590},{"d":"2018-04-13","o":734.81,"h":812.34,"l":727.87,"c":799.61,"v":17365},{"d":"2018-04-16","o":834.33,"h":844.74,"l":814.66,"c":822.41,"v":16858},{"d":"2018-04-17","o":835.49,"h":842.43,"l":774.16,"c":782.26,"v":12759},{"d":"2018-04-18","o":782.26,"h":808.76,"l":775.08,"c":792.67,"v":7988},{"d":"2018-04-19","o":796.14,"h":804.24,"l":778.55,"c":797.3,"v":11549},{"d":"2018-04-20","o":797.3,"h":812.34,"l":779.94,"c":781.1,"v":8799},{"d":"2018-04-23","o":781.1,"h":791.51,"l":722.08,"c":722.08,"v":12526},{"d":"2018-04-24","o":719.77,"h":755.64,"l":707.04,"c":746.38,"v":7485},{"d":"2018-04-25","o":748.7,"h":751.01,"l":700.1,"c":701.25,"v":11570},{"d":"2018-04-26","o":707.62,"h":723.24,"l":694.31,"c":696.62,"v":9234},{"d":"2018-04-27","o":702.41,"h":709.35,"l":678.11,"c":692,"v":10707},{"d":"2018-04-30","o":693.73,"h":740.6,"l":689.68,"c":728.91,"v":10335},{"d":"2018-05-01","o":729.03,"h":740.6,"l":697.78,"c":708.2,"v":8825},{"d":"2018-05-02","o":705.88,"h":740.6,"l":696.62,"c":715.02,"v":10083},{"d":"2018-05-03","o":711.09,"h":737.13,"l":706.81,"c":720.93,"v":6440},{"d":"2018-05-04","o":729.03,"h":739.44,"l":717.45,"c":724.17,"v":5012},{"d":"2018-05-07","o":736.55,"h":745.23,"l":723.24,"c":726.71,"v":6090},{"d":"2018-05-08","o":729.03,"h":734.81,"l":695.47,"c":697.43,"v":11430},{"d":"2018-05-09","o":705.3,"h":724.4,"l":697.78,"c":719.88,"v":7035},{"d":"2018-05-10","o":735.97,"h":752.17,"l":720.93,"c":720.93,"v":6339},{"d":"2018-05-11","o":725.55,"h":740.6,"l":720.93,"c":729.03,"v":6028},{"d":"2018-05-14","o":733.08,"h":752.75,"l":697.78,"c":715.14,"v":25471},{"d":"2018-05-15","o":724.98,"h":737.13,"l":696.62,"c":698.94,"v":18827},{"d":"2018-05-16","o":705.3,"h":713.98,"l":672.32,"c":676.84,"v":25533},{"d":"2018-05-17","o":676.37,"h":682.74,"l":648.02,"c":650.92,"v":23803},{"d":"2018-05-18","o":648.02,"h":711.67,"l":644.55,"c":711.67,"v":21845},{"d":"2018-05-21","o":720.93,"h":796.14,"l":718.61,"c":773,"v":35680},{"d":"2018-05-22","o":759.69,"h":786.89,"l":735.97,"c":755.64,"v":19117},{"d":"2018-05-23","o":743.49,"h":789.2,"l":740.83,"c":763.74,"v":14719},{"d":"2018-05-24","o":770.11,"h":775.31,"l":740.6,"c":742.91,"v":10749},{"d":"2018-05-25","o":742.91,"h":755.64,"l":711.67,"c":717.45,"v":14371},{"d":"2018-05-29","o":719.77,"h":740.6,"l":713.98,"c":720.93,"v":9671},{"d":"2018-05-30","o":731.92,"h":746.38,"l":719.42,"c":734.81,"v":8654},{"d":"2018-05-31","o":741.18,"h":748.7,"l":717.45,"c":723.24,"v":8093},{"d":"2018-06-01","o":734.81,"h":742.91,"l":716.3,"c":722.2,"v":7447},{"d":"2018-06-04","o":733.65,"h":741.76,"l":722.08,"c":730.18,"v":9140},{"d":"2018-06-05","o":739.44,"h":776.47,"l":730.76,"c":775.31,"v":19259},{"d":"2018-06-06","o":800.77,"h":874.83,"l":788.04,"c":874.83,"v":43884},{"d":"2018-06-07","o":908.39,"h":914.29,"l":810.03,"c":858.63,"v":40730},{"d":"2018-06-08","o":829.7,"h":850.53,"l":791.28,"c":829.7,"v":33161},{"d":"2018-06-11","o":812.92,"h":823.92,"l":788.04,"c":788.74,"v":16875},{"d":"2018-06-12","o":791.51,"h":810.03,"l":757.96,"c":790.59,"v":16746},{"d":"2018-06-13","o":800.19,"h":818.13,"l":790.36,"c":803.09,"v":12896},{"d":"2018-06-14","o":803.66,"h":820.44,"l":789.2,"c":791.51,"v":9088},{"d":"2018-06-15","o":787.46,"h":796.14,"l":781.1,"c":793.83,"v":7388},{"d":"2018-06-18","o":799.04,"h":804.24,"l":783.41,"c":800.77,"v":7217},{"d":"2018-06-19","o":798.46,"h":856.89,"l":792.32,"c":833.17,"v":20323},{"d":"2018-06-20","o":893.92,"h":894.5,"l":837.8,"c":869.05,"v":29211},{"d":"2018-06-21","o":875.41,"h":916.49,"l":857.47,"c":910.7,"v":38169},{"d":"2018-06-22","o":922.28,"h":930.38,"l":866.73,"c":871.36,"v":30279},{"d":"2018-06-25","o":869.05,"h":891.73,"l":834.33,"c":843.59,"v":18659},{"d":"2018-06-26","o":843.36,"h":858.63,"l":812.34,"c":818.13,"v":16435},{"d":"2018-06-27","o":800.77,"h":810.03,"l":761.43,"c":777.63,"v":20296},{"d":"2018-06-28","o":779.36,"h":825.07,"l":770.68,"c":816.97,"v":13395},{"d":"2018-06-29","o":827.39,"h":830.86,"l":798.46,"c":818.13,"v":10900},{"d":"2018-07-02","o":815.24,"h":844.74,"l":810.03,"c":841.27,"v":9287},{"d":"2018-07-03","o":831.44,"h":841.27,"l":821.6,"c":823.92,"v":5507},{"d":"2018-07-05","o":828.54,"h":838.96,"l":822.76,"c":824.03,"v":6487},{"d":"2018-07-06","o":824.49,"h":837.8,"l":804.24,"c":819.29,"v":8646},{"d":"2018-07-09","o":819.29,"h":826.23,"l":803.09,"c":810.03,"v":9313},{"d":"2018-07-10","o":806.56,"h":815.81,"l":799.61,"c":804.24,"v":6009},{"d":"2018-07-11","o":806.56,"h":816.97,"l":785.73,"c":792.67,"v":6390},{"d":"2018-07-12","o":801.35,"h":808.87,"l":785.73,"c":786.89,"v":7079},{"d":"2018-07-13","o":783.41,"h":790.36,"l":752.17,"c":760.15,"v":12992},{"d":"2018-07-16","o":751.01,"h":760.27,"l":708.2,"c":709.35,"v":21335},{"d":"2018-07-17","o":698.36,"h":719.77,"l":687.37,"c":696.97,"v":16634},{"d":"2018-07-18","o":702.99,"h":715.14,"l":689.68,"c":700.1,"v":8042},{"d":"2018-07-19","o":708.2,"h":715.14,"l":666.54,"c":671.17,"v":18931},{"d":"2018-07-20","o":671.17,"h":678.11,"l":645.71,"c":652.65,"v":18679},{"d":"2018-07-23","o":655.54,"h":679.27,"l":649.18,"c":675.8,"v":13017},{"d":"2018-07-24","o":683.9,"h":692,"l":626.04,"c":627.19,"v":16668},{"d":"2018-07-25","o":643.39,"h":653.81,"l":612.15,"c":615.62,"v":14717},{"d":"2018-07-26","o":617.94,"h":619.09,"l":577.55,"c":608.68,"v":17497},{"d":"2018-07-27","o":614.46,"h":629.51,"l":604.63,"c":619.09,"v":10153},{"d":"2018-07-30","o":628.93,"h":636.45,"l":592.48,"c":599.42,"v":12446},{"d":"2018-07-31","o":600.58,"h":631.82,"l":591.09,"c":630.67,"v":9283},{"d":"2018-08-01","o":624.88,"h":636.45,"l":602.89,"c":608.68,"v":9858},{"d":"2018-08-02","o":608.68,"h":612.15,"l":591.32,"c":597.11,"v":10813},{"d":"2018-08-03","o":610.99,"h":616.78,"l":579.75,"c":585.54,"v":10324},{"d":"2018-08-06","o":586.69,"h":597.11,"l":580.91,"c":597.11,"v":6304},{"d":"2018-08-07","o":589.01,"h":597.11,"l":537.51,"c":543.88,"v":39328},{"d":"2018-08-08","o":545.03,"h":569.33,"l":532.3,"c":552.79,"v":15448},{"d":"2018-08-09","o":558.92,"h":560.08,"l":546.19,"c":553.13,"v":10377},{"d":"2018-08-10","o":557.76,"h":560.08,"l":533.46,"c":538.78,"v":14101},{"d":"2018-08-13","o":547.35,"h":553.13,"l":508,"c":517.26,"v":16801},{"d":"2018-08-14","o":517.26,"h":525.36,"l":468.43,"c":474.45,"v":26943},{"d":"2018-08-15","o":545.03,"h":592.48,"l":514.95,"c":564.24,"v":45266},{"d":"2018-08-16","o":571.65,"h":582.06,"l":541.56,"c":549.66,"v":23142},{"d":"2018-08-17","o":554.29,"h":577.43,"l":537.74,"c":575.12,"v":20748},{"d":"2018-08-20","o":605.79,"h":679.27,"l":590.16,"c":678.11,"v":55784},{"d":"2018-08-21","o":722.08,"h":777.63,"l":686.21,"c":727.87,"v":74214},{"d":"2018-08-22","o":719.19,"h":726.71,"l":680.42,"c":716.53,"v":43827},{"d":"2018-08-23","o":735,"h":750,"l":721.2,"c":735.6,"v":24886},{"d":"2018-08-24","o":756.6,"h":796.68,"l":748.56,"c":790.8,"v":64472},{"d":"2018-08-27","o":849,"h":867.6,"l":813.84,"c":852,"v":88963},{"d":"2018-08-28","o":846,"h":848.4,"l":759.6,"c":792,"v":69093},{"d":"2018-08-29","o":808.8,"h":846,"l":798,"c":845.4,"v":57704},{"d":"2018-08-30","o":805.8,"h":828,"l":796.8,"c":814.08,"v":42977},{"d":"2018-08-31","o":805.8,"h":829.2,"l":792,"c":801.6,"v":36066},{"d":"2018-09-04","o":812.4,"h":817.2,"l":795.6,"c":816,"v":42125},{"d":"2018-09-05","o":826.2,"h":852,"l":769.68,"c":793.92,"v":49129},{"d":"2018-09-06","o":772.8,"h":777.24,"l":731.76,"c":751.8,"v":34159},{"d":"2018-09-07","o":748.2,"h":758.4,"l":725.76,"c":740.4,"v":28753},{"d":"2018-09-10","o":764.4,"h":764.4,"l":734.4,"c":758.4,"v":32385},{"d":"2018-09-11","o":777,"h":834,"l":749.88,"c":830.4,"v":56667},{"d":"2018-09-12","o":851.4,"h":878.4,"l":801.6,"c":841.32,"v":87188},{"d":"2018-09-13","o":850.2,"h":858,"l":745.2,"c":765,"v":64768},{"d":"2018-09-14","o":716.4,"h":795.6,"l":707.28,"c":782.4,"v":48308},{"d":"2018-09-17","o":924,"h":960,"l":876,"c":921.24,"v":199222},{"d":"2018-09-18","o":942,"h":1021.2,"l":925.56,"c":1021.2,"v":187926},{"d":"2018-09-19","o":1074.6,"h":1164,"l":945.6,"c":1012.8,"v":326578},{"d":"2018-09-20","o":1083,"h":1140,"l":1011.6,"c":1138.8,"v":187679},{"d":"2018-09-21","o":1118.4,"h":1136.4,"l":1080,"c":1106.64,"v":130286},{"d":"2018-09-24","o":1092,"h":1146,"l":1062,"c":1135.8,"v":96923},{"d":"2018-09-25","o":1199.4,"h":1250.4,"l":1163.64,"c":1177.32,"v":152455},{"d":"2018-09-26","o":1195.8,"h":1202.4,"l":1112.4,"c":1125.6,"v":115239},{"d":"2018-09-27","o":1104.6,"h":1117.8,"l":1065.6,"c":1074.84,"v":84139},{"d":"2018-09-28","o":1065.6,"h":1158,"l":1038,"c":1152,"v":77964},{"d":"2018-10-01","o":1197.6,"h":1212,"l":1139.52,"c":1164.36,"v":81026},{"d":"2018-10-02","o":1144.8,"h":1148.4,"l":1104,"c":1116.6,"v":58624},{"d":"2018-10-03","o":1116.6,"h":1172.4,"l":1092,"c":1170.6,"v":63380},{"d":"2018-10-04","o":1176.6,"h":1183.2,"l":1112.4,"c":1135.2,"v":52547},{"d":"2018-10-05","o":1128,"h":1192.8,"l":1107.6,"c":1184.64,"v":52607},{"d":"2018-10-08","o":1199.4,"h":1260,"l":1198.8,"c":1255.8,"v":84493},{"d":"2018-10-09","o":1240.8,"h":1260,"l":1210.8,"c":1223.64,"v":80758},{"d":"2018-10-10","o":1222.8,"h":1239.6,"l":1177.44,"c":1205.52,"v":81804},{"d":"2018-10-11","o":1176.6,"h":1191.6,"l":1147.2,"c":1166.4,"v":58280},{"d":"2018-10-12","o":1183.2,"h":1262.4,"l":1176,"c":1262.4,"v":77175},{"d":"2018-10-15","o":1305,"h":1407.6,"l":1292.16,"c":1401.6,"v":116535},{"d":"2018-10-16","o":1476,"h":1503,"l":1271.28,"c":1297.2,"v":166262},{"d":"2018-10-17","o":1182,"h":1302,"l":1103.16,"c":1252.8,"v":144653},{"d":"2018-10-18","o":1281.6,"h":1320,"l":1218,"c":1262.4,"v":78620},{"d":"2018-10-19","o":1288.8,"h":1308.24,"l":1161.6,"c":1195.92,"v":84527},{"d":"2018-10-22","o":1218.6,"h":1236,"l":975.6,"c":1042.8,"v":164721},{"d":"2018-10-23","o":901.2,"h":1035.6,"l":841.2,"c":924,"v":331968},{"d":"2018-10-24","o":986.4,"h":987.6,"l":858,"c":872.4,"v":230623},{"d":"2018-10-25","o":849.6,"h":922.8,"l":840,"c":898.8,"v":177905},{"d":"2018-10-26","o":859.2,"h":902.4,"l":822,"c":844.8,"v":112353},{"d":"2018-10-29","o":850.8,"h":860.4,"l":690,"c":709.2,"v":229244},{"d":"2018-10-30","o":667.2,"h":751.2,"l":646.8,"c":730.8,"v":170070},{"d":"2018-10-31","o":766.8,"h":820.8,"l":742.8,"c":816,"v":171679},{"d":"2018-11-01","o":832.8,"h":852,"l":792,"c":807.6,"v":140860},{"d":"2018-11-02","o":816,"h":842.4,"l":800.4,"c":842.4,"v":100925},{"d":"2018-11-05","o":861.6,"h":882,"l":822,"c":882,"v":105241},{"d":"2018-11-06","o":880.8,"h":921.6,"l":853.2,"c":888,"v":143863},{"d":"2018-11-07","o":924,"h":974.4,"l":876,"c":969.6,"v":246750},{"d":"2018-11-08","o":946.8,"h":950.4,"l":900,"c":907.2,"v":144493},{"d":"2018-11-09","o":872.4,"h":890.4,"l":840,"c":874.8,"v":120712},{"d":"2018-11-12","o":898.8,"h":922.8,"l":794.4,"c":835.2,"v":208020},{"d":"2018-11-13","o":813.6,"h":836.4,"l":792,"c":804,"v":102280},{"d":"2018-11-14","o":768,"h":775.2,"l":720,"c":739.2,"v":163113},{"d":"2018-11-15","o":724.8,"h":813.6,"l":717.6,"c":796.8,"v":117268},{"d":"2018-11-16","o":787.2,"h":801.6,"l":756,"c":768,"v":70499},{"d":"2018-11-19","o":747.6,"h":751.2,"l":727.2,"c":730.8,"v":79539},{"d":"2018-11-20","o":681.84,"h":756,"l":674.4,"c":723.6,"v":144083},{"d":"2018-11-21","o":745.2,"h":764.4,"l":738,"c":750,"v":67097},{"d":"2018-11-23","o":729.6,"h":733.2,"l":716.4,"c":728.4,"v":46198},{"d":"2018-11-26","o":739.2,"h":740.4,"l":678,"c":681.6,"v":118076},{"d":"2018-11-27","o":687.6,"h":696,"l":637.2,"c":660,"v":122628},{"d":"2018-11-28","o":664.8,"h":716.4,"l":660,"c":715.2,"v":110754},{"d":"2018-11-29","o":710.4,"h":712.8,"l":674.4,"c":679.2,"v":81396},{"d":"2018-11-30","o":684,"h":688.8,"l":662.4,"c":686.4,"v":54411},{"d":"2018-12-03","o":714,"h":716.4,"l":648,"c":682.8,"v":170476},{"d":"2018-12-04","o":675.6,"h":679.2,"l":642,"c":648,"v":108886},{"d":"2018-12-06","o":574.8,"h":643.8,"l":563.4,"c":633.6,"v":166420},{"d":"2018-12-07","o":700.8,"h":705.6,"l":664.8,"c":690,"v":185563},{"d":"2018-12-10","o":708,"h":710.4,"l":658.8,"c":687.6,"v":98961},{"d":"2018-12-11","o":696,"h":722.4,"l":690,"c":711.6,"v":132872},{"d":"2018-12-12","o":724.8,"h":747.6,"l":714,"c":734.4,"v":111839},{"d":"2018-12-13","o":741.6,"h":744,"l":666,"c":685.2,"v":119170},{"d":"2018-12-14","o":661.2,"h":715.2,"l":639.6,"c":703.2,"v":95578},{"d":"2018-12-17","o":691.2,"h":721.2,"l":657.6,"c":664.8,"v":87873},{"d":"2018-12-18","o":674.4,"h":686.4,"l":652.8,"c":663.6,"v":83133},{"d":"2018-12-19","o":661.2,"h":672,"l":633.6,"c":634.8,"v":71645},{"d":"2018-12-20","o":630,"h":648,"l":588,"c":612,"v":103689},{"d":"2018-12-21","o":619.2,"h":619.2,"l":573.6,"c":585.6,"v":92816},{"d":"2018-12-24","o":560.4,"h":610.8,"l":549.6,"c":600,"v":65618},{"d":"2018-12-26","o":615.6,"h":616.8,"l":583.2,"c":609.6,"v":55787},{"d":"2018-12-27","o":597.6,"h":614.4,"l":574.8,"c":612,"v":86604},{"d":"2018-12-28","o":609.6,"h":636,"l":588,"c":627.6,"v":96735},{"d":"2018-12-31","o":631.2,"h":633.72,"l":592.8,"c":595.2,"v":86470},{"d":"2019-01-02","o":586.8,"h":633.6,"l":579.6,"c":628.8,"v":74403},{"d":"2019-01-03","o":621.6,"h":634.8,"l":609.6,"c":616.8,"v":52063},{"d":"2019-01-04","o":625.2,"h":642,"l":617.04,"c":626.4,"v":69827},{"d":"2019-01-07","o":636,"h":642,"l":625.2,"c":631.2,"v":52155},{"d":"2019-01-08","o":638.4,"h":642,"l":600,"c":603.6,"v":115852},{"d":"2019-01-09","o":608.4,"h":664.8,"l":604.8,"c":654,"v":137098},{"d":"2019-01-10","o":657.6,"h":720,"l":639.6,"c":712.8,"v":218053},{"d":"2019-01-11","o":708,"h":793.2,"l":693.6,"c":765.6,"v":269470},{"d":"2019-01-14","o":790.8,"h":820.8,"l":769.2,"c":813.6,"v":268581},{"d":"2019-01-15","o":836.4,"h":902.4,"l":819.6,"c":840,"v":417012},{"d":"2019-01-16","o":854.4,"h":889.2,"l":842.4,"c":879.6,"v":229650},{"d":"2019-01-17","o":807.6,"h":849.6,"l":787.2,"c":788.4,"v":347019},{"d":"2019-01-18","o":801.6,"h":820.8,"l":744,"c":772.8,"v":327738},{"d":"2019-01-22","o":763.2,"h":772.8,"l":736.8,"c":742.8,"v":139943},{"d":"2019-01-23","o":747.6,"h":762,"l":733.2,"c":742.8,"v":93708},{"d":"2019-01-24","o":741.6,"h":794.4,"l":738,"c":794.4,"v":131823},{"d":"2019-01-25","o":817.2,"h":828,"l":792,"c":806.4,"v":161447},{"d":"2019-01-28","o":799.2,"h":856.8,"l":786,"c":852,"v":230224},{"d":"2019-01-29","o":859.2,"h":880.8,"l":811.2,"c":826.8,"v":206731},{"d":"2019-01-30","o":835.2,"h":844.8,"l":817.2,"c":831.6,"v":119953},{"d":"2019-01-31","o":837.6,"h":854.16,"l":826.8,"c":850.8,"v":135326},{"d":"2019-02-01","o":854.4,"h":894,"l":847.2,"c":888,"v":245090},{"d":"2019-02-04","o":913.2,"h":1000.2,"l":900,"c":964.8,"v":563182},{"d":"2019-02-05","o":985.2,"h":988.8,"l":902.4,"c":948,"v":415610},{"d":"2019-02-06","o":915.6,"h":931.2,"l":877.2,"c":908.4,"v":232476},{"d":"2019-02-07","o":882,"h":948,"l":873.36,"c":932.4,"v":230234},{"d":"2019-02-08","o":932.4,"h":942,"l":895.2,"c":910.8,"v":151633},{"d":"2019-02-11","o":912,"h":922.8,"l":840,"c":860.4,"v":314978},{"d":"2019-02-12","o":813.6,"h":896.4,"l":799.2,"c":860.4,"v":322028},{"d":"2019-02-13","o":870,"h":890.4,"l":866.4,"c":870,"v":159542},{"d":"2019-02-14","o":871.2,"h":874.8,"l":840,"c":852,"v":165731},{"d":"2019-02-15","o":871.2,"h":873.6,"l":840,"c":846,"v":141153},{"d":"2019-02-19","o":836.4,"h":849.6,"l":822,"c":831.6,"v":149392},{"d":"2019-02-20","o":829.2,"h":852,"l":816,"c":848.4,"v":154460},{"d":"2019-02-21","o":847.2,"h":870,"l":840,"c":847.2,"v":106953},{"d":"2019-02-22","o":849.6,"h":858,"l":826.8,"c":835.2,"v":116897},{"d":"2019-02-25","o":848.4,"h":874.8,"l":829.2,"c":874.8,"v":185227},{"d":"2019-02-26","o":886.8,"h":930,"l":872.4,"c":930,"v":331256},{"d":"2019-02-27","o":937.2,"h":940.8,"l":894,"c":904.8,"v":241849},{"d":"2019-02-28","o":908.4,"h":916.8,"l":896.4,"c":907.2,"v":129320},{"d":"2019-03-01","o":907.2,"h":909.6,"l":876,"c":880.8,"v":148133},{"d":"2019-03-04","o":885.6,"h":888,"l":841.2,"c":866.4,"v":160733},{"d":"2019-03-05","o":889.2,"h":972,"l":879.6,"c":972,"v":608318},{"d":"2019-03-06","o":970.8,"h":1010.4,"l":931.2,"c":946.8,"v":477805},{"d":"2019-03-07","o":960,"h":961.2,"l":902.4,"c":909.6,"v":261178},{"d":"2019-03-08","o":886.8,"h":945.6,"l":879.6,"c":930,"v":259459},{"d":"2019-03-11","o":944.4,"h":968.4,"l":934.2,"c":954,"v":225333},{"d":"2019-03-12","o":954,"h":990,"l":943.2,"c":955.2,"v":278576},{"d":"2019-03-13","o":1035.6,"h":1110,"l":1026,"c":1088.4,"v":1110393},{"d":"2019-03-14","o":1094.4,"h":1096.8,"l":1056,"c":1078.8,"v":469253},{"d":"2019-03-15","o":1077.6,"h":1165.2,"l":1063.2,"c":1153.2,"v":650068},{"d":"2019-03-18","o":1172.4,"h":1216.8,"l":1156.8,"c":1192.8,"v":670419},{"d":"2019-03-19","o":1224,"h":1238.4,"l":1180.8,"c":1195.2,"v":459136},{"d":"2019-03-20","o":1173.6,"h":1194,"l":1141.2,"c":1177.2,"v":371928},{"d":"2019-03-21","o":1158,"h":1184.4,"l":1144.8,"c":1148.4,"v":235789},{"d":"2019-03-22","o":1126.8,"h":1131.6,"l":1068,"c":1083.6,"v":437005},{"d":"2019-03-25","o":1062,"h":1137.6,"l":1050,"c":1110,"v":343853},{"d":"2019-03-26","o":1116,"h":1134,"l":1088.4,"c":1099.2,"v":217789},{"d":"2019-03-27","o":1092,"h":1099.2,"l":1041.6,"c":1059.6,"v":260927},{"d":"2019-03-28","o":1050,"h":1075.2,"l":1005.6,"c":1059.6,"v":261346},{"d":"2019-03-29","o":1065.6,"h":1104,"l":1051.2,"c":1087.2,"v":208004},{"d":"2019-04-01","o":1114.8,"h":1116,"l":1081.2,"c":1101.6,"v":165717},{"d":"2019-04-02","o":1093.2,"h":1104.6,"l":1070.4,"c":1088.4,"v":170248},{"d":"2019-04-03","o":1062,"h":1086,"l":1058.4,"c":1071.6,"v":171404},{"d":"2019-04-04","o":1075.2,"h":1086,"l":1059.6,"c":1074,"v":105868},{"d":"2019-04-05","o":1105.2,"h":1116,"l":1087.2,"c":1100.4,"v":192319},{"d":"2019-04-08","o":1108.8,"h":1111.2,"l":1080,"c":1084.8,"v":130960},{"d":"2019-04-09","o":1074,"h":1078.8,"l":1038,"c":1057.2,"v":181260},{"d":"2019-04-10","o":1059.6,"h":1095.6,"l":1052.4,"c":1092,"v":151793},{"d":"2019-04-11","o":1092,"h":1096.8,"l":1053.6,"c":1065.6,"v":160908},{"d":"2019-04-12","o":1077.6,"h":1083.6,"l":1057.2,"c":1065.6,"v":103908},{"d":"2019-04-15","o":1053.6,"h":1056,"l":1014,"c":1021.2,"v":187735},{"d":"2019-04-16","o":1022.4,"h":1074,"l":1015.2,"c":1065.6,"v":192016},{"d":"2019-04-17","o":1095.6,"h":1096.8,"l":1065.6,"c":1075.2,"v":180158},{"d":"2019-04-18","o":1088.4,"h":1094.4,"l":1070.4,"c":1080,"v":175609},{"d":"2019-04-22","o":1082.4,"h":1107.6,"l":1071.6,"c":1107.6,"v":172118},{"d":"2019-04-23","o":1105.2,"h":1106.4,"l":1080,"c":1087.2,"v":138195},{"d":"2019-04-24","o":1083.6,"h":1100.4,"l":1075.2,"c":1093.2,"v":120939},{"d":"2019-04-25","o":1088.4,"h":1090.8,"l":1075.2,"c":1088.4,"v":100068},{"d":"2019-04-26","o":1088.4,"h":1096.8,"l":1076.4,"c":1084.8,"v":140083},{"d":"2019-04-29","o":1086,"h":1092,"l":1074,"c":1087.2,"v":110722},{"d":"2019-04-30","o":1083.6,"h":1124.4,"l":1081.2,"c":1089.6,"v":221476},{"d":"2019-05-01","o":1093.2,"h":1096.56,"l":1077.6,"c":1080,"v":110804},{"d":"2019-05-02","o":1078.8,"h":1080,"l":1028.4,"c":1053.6,"v":176240},{"d":"2019-05-03","o":1058.4,"h":1065.6,"l":1042.8,"c":1054.8,"v":102623},{"d":"2019-05-06","o":1018.8,"h":1072.8,"l":978,"c":1065.6,"v":149030},{"d":"2019-05-07","o":1054.8,"h":1060.8,"l":1026,"c":1032,"v":122178},{"d":"2019-05-08","o":1027.2,"h":1050,"l":1026,"c":1030.8,"v":101405},{"d":"2019-05-09","o":1038,"h":1038,"l":999.6,"c":1002,"v":109463},{"d":"2019-05-10","o":998.4,"h":1013.88,"l":978,"c":1002,"v":136535},{"d":"2019-05-13","o":980.4,"h":992.4,"l":950.4,"c":962.4,"v":141228},{"d":"2019-05-14","o":979.2,"h":1018.8,"l":972,"c":1005.6,"v":159856},{"d":"2019-05-15","o":962.4,"h":1054.8,"l":961.2,"c":1041.6,"v":285423},{"d":"2019-05-16","o":1051.2,"h":1068,"l":1022.4,"c":1066.8,"v":191265},{"d":"2019-05-17","o":1052.4,"h":1086,"l":1038,"c":1041.6,"v":159913},{"d":"2019-05-20","o":1034.4,"h":1036.8,"l":1012.8,"c":1018.8,"v":89627},{"d":"2019-05-21","o":1036.8,"h":1054.8,"l":1029.6,"c":1039.2,"v":99478},{"d":"2019-05-22","o":1042.8,"h":1052.4,"l":1028.4,"c":1033.2,"v":78808},{"d":"2019-05-23","o":1021.2,"h":1022.4,"l":984,"c":990,"v":115635},{"d":"2019-05-24","o":1002,"h":1010.4,"l":992.4,"c":997.2,"v":62366},{"d":"2019-05-28","o":1002,"h":1023.6,"l":997.2,"c":999.6,"v":75983},{"d":"2019-05-29","o":992.52,"h":992.52,"l":969.6,"c":974.4,"v":111367},{"d":"2019-05-30","o":976.8,"h":990,"l":951.6,"c":960,"v":78628},{"d":"2019-05-31","o":937.2,"h":942,"l":901.2,"c":910.8,"v":136478},{"d":"2019-06-03","o":900,"h":919.2,"l":855.6,"c":859.2,"v":157821},{"d":"2019-06-04","o":878.4,"h":946.8,"l":874.8,"c":944.4,"v":134110},{"d":"2019-06-05","o":974.4,"h":979.2,"l":908.4,"c":927.6,"v":117383},{"d":"2019-06-06","o":921.6,"h":922.8,"l":894,"c":903.6,"v":83838},{"d":"2019-06-07","o":898.8,"h":936,"l":895.2,"c":916.8,"v":90339},{"d":"2019-06-10","o":939.6,"h":960,"l":928.8,"c":952.8,"v":98403},{"d":"2019-06-11","o":962.4,"h":968.4,"l":921.6,"c":933.6,"v":83403},{"d":"2019-06-12","o":922.8,"h":934.8,"l":914.4,"c":930,"v":60295},{"d":"2019-06-13","o":930,"h":938.4,"l":901.2,"c":908.4,"v":70046},{"d":"2019-06-14","o":903.6,"h":925.2,"l":883.2,"c":907.2,"v":79201},{"d":"2019-06-17","o":913.2,"h":920.4,"l":900,"c":912,"v":62620},{"d":"2019-06-18","o":916.8,"h":922.8,"l":900,"c":907.2,"v":61596},{"d":"2019-06-19","o":903.6,"h":916.8,"l":897.6,"c":897.6,"v":61036},{"d":"2019-06-20","o":906,"h":914.4,"l":886.8,"c":892.8,"v":76918},{"d":"2019-06-21","o":880.8,"h":883.2,"l":841.2,"c":876,"v":134624},{"d":"2019-06-24","o":879.6,"h":903.6,"l":861.6,"c":901.2,"v":78068},{"d":"2019-06-25","o":902.4,"h":919.2,"l":890.4,"c":895.2,"v":66961},{"d":"2019-06-26","o":900,"h":915.6,"l":883.2,"c":915.6,"v":68233},{"d":"2019-06-27","o":916.8,"h":940.8,"l":913.2,"c":939.6,"v":79215},{"d":"2019-06-28","o":945.6,"h":950.4,"l":928.8,"c":938.4,"v":60605},{"d":"2019-07-01","o":957.6,"h":957.6,"l":932.4,"c":939.6,"v":51007},{"d":"2019-07-02","o":938.4,"h":940.68,"l":913.2,"c":915.6,"v":51605},{"d":"2019-07-03","o":909.6,"h":922.8,"l":895.2,"c":921.6,"v":55448},{"d":"2019-07-05","o":913.2,"h":916.8,"l":902.4,"c":904.8,"v":44908},{"d":"2019-07-08","o":898.8,"h":904.8,"l":889.2,"c":892.8,"v":51956},{"d":"2019-07-09","o":884.4,"h":886.8,"l":873.6,"c":880.8,"v":63755},{"d":"2019-07-10","o":886.8,"h":889.2,"l":876,"c":886.8,"v":51833},{"d":"2019-07-11","o":885.6,"h":897.6,"l":861.6,"c":861.6,"v":83864},{"d":"2019-07-12","o":860.4,"h":861.6,"l":810,"c":812.4,"v":196088},{"d":"2019-07-15","o":814.8,"h":846,"l":794.4,"c":841.2,"v":122916},{"d":"2019-07-16","o":847.2,"h":866.4,"l":831.6,"c":859.2,"v":296608},{"d":"2019-07-17","o":870,"h":895.2,"l":866.4,"c":889.2,"v":103585},{"d":"2019-07-18","o":877.2,"h":880.8,"l":830.4,"c":834,"v":148734},{"d":"2019-07-19","o":829.2,"h":846,"l":816,"c":820.8,"v":81867},{"d":"2019-07-22","o":819.6,"h":819.6,"l":772.8,"c":807.6,"v":116673},{"d":"2019-07-23","o":800.4,"h":813.6,"l":789.6,"c":799.2,"v":78942},{"d":"2019-07-24","o":795.6,"h":799.2,"l":778.2,"c":786,"v":71974},{"d":"2019-07-25","o":786,"h":804,"l":776.4,"c":778.8,"v":70240},{"d":"2019-07-26","o":777.6,"h":789.6,"l":762,"c":769.2,"v":67848},{"d":"2019-07-29","o":763.2,"h":765.6,"l":721.2,"c":745.2,"v":161306},{"d":"2019-07-30","o":727.2,"h":771.6,"l":720,"c":750,"v":112481},{"d":"2019-07-31","o":764.4,"h":768,"l":746.4,"c":750,"v":65822},{"d":"2019-08-01","o":746.4,"h":754.8,"l":702,"c":702,"v":132893},{"d":"2019-08-02","o":740.4,"h":764.4,"l":720,"c":759.6,"v":133448},{"d":"2019-08-05","o":740.4,"h":751.2,"l":727.2,"c":742.8,"v":92963},{"d":"2019-08-06","o":807.6,"h":864,"l":793.2,"c":819.6,"v":306696},{"d":"2019-08-07","o":817.2,"h":818.4,"l":783.6,"c":794.4,"v":100449},{"d":"2019-08-08","o":814.8,"h":818.4,"l":790.8,"c":796.8,"v":77774},{"d":"2019-08-09","o":794.4,"h":800.64,"l":764.4,"c":784.8,"v":90642},{"d":"2019-08-12","o":778.8,"h":792,"l":753.6,"c":790.8,"v":67313},{"d":"2019-08-13","o":775.2,"h":808.8,"l":772.8,"c":799.2,"v":86946},{"d":"2019-08-14","o":777.6,"h":777.6,"l":726,"c":730.8,"v":116955},{"d":"2019-08-15","o":714,"h":720,"l":678,"c":680.4,"v":147708},{"d":"2019-08-16","o":696,"h":733.2,"l":690,"c":718.8,"v":96846},{"d":"2019-08-19","o":736.8,"h":744,"l":692.4,"c":700.8,"v":133073},{"d":"2019-08-20","o":704.4,"h":721.8,"l":693.6,"c":711.6,"v":103374},{"d":"2019-08-21","o":716.4,"h":718.8,"l":698.4,"c":700.8,"v":94099},{"d":"2019-08-22","o":704.4,"h":714,"l":693.6,"c":694.8,"v":72531},{"d":"2019-08-23","o":687.6,"h":704.4,"l":676.8,"c":676.8,"v":76567},{"d":"2019-08-26","o":684,"h":702,"l":663.6,"c":696,"v":92098},{"d":"2019-08-27","o":696,"h":703.2,"l":666,"c":668.4,"v":101373},{"d":"2019-08-28","o":662.4,"h":678,"l":645.6,"c":669.6,"v":82847},{"d":"2019-08-29","o":679.2,"h":680.4,"l":662.4,"c":666,"v":58659},{"d":"2019-08-30","o":672,"h":674.4,"l":656.4,"c":660,"v":67393},{"d":"2019-09-03","o":654,"h":682.8,"l":651.6,"c":680.4,"v":77437},{"d":"2019-09-04","o":694.8,"h":697.2,"l":654,"c":670.8,"v":90203},{"d":"2019-09-05","o":670.8,"h":704.4,"l":668.4,"c":703.2,"v":104592},{"d":"2019-09-06","o":708,"h":747.6,"l":696,"c":729.6,"v":127806},{"d":"2019-09-09","o":747.6,"h":752.4,"l":706.8,"c":721.2,"v":110788},{"d":"2019-09-10","o":722.4,"h":754.8,"l":706.8,"c":753.6,"v":111722},{"d":"2019-09-11","o":760.8,"h":780,"l":740.4,"c":778.8,"v":189444},{"d":"2019-09-12","o":704.4,"h":724.8,"l":691.2,"c":706.8,"v":209724},{"d":"2019-09-13","o":710.4,"h":720,"l":696,"c":714,"v":103962},{"d":"2019-09-16","o":690,"h":699.6,"l":654,"c":654,"v":283178},{"d":"2019-09-17","o":648,"h":664.8,"l":616.8,"c":632.4,"v":227956},{"d":"2019-09-18","o":631.2,"h":650.4,"l":622.8,"c":632.4,"v":107094},{"d":"2019-09-19","o":632.4,"h":634.8,"l":618,"c":619.2,"v":78584},{"d":"2019-09-20","o":612,"h":612,"l":590.52,"c":602.4,"v":145669},{"d":"2019-09-23","o":591.6,"h":628.8,"l":591.6,"c":609.6,"v":101745},{"d":"2019-09-24","o":606,"h":608.4,"l":566.4,"c":571.2,"v":148118},{"d":"2019-09-25","o":567.6,"h":584.4,"l":541.2,"c":571.2,"v":134285},{"d":"2019-09-26","o":588,"h":590.4,"l":561.6,"c":568.8,"v":103984},{"d":"2019-09-27","o":564,"h":580.8,"l":552,"c":554.4,"v":90418},{"d":"2019-09-30","o":549.6,"h":552,"l":519.6,"c":526.8,"v":153628},{"d":"2019-10-01","o":519.6,"h":526.8,"l":486,"c":494.4,"v":201185},{"d":"2019-10-02","o":486,"h":519.6,"l":456,"c":498,"v":230988},{"d":"2019-10-03","o":507.6,"h":542.4,"l":488.4,"c":541.2,"v":171492},{"d":"2019-10-04","o":554.4,"h":556.8,"l":523.2,"c":528,"v":119432},{"d":"2019-10-07","o":523.2,"h":524.64,"l":493.2,"c":493.2,"v":122605},{"d":"2019-10-08","o":489.6,"h":510,"l":474,"c":498,"v":123344},{"d":"2019-10-09","o":500.4,"h":513.6,"l":490.2,"c":493.2,"v":106333},{"d":"2019-10-10","o":483.6,"h":487.08,"l":446.4,"c":446.4,"v":245442},{"d":"2019-10-11","o":448.8,"h":464.4,"l":436.8,"c":441.6,"v":169938},{"d":"2019-10-14","o":436.8,"h":441.6,"l":408,"c":421.2,"v":151610},{"d":"2019-10-15","o":435.6,"h":462,"l":422.4,"c":451.2,"v":227817},{"d":"2019-10-16","o":456,"h":457.2,"l":430.8,"c":433.2,"v":127478},{"d":"2019-10-17","o":457.2,"h":469.2,"l":444,"c":466.8,"v":176214},{"d":"2019-10-18","o":466.8,"h":469.2,"l":439.2,"c":441.6,"v":130254},{"d":"2019-10-21","o":444,"h":448.8,"l":421.2,"c":442.8,"v":122225},{"d":"2019-10-22","o":433.2,"h":439.2,"l":426,"c":429.6,"v":98608},{"d":"2019-10-23","o":426,"h":447.6,"l":420,"c":440.4,"v":110338},{"d":"2019-10-24","o":441.6,"h":448.8,"l":432,"c":446.4,"v":77491},{"d":"2019-10-25","o":444,"h":459.6,"l":436.8,"c":456,"v":109121},{"d":"2019-10-28","o":462,"h":472.8,"l":441.6,"c":442.8,"v":110019},{"d":"2019-10-29","o":440.4,"h":440.4,"l":429.6,"c":432,"v":80773},{"d":"2019-10-30","o":432,"h":442.8,"l":429.6,"c":433.2,"v":52292},{"d":"2019-10-31","o":436.8,"h":438,"l":421.2,"c":430.8,"v":70583},{"d":"2019-11-01","o":429.6,"h":436.8,"l":426,"c":429.6,"v":48718},{"d":"2019-11-04","o":433.2,"h":439.92,"l":429.6,"c":432,"v":67052},{"d":"2019-11-05","o":432,"h":460.8,"l":430.8,"c":451.2,"v":114372},{"d":"2019-11-06","o":456,"h":470.4,"l":446.4,"c":447.6,"v":106711},{"d":"2019-11-07","o":454.8,"h":458.4,"l":429.6,"c":429.6,"v":101409},{"d":"2019-11-08","o":434.4,"h":458.4,"l":427.2,"c":457.2,"v":158267},{"d":"2019-11-11","o":450,"h":454.8,"l":432,"c":434.4,"v":107189},{"d":"2019-11-12","o":432,"h":444,"l":426,"c":428.4,"v":113335},{"d":"2019-11-13","o":428.4,"h":429.6,"l":420,"c":426,"v":122325},{"d":"2019-11-14","o":410.4,"h":411.6,"l":373.2,"c":394.8,"v":238945},{"d":"2019-11-15","o":331.2,"h":380.4,"l":324,"c":327.6,"v":476854},{"d":"2019-11-18","o":326.4,"h":331.2,"l":271.2,"c":273.6,"v":539488},{"d":"2019-11-19","o":261.6,"h":294,"l":256.8,"c":280.8,"v":464975},{"d":"2019-11-20","o":289.2,"h":327.6,"l":283.2,"c":316.8,"v":653317},{"d":"2019-11-21","o":334.8,"h":390,"l":324,"c":374.4,"v":897879},{"d":"2019-11-22","o":369.6,"h":372,"l":322.8,"c":324,"v":524108},{"d":"2019-11-25","o":322.8,"h":338.4,"l":300,"c":302.4,"v":304923},{"d":"2019-11-26","o":294,"h":308.4,"l":283.2,"c":286.8,"v":335318},{"d":"2019-11-27","o":296.4,"h":304.8,"l":291.6,"c":302.4,"v":300208},{"d":"2019-11-29","o":313.2,"h":314.4,"l":294,"c":300,"v":111079},{"d":"2019-12-02","o":302.4,"h":306,"l":289.2,"c":292.8,"v":147159},{"d":"2019-12-03","o":288,"h":306,"l":285.6,"c":296.4,"v":212823},{"d":"2019-12-04","o":298.8,"h":300,"l":290.4,"c":297.6,"v":176623},{"d":"2019-12-05","o":298.8,"h":302.4,"l":290.4,"c":292.8,"v":160896},{"d":"2019-12-06","o":291.6,"h":294,"l":290.4,"c":291.6,"v":114450},{"d":"2019-12-09","o":291.6,"h":315.6,"l":288,"c":314.4,"v":313445},{"d":"2019-12-10","o":310.8,"h":316.8,"l":300,"c":302.4,"v":149303},{"d":"2019-12-11","o":302.4,"h":312,"l":292.8,"c":294,"v":190583},{"d":"2019-12-12","o":296.4,"h":313.2,"l":294,"c":312,"v":226873},{"d":"2019-12-13","o":315.6,"h":328.8,"l":310.8,"c":315.6,"v":206185},{"d":"2019-12-16","o":318,"h":322.8,"l":302.4,"c":304.8,"v":166928},{"d":"2019-12-17","o":298.8,"h":300,"l":276,"c":282,"v":373097},{"d":"2019-12-18","o":277.2,"h":278.4,"l":261.6,"c":262.8,"v":322998},{"d":"2019-12-19","o":262.8,"h":282,"l":258,"c":272.4,"v":249329},{"d":"2019-12-20","o":271.2,"h":276,"l":266.4,"c":270,"v":135225},{"d":"2019-12-23","o":258,"h":261.6,"l":241.2,"c":241.2,"v":334336},{"d":"2019-12-24","o":242.4,"h":243.6,"l":228,"c":238.8,"v":230312},{"d":"2019-12-26","o":248.4,"h":249.6,"l":240,"c":240,"v":213597},{"d":"2019-12-27","o":236.4,"h":237.6,"l":229.2,"c":229.2,"v":228890},{"d":"2019-12-30","o":228,"h":236.4,"l":225.6,"c":229.2,"v":183988},{"d":"2019-12-31","o":228,"h":261.6,"l":225.6,"c":259.2,"v":407830},{"d":"2020-01-02","o":270,"h":272.4,"l":242.4,"c":242.4,"v":266134},{"d":"2020-01-03","o":242.4,"h":254.4,"l":240,"c":240,"v":159568},{"d":"2020-01-06","o":242.4,"h":243.6,"l":226.8,"c":228,"v":256606},{"d":"2020-01-07","o":228,"h":231.6,"l":219.6,"c":219.6,"v":208277},{"d":"2020-01-08","o":213.6,"h":220.8,"l":205.2,"c":208.8,"v":331946},{"d":"2020-01-09","o":213.6,"h":225.6,"l":207.6,"c":223.2,"v":243954},{"d":"2020-01-10","o":207.6,"h":208.8,"l":198,"c":198,"v":304837},{"d":"2020-01-13","o":188.4,"h":206.4,"l":180,"c":204,"v":392923},{"d":"2020-01-14","o":201.6,"h":222,"l":195.6,"c":214.8,"v":379268},{"d":"2020-01-15","o":222,"h":250.8,"l":217.2,"c":246,"v":640757},{"d":"2020-01-16","o":262.8,"h":278.4,"l":252,"c":258,"v":613140},{"d":"2020-01-17","o":258,"h":262.8,"l":243.6,"c":255.6,"v":370585},{"d":"2020-01-21","o":255.6,"h":259.2,"l":232.8,"c":241.2,"v":324197},{"d":"2020-01-22","o":243.6,"h":252,"l":234,"c":244.8,"v":219528},{"d":"2020-01-23","o":242.4,"h":254.4,"l":237.6,"c":248.4,"v":190379},{"d":"2020-01-24","o":252,"h":253.2,"l":236.4,"c":238.8,"v":189241},{"d":"2020-01-27","o":225.6,"h":237.6,"l":219.6,"c":226.8,"v":166945},{"d":"2020-01-28","o":234,"h":240,"l":228,"c":236.4,"v":151323},{"d":"2020-01-29","o":242.4,"h":242.4,"l":230.4,"c":231.6,"v":146514},{"d":"2020-01-30","o":229.2,"h":236.4,"l":228,"c":232.8,"v":114857},{"d":"2020-01-31","o":234,"h":235.2,"l":224.4,"c":226.8,"v":110864},{"d":"2020-02-03","o":234,"h":240,"l":226.8,"c":240,"v":179920},{"d":"2020-02-04","o":246,"h":259.2,"l":243.6,"c":256.8,"v":259453},{"d":"2020-02-05","o":264,"h":264,"l":244.8,"c":254.4,"v":212292},{"d":"2020-02-06","o":252,"h":256.8,"l":240,"c":240.12,"v":139838},{"d":"2020-02-07","o":199.2,"h":216,"l":198,"c":204,"v":396601},{"d":"2020-02-10","o":198,"h":201.6,"l":186,"c":187.2,"v":254635},{"d":"2020-02-11","o":187.2,"h":200.4,"l":182.4,"c":184.8,"v":306268},{"d":"2020-02-12","o":186,"h":189.6,"l":172.8,"c":175.2,"v":312430},{"d":"2020-02-13","o":171.6,"h":187.2,"l":171.6,"c":176.4,"v":396122},{"d":"2020-02-14","o":189.6,"h":190.8,"l":177.6,"c":189.6,"v":507728},{"d":"2020-02-18","o":187.2,"h":199.2,"l":186,"c":196.8,"v":329248},{"d":"2020-02-19","o":199.2,"h":208.8,"l":196.8,"c":205.2,"v":195947},{"d":"2020-02-20","o":208.8,"h":214.8,"l":198,"c":201.6,"v":297310},{"d":"2020-02-21","o":202.8,"h":204,"l":194.4,"c":200.4,"v":113479},{"d":"2020-02-24","o":189.6,"h":194.4,"l":184.8,"c":186,"v":206735},{"d":"2020-02-25","o":189.6,"h":190.8,"l":178.8,"c":181.2,"v":194563},{"d":"2020-02-26","o":178.8,"h":189.6,"l":178.8,"c":181.2,"v":172674},{"d":"2020-02-27","o":174,"h":183.6,"l":162,"c":174,"v":219134},{"d":"2020-02-28","o":163.2,"h":168,"l":158.4,"c":160.8,"v":220410},{"d":"2020-03-02","o":166.8,"h":168,"l":157.2,"c":163.2,"v":149371},{"d":"2020-03-03","o":165.6,"h":168,"l":157.2,"c":159.6,"v":134472},{"d":"2020-03-04","o":160.8,"h":171.6,"l":158.4,"c":165.6,"v":148471},{"d":"2020-03-05","o":162,"h":165.6,"l":157.2,"c":157.2,"v":108818},{"d":"2020-03-06","o":153.6,"h":154.8,"l":135.6,"c":140.4,"v":208495},{"d":"2020-03-09","o":115.2,"h":130.8,"l":108,"c":113.88,"v":232321},{"d":"2020-03-10","o":123.6,"h":128.4,"l":115.2,"c":117.6,"v":185286},{"d":"2020-03-11","o":115.44,"h":117.84,"l":102,"c":103.08,"v":181898},{"d":"2020-03-12","o":81.6,"h":88.8,"l":75.6,"c":84,"v":346812},{"d":"2020-03-13","o":92.64,"h":95.88,"l":84.36,"c":92.4,"v":205070},{"d":"2020-03-16","o":84,"h":92.4,"l":81.6,"c":83.04,"v":173578},{"d":"2020-03-17","o":86.4,"h":88.8,"l":80.64,"c":85.2,"v":137106},{"d":"2020-03-18","o":81.6,"h":83.4,"l":72,"c":75,"v":178188},{"d":"2020-03-19","o":76.2,"h":84,"l":74.4,"c":79.44,"v":255887},{"d":"2020-03-20","o":86.4,"h":100.8,"l":84.72,"c":87.6,"v":334973},{"d":"2020-03-23","o":96,"h":97.08,"l":80.4,"c":81.96,"v":253555},{"d":"2020-03-24","o":90,"h":90.36,"l":82.8,"c":86.04,"v":260244},{"d":"2020-03-25","o":88.8,"h":97.2,"l":84,"c":89.52,"v":399043},{"d":"2020-03-26","o":92.52,"h":120,"l":92.4,"c":108.6,"v":853086},{"d":"2020-03-27","o":128.4,"h":135.6,"l":115.2,"c":123.6,"v":1069680},{"d":"2020-03-30","o":122.4,"h":123.6,"l":103.32,"c":106.56,"v":420024},{"d":"2020-03-31","o":109.8,"h":117.6,"l":104.4,"c":108.72,"v":262875},{"d":"2020-04-01","o":105,"h":108.96,"l":93.6,"c":97.08,"v":261475},{"d":"2020-04-02","o":99.6,"h":110.16,"l":96.12,"c":99.96,"v":277006},{"d":"2020-04-03","o":104.04,"h":104.4,"l":94.8,"c":97.2,"v":254908},{"d":"2020-04-06","o":101.4,"h":103.68,"l":93.6,"c":96,"v":424463},{"d":"2020-04-07","o":100.8,"h":102.12,"l":95.28,"c":96,"v":242300},{"d":"2020-04-08","o":98.76,"h":103.92,"l":96,"c":102.24,"v":288809},{"d":"2020-04-09","o":105.6,"h":111.6,"l":103.2,"c":105.12,"v":255499},{"d":"2020-04-13","o":95.28,"h":98.4,"l":88.8,"c":91.2,"v":484423},{"d":"2020-04-14","o":93.6,"h":93.6,"l":88.8,"c":90,"v":284329},{"d":"2020-04-15","o":88.32,"h":88.8,"l":83.4,"c":85.08,"v":238056},{"d":"2020-04-16","o":85.32,"h":85.56,"l":78.6,"c":80.28,"v":246154},{"d":"2020-04-17","o":82.2,"h":89.4,"l":82.08,"c":82.8,"v":271646},{"d":"2020-04-20","o":84,"h":88.92,"l":81.6,"c":85.8,"v":277153},{"d":"2020-04-21","o":85.2,"h":86.4,"l":84,"c":86.4,"v":135377},{"d":"2020-04-22","o":88.8,"h":88.8,"l":84.6,"c":86.16,"v":148804},{"d":"2020-04-23","o":86.52,"h":88.68,"l":84,"c":85.92,"v":209728},{"d":"2020-04-24","o":85.8,"h":87.6,"l":84,"c":87.6,"v":220673},{"d":"2020-04-27","o":87.6,"h":94.8,"l":86.16,"c":91.2,"v":299102},{"d":"2020-04-28","o":96,"h":96,"l":86.28,"c":90.96,"v":172059},{"d":"2020-04-29","o":90.12,"h":91.44,"l":88.8,"c":90.48,"v":150373},{"d":"2020-04-30","o":90,"h":90.6,"l":87.6,"c":88.8,"v":107724},{"d":"2020-05-01","o":87.6,"h":88.08,"l":83.52,"c":84.36,"v":154099},{"d":"2020-05-04","o":85.68,"h":86.4,"l":83.4,"c":85.2,"v":91137},{"d":"2020-05-05","o":85.32,"h":85.44,"l":83.76,"c":83.88,"v":121193},{"d":"2020-05-06","o":84,"h":84,"l":82.8,"c":83.04,"v":87598},{"d":"2020-05-07","o":83.52,"h":84.24,"l":82.2,"c":83.28,"v":100354},{"d":"2020-05-08","o":83.28,"h":83.28,"l":79.2,"c":80.64,"v":247221},{"d":"2020-05-11","o":79,"h":82.1,"l":70.5,"c":74.1,"v":507090},{"d":"2020-05-12","o":72.5,"h":73,"l":64.12,"c":64.6,"v":651770},{"d":"2020-05-13","o":63.7,"h":63.7,"l":56,"c":58,"v":584490},{"d":"2020-05-14","o":56,"h":68.8,"l":53,"c":66.4,"v":1253850},{"d":"2020-05-15","o":83.5,"h":118.8,"l":78,"c":112,"v":10226470},{"d":"2020-05-18","o":123.2,"h":196.8,"l":123.2,"c":171,"v":9727170},{"d":"2020-05-19","o":189.9,"h":192.5,"l":140.5,"c":146.5,"v":5299610},{"d":"2020-05-20","o":136,"h":139.5,"l":121.1,"c":127.5,"v":3333520},{"d":"2020-05-21","o":172.6,"h":177.1,"l":150,"c":174,"v":6769560},{"d":"2020-05-22","o":159.5,"h":168.9,"l":153.4,"c":160.1,"v":2601010},{"d":"2020-05-26","o":160,"h":163.4,"l":153.5,"c":156.1,"v":1249020},{"d":"2020-05-27","o":154,"h":161.2,"l":146.6,"c":153,"v":873330},{"d":"2020-05-28","o":154,"h":168.9,"l":150.99,"c":153.4,"v":1380540},{"d":"2020-05-29","o":146.6,"h":146.6,"l":137.8,"c":140.8,"v":1071330},{"d":"2020-06-01","o":140.9,"h":144.9,"l":133.7,"c":141,"v":789400},{"d":"2020-06-02","o":144.9,"h":148.4,"l":139.2,"c":145.3,"v":714440},{"d":"2020-06-03","o":147.1,"h":148,"l":142.39,"c":143,"v":490400},{"d":"2020-06-04","o":142.2,"h":144.5,"l":139.2,"c":142.3,"v":460960},{"d":"2020-06-05","o":142.3,"h":144,"l":137.79,"c":139.4,"v":516350},{"d":"2020-06-08","o":141.5,"h":157.4,"l":138.9,"c":157.4,"v":1181450},{"d":"2020-06-09","o":151,"h":158.8,"l":147.6,"c":148.1,"v":598300},{"d":"2020-06-10","o":150.3,"h":152.8,"l":142.5,"c":142.9,"v":489150},{"d":"2020-06-11","o":135,"h":139.4,"l":127.8,"c":129.1,"v":533050},{"d":"2020-06-12","o":136.2,"h":136.3,"l":128.2,"c":132.1,"v":382820},{"d":"2020-06-15","o":127.5,"h":133.48,"l":125.3,"c":132.5,"v":381900},{"d":"2020-06-16","o":136.7,"h":137.3,"l":128.2,"c":131.1,"v":529360},{"d":"2020-06-17","o":129.8,"h":132,"l":126.3,"c":131.9,"v":349980},{"d":"2020-06-18","o":130,"h":134.6,"l":128.9,"c":130.1,"v":428860},{"d":"2020-06-19","o":131.8,"h":138.9,"l":129.7,"c":133.7,"v":650680},{"d":"2020-06-22","o":134.7,"h":137.8,"l":132.71,"c":137.2,"v":385880},{"d":"2020-06-23","o":138.8,"h":152.4,"l":134.7,"c":135.8,"v":1278710},{"d":"2020-06-24","o":136.2,"h":144.7,"l":135.2,"c":136.7,"v":549860},{"d":"2020-06-25","o":137.6,"h":139.7,"l":129.33,"c":132,"v":483290},{"d":"2020-06-26","o":129.4,"h":131.35,"l":123.4,"c":124.7,"v":380670},{"d":"2020-06-29","o":124.5,"h":126.7,"l":118.8,"c":123.6,"v":284440},{"d":"2020-06-30","o":122.2,"h":124.8,"l":119,"c":124.2,"v":314030},{"d":"2020-07-01","o":123.6,"h":128.7,"l":120.8,"c":122.7,"v":241960},{"d":"2020-07-02","o":124.6,"h":125,"l":119.5,"c":122.7,"v":288270},{"d":"2020-07-06","o":122.7,"h":125.6,"l":119.7,"c":121.8,"v":335670},{"d":"2020-07-07","o":121,"h":126.6,"l":119.5,"c":124.2,"v":336150},{"d":"2020-07-08","o":124.2,"h":124.9,"l":120,"c":121.6,"v":274200},{"d":"2020-07-09","o":121.1,"h":121.4,"l":114.1,"c":117.7,"v":402610},{"d":"2020-07-10","o":117,"h":120.25,"l":115.3,"c":120.2,"v":208770},{"d":"2020-07-13","o":121.2,"h":126.8,"l":119.1,"c":120.8,"v":435160},{"d":"2020-07-14","o":119.4,"h":120.4,"l":114.3,"c":117.5,"v":375710},{"d":"2020-07-15","o":119.8,"h":129,"l":118.6,"c":128.7,"v":622150},{"d":"2020-07-16","o":126.2,"h":127.2,"l":120.1,"c":120.5,"v":400950},{"d":"2020-07-17","o":121.6,"h":122.9,"l":117.7,"c":118.8,"v":266720},{"d":"2020-07-20","o":118.4,"h":119.7,"l":115.2,"c":115.4,"v":217080},{"d":"2020-07-21","o":116.1,"h":118.95,"l":114.4,"c":116.1,"v":262560},{"d":"2020-07-22","o":116.3,"h":116.3,"l":109.5,"c":111.6,"v":431650},{"d":"2020-07-23","o":111,"h":111,"l":107.3,"c":107.8,"v":300540},{"d":"2020-07-24","o":107.3,"h":107.3,"l":101.8,"c":104,"v":225160},{"d":"2020-07-27","o":104,"h":107.5,"l":102.6,"c":106.7,"v":227460},{"d":"2020-07-28","o":107.1,"h":118.9,"l":106.7,"c":117,"v":612090},{"d":"2020-07-29","o":113.9,"h":114.1,"l":105.28,"c":107,"v":473390},{"d":"2020-07-30","o":106.7,"h":108,"l":104.15,"c":105.4,"v":172780},{"d":"2020-07-31","o":105.2,"h":107.8,"l":101.25,"c":101.9,"v":289790},{"d":"2020-08-03","o":102.2,"h":104.35,"l":97.6,"c":104.2,"v":248530},{"d":"2020-08-04","o":103.5,"h":108.17,"l":102.07,"c":107.3,"v":238330},{"d":"2020-08-05","o":107.1,"h":108,"l":104.6,"c":107.1,"v":157480},{"d":"2020-08-06","o":105.2,"h":106.2,"l":101.9,"c":103.1,"v":205770},{"d":"2020-08-07","o":102.4,"h":103.07,"l":99.9,"c":102.7,"v":192090},{"d":"2020-08-10","o":105.1,"h":105.1,"l":100.2,"c":102.2,"v":285930},{"d":"2020-08-11","o":102,"h":103.2,"l":99.8,"c":100.2,"v":216900},{"d":"2020-08-12","o":101,"h":101.5,"l":97.4,"c":98,"v":278440},{"d":"2020-08-13","o":98,"h":103.4,"l":96.4,"c":101.8,"v":333190},{"d":"2020-08-14","o":101.3,"h":108.8,"l":99.7,"c":106.9,"v":564230},{"d":"2020-08-17","o":107.5,"h":107.9,"l":100.7,"c":101,"v":335670},{"d":"2020-08-18","o":101.3,"h":102.1,"l":98.6,"c":100,"v":268280},{"d":"2020-08-19","o":100.5,"h":102.15,"l":98.6,"c":99.1,"v":246730},{"d":"2020-08-20","o":98.7,"h":98.7,"l":95.4,"c":96,"v":274000},{"d":"2020-08-21","o":95.6,"h":96.5,"l":93.55,"c":94.1,"v":234220},{"d":"2020-08-24","o":92.6,"h":95.4,"l":90.8,"c":95.1,"v":265600},{"d":"2020-08-25","o":95,"h":97.2,"l":93,"c":94.9,"v":190170},{"d":"2020-08-26","o":94,"h":95.75,"l":93.2,"c":93.6,"v":132350},{"d":"2020-08-27","o":93.2,"h":96.38,"l":93.2,"c":95.2,"v":155220},{"d":"2020-08-28","o":94.4,"h":100.98,"l":94.1,"c":98.2,"v":313320},{"d":"2020-08-31","o":98.3,"h":99.3,"l":94,"c":98,"v":318080},{"d":"2020-09-01","o":96.6,"h":97.27,"l":92.7,"c":93,"v":283950},{"d":"2020-09-02","o":92.8,"h":93.6,"l":89,"c":90,"v":349930},{"d":"2020-09-03","o":88.6,"h":92.5,"l":87.4,"c":90.2,"v":233490},{"d":"2020-09-04","o":89.6,"h":90.15,"l":82.7,"c":85.1,"v":278280},{"d":"2020-09-08","o":81.8,"h":82.5,"l":75.1,"c":75.2,"v":603500},{"d":"2020-09-09","o":76,"h":79.9,"l":74,"c":76.5,"v":558530},{"d":"2020-09-10","o":76.7,"h":78.4,"l":74,"c":74.2,"v":311690},{"d":"2020-09-11","o":74.4,"h":74.7,"l":68.8,"c":69.8,"v":443420},{"d":"2020-09-14","o":69.7,"h":75.45,"l":69.22,"c":71.8,"v":436990},{"d":"2020-09-15","o":72.7,"h":73.7,"l":70,"c":70.7,"v":302280},{"d":"2020-09-16","o":70.8,"h":72.7,"l":69.8,"c":70.1,"v":469180},{"d":"2020-09-17","o":70,"h":70.1,"l":68.1,"c":68.9,"v":312840},{"d":"2020-09-18","o":69.3,"h":69.3,"l":63.9,"c":65.3,"v":694970},{"d":"2020-09-21","o":63.9,"h":64.2,"l":61.5,"c":63.2,"v":577570},{"d":"2020-09-22","o":64.6,"h":75.6,"l":62.7,"c":73.2,"v":2997570},{"d":"2020-09-23","o":60.8,"h":62,"l":51.4,"c":51.7,"v":2944390},{"d":"2020-09-24","o":50.8,"h":53.7,"l":47.8,"c":52,"v":1463390},{"d":"2020-09-25","o":52.9,"h":52.9,"l":49.2,"c":50.5,"v":946660},{"d":"2020-09-28","o":50.9,"h":51.4,"l":47.5,"c":47.8,"v":1012380},{"d":"2020-09-29","o":47.1,"h":51,"l":45.6,"c":46.8,"v":1411020},{"d":"2020-09-30","o":47.7,"h":50,"l":46,"c":46.5,"v":898550},{"d":"2020-10-01","o":46.8,"h":47.8,"l":45.5,"c":46.7,"v":549260},{"d":"2020-10-02","o":45.3,"h":47,"l":45,"c":45.8,"v":496500},{"d":"2020-10-05","o":46,"h":48.1,"l":45.3,"c":46.2,"v":697410},{"d":"2020-10-06","o":46.5,"h":47.39,"l":44.1,"c":45,"v":820860},{"d":"2020-10-07","o":45.1,"h":47.05,"l":43.2,"c":46.1,"v":1063800},{"d":"2020-10-08","o":46.8,"h":52.4,"l":46.4,"c":51,"v":2305620},{"d":"2020-10-09","o":56.9,"h":57.1,"l":49.2,"c":50.3,"v":3415010},{"d":"2020-10-12","o":50.4,"h":52.8,"l":48.2,"c":49.8,"v":1671840},{"d":"2020-10-13","o":49.3,"h":49.7,"l":47.2,"c":47.8,"v":951120},{"d":"2020-10-14","o":48.1,"h":48.6,"l":45.2,"c":45.4,"v":1175080},{"d":"2020-10-15","o":44.6,"h":45,"l":42.8,"c":42.9,"v":1115770},{"d":"2020-10-16","o":43.7,"h":43.7,"l":40,"c":40.2,"v":1990620},{"d":"2020-10-19","o":40.7,"h":47.1,"l":39.3,"c":47.1,"v":2506260},{"d":"2020-10-20","o":45.9,"h":46.7,"l":42,"c":45.6,"v":1381660},{"d":"2020-10-21","o":46.1,"h":49.5,"l":45.6,"c":48.5,"v":1406680},{"d":"2020-10-22","o":49.7,"h":49.8,"l":46.2,"c":48.5,"v":960700},{"d":"2020-10-23","o":48.8,"h":49,"l":46,"c":46.8,"v":712700},{"d":"2020-10-26","o":46.6,"h":46.6,"l":43.6,"c":44,"v":635590},{"d":"2020-10-27","o":43.6,"h":44,"l":39.8,"c":40,"v":1256300},{"d":"2020-10-28","o":39,"h":40.6,"l":37.1,"c":38.3,"v":1121260},{"d":"2020-10-29","o":39.6,"h":40.9,"l":38,"c":40.9,"v":786130},{"d":"2020-10-30","o":41.1,"h":41.1,"l":38.78,"c":40.5,"v":643050},{"d":"2020-11-02","o":41,"h":48.5,"l":41,"c":47.3,"v":2065630},{"d":"2020-11-03","o":50.1,"h":50.2,"l":45.1,"c":49.1,"v":2347940},{"d":"2020-11-04","o":47.7,"h":47.8,"l":43.8,"c":44.3,"v":2404170},{"d":"2020-11-05","o":51.3,"h":62.9,"l":48.72,"c":62.7,"v":12646710},{"d":"2020-11-06","o":81.3,"h":121.8,"l":81.2,"c":97.9,"v":46164960},{"d":"2020-11-09","o":131.9,"h":144.8,"l":103.8,"c":112.1,"v":16697920},{"d":"2020-11-10","o":96.3,"h":97.3,"l":80.5,"c":83,"v":6886430},{"d":"2020-11-11","o":67.9,"h":82.8,"l":64.2,"c":76.6,"v":12314250},{"d":"2020-11-12","o":72.6,"h":81,"l":68.5,"c":69.9,"v":6445160},{"d":"2020-11-13","o":73.5,"h":75,"l":70.2,"c":70.8,"v":4102860},{"d":"2020-11-16","o":70.4,"h":74.3,"l":66.3,"c":68.1,"v":3425470},{"d":"2020-11-17","o":67.4,"h":73.5,"l":65.9,"c":72,"v":3641170},{"d":"2020-11-18","o":73.2,"h":76.2,"l":70,"c":70.2,"v":2420900},{"d":"2020-11-19","o":70.7,"h":72.3,"l":69,"c":70.7,"v":1679590},{"d":"2020-11-20","o":70,"h":74.7,"l":68.2,"c":71.3,"v":2966750},{"d":"2020-11-23","o":71.9,"h":74.3,"l":69.6,"c":71.8,"v":3146030},{"d":"2020-11-24","o":90.8,"h":95,"l":85.1,"c":92.3,"v":8398030},{"d":"2020-11-25","o":88.7,"h":89.2,"l":83,"c":87.1,"v":3438430},{"d":"2020-11-27","o":89.8,"h":105.9,"l":87.1,"c":104.7,"v":5174630},{"d":"2020-11-30","o":112.5,"h":125,"l":100.1,"c":116.8,"v":12702820},{"d":"2020-12-01","o":119.1,"h":121.2,"l":96.35,"c":97.5,"v":7792640},{"d":"2020-12-02","o":101.4,"h":113.9,"l":98.5,"c":109.5,"v":7124730},{"d":"2020-12-03","o":110.5,"h":114.4,"l":105.3,"c":112.4,"v":5245600},{"d":"2020-12-04","o":114,"h":121.9,"l":106.9,"c":108.9,"v":9787080},{"d":"2020-12-07","o":106,"h":107.3,"l":98.4,"c":104.7,"v":3844160},{"d":"2020-12-08","o":100.4,"h":108.1,"l":100.1,"c":106,"v":2365580},{"d":"2020-12-09","o":106.2,"h":107.1,"l":95.45,"c":98.8,"v":2791450},{"d":"2020-12-10","o":93.8,"h":100,"l":92.5,"c":99.7,"v":1650090},{"d":"2020-12-11","o":98.7,"h":100.2,"l":96,"c":99.1,"v":1077610},{"d":"2020-12-14","o":99.8,"h":101,"l":94.8,"c":95.6,"v":1270770},{"d":"2020-12-15","o":95.3,"h":102.2,"l":93.2,"c":102.1,"v":1980970},{"d":"2020-12-16","o":104.9,"h":104.9,"l":97.8,"c":98.2,"v":1907060},{"d":"2020-12-17","o":98,"h":100.5,"l":95.8,"c":97.3,"v":1343390},{"d":"2020-12-18","o":95.5,"h":99,"l":92.7,"c":96,"v":1494480},{"d":"2020-12-21","o":90.3,"h":93.7,"l":88.6,"c":89.4,"v":1627530},{"d":"2020-12-22","o":90.1,"h":91.1,"l":87.61,"c":89.3,"v":1152700},{"d":"2020-12-23","o":88.7,"h":96.2,"l":86.3,"c":93.2,"v":1871270},{"d":"2020-12-24","o":93.7,"h":93.7,"l":88.1,"c":88.7,"v":926150},{"d":"2020-12-28","o":89.7,"h":90.69,"l":86.4,"c":86.9,"v":934160},{"d":"2020-12-29","o":87.1,"h":88.4,"l":81.6,"c":84,"v":1203650},{"d":"2020-12-30","o":83.1,"h":87.8,"l":82.1,"c":87.8,"v":1204770},{"d":"2020-12-31","o":87.1,"h":87.5,"l":83,"c":83.1,"v":824020},{"d":"2021-01-04","o":84.8,"h":96.7,"l":83.8,"c":95.2,"v":2721300},{"d":"2021-01-05","o":97.5,"h":98.7,"l":90.7,"c":97,"v":2397070},{"d":"2021-01-06","o":110.9,"h":113,"l":101.2,"c":102.7,"v":7397200},{"d":"2021-01-07","o":105.6,"h":109.55,"l":100.1,"c":101.9,"v":3708050},{"d":"2021-01-08","o":102.5,"h":104.8,"l":97.2,"c":99.9,"v":2463710},{"d":"2021-01-11","o":98.3,"h":107.3,"l":97.3,"c":104.4,"v":2318400},{"d":"2021-01-12","o":105,"h":107.8,"l":101.9,"c":105.6,"v":1665830},{"d":"2021-01-13","o":105.5,"h":116.3,"l":103.57,"c":109.1,"v":3785230},{"d":"2021-01-14","o":114.3,"h":122.1,"l":111.8,"c":119.6,"v":4653420},{"d":"2021-01-15","o":128.5,"h":133.2,"l":118.5,"c":120.4,"v":4562090},{"d":"2021-01-19","o":121.3,"h":122.45,"l":112.3,"c":118.4,"v":2265330},{"d":"2021-01-20","o":116.2,"h":119.6,"l":113.5,"c":115.4,"v":1300910},{"d":"2021-01-21","o":114.3,"h":116.2,"l":108.3,"c":111.7,"v":1855290},{"d":"2021-01-22","o":103.9,"h":107.4,"l":102.2,"c":106.5,"v":2904730},{"d":"2021-01-25","o":106.4,"h":108.99,"l":100.4,"c":101.6,"v":2225630},{"d":"2021-01-26","o":104.1,"h":111.7,"l":101.6,"c":106.7,"v":2672690},{"d":"2021-01-27","o":104.1,"h":116.8,"l":102.7,"c":112,"v":3035570},{"d":"2021-01-28","o":112.2,"h":121.3,"l":112,"c":117,"v":2173960},{"d":"2021-01-29","o":118.4,"h":123.2,"l":110.6,"c":111.5,"v":2496520},{"d":"2021-02-01","o":113.5,"h":114.4,"l":108,"c":112,"v":1460220},{"d":"2021-02-02","o":113.1,"h":129.5,"l":111.23,"c":127,"v":4103140},{"d":"2021-02-03","o":132.3,"h":141.5,"l":128.9,"c":137.5,"v":4753560},{"d":"2021-02-04","o":135.7,"h":141.4,"l":127.8,"c":130.7,"v":2409870},{"d":"2021-02-05","o":132.7,"h":133.3,"l":125.6,"c":128,"v":1687440},{"d":"2021-02-08","o":131.8,"h":150,"l":129.1,"c":148.7,"v":3441520},{"d":"2021-02-09","o":152.8,"h":167.7,"l":150.9,"c":156.1,"v":5363740},{"d":"2021-02-10","o":185.3,"h":189.8,"l":164.95,"c":189.2,"v":8380820},{"d":"2021-02-11","o":185.8,"h":189.3,"l":143.9,"c":144.7,"v":8262850},{"d":"2021-02-12","o":130.7,"h":145,"l":123.5,"c":124.8,"v":5667420},{"d":"2021-02-16","o":130,"h":140.9,"l":128.5,"c":140.9,"v":3146180},{"d":"2021-02-17","o":132.9,"h":137.4,"l":128.29,"c":130.6,"v":2003580},{"d":"2021-02-18","o":130.2,"h":135.6,"l":120.1,"c":120.2,"v":2070540},{"d":"2021-02-19","o":121,"h":126,"l":118.1,"c":122.1,"v":1345850},{"d":"2021-02-22","o":120,"h":123.9,"l":117,"c":117.7,"v":1316730},{"d":"2021-02-23","o":110.4,"h":113.4,"l":101,"c":112.1,"v":1837640},{"d":"2021-02-24","o":113.5,"h":117.7,"l":110,"c":116.4,"v":1113970},{"d":"2021-02-25","o":116.3,"h":117.08,"l":107.4,"c":108.2,"v":1180850},{"d":"2021-02-26","o":108.4,"h":111.9,"l":104.8,"c":105.2,"v":1188330},{"d":"2021-03-01","o":108.4,"h":114.1,"l":107.5,"c":110.4,"v":846170},{"d":"2021-03-02","o":112,"h":120.8,"l":110.1,"c":110.3,"v":1544210},{"d":"2021-03-03","o":111.6,"h":112.7,"l":102.8,"c":104.6,"v":1302480},{"d":"2021-03-04","o":103.6,"h":106.1,"l":94.2,"c":98.2,"v":1617990},{"d":"2021-03-05","o":97.9,"h":98.5,"l":86.5,"c":96,"v":1540670},{"d":"2021-03-08","o":96.8,"h":99.1,"l":92,"c":96.1,"v":975150},{"d":"2021-03-09","o":99.1,"h":104,"l":97,"c":103,"v":1189060},{"d":"2021-03-10","o":106.7,"h":106.8,"l":96.1,"c":98.5,"v":1610330},{"d":"2021-03-11","o":100.4,"h":106.45,"l":98.5,"c":105.9,"v":1554880},{"d":"2021-03-12","o":102,"h":108.2,"l":100.45,"c":105.7,"v":1273910},{"d":"2021-03-15","o":105.7,"h":112.49,"l":104,"c":111.4,"v":1655200},{"d":"2021-03-16","o":114.1,"h":114.2,"l":102.52,"c":104.4,"v":1294820},{"d":"2021-03-17","o":101.7,"h":106.3,"l":101.1,"c":105.9,"v":801290},{"d":"2021-03-18","o":105.3,"h":107.8,"l":99.6,"c":100,"v":1036130},{"d":"2021-03-19","o":100.8,"h":103,"l":98.7,"c":101.4,"v":739800},{"d":"2021-03-22","o":102,"h":102.2,"l":96.7,"c":97,"v":1041290},{"d":"2021-03-23","o":96.1,"h":97.6,"l":92.6,"c":93.2,"v":1030670},{"d":"2021-03-24","o":93.8,"h":94.7,"l":89.5,"c":89.6,"v":1180030},{"d":"2021-03-25","o":87.1,"h":92.9,"l":86.1,"c":92.7,"v":965620},{"d":"2021-03-26","o":93.2,"h":93.8,"l":88.1,"c":91.1,"v":830880},{"d":"2021-03-29","o":92.1,"h":94.1,"l":89.8,"c":90.5,"v":1016180},{"d":"2021-03-30","o":90.2,"h":91,"l":87.4,"c":90.5,"v":732940},{"d":"2021-03-31","o":92.1,"h":96.6,"l":91.3,"c":93.1,"v":903340},{"d":"2021-04-01","o":95,"h":95.7,"l":91.3,"c":91.4,"v":702680},{"d":"2021-04-05","o":92.6,"h":92.7,"l":89.9,"c":91.4,"v":599160},{"d":"2021-04-06","o":91.1,"h":91.6,"l":88.35,"c":89.8,"v":678920},{"d":"2021-04-07","o":89.1,"h":89.2,"l":83.7,"c":84.2,"v":1018520},{"d":"2021-04-08","o":85.2,"h":86.6,"l":83.1,"c":85.1,"v":645490},{"d":"2021-04-09","o":85.4,"h":90,"l":83.9,"c":89.1,"v":932520},{"d":"2021-04-12","o":85.7,"h":87.1,"l":80,"c":80.9,"v":1134970},{"d":"2021-04-13","o":80.4,"h":82.85,"l":78.7,"c":82.1,"v":751840},{"d":"2021-04-14","o":82.4,"h":82.4,"l":79,"c":79.8,"v":750960},{"d":"2021-04-15","o":80.3,"h":81.25,"l":77.05,"c":77.9,"v":752160},{"d":"2021-04-16","o":78.2,"h":78.9,"l":75.1,"c":78.8,"v":602660},{"d":"2021-04-19","o":78.7,"h":83.41,"l":78.3,"c":81.9,"v":871750},{"d":"2021-04-20","o":83,"h":83.7,"l":76.1,"c":76.5,"v":926750},{"d":"2021-04-21","o":77,"h":81.9,"l":75.6,"c":81.7,"v":589790},{"d":"2021-04-22","o":81.6,"h":83,"l":79.3,"c":80,"v":558830},{"d":"2021-04-23","o":81,"h":84.35,"l":79.2,"c":83.5,"v":501560},{"d":"2021-04-26","o":84.4,"h":85.8,"l":81.9,"c":85.5,"v":711280},{"d":"2021-04-27","o":85.9,"h":87.5,"l":84.3,"c":85.6,"v":446880},{"d":"2021-04-28","o":85.7,"h":91.2,"l":84.5,"c":90.5,"v":786500},{"d":"2021-04-29","o":90.7,"h":90.8,"l":86.8,"c":89.6,"v":633130},{"d":"2021-04-30","o":87.9,"h":90.6,"l":87.5,"c":89.4,"v":342350},{"d":"2021-05-03","o":88.9,"h":89.13,"l":85.8,"c":86.8,"v":377440},{"d":"2021-05-04","o":85.1,"h":86.75,"l":82.9,"c":86.7,"v":374280},{"d":"2021-05-05","o":86.5,"h":87.8,"l":85.5,"c":87.8,"v":273940},{"d":"2021-05-06","o":86.8,"h":87.8,"l":83.03,"c":84.6,"v":463730},{"d":"2021-05-07","o":84.8,"h":92.6,"l":83.85,"c":89,"v":1038930},{"d":"2021-05-10","o":88.6,"h":88.9,"l":84,"c":84,"v":419590},{"d":"2021-05-11","o":79.2,"h":83.25,"l":78,"c":81.7,"v":599320},{"d":"2021-05-12","o":81.1,"h":81.8,"l":76.6,"c":77.1,"v":678140},{"d":"2021-05-13","o":78.3,"h":78.68,"l":71.71,"c":73.2,"v":961610},{"d":"2021-05-14","o":67.5,"h":70.95,"l":65.9,"c":68.6,"v":1469030},{"d":"2021-05-17","o":68.5,"h":70.8,"l":66.55,"c":70.2,"v":692350},{"d":"2021-05-18","o":71,"h":74.6,"l":69.6,"c":73.8,"v":536800},{"d":"2021-05-19","o":70.9,"h":72.4,"l":70.1,"c":72.4,"v":416750},{"d":"2021-05-20","o":72.9,"h":74.2,"l":71.4,"c":73.2,"v":328880},{"d":"2021-05-21","o":73.5,"h":76.8,"l":72.5,"c":76,"v":380040},{"d":"2021-05-24","o":76.6,"h":76.6,"l":71.8,"c":76.1,"v":597570},{"d":"2021-05-25","o":76.5,"h":82.21,"l":76.21,"c":80.7,"v":644030},{"d":"2021-05-26","o":81.8,"h":86.5,"l":79.8,"c":84.9,"v":617210},{"d":"2021-05-27","o":87,"h":89.8,"l":83.6,"c":89.7,"v":629970},{"d":"2021-05-28","o":90.3,"h":96.6,"l":88.7,"c":96.6,"v":2252110},{"d":"2021-06-01","o":96.6,"h":99.5,"l":92.8,"c":93.7,"v":824150},{"d":"2021-06-02","o":93.5,"h":101.1,"l":93.4,"c":101,"v":1022300},{"d":"2021-06-03","o":101.5,"h":105.84,"l":96.3,"c":96.6,"v":1387610},{"d":"2021-06-04","o":97.61,"h":97.9,"l":91.3,"c":91.6,"v":676890},{"d":"2021-06-07","o":91.32,"h":99.8,"l":90.7,"c":99.2,"v":711200},{"d":"2021-06-08","o":99.9,"h":101.6,"l":96.9,"c":100.5,"v":581440},{"d":"2021-06-09","o":100.5,"h":106.4,"l":99.7,"c":102.3,"v":1329960},{"d":"2021-06-10","o":102.5,"h":102.8,"l":97,"c":98.9,"v":486050},{"d":"2021-06-11","o":99.6,"h":100.13,"l":96.93,"c":98.2,"v":349920},{"d":"2021-06-14","o":97.3,"h":98.7,"l":95.4,"c":96.7,"v":355590},{"d":"2021-06-15","o":96.2,"h":97.5,"l":92.95,"c":93.4,"v":357310},{"d":"2021-06-16","o":92.5,"h":95,"l":91.5,"c":92.6,"v":379460},{"d":"2021-06-17","o":92.6,"h":94,"l":90.3,"c":90.4,"v":327480},{"d":"2021-06-18","o":90.1,"h":90.75,"l":86,"c":87.3,"v":512600},{"d":"2021-06-21","o":86.9,"h":89.8,"l":84.62,"c":89.7,"v":434340},{"d":"2021-06-22","o":89.37,"h":89.83,"l":87.4,"c":89.1,"v":289890},{"d":"2021-06-23","o":89.8,"h":92.5,"l":89.4,"c":90.2,"v":295890},{"d":"2021-06-24","o":91.3,"h":94.3,"l":90.9,"c":93.5,"v":372860},{"d":"2021-06-25","o":93.1,"h":93.7,"l":90.8,"c":91.1,"v":278070},{"d":"2021-06-28","o":91.5,"h":95.4,"l":91.2,"c":92.8,"v":362740},{"d":"2021-06-29","o":93.2,"h":95.21,"l":89.8,"c":90.9,"v":349390},{"d":"2021-06-30","o":90.44,"h":93.2,"l":89.2,"c":90.4,"v":379590},{"d":"2021-07-01","o":90.4,"h":91.4,"l":86.7,"c":88.8,"v":341900},{"d":"2021-07-02","o":89.3,"h":89.6,"l":85.65,"c":86.2,"v":305200},{"d":"2021-07-06","o":86,"h":87.9,"l":82.8,"c":83.1,"v":391540},{"d":"2021-07-07","o":83.1,"h":84.6,"l":79.3,"c":79.8,"v":459390},{"d":"2021-07-08","o":77.9,"h":81.6,"l":77.7,"c":81,"v":458850},{"d":"2021-07-09","o":82.8,"h":82.8,"l":80.3,"c":82.4,"v":187180},{"d":"2021-07-12","o":81.7,"h":84.1,"l":79.96,"c":83.3,"v":321470},{"d":"2021-07-13","o":85.2,"h":88.6,"l":83.3,"c":83.7,"v":502440},{"d":"2021-07-14","o":83.8,"h":84.1,"l":74.9,"c":75.1,"v":944150},{"d":"2021-07-15","o":76.6,"h":77.4,"l":70.7,"c":73.4,"v":696590},{"d":"2021-07-16","o":74.1,"h":74.3,"l":69.8,"c":70.4,"v":538600},{"d":"2021-07-19","o":69.2,"h":70.7,"l":67.05,"c":70.4,"v":490800},{"d":"2021-07-20","o":71,"h":73.45,"l":68.15,"c":72.9,"v":408780},{"d":"2021-07-21","o":73.45,"h":75.4,"l":72.5,"c":75.2,"v":299340},{"d":"2021-07-22","o":75.3,"h":75.5,"l":71.4,"c":72.1,"v":354500},{"d":"2021-07-23","o":72.2,"h":72.3,"l":69.32,"c":70.8,"v":298980},{"d":"2021-07-26","o":70.4,"h":73.4,"l":69.5,"c":72.1,"v":324700},{"d":"2021-07-27","o":71.6,"h":74,"l":66.34,"c":68.4,"v":776070},{"d":"2021-07-28","o":70,"h":75.49,"l":69.8,"c":72.9,"v":1071690},{"d":"2021-07-29","o":74.5,"h":74.7,"l":70.8,"c":71.1,"v":568750},{"d":"2021-07-30","o":69,"h":72.05,"l":68.5,"c":70.2,"v":388100},{"d":"2021-08-02","o":70.3,"h":73,"l":69.7,"c":70.8,"v":301000},{"d":"2021-08-03","o":70.9,"h":72.1,"l":69.4,"c":71.9,"v":331710},{"d":"2021-08-04","o":71,"h":72.46,"l":68.6,"c":69.3,"v":423180},{"d":"2021-08-05","o":69.74,"h":75.5,"l":69,"c":73.5,"v":700700},{"d":"2021-08-06","o":74,"h":74,"l":71.35,"c":73.2,"v":295740},{"d":"2021-08-09","o":73.1,"h":74,"l":70.88,"c":73.5,"v":236680},{"d":"2021-08-10","o":73.7,"h":74.5,"l":72.21,"c":73.2,"v":364360},{"d":"2021-08-11","o":73.5,"h":73.5,"l":71.1,"c":71.4,"v":259960},{"d":"2021-08-12","o":71.67,"h":71.67,"l":69.65,"c":70.6,"v":316460},{"d":"2021-08-13","o":70.3,"h":70.6,"l":67.8,"c":67.8,"v":511080},{"d":"2021-08-16","o":68,"h":68.25,"l":65.72,"c":66.1,"v":358530},{"d":"2021-08-17","o":65.4,"h":67.65,"l":64.7,"c":67.5,"v":367360},{"d":"2021-08-18","o":67.4,"h":70.3,"l":65,"c":66.9,"v":505960},{"d":"2021-08-19","o":66.1,"h":66.8,"l":63.8,"c":64.4,"v":391520},{"d":"2021-08-20","o":64.4,"h":67.4,"l":63.65,"c":66.8,"v":547310},{"d":"2021-08-23","o":67.3,"h":71,"l":66.85,"c":69.5,"v":396580},{"d":"2021-08-24","o":69.9,"h":72.6,"l":68.8,"c":72.3,"v":527900},{"d":"2021-08-25","o":71,"h":72,"l":69,"c":71,"v":325490},{"d":"2021-08-26","o":70.8,"h":72.5,"l":68.9,"c":70,"v":393120},{"d":"2021-08-27","o":69.9,"h":72.1,"l":69,"c":71.8,"v":386130},{"d":"2021-08-30","o":71.8,"h":72.29,"l":69.9,"c":71.4,"v":299250},{"d":"2021-08-31","o":71.4,"h":76.2,"l":70.8,"c":74.2,"v":583050},{"d":"2021-09-01","o":74.9,"h":75.9,"l":71.45,"c":72,"v":416480},{"d":"2021-09-02","o":72.4,"h":75.7,"l":72.05,"c":74.4,"v":408460},{"d":"2021-09-03","o":74.6,"h":77.35,"l":73.35,"c":73.9,"v":584150},{"d":"2021-09-07","o":73.4,"h":75.5,"l":71.3,"c":71.6,"v":413510},{"d":"2021-09-08","o":71.1,"h":71.6,"l":68.3,"c":68.9,"v":537090},{"d":"2021-09-09","o":68.7,"h":70.1,"l":68.3,"c":69.1,"v":407960},{"d":"2021-09-10","o":69.8,"h":69.95,"l":66.2,"c":66.3,"v":431070},{"d":"2021-09-13","o":66.7,"h":67.3,"l":64.6,"c":66.3,"v":529660},{"d":"2021-09-14","o":66.2,"h":67.01,"l":64,"c":65,"v":408110},{"d":"2021-09-15","o":64.8,"h":67.1,"l":64.3,"c":66.8,"v":341200},{"d":"2021-09-16","o":66.39,"h":67.4,"l":65.6,"c":66.2,"v":214410},{"d":"2021-09-17","o":66.3,"h":66.8,"l":64.3,"c":66.3,"v":319130},{"d":"2021-09-20","o":64.1,"h":64.1,"l":60.1,"c":61.3,"v":698180},{"d":"2021-09-21","o":61.6,"h":63.5,"l":59.85,"c":60.3,"v":968330},{"d":"2021-09-22","o":60.1,"h":61.1,"l":58.5,"c":60.1,"v":851780},{"d":"2021-09-23","o":61.2,"h":62.25,"l":60.8,"c":61.5,"v":539930},{"d":"2021-09-24","o":60.7,"h":61,"l":59.2,"c":59.5,"v":532230},{"d":"2021-09-27","o":60.1,"h":65,"l":58.9,"c":63.85,"v":1154770},{"d":"2021-09-28","o":62.9,"h":69.9,"l":62.5,"c":68.1,"v":1380460},{"d":"2021-09-29","o":67.5,"h":68.4,"l":64.8,"c":67.4,"v":680660},{"d":"2021-09-30","o":66.3,"h":69.8,"l":66.1,"c":69.2,"v":532800},{"d":"2021-10-01","o":68.8,"h":71.2,"l":68.15,"c":70.8,"v":448110},{"d":"2021-10-04","o":70.2,"h":70.95,"l":69.2,"c":70.4,"v":414130},{"d":"2021-10-05","o":70,"h":74.5,"l":69.8,"c":73,"v":501100},{"d":"2021-10-06","o":71.8,"h":74,"l":71.8,"c":73.5,"v":326010},{"d":"2021-10-07","o":74.2,"h":75,"l":72.3,"c":73.8,"v":316280},{"d":"2021-10-08","o":73.7,"h":76,"l":71.7,"c":72.1,"v":393220},{"d":"2021-10-11","o":71.7,"h":72.2,"l":70.1,"c":70.1,"v":190370},{"d":"2021-10-12","o":70.9,"h":71.7,"l":69.7,"c":70.2,"v":207380},{"d":"2021-10-13","o":70.9,"h":71.7,"l":70,"c":71.1,"v":173090},{"d":"2021-10-14","o":71.7,"h":74.4,"l":71.4,"c":72.6,"v":337830},{"d":"2021-10-15","o":72.77,"h":72.9,"l":70.1,"c":70.3,"v":276530},{"d":"2021-10-18","o":70.1,"h":70.3,"l":68.7,"c":69.2,"v":321270},{"d":"2021-10-19","o":69.5,"h":74.5,"l":69.05,"c":74.5,"v":539240},{"d":"2021-10-20","o":74.03,"h":78,"l":73,"c":76.6,"v":701350},{"d":"2021-10-21","o":76,"h":78.8,"l":73.7,"c":73.7,"v":569330},{"d":"2021-10-22","o":73.3,"h":73.9,"l":70.4,"c":70.7,"v":346570},{"d":"2021-10-25","o":70.7,"h":72.4,"l":70.3,"c":71.8,"v":262040},{"d":"2021-10-26","o":72.1,"h":72.7,"l":68.8,"c":70.3,"v":537880},{"d":"2021-10-27","o":70.1,"h":71,"l":67.9,"c":68.4,"v":312940},{"d":"2021-10-28","o":68.5,"h":70,"l":68.1,"c":68.8,"v":237180},{"d":"2021-10-29","o":68.9,"h":70,"l":66.3,"c":66.3,"v":286300},{"d":"2021-11-01","o":67,"h":70.8,"l":65.62,"c":69.9,"v":381990},{"d":"2021-11-02","o":69.8,"h":69.8,"l":67.8,"c":69,"v":245490},{"d":"2021-11-03","o":68.8,"h":71.6,"l":68.11,"c":69.4,"v":409590},{"d":"2021-11-04","o":70.1,"h":70.7,"l":67.8,"c":68.5,"v":320890},{"d":"2021-11-05","o":68.3,"h":68.4,"l":64.3,"c":66.6,"v":672390},{"d":"2021-11-08","o":66.2,"h":73.3,"l":66.2,"c":73,"v":1183730},{"d":"2021-11-09","o":72.2,"h":75.9,"l":69.4,"c":74.8,"v":786970},{"d":"2021-11-10","o":70.5,"h":75,"l":69.8,"c":71,"v":621850},{"d":"2021-11-11","o":71.2,"h":76.6,"l":70.9,"c":75.7,"v":607070},{"d":"2021-11-12","o":77.5,"h":85.8,"l":77.3,"c":85,"v":1925140},{"d":"2021-11-15","o":86.1,"h":86.9,"l":80.75,"c":81.1,"v":1428180},{"d":"2021-11-16","o":80.6,"h":84.7,"l":77.8,"c":83.2,"v":703220},{"d":"2021-11-17","o":82.1,"h":84,"l":78.4,"c":78.9,"v":663110},{"d":"2021-11-18","o":78.6,"h":79.4,"l":69.8,"c":70.1,"v":981000},{"d":"2021-11-19","o":72.9,"h":73.9,"l":69.8,"c":70.4,"v":540180},{"d":"2021-11-22","o":70.5,"h":70.68,"l":65.95,"c":67,"v":651990},{"d":"2021-11-23","o":67.2,"h":68.8,"l":65.2,"c":66.3,"v":486170},{"d":"2021-11-24","o":66.3,"h":69.4,"l":64.8,"c":67.8,"v":468750},{"d":"2021-11-26","o":65,"h":68,"l":64.9,"c":67.9,"v":338610},{"d":"2021-11-29","o":68.16,"h":68.4,"l":63.9,"c":64.4,"v":604120},{"d":"2021-11-30","o":64.05,"h":66.31,"l":61,"c":64.2,"v":455400},{"d":"2021-12-01","o":65.1,"h":65.4,"l":59.7,"c":60.1,"v":554900},{"d":"2021-12-02","o":60,"h":62.5,"l":59,"c":61.4,"v":726350},{"d":"2021-12-03","o":61.1,"h":61.6,"l":57.3,"c":58.2,"v":584020},{"d":"2021-12-06","o":57.7,"h":60.9,"l":55.5,"c":59.7,"v":535870},{"d":"2021-12-07","o":61.11,"h":64.9,"l":60,"c":63.8,"v":482900},{"d":"2021-12-08","o":63.8,"h":67.4,"l":62.25,"c":65.7,"v":395440},{"d":"2021-12-09","o":65.3,"h":66.65,"l":62.2,"c":62.8,"v":304290},{"d":"2021-12-10","o":62.9,"h":64.8,"l":60.6,"c":61.2,"v":299710},{"d":"2021-12-13","o":61.35,"h":61.35,"l":58.55,"c":59.9,"v":319930},{"d":"2021-12-14","o":58.9,"h":60.9,"l":58.35,"c":58.7,"v":352880},{"d":"2021-12-15","o":58.5,"h":58.7,"l":54.23,"c":57.8,"v":645050},{"d":"2021-12-16","o":58.6,"h":59.6,"l":56.3,"c":57.2,"v":431990},{"d":"2021-12-17","o":56.3,"h":59.5,"l":55.43,"c":58.5,"v":402410},{"d":"2021-12-20","o":57,"h":57.9,"l":55.3,"c":56.6,"v":367820},{"d":"2021-12-21","o":56.8,"h":60.35,"l":56.7,"c":59.5,"v":429840},{"d":"2021-12-22","o":59.1,"h":60.1,"l":57.5,"c":59.3,"v":299190},{"d":"2021-12-23","o":59.1,"h":61.88,"l":58.55,"c":61.2,"v":405020},{"d":"2021-12-27","o":60.7,"h":61,"l":58.8,"c":59.4,"v":396420},{"d":"2021-12-28","o":58.8,"h":60.5,"l":57.1,"c":57.3,"v":367350},{"d":"2021-12-29","o":57,"h":58.5,"l":54.2,"c":54.5,"v":824270},{"d":"2021-12-30","o":54.5,"h":57.19,"l":54.3,"c":55,"v":614100},{"d":"2021-12-31","o":55.19,"h":56.88,"l":53.9,"c":54.1,"v":471680},{"d":"2022-01-03","o":55.1,"h":59.7,"l":54.5,"c":57.5,"v":520700},{"d":"2022-01-04","o":57.5,"h":58.3,"l":55.4,"c":57.7,"v":413700},{"d":"2022-01-05","o":57.5,"h":58.7,"l":54.3,"c":54.5,"v":433740},{"d":"2022-01-06","o":54.7,"h":55.9,"l":52.2,"c":53.7,"v":492430},{"d":"2022-01-07","o":53.9,"h":57,"l":53.9,"c":55.1,"v":585190},{"d":"2022-01-10","o":55.9,"h":58.35,"l":54.1,"c":57.6,"v":929300},{"d":"2022-01-11","o":56.6,"h":60.5,"l":56.35,"c":58.9,"v":606020},{"d":"2022-01-12","o":59.5,"h":60.3,"l":57.43,"c":57.6,"v":508480},{"d":"2022-01-13","o":57.6,"h":58,"l":55.3,"c":55.4,"v":405640},{"d":"2022-01-14","o":55,"h":55.8,"l":53.8,"c":55.1,"v":580800},{"d":"2022-01-18","o":55,"h":55,"l":51.1,"c":51.1,"v":741940},{"d":"2022-01-19","o":51.5,"h":52,"l":48.5,"c":48.6,"v":759660},{"d":"2022-01-20","o":49.1,"h":51.1,"l":47.4,"c":47.5,"v":693780},{"d":"2022-01-21","o":47,"h":47.4,"l":44.11,"c":44.6,"v":644560},{"d":"2022-01-24","o":43.7,"h":43.85,"l":39.65,"c":43.2,"v":1651360},{"d":"2022-01-25","o":42.4,"h":43.3,"l":40.5,"c":42.1,"v":536440},{"d":"2022-01-26","o":43.3,"h":43.7,"l":40,"c":40.6,"v":782380},{"d":"2022-01-27","o":40.8,"h":40.91,"l":37.7,"c":37.9,"v":748740},{"d":"2022-01-28","o":37.8,"h":39.4,"l":37.1,"c":39.1,"v":693250},{"d":"2022-01-31","o":39.25,"h":42.7,"l":38.7,"c":41.6,"v":785120},{"d":"2022-02-01","o":42.4,"h":45.6,"l":41.4,"c":44.7,"v":562360},{"d":"2022-02-02","o":45,"h":45.15,"l":42.3,"c":42.6,"v":413260},{"d":"2022-02-03","o":41.4,"h":42.2,"l":39.5,"c":39.6,"v":445880},{"d":"2022-02-04","o":40,"h":42.4,"l":39.2,"c":42.1,"v":558090},{"d":"2022-02-07","o":42.2,"h":44.17,"l":41.6,"c":41.8,"v":389730},{"d":"2022-02-08","o":41.6,"h":42.25,"l":40.7,"c":41.7,"v":321030},{"d":"2022-02-09","o":42.78,"h":46.5,"l":42.6,"c":46.4,"v":669700},{"d":"2022-02-10","o":45.1,"h":48.25,"l":44.4,"c":45.9,"v":935070},{"d":"2022-02-11","o":44.8,"h":48.1,"l":42.85,"c":44.9,"v":1536750},{"d":"2022-02-14","o":43.7,"h":46.6,"l":43.1,"c":43.3,"v":522530},{"d":"2022-02-15","o":44.6,"h":46.55,"l":44,"c":46.3,"v":439780},{"d":"2022-02-16","o":46.9,"h":49,"l":45.35,"c":47,"v":546280},{"d":"2022-02-17","o":46.2,"h":47.2,"l":43.4,"c":43.8,"v":452560},{"d":"2022-02-18","o":44.2,"h":44.37,"l":41,"c":41.3,"v":486220},{"d":"2022-02-22","o":40.1,"h":40.97,"l":38.5,"c":38.9,"v":579870},{"d":"2022-02-23","o":40,"h":40.61,"l":37.3,"c":37.4,"v":486690},{"d":"2022-02-24","o":35.3,"h":38.6,"l":34.7,"c":38.4,"v":683370},{"d":"2022-02-25","o":38.9,"h":39,"l":36.55,"c":37.7,"v":412860},{"d":"2022-02-28","o":37.02,"h":38.9,"l":36.5,"c":38,"v":349110},{"d":"2022-03-01","o":37.8,"h":38.26,"l":36.3,"c":36.6,"v":384880},{"d":"2022-03-02","o":36.8,"h":37,"l":35.2,"c":36.8,"v":392900},{"d":"2022-03-03","o":36.5,"h":37.2,"l":35.05,"c":35.5,"v":405030},{"d":"2022-03-04","o":35.1,"h":35.6,"l":32.9,"c":33.4,"v":450360},{"d":"2022-03-07","o":33,"h":33.6,"l":31.4,"c":31.5,"v":593000},{"d":"2022-03-08","o":31.9,"h":33.8,"l":31.2,"c":32.8,"v":721310},{"d":"2022-03-09","o":33.8,"h":34.8,"l":33.1,"c":34.2,"v":590200},{"d":"2022-03-10","o":33.6,"h":33.88,"l":32.1,"c":33.3,"v":386120},{"d":"2022-03-11","o":33.7,"h":33.8,"l":31.6,"c":31.7,"v":268180},{"d":"2022-03-14","o":31.8,"h":31.8,"l":28.9,"c":29.3,"v":604120},{"d":"2022-03-15","o":29.7,"h":30.51,"l":28.99,"c":30.3,"v":531110},{"d":"2022-03-16","o":31.1,"h":32.8,"l":30.7,"c":32.5,"v":583460},{"d":"2022-03-17","o":32.4,"h":34.8,"l":31.81,"c":34.8,"v":429740},{"d":"2022-03-18","o":34.4,"h":36.5,"l":33.8,"c":35.5,"v":451440},{"d":"2022-03-21","o":35.5,"h":36.3,"l":34.35,"c":34.7,"v":539550},{"d":"2022-03-22","o":35,"h":37.1,"l":34.6,"c":36.8,"v":473280},{"d":"2022-03-23","o":38.9,"h":40.45,"l":36.2,"c":36.4,"v":974100},{"d":"2022-03-24","o":37.1,"h":41.1,"l":35.3,"c":40.4,"v":2154700},{"d":"2022-03-25","o":45.55,"h":45.6,"l":39.8,"c":44.6,"v":4340570},{"d":"2022-03-28","o":42.9,"h":43.8,"l":39.95,"c":40.9,"v":1732010},{"d":"2022-03-29","o":41.4,"h":43.89,"l":40.2,"c":41.4,"v":1207900},{"d":"2022-03-30","o":41.7,"h":45.4,"l":40.62,"c":41.6,"v":1516370},{"d":"2022-03-31","o":41.9,"h":42.1,"l":39.5,"c":40,"v":1089360},{"d":"2022-04-01","o":40.4,"h":42.15,"l":39.2,"c":39.5,"v":1534980},{"d":"2022-04-04","o":40.1,"h":41.5,"l":38.22,"c":41.4,"v":907060},{"d":"2022-04-05","o":40.7,"h":42,"l":38.95,"c":39.2,"v":846680},{"d":"2022-04-06","o":39.5,"h":40,"l":36.9,"c":37.7,"v":1056780},{"d":"2022-04-07","o":37.5,"h":37.6,"l":34.5,"c":35.3,"v":697140},{"d":"2022-04-08","o":35.5,"h":35.87,"l":34.3,"c":34.9,"v":447770},{"d":"2022-04-11","o":34.2,"h":36.05,"l":33.3,"c":35.7,"v":541790},{"d":"2022-04-12","o":36,"h":37.84,"l":35.4,"c":35.8,"v":442890},{"d":"2022-04-13","o":35.7,"h":37.15,"l":35.2,"c":36.9,"v":248220},{"d":"2022-04-14","o":36.7,"h":36.85,"l":35.25,"c":35.4,"v":311890},{"d":"2022-04-18","o":35.5,"h":35.5,"l":33.2,"c":33.6,"v":579480},{"d":"2022-04-19","o":33.4,"h":34.37,"l":32.9,"c":33.5,"v":413580},{"d":"2022-04-20","o":34,"h":34,"l":32.1,"c":32.3,"v":413200},{"d":"2022-04-21","o":33,"h":33.2,"l":31,"c":31.2,"v":639030},{"d":"2022-04-22","o":31.1,"h":31.9,"l":29.9,"c":30.5,"v":453020},{"d":"2022-04-25","o":30,"h":31.1,"l":29.7,"c":31,"v":547750},{"d":"2022-04-26","o":31,"h":31,"l":29.2,"c":29.3,"v":601930},{"d":"2022-04-27","o":29.32,"h":30.38,"l":28.7,"c":29.4,"v":561580},{"d":"2022-04-28","o":29.8,"h":30.6,"l":27.9,"c":30.5,"v":622730},{"d":"2022-04-29","o":30.3,"h":31.85,"l":29.9,"c":30.3,"v":482840},{"d":"2022-05-02","o":29.9,"h":31.4,"l":29.1,"c":31.4,"v":626330},{"d":"2022-05-03","o":31.2,"h":32.05,"l":29.8,"c":30.3,"v":618700},{"d":"2022-05-04","o":30.3,"h":32,"l":29.05,"c":31.9,"v":659790},{"d":"2022-05-05","o":31.3,"h":31.65,"l":28.7,"c":29.3,"v":608900},{"d":"2022-05-06","o":29.3,"h":29.3,"l":27.5,"c":28.1,"v":440300},{"d":"2022-05-09","o":27.2,"h":27.5,"l":25.2,"c":25.3,"v":622340},{"d":"2022-05-10","o":26.4,"h":26.6,"l":23.9,"c":26.2,"v":926160},{"d":"2022-05-11","o":25.7,"h":25.9,"l":22.8,"c":22.9,"v":695310},{"d":"2022-05-12","o":22.9,"h":24.9,"l":22,"c":24.2,"v":741040},{"d":"2022-05-13","o":24.3,"h":28.4,"l":23.4,"c":28.4,"v":1041390},{"d":"2022-05-16","o":28,"h":30.6,"l":27.55,"c":29.5,"v":848220},{"d":"2022-05-17","o":29.9,"h":31.5,"l":29.7,"c":30.9,"v":728190},{"d":"2022-05-18","o":29.9,"h":31.15,"l":28.8,"c":29.2,"v":643910},{"d":"2022-05-19","o":28.65,"h":31,"l":28.51,"c":30.4,"v":651880},{"d":"2022-05-20","o":31,"h":31,"l":27.8,"c":29.3,"v":703400},{"d":"2022-05-23","o":29.3,"h":29.6,"l":27.3,"c":27.4,"v":349790},{"d":"2022-05-24","o":27.5,"h":27.6,"l":25.4,"c":25.7,"v":548460},{"d":"2022-05-25","o":25.7,"h":27.1,"l":25.48,"c":26.8,"v":655140},{"d":"2022-05-26","o":26.9,"h":28,"l":26.53,"c":27.3,"v":788530},{"d":"2022-05-27","o":22.7,"h":22.8,"l":16.2,"c":16.8,"v":11052710},{"d":"2022-05-31","o":17.28,"h":17.6,"l":16.5,"c":16.6,"v":2744760},{"d":"2022-06-01","o":17,"h":17.1,"l":15.2,"c":15.7,"v":2288310},{"d":"2022-06-02","o":15.6,"h":16.7,"l":15.3,"c":15.8,"v":1958250},{"d":"2022-06-03","o":15.7,"h":16.4,"l":15,"c":16,"v":1562190},{"d":"2022-06-06","o":16.3,"h":16.6,"l":15.1,"c":15.4,"v":1119830},{"d":"2022-06-07","o":15.3,"h":16.2,"l":15.1,"c":16.2,"v":910260},{"d":"2022-06-08","o":16.1,"h":16.6,"l":15.4,"c":15.6,"v":794010},{"d":"2022-06-09","o":15.7,"h":15.7,"l":14.6,"c":14.8,"v":1173860},{"d":"2022-06-10","o":14.6,"h":14.6,"l":13.6,"c":14,"v":959580},{"d":"2022-06-13","o":13.3,"h":13.5,"l":12.1,"c":12.4,"v":1268530},{"d":"2022-06-14","o":12.6,"h":13.5,"l":12.3,"c":13.1,"v":837780},{"d":"2022-06-15","o":13.2,"h":13.7,"l":12.5,"c":13.5,"v":1253250},{"d":"2022-06-16","o":12.9,"h":13.1,"l":12.3,"c":12.3,"v":945500},{"d":"2022-06-17","o":12.6,"h":13.6,"l":12.5,"c":12.9,"v":1035880},{"d":"2022-06-21","o":13.5,"h":14.1,"l":13.3,"c":13.5,"v":559830},{"d":"2022-06-22","o":13.4,"h":14,"l":12.9,"c":12.9,"v":810450},{"d":"2022-06-23","o":13.1,"h":14.2,"l":12.6,"c":14.2,"v":737000},{"d":"2022-06-24","o":15,"h":16.1,"l":14.4,"c":15.3,"v":1981510},{"d":"2022-06-27","o":15.7,"h":15.9,"l":14.7,"c":15.5,"v":864120},{"d":"2022-06-28","o":15.5,"h":15.9,"l":14.5,"c":14.9,"v":844420},{"d":"2022-06-29","o":14.7,"h":14.81,"l":13.6,"c":13.7,"v":925140},{"d":"2022-06-30","o":13.3,"h":13.6,"l":12.6,"c":13.2,"v":761210},{"d":"2022-07-01","o":13.3,"h":13.8,"l":13,"c":13.5,"v":466860},{"d":"2022-07-05","o":13,"h":13.8,"l":12.6,"c":13.6,"v":892900},{"d":"2022-07-06","o":13.5,"h":14.2,"l":13.3,"c":13.9,"v":719340},{"d":"2022-07-07","o":14,"h":14.6,"l":13.6,"c":14.5,"v":652030},{"d":"2022-07-08","o":14.3,"h":14.8,"l":13.8,"c":13.9,"v":662560},{"d":"2022-07-11","o":13.8,"h":14.1,"l":12.6,"c":12.6,"v":995800},{"d":"2022-07-12","o":12.6,"h":13.2,"l":12.3,"c":13,"v":899150},{"d":"2022-07-13","o":12.9,"h":13.5,"l":12.5,"c":13.2,"v":527010},{"d":"2022-07-14","o":12.9,"h":14.8,"l":12.5,"c":14.8,"v":1635670},{"d":"2022-07-15","o":14.7,"h":14.9,"l":13.3,"c":13.7,"v":837030},{"d":"2022-07-18","o":13.9,"h":15.2,"l":13.7,"c":14.4,"v":1102270},{"d":"2022-07-19","o":14.7,"h":15.6,"l":14.1,"c":15.2,"v":876620},{"d":"2022-07-20","o":15.3,"h":17.2,"l":15.1,"c":16.5,"v":1705730},{"d":"2022-07-21","o":16.6,"h":16.7,"l":14.9,"c":15.3,"v":1488600},{"d":"2022-07-22","o":15.2,"h":15.4,"l":13.8,"c":14.1,"v":748760},{"d":"2022-07-25","o":14.1,"h":14.4,"l":13.5,"c":14.3,"v":770180},{"d":"2022-07-26","o":14.2,"h":14.2,"l":13.2,"c":13.4,"v":716520},{"d":"2022-07-27","o":13.7,"h":13.7,"l":12.9,"c":13.6,"v":763380},{"d":"2022-07-28","o":13.6,"h":14,"l":13.1,"c":13.9,"v":771360},{"d":"2022-07-29","o":13.9,"h":14.2,"l":13.5,"c":14.1,"v":556870},{"d":"2022-08-01","o":14.1,"h":14.2,"l":13.6,"c":13.7,"v":522940},{"d":"2022-08-02","o":13.6,"h":15.6,"l":13.6,"c":15.5,"v":1404610},{"d":"2022-08-03","o":15.5,"h":15.9,"l":15.1,"c":15.4,"v":796180},{"d":"2022-08-04","o":15.4,"h":16,"l":14.7,"c":15.2,"v":696280},{"d":"2022-08-05","o":14.9,"h":15.4,"l":14.3,"c":15,"v":713350},{"d":"2022-08-08","o":15.3,"h":17.3,"l":15.1,"c":16.5,"v":1461420},{"d":"2022-08-09","o":16.3,"h":16.6,"l":14.9,"c":15,"v":898020},{"d":"2022-08-10","o":15.7,"h":17,"l":15.05,"c":16.6,"v":1447330},{"d":"2022-08-11","o":16.9,"h":17.7,"l":16,"c":16.1,"v":1187110},{"d":"2022-08-12","o":16.48,"h":17.5,"l":16.1,"c":17.5,"v":1329570},{"d":"2022-08-15","o":17.5,"h":19.4,"l":17.25,"c":18.9,"v":2362270},{"d":"2022-08-16","o":18.7,"h":18.9,"l":17.5,"c":18.1,"v":1593400},{"d":"2022-08-17","o":18,"h":19.3,"l":17.1,"c":17.3,"v":2335780},{"d":"2022-08-18","o":17.4,"h":17.5,"l":16.4,"c":16.5,"v":864720},{"d":"2022-08-19","o":16.3,"h":16.3,"l":15.1,"c":15.3,"v":845960},{"d":"2022-08-22","o":14.9,"h":15,"l":14.3,"c":14.5,"v":930010},{"d":"2022-08-23","o":14.6,"h":15.1,"l":14.1,"c":14.2,"v":833100},{"d":"2022-08-24","o":14.3,"h":15.7,"l":14,"c":15.7,"v":920950},{"d":"2022-08-25","o":16,"h":17,"l":15.3,"c":17,"v":1499700},{"d":"2022-08-26","o":16.8,"h":17.25,"l":15.4,"c":15.4,"v":931050},{"d":"2022-08-29","o":15.3,"h":16.7,"l":14.9,"c":16.2,"v":991490},{"d":"2022-08-30","o":16.5,"h":16.6,"l":14.9,"c":15.2,"v":928180},{"d":"2022-08-31","o":15.7,"h":16.1,"l":15.1,"c":16,"v":824630},{"d":"2022-09-01","o":15.8,"h":15.8,"l":14.8,"c":15,"v":928210},{"d":"2022-09-02","o":15.49,"h":15.8,"l":14.8,"c":15.1,"v":738190},{"d":"2022-09-06","o":15.1,"h":15.2,"l":13.8,"c":13.8,"v":1274350},{"d":"2022-09-07","o":13.9,"h":14.5,"l":13.5,"c":14.3,"v":944500},{"d":"2022-09-08","o":14.2,"h":15,"l":13.9,"c":15,"v":822050},{"d":"2022-09-09","o":15.3,"h":16.2,"l":15.1,"c":15.6,"v":837610},{"d":"2022-09-12","o":15.7,"h":16.3,"l":15.5,"c":16.1,"v":675500},{"d":"2022-09-13","o":15.3,"h":15.7,"l":14.8,"c":15,"v":780950},{"d":"2022-09-14","o":15,"h":15.3,"l":14.5,"c":15.3,"v":696650},{"d":"2022-09-15","o":15.1,"h":15.8,"l":14.9,"c":15.4,"v":649920},{"d":"2022-09-16","o":15,"h":15.2,"l":14.1,"c":14.3,"v":1185660},{"d":"2022-09-19","o":14.4,"h":14.7,"l":14.1,"c":14.7,"v":685500},{"d":"2022-09-20","o":14.5,"h":14.6,"l":13.9,"c":14,"v":1080290},{"d":"2022-09-21","o":13.8,"h":13.8,"l":12.3,"c":13,"v":1219670},{"d":"2022-09-22","o":12.9,"h":13,"l":12.2,"c":12.2,"v":715780},{"d":"2022-09-23","o":12,"h":12.1,"l":11.2,"c":12,"v":1124480},{"d":"2022-09-26","o":12,"h":12.78,"l":11.5,"c":11.6,"v":751240},{"d":"2022-09-27","o":12,"h":12.4,"l":11.7,"c":12.1,"v":875910},{"d":"2022-09-28","o":12.2,"h":13.1,"l":12.1,"c":13,"v":787340},{"d":"2022-09-29","o":12.7,"h":12.9,"l":12.2,"c":12.5,"v":463190},{"d":"2022-09-30","o":12.4,"h":12.8,"l":12.2,"c":12.2,"v":481600},{"d":"2022-10-03","o":12.4,"h":12.6,"l":11.8,"c":12.3,"v":613640},{"d":"2022-10-04","o":12.8,"h":13.1,"l":12.4,"c":12.8,"v":1255870},{"d":"2022-10-05","o":12.5,"h":12.6,"l":11.9,"c":12.4,"v":579940},{"d":"2022-10-06","o":12.4,"h":13.7,"l":12,"c":13.3,"v":4671660},{"d":"2022-10-07","o":13.3,"h":13.4,"l":11.4,"c":11.6,"v":3745550},{"d":"2022-10-10","o":11.6,"h":11.6,"l":10.3,"c":10.5,"v":1498150},{"d":"2022-10-11","o":10.6,"h":10.8,"l":9.8,"c":10.4,"v":1249070},{"d":"2022-10-12","o":10.4,"h":10.8,"l":10,"c":10.7,"v":1075480},{"d":"2022-10-13","o":10.2,"h":11.2,"l":10,"c":11.1,"v":1287380},{"d":"2022-10-14","o":11.1,"h":11.4,"l":10.2,"c":10.4,"v":1281820},{"d":"2022-10-17","o":10.7,"h":11.5,"l":10.7,"c":11.1,"v":1603350},{"d":"2022-10-18","o":11.5,"h":11.7,"l":11,"c":11.2,"v":925590},{"d":"2022-10-19","o":11,"h":11.2,"l":10.54,"c":10.7,"v":808720},{"d":"2022-10-20","o":10.6,"h":11.3,"l":10.4,"c":10.9,"v":787290},{"d":"2022-10-21","o":11,"h":11.1,"l":10.5,"c":11,"v":802610},{"d":"2022-10-24","o":11.1,"h":11.1,"l":10.3,"c":10.4,"v":823010},{"d":"2022-10-25","o":10.5,"h":12.5,"l":10.4,"c":12.4,"v":2056510},{"d":"2022-10-26","o":12.2,"h":13.1,"l":12,"c":12.6,"v":1504600},{"d":"2022-10-27","o":12.6,"h":13.3,"l":12.2,"c":12.2,"v":890030},{"d":"2022-10-28","o":12.1,"h":12.8,"l":11.8,"c":12.8,"v":856180},{"d":"2022-10-31","o":12.8,"h":14.7,"l":12.6,"c":14.3,"v":2670660},{"d":"2022-11-01","o":14.6,"h":14.6,"l":13.31,"c":13.5,"v":1286890},{"d":"2022-11-02","o":13.3,"h":13.6,"l":12.4,"c":12.5,"v":1623370},{"d":"2022-11-03","o":12.1,"h":13.95,"l":12.1,"c":13.8,"v":1499370},{"d":"2022-11-04","o":14.3,"h":14.3,"l":12.4,"c":13.1,"v":1317600},{"d":"2022-11-07","o":13.2,"h":13.6,"l":12.7,"c":13.5,"v":721500},{"d":"2022-11-08","o":13.5,"h":13.7,"l":12.6,"c":13,"v":1045770},{"d":"2022-11-09","o":13,"h":13.5,"l":11.8,"c":12.1,"v":1514610},{"d":"2022-11-10","o":12.8,"h":13.4,"l":12.5,"c":13.1,"v":1309790},{"d":"2022-11-11","o":13.1,"h":16.2,"l":12.7,"c":15.3,"v":3417720},{"d":"2022-11-14","o":16,"h":16.2,"l":14.6,"c":14.9,"v":1948780},{"d":"2022-11-15","o":15.4,"h":16.2,"l":15.1,"c":15.4,"v":1758360},{"d":"2022-11-16","o":15.4,"h":15.7,"l":14.3,"c":14.5,"v":1452280},{"d":"2022-11-17","o":14.1,"h":14.7,"l":13.8,"c":14.5,"v":1090290},{"d":"2022-11-18","o":14.6,"h":14.6,"l":13.3,"c":13.5,"v":942330},{"d":"2022-11-21","o":13.7,"h":13.7,"l":12.8,"c":13.2,"v":793070},{"d":"2022-11-22","o":13.2,"h":13.3,"l":12.8,"c":13.1,"v":668170},{"d":"2022-11-23","o":13.2,"h":13.7,"l":12.9,"c":13.3,"v":791330},{"d":"2022-11-25","o":13.3,"h":13.4,"l":12.9,"c":13.2,"v":559770},{"d":"2022-11-28","o":13.2,"h":13.6,"l":12.3,"c":12.4,"v":768390},{"d":"2022-11-29","o":12.8,"h":12.8,"l":12.2,"c":12.5,"v":672780},{"d":"2022-11-30","o":12.5,"h":12.8,"l":12.2,"c":12.7,"v":1010250},{"d":"2022-12-01","o":12.9,"h":13.4,"l":12.5,"c":13.2,"v":1348760},{"d":"2022-12-02","o":12.9,"h":14.3,"l":12.8,"c":14,"v":2366970},{"d":"2022-12-05","o":14,"h":14.8,"l":13.5,"c":13.6,"v":2321960},{"d":"2022-12-06","o":13.61,"h":13.8,"l":11.9,"c":12.1,"v":2032260},{"d":"2022-12-07","o":12.1,"h":12.2,"l":11.1,"c":11.3,"v":1173210},{"d":"2022-12-08","o":11.6,"h":11.6,"l":10.8,"c":11.2,"v":1325310},{"d":"2022-12-09","o":11.2,"h":11.4,"l":10.9,"c":11.3,"v":898370},{"d":"2022-12-12","o":11.3,"h":11.5,"l":10.8,"c":11.3,"v":1128970},{"d":"2022-12-13","o":11.6,"h":11.9,"l":10.8,"c":11.2,"v":1299140},{"d":"2022-12-14","o":11.1,"h":11.3,"l":10.8,"c":11,"v":848540},{"d":"2022-12-15","o":10.8,"h":10.9,"l":10.1,"c":10.4,"v":1067560},{"d":"2022-12-16","o":10.3,"h":10.5,"l":10,"c":10.4,"v":1136890},{"d":"2022-12-19","o":10.6,"h":10.6,"l":9.59,"c":9.63,"v":1919950},{"d":"2022-12-20","o":9.7,"h":9.8,"l":9.3,"c":9.43,"v":810630},{"d":"2022-12-21","o":9.5,"h":9.71,"l":9.33,"c":9.6,"v":700900},{"d":"2022-12-22","o":9.5,"h":9.56,"l":8.7,"c":9.08,"v":1146990},{"d":"2022-12-23","o":9.11,"h":9.27,"l":8.86,"c":9.27,"v":631370},{"d":"2022-12-27","o":9.23,"h":9.3,"l":8.52,"c":8.62,"v":725260},{"d":"2022-12-28","o":8.75,"h":8.96,"l":8.21,"c":8.47,"v":1059880},{"d":"2022-12-29","o":8.4,"h":9.02,"l":8.35,"c":9.02,"v":558900},{"d":"2022-12-30","o":8.89,"h":9.23,"l":8.72,"c":9.23,"v":455640},{"d":"2023-01-03","o":9.41,"h":9.69,"l":8.9,"c":9.07,"v":520580},{"d":"2023-01-04","o":9.12,"h":9.7,"l":9.04,"c":9.53,"v":625510},{"d":"2023-01-05","o":9.35,"h":9.44,"l":8.95,"c":8.96,"v":557460},{"d":"2023-01-06","o":9.23,"h":9.23,"l":8.73,"c":8.81,"v":550990},{"d":"2023-01-09","o":9,"h":9.22,"l":8.71,"c":8.72,"v":607940},{"d":"2023-01-10","o":8.85,"h":8.98,"l":8.5,"c":8.59,"v":803720},{"d":"2023-01-11","o":8.64,"h":9.05,"l":8.54,"c":8.86,"v":942340},{"d":"2023-01-12","o":9.16,"h":9.59,"l":8.72,"c":9.57,"v":722280},{"d":"2023-01-13","o":9.61,"h":10.4,"l":9.45,"c":10.3,"v":1235820},{"d":"2023-01-17","o":10.3,"h":10.65,"l":9.82,"c":10.2,"v":1061250},{"d":"2023-01-18","o":10.2,"h":10.7,"l":9.8,"c":9.85,"v":1049080},{"d":"2023-01-19","o":9.8,"h":9.9,"l":9.3,"c":9.41,"v":573450},{"d":"2023-01-20","o":9.59,"h":9.7,"l":9.41,"c":9.68,"v":635060},{"d":"2023-01-23","o":9.7,"h":10.2,"l":9.67,"c":10.2,"v":627160},{"d":"2023-01-24","o":10.1,"h":10.3,"l":9.91,"c":10.1,"v":345920},{"d":"2023-01-25","o":9.9,"h":9.9,"l":9.52,"c":9.81,"v":902230},{"d":"2023-01-26","o":9.9,"h":10.1,"l":9.64,"c":9.7,"v":402090},{"d":"2023-01-27","o":9.84,"h":10.4,"l":9.64,"c":10.2,"v":796470},{"d":"2023-01-30","o":10.2,"h":10.2,"l":9.71,"c":9.72,"v":1119220},{"d":"2023-01-31","o":9.88,"h":10.5,"l":9.8,"c":10.4,"v":768700},{"d":"2023-02-01","o":10.3,"h":11,"l":10,"c":10.9,"v":769040},{"d":"2023-02-02","o":11.3,"h":12.05,"l":11,"c":11.3,"v":1389340},{"d":"2023-02-03","o":11,"h":11.4,"l":10.5,"c":10.6,"v":881210},{"d":"2023-02-06","o":10.6,"h":11,"l":10.12,"c":10.5,"v":960010},{"d":"2023-02-07","o":10.6,"h":10.7,"l":9.81,"c":10,"v":1290050},{"d":"2023-02-08","o":10.1,"h":10.2,"l":9.75,"c":9.81,"v":1013620},{"d":"2023-02-09","o":10,"h":10,"l":9,"c":9.2,"v":1312170},{"d":"2023-02-10","o":9.34,"h":9.45,"l":9.05,"c":9.1,"v":826060},{"d":"2023-02-13","o":9.2,"h":9.33,"l":9,"c":9.15,"v":559440},{"d":"2023-02-14","o":9.2,"h":9.35,"l":8.95,"c":9.28,"v":513210},{"d":"2023-02-15","o":9.35,"h":9.75,"l":9.15,"c":9.75,"v":679910},{"d":"2023-02-16","o":9.64,"h":9.66,"l":9.3,"c":9.35,"v":442860},{"d":"2023-02-17","o":9.16,"h":9.37,"l":9.01,"c":9.36,"v":361420},{"d":"2023-02-21","o":9.26,"h":9.3,"l":8.82,"c":8.92,"v":505720},{"d":"2023-02-22","o":9,"h":9.1,"l":8.62,"c":8.71,"v":631350},{"d":"2023-02-23","o":8.9,"h":8.9,"l":8.55,"c":8.7,"v":461800},{"d":"2023-02-24","o":8.51,"h":8.6,"l":8.4,"c":8.57,"v":349810},{"d":"2023-02-27","o":8.6,"h":8.7,"l":8.4,"c":8.4,"v":361650},{"d":"2023-02-28","o":8.57,"h":8.57,"l":8.33,"c":8.35,"v":460820},{"d":"2023-03-01","o":8.36,"h":8.44,"l":8.15,"c":8.17,"v":519110},{"d":"2023-03-02","o":8.18,"h":8.28,"l":8.06,"c":8.26,"v":309230},{"d":"2023-03-03","o":8.38,"h":8.6,"l":8.3,"c":8.51,"v":571890},{"d":"2023-03-06","o":8.52,"h":8.6,"l":8.21,"c":8.32,"v":491890},{"d":"2023-03-07","o":8.32,"h":8.32,"l":8.12,"c":8.13,"v":288520},{"d":"2023-03-08","o":8.17,"h":8.2,"l":7.98,"c":8.06,"v":410770},{"d":"2023-03-09","o":8.14,"h":8.24,"l":7.95,"c":8.03,"v":435120},{"d":"2023-03-10","o":8.03,"h":8.09,"l":7.31,"c":7.37,"v":622870},{"d":"2023-03-13","o":7.25,"h":7.63,"l":7.07,"c":7.43,"v":358460},{"d":"2023-03-14","o":7.6,"h":7.69,"l":7.22,"c":7.28,"v":420510},{"d":"2023-03-15","o":7,"h":7.18,"l":6.9,"c":7.09,"v":712960},{"d":"2023-03-16","o":7.1,"h":7.45,"l":7.04,"c":7.4,"v":406900},{"d":"2023-03-17","o":7.3,"h":7.4,"l":7.21,"c":7.3,"v":281760},{"d":"2023-03-20","o":7.2,"h":7.3,"l":6.56,"c":6.64,"v":753160},{"d":"2023-03-21","o":6.88,"h":7.37,"l":6.8,"c":7.26,"v":613900},{"d":"2023-03-22","o":7.21,"h":7.32,"l":7,"c":7.08,"v":239070},{"d":"2023-03-23","o":7.2,"h":7.3,"l":6.93,"c":7.06,"v":188670},{"d":"2023-03-24","o":7.01,"h":7.1,"l":6.9,"c":7.05,"v":191900},{"d":"2023-03-27","o":7.03,"h":7.07,"l":6.8,"c":7.07,"v":219150},{"d":"2023-03-28","o":7,"h":7.1,"l":6.72,"c":6.78,"v":201310},{"d":"2023-03-29","o":6.87,"h":6.94,"l":6.7,"c":6.87,"v":240510},{"d":"2023-03-30","o":6.93,"h":6.99,"l":6.55,"c":6.65,"v":542460},{"d":"2023-03-31","o":6.8,"h":7.2,"l":6.7,"c":6.97,"v":483650},{"d":"2023-04-03","o":7,"h":7.1,"l":6.61,"c":6.7,"v":522750},{"d":"2023-04-04","o":6.71,"h":6.75,"l":6.55,"c":6.66,"v":304200},{"d":"2023-04-05","o":6.62,"h":6.65,"l":6.33,"c":6.47,"v":257230},{"d":"2023-04-06","o":6.5,"h":6.63,"l":6.3,"c":6.55,"v":301920},{"d":"2023-04-10","o":6.5,"h":6.66,"l":6.4,"c":6.6,"v":291180},{"d":"2023-04-11","o":6.6,"h":6.63,"l":6.5,"c":6.54,"v":212150},{"d":"2023-04-12","o":6.75,"h":6.8,"l":6.36,"c":6.51,"v":275560},{"d":"2023-04-13","o":6.5,"h":6.68,"l":6.5,"c":6.58,"v":227150},{"d":"2023-04-14","o":6.6,"h":6.62,"l":6.4,"c":6.41,"v":303100},{"d":"2023-04-17","o":6.49,"h":6.55,"l":6.41,"c":6.49,"v":229490},{"d":"2023-04-18","o":6.51,"h":6.65,"l":6.41,"c":6.41,"v":201500},{"d":"2023-04-19","o":6.4,"h":6.5,"l":6.32,"c":6.38,"v":219790},{"d":"2023-04-20","o":6.37,"h":6.4,"l":6.1,"c":6.11,"v":299150},{"d":"2023-04-21","o":6.2,"h":6.29,"l":6.13,"c":6.18,"v":194640},{"d":"2023-04-24","o":6.25,"h":6.26,"l":5.81,"c":5.97,"v":418030},{"d":"2023-04-25","o":6,"h":6,"l":5.62,"c":5.64,"v":260950},{"d":"2023-04-26","o":5.7,"h":5.79,"l":5.6,"c":5.7,"v":312860},{"d":"2023-04-27","o":5.89,"h":6.06,"l":5.67,"c":5.95,"v":438370},{"d":"2023-04-28","o":5.95,"h":6.09,"l":5.86,"c":6,"v":225960},{"d":"2023-05-01","o":6.1,"h":6.1,"l":5.85,"c":6.04,"v":201700},{"d":"2023-05-02","o":6.07,"h":6.09,"l":5.8,"c":5.94,"v":165590},{"d":"2023-05-03","o":5.9,"h":6.3,"l":5.9,"c":6.03,"v":278310},{"d":"2023-05-04","o":6.1,"h":6.37,"l":6,"c":6.1,"v":298830},{"d":"2023-05-05","o":6.3,"h":6.67,"l":6.12,"c":6.56,"v":573980},{"d":"2023-05-08","o":6.46,"h":6.78,"l":6.45,"c":6.5,"v":313960},{"d":"2023-05-09","o":6.48,"h":6.59,"l":6.2,"c":6.21,"v":214830},{"d":"2023-05-10","o":6.41,"h":6.41,"l":6.1,"c":6.19,"v":210970},{"d":"2023-05-11","o":6.18,"h":6.28,"l":5.8,"c":5.86,"v":360120},{"d":"2023-05-12","o":5.81,"h":5.9,"l":5.5,"c":5.6,"v":284920},{"d":"2023-05-15","o":5.6,"h":5.96,"l":5.53,"c":5.85,"v":300180},{"d":"2023-05-16","o":6,"h":6,"l":5.6,"c":5.72,"v":200910},{"d":"2023-05-17","o":5.85,"h":6.09,"l":5.63,"c":6.05,"v":321040},{"d":"2023-05-18","o":6,"h":6.3,"l":6,"c":6.3,"v":432430},{"d":"2023-05-19","o":6.3,"h":6.68,"l":6.29,"c":6.68,"v":490780},{"d":"2023-05-22","o":6.68,"h":7,"l":6.57,"c":6.66,"v":406900},{"d":"2023-05-23","o":6.77,"h":6.8,"l":6.11,"c":6.16,"v":322960},{"d":"2023-05-24","o":6.14,"h":6.14,"l":5.87,"c":5.94,"v":252410},{"d":"2023-05-25","o":6,"h":6,"l":5.52,"c":5.6,"v":426510},{"d":"2023-05-26","o":5.61,"h":5.7,"l":5.3,"c":5.4,"v":563460},{"d":"2023-05-30","o":5.59,"h":5.6,"l":5.2,"c":5.29,"v":418630},{"d":"2023-05-31","o":5.2,"h":5.28,"l":5,"c":5.09,"v":528360},{"d":"2023-06-01","o":5.12,"h":5.6,"l":4.9,"c":5.04,"v":445890},{"d":"2023-06-02","o":5.3,"h":5.36,"l":5.1,"c":5.15,"v":379170},{"d":"2023-06-05","o":5.3,"h":5.3,"l":5.07,"c":5.14,"v":219650},{"d":"2023-06-06","o":5.2,"h":5.4,"l":5.03,"c":5.4,"v":381210},{"d":"2023-06-07","o":5.5,"h":5.6,"l":5.22,"c":5.36,"v":278880},{"d":"2023-06-08","o":5.25,"h":5.5,"l":5.15,"c":5.23,"v":184870},{"d":"2023-06-09","o":5.28,"h":5.42,"l":5.22,"c":5.3,"v":270860},{"d":"2023-06-12","o":5.32,"h":5.7,"l":5.15,"c":5.59,"v":334330},{"d":"2023-06-13","o":5.6,"h":5.86,"l":5.53,"c":5.86,"v":435380},{"d":"2023-06-14","o":5.6,"h":5.69,"l":5.31,"c":5.4,"v":589010},{"d":"2023-06-15","o":5.2,"h":5.35,"l":5.2,"c":5.32,"v":276750},{"d":"2023-06-16","o":5.44,"h":5.45,"l":5.32,"c":5.4,"v":133460},{"d":"2023-06-20","o":5.4,"h":5.8,"l":5.4,"c":5.6,"v":376620},{"d":"2023-06-21","o":5.6,"h":5.75,"l":5.35,"c":5.62,"v":374530},{"d":"2023-06-22","o":5.65,"h":6.19,"l":5.5,"c":6.17,"v":513050},{"d":"2023-06-23","o":6.1,"h":6.1,"l":5.45,"c":5.51,"v":480120},{"d":"2023-06-26","o":5.57,"h":5.75,"l":5.31,"c":5.4,"v":204550},{"d":"2023-06-27","o":5.34,"h":5.45,"l":5.24,"c":5.33,"v":243490},{"d":"2023-06-28","o":5.29,"h":5.3,"l":5.11,"c":5.28,"v":245130},{"d":"2023-06-29","o":5.3,"h":5.45,"l":5.21,"c":5.36,"v":240810},{"d":"2023-06-30","o":5.37,"h":5.41,"l":5.15,"c":5.35,"v":369560},{"d":"2023-07-03","o":5.25,"h":5.9,"l":5.25,"c":5.8,"v":478770},{"d":"2023-07-05","o":5.73,"h":5.8,"l":5.43,"c":5.54,"v":316140},{"d":"2023-07-06","o":5.54,"h":5.56,"l":5.24,"c":5.37,"v":357310},{"d":"2023-07-07","o":5.32,"h":5.6,"l":5.3,"c":5.54,"v":233050},{"d":"2023-07-10","o":5.5,"h":5.65,"l":5.31,"c":5.57,"v":315360},{"d":"2023-07-11","o":5.54,"h":5.97,"l":5.5,"c":5.8,"v":568470},{"d":"2023-07-12","o":5.8,"h":5.95,"l":5.54,"c":5.61,"v":331740},{"d":"2023-07-13","o":5.6,"h":5.9,"l":5.58,"c":5.68,"v":552340},{"d":"2023-07-14","o":5.66,"h":5.7,"l":5.29,"c":5.34,"v":661130},{"d":"2023-07-17","o":5.34,"h":5.4,"l":5.21,"c":5.3,"v":335590},{"d":"2023-07-18","o":5.3,"h":5.3,"l":5.22,"c":5.26,"v":365050},{"d":"2023-07-19","o":5.3,"h":5.47,"l":5.28,"c":5.32,"v":359210},{"d":"2023-07-20","o":5.4,"h":5.4,"l":5.2,"c":5.25,"v":279730},{"d":"2023-07-21","o":5.3,"h":5.3,"l":4.98,"c":5.05,"v":789220},{"d":"2023-07-24","o":5.02,"h":5.06,"l":4.9,"c":4.99,"v":458520},{"d":"2023-07-25","o":4.99,"h":5.02,"l":4.92,"c":4.93,"v":442740},{"d":"2023-07-26","o":5,"h":5.13,"l":4.82,"c":4.93,"v":1068350},{"d":"2023-07-27","o":4.96,"h":5.2,"l":4.87,"c":4.93,"v":798420},{"d":"2023-07-28","o":5,"h":5.33,"l":5,"c":5.32,"v":833580},{"d":"2023-07-31","o":5.4,"h":5.7,"l":5.33,"c":5.63,"v":912770},{"d":"2023-08-01","o":5.52,"h":5.77,"l":5.36,"c":5.77,"v":611630},{"d":"2023-08-02","o":5.7,"h":5.9,"l":5.38,"c":5.51,"v":523520},{"d":"2023-08-03","o":5.45,"h":5.64,"l":5.45,"c":5.6,"v":264430},{"d":"2023-08-04","o":5.6,"h":5.7,"l":5.43,"c":5.47,"v":294040},{"d":"2023-08-07","o":5.49,"h":5.5,"l":5.31,"c":5.43,"v":226880},{"d":"2023-08-08","o":5.4,"h":5.65,"l":5.26,"c":5.54,"v":480190},{"d":"2023-08-09","o":5.6,"h":5.64,"l":5.28,"c":5.28,"v":327830},{"d":"2023-08-10","o":5.3,"h":5.44,"l":5.2,"c":5.3,"v":326910},{"d":"2023-08-11","o":5.48,"h":5.58,"l":5.32,"c":5.32,"v":340760},{"d":"2023-08-14","o":5.37,"h":5.42,"l":5.15,"c":5.38,"v":290900},{"d":"2023-08-15","o":5.24,"h":5.3,"l":5.2,"c":5.23,"v":135910},{"d":"2023-08-16","o":5.18,"h":5.2,"l":5,"c":5,"v":433080},{"d":"2023-08-17","o":5,"h":5.18,"l":4.95,"c":5.15,"v":510850},{"d":"2023-08-18","o":5,"h":5.17,"l":5,"c":5.1,"v":435280},{"d":"2023-08-21","o":5.09,"h":5.15,"l":4.98,"c":4.98,"v":186210},{"d":"2023-08-22","o":5,"h":5.04,"l":4.85,"c":4.9,"v":456540},{"d":"2023-08-23","o":4.89,"h":4.9,"l":4.75,"c":4.8,"v":330230},{"d":"2023-08-24","o":4.84,"h":4.87,"l":4.58,"c":4.6,"v":384070},{"d":"2023-08-25","o":4.58,"h":4.59,"l":4.34,"c":4.43,"v":382280},{"d":"2023-08-28","o":4.52,"h":4.54,"l":4.35,"c":4.4,"v":195630},{"d":"2023-08-29","o":4.46,"h":4.55,"l":4.41,"c":4.45,"v":248040},{"d":"2023-08-30","o":4.49,"h":4.9,"l":4.42,"c":4.65,"v":876500},{"d":"2023-08-31","o":4.93,"h":5.27,"l":4.8,"c":4.8,"v":2130850},{"d":"2023-09-01","o":5.2,"h":5.2,"l":4.69,"c":4.72,"v":740530},{"d":"2023-09-05","o":4.75,"h":5.18,"l":4.7,"c":4.85,"v":1247520},{"d":"2023-09-06","o":5,"h":5.14,"l":4.55,"c":4.74,"v":1763570},{"d":"2023-09-07","o":4.72,"h":4.75,"l":4.51,"c":4.61,"v":454230},{"d":"2023-09-08","o":4.61,"h":5.29,"l":4.51,"c":5.29,"v":1605010},{"d":"2023-09-11","o":5.69,"h":9.38,"l":5.61,"c":9.11,"v":25571750},{"d":"2023-09-12","o":9.15,"h":11.5,"l":8.25,"c":9.6,"v":20870420},{"d":"2023-09-13","o":9.01,"h":9.8,"l":7.27,"c":8,"v":11726340},{"d":"2023-09-14","o":7.8,"h":9.15,"l":7.73,"c":8.43,"v":6253190},{"d":"2023-09-15","o":9.31,"h":10.6,"l":8.82,"c":9.83,"v":9338370},{"d":"2023-09-18","o":9.34,"h":9.75,"l":8.5,"c":8.63,"v":4269330},{"d":"2023-09-19","o":9.16,"h":9.8,"l":8.53,"c":8.62,"v":4609670},{"d":"2023-09-20","o":8.8,"h":9.1,"l":7.87,"c":8,"v":2752170},{"d":"2023-09-21","o":7.7,"h":7.7,"l":7,"c":7.38,"v":2260760},{"d":"2023-09-22","o":7.54,"h":7.9,"l":7.35,"c":7.51,"v":1995790},{"d":"2023-09-25","o":7.5,"h":8.16,"l":7.25,"c":7.43,"v":2991250},{"d":"2023-09-26","o":7.52,"h":7.89,"l":6.84,"c":7.03,"v":2109180},{"d":"2023-09-27","o":7.16,"h":7.58,"l":6.51,"c":6.67,"v":1785290},{"d":"2023-09-28","o":5.95,"h":6.15,"l":5.62,"c":5.97,"v":2224480},{"d":"2023-09-29","o":6.15,"h":6.15,"l":5.75,"c":5.85,"v":880760},{"d":"2023-10-02","o":5.84,"h":5.84,"l":5.53,"c":5.6,"v":1277330},{"d":"2023-10-03","o":5.55,"h":5.57,"l":5.21,"c":5.37,"v":865940},{"d":"2023-10-04","o":5.6,"h":5.76,"l":5.35,"c":5.53,"v":960500},{"d":"2023-10-05","o":5.56,"h":5.8,"l":5.53,"c":5.67,"v":616410},{"d":"2023-10-06","o":5.52,"h":5.78,"l":5.42,"c":5.67,"v":506360},{"d":"2023-10-09","o":5.5,"h":5.58,"l":5.12,"c":5.35,"v":478400},{"d":"2023-10-10","o":5.49,"h":5.84,"l":5.4,"c":5.47,"v":1119120},{"d":"2023-10-11","o":5.65,"h":5.69,"l":5.19,"c":5.3,"v":644210},{"d":"2023-10-12","o":5.2,"h":5.3,"l":4.95,"c":5.02,"v":1038650},{"d":"2023-10-13","o":5.06,"h":5.17,"l":4.93,"c":5.04,"v":632940},{"d":"2023-10-16","o":5.12,"h":5.3,"l":5.02,"c":5.16,"v":637970},{"d":"2023-10-17","o":4.95,"h":5.36,"l":4.9,"c":5.19,"v":695420},{"d":"2023-10-18","o":5.1,"h":5.14,"l":4.75,"c":4.8,"v":800080},{"d":"2023-10-19","o":4.82,"h":4.83,"l":4.6,"c":4.6,"v":1111850},{"d":"2023-10-20","o":4.59,"h":4.65,"l":4.44,"c":4.46,"v":771800},{"d":"2023-10-23","o":4.46,"h":4.47,"l":4.2,"c":4.24,"v":1311950},{"d":"2023-10-24","o":4.39,"h":4.74,"l":4.27,"c":4.7,"v":1972040},{"d":"2023-10-25","o":4.74,"h":4.74,"l":4.25,"c":4.26,"v":1737760},{"d":"2023-10-26","o":4.23,"h":4.5,"l":4.1,"c":4.21,"v":698120},{"d":"2023-10-27","o":4.29,"h":4.38,"l":4.2,"c":4.36,"v":393790},{"d":"2023-10-30","o":4.47,"h":4.55,"l":4.3,"c":4.38,"v":510290},{"d":"2023-10-31","o":4.39,"h":4.49,"l":4.31,"c":4.41,"v":539750},{"d":"2023-11-01","o":4.42,"h":4.53,"l":4.24,"c":4.53,"v":574580},{"d":"2023-11-02","o":4.6,"h":4.8,"l":4.5,"c":4.66,"v":1028270},{"d":"2023-11-03","o":4.66,"h":4.98,"l":4.66,"c":4.9,"v":664390},{"d":"2023-11-06","o":5.07,"h":5.18,"l":4.6,"c":4.72,"v":666520},{"d":"2023-11-07","o":4.72,"h":4.87,"l":4.56,"c":4.75,"v":418560},{"d":"2023-11-08","o":4.85,"h":4.96,"l":4.61,"c":4.69,"v":345810},{"d":"2023-11-09","o":4.64,"h":4.75,"l":4.33,"c":4.45,"v":803360},{"d":"2023-11-10","o":5.11,"h":5.2,"l":4.61,"c":4.7,"v":1699330},{"d":"2023-11-13","o":4.7,"h":4.76,"l":4.5,"c":4.71,"v":692340},{"d":"2023-11-14","o":4.8,"h":4.85,"l":4.55,"c":4.66,"v":931610},{"d":"2023-11-15","o":4.67,"h":4.94,"l":4.65,"c":4.65,"v":803710},{"d":"2023-11-16","o":4.69,"h":4.7,"l":4.5,"c":4.65,"v":340570},{"d":"2023-11-17","o":4.65,"h":4.69,"l":4.55,"c":4.62,"v":461060},{"d":"2023-11-20","o":4.62,"h":4.85,"l":4.62,"c":4.77,"v":679660},{"d":"2023-11-21","o":4.75,"h":4.75,"l":4.52,"c":4.66,"v":393420},{"d":"2023-11-22","o":4.64,"h":4.69,"l":4.56,"c":4.64,"v":235980},{"d":"2023-11-24","o":4.6,"h":4.83,"l":4.6,"c":4.78,"v":320250},{"d":"2023-11-27","o":4.8,"h":4.8,"l":4.65,"c":4.66,"v":290570},{"d":"2023-11-28","o":4.6,"h":4.66,"l":4.59,"c":4.66,"v":253710},{"d":"2023-11-29","o":4.66,"h":4.74,"l":4.56,"c":4.57,"v":478210},{"d":"2023-11-30","o":4.6,"h":4.6,"l":4.43,"c":4.6,"v":585910},{"d":"2023-12-01","o":4.6,"h":4.77,"l":4.52,"c":4.68,"v":791070},{"d":"2023-12-04","o":4.7,"h":5.2,"l":4.59,"c":5.2,"v":1961180},{"d":"2023-12-05","o":5.2,"h":5.25,"l":4.75,"c":4.8,"v":1013010},{"d":"2023-12-06","o":4.8,"h":5.1,"l":4.79,"c":4.93,"v":880020},{"d":"2023-12-07","o":4.93,"h":5,"l":4.83,"c":4.91,"v":388790},{"d":"2023-12-08","o":4.86,"h":5.22,"l":4.84,"c":5.18,"v":849020},{"d":"2023-12-11","o":5.2,"h":5.2,"l":4.8,"c":4.92,"v":722660},{"d":"2023-12-12","o":4.93,"h":4.97,"l":4.65,"c":4.7,"v":644480},{"d":"2023-12-13","o":4.71,"h":4.89,"l":4.51,"c":4.8,"v":976930},{"d":"2023-12-14","o":4.9,"h":5.05,"l":4.8,"c":4.89,"v":1006690},{"d":"2023-12-15","o":4.89,"h":4.9,"l":4.75,"c":4.8,"v":442180},{"d":"2023-12-18","o":4.8,"h":4.8,"l":4.61,"c":4.66,"v":590760},{"d":"2023-12-19","o":4.65,"h":4.9,"l":4.65,"c":4.74,"v":520890},{"d":"2023-12-20","o":4.7,"h":4.84,"l":4.65,"c":4.66,"v":622690},{"d":"2023-12-21","o":4.74,"h":4.75,"l":4.65,"c":4.68,"v":321250},{"d":"2023-12-22","o":4.69,"h":4.93,"l":4.64,"c":4.83,"v":988050},{"d":"2023-12-26","o":4.8,"h":5.1,"l":4.7,"c":5,"v":947920},{"d":"2023-12-27","o":5.02,"h":5.1,"l":4.82,"c":4.95,"v":747420},{"d":"2023-12-28","o":4.93,"h":5.18,"l":4.9,"c":4.91,"v":904680},{"d":"2023-12-29","o":4.92,"h":5.06,"l":4.76,"c":4.76,"v":819530},{"d":"2024-01-02","o":4.8,"h":5,"l":4.73,"c":4.75,"v":715220},{"d":"2024-01-03","o":4.76,"h":4.87,"l":4.61,"c":4.76,"v":904020},{"d":"2024-01-04","o":4.83,"h":4.85,"l":4.73,"c":4.75,"v":414650},{"d":"2024-01-05","o":4.8,"h":4.85,"l":4.5,"c":4.75,"v":704370},{"d":"2024-01-08","o":4.77,"h":4.85,"l":4.7,"c":4.77,"v":438610},{"d":"2024-01-09","o":4.7,"h":4.77,"l":4.52,"c":4.63,"v":1049390},{"d":"2024-01-10","o":4.65,"h":4.68,"l":4.48,"c":4.58,"v":698950},{"d":"2024-01-11","o":4.55,"h":4.55,"l":4.38,"c":4.5,"v":405860},{"d":"2024-01-12","o":4.5,"h":4.6,"l":4.41,"c":4.58,"v":427600},{"d":"2024-01-16","o":4.58,"h":4.65,"l":4.46,"c":4.55,"v":801790},{"d":"2024-01-17","o":4.55,"h":4.55,"l":4.41,"c":4.44,"v":362960},{"d":"2024-01-18","o":4.42,"h":4.49,"l":4.05,"c":4.1,"v":896630},{"d":"2024-01-19","o":4.13,"h":4.19,"l":3.97,"c":4.11,"v":556470},{"d":"2024-01-22","o":4.15,"h":4.26,"l":4.15,"c":4.2,"v":276180},{"d":"2024-01-23","o":4.24,"h":4.28,"l":4.1,"c":4.12,"v":366760},{"d":"2024-01-24","o":4.11,"h":4.12,"l":3.81,"c":3.86,"v":1098810},{"d":"2024-01-25","o":3.91,"h":4.1,"l":3.87,"c":4.05,"v":460280},{"d":"2024-01-26","o":4.05,"h":4.1,"l":3.93,"c":3.99,"v":308270},{"d":"2024-01-29","o":4,"h":4.1,"l":3.89,"c":4.09,"v":461330},{"d":"2024-01-30","o":4.03,"h":4.08,"l":3.95,"c":3.96,"v":337250},{"d":"2024-01-31","o":3.89,"h":3.94,"l":3.8,"c":3.8,"v":659130},{"d":"2024-02-01","o":3.87,"h":4.1,"l":3.77,"c":3.99,"v":910350},{"d":"2024-02-02","o":4.03,"h":4.08,"l":3.88,"c":3.88,"v":357020},{"d":"2024-02-05","o":4,"h":4,"l":3.8,"c":3.8,"v":398160},{"d":"2024-02-06","o":3.9,"h":4.05,"l":3.8,"c":4,"v":569750},{"d":"2024-02-07","o":4.1,"h":4.1,"l":3.93,"c":3.96,"v":406680},{"d":"2024-02-08","o":4.1,"h":4.12,"l":3.7,"c":4.08,"v":856550},{"d":"2024-02-09","o":4.2,"h":4.39,"l":4,"c":4.34,"v":699880},{"d":"2024-02-12","o":4.3,"h":4.35,"l":3.92,"c":4,"v":981140},{"d":"2024-02-13","o":4.03,"h":4.03,"l":3.85,"c":3.92,"v":667480},{"d":"2024-02-14","o":3.9,"h":3.99,"l":3.7,"c":3.99,"v":779110},{"d":"2024-02-15","o":3.97,"h":3.99,"l":3.83,"c":3.9,"v":987860},{"d":"2024-02-16","o":3.9,"h":3.93,"l":3.8,"c":3.93,"v":907300},{"d":"2024-02-20","o":3.65,"h":3.77,"l":3.41,"c":3.47,"v":1820900},{"d":"2024-02-21","o":3.48,"h":3.48,"l":3.26,"c":3.4,"v":1231700},{"d":"2024-02-22","o":3.41,"h":3.41,"l":3.16,"c":3.24,"v":1494200},{"d":"2024-02-23","o":3.3,"h":3.34,"l":3.12,"c":3.26,"v":1331000},{"d":"2024-02-26","o":3.23,"h":3.39,"l":3.18,"c":3.23,"v":1303700},{"d":"2024-02-27","o":3.26,"h":3.38,"l":3.22,"c":3.31,"v":1525300},{"d":"2024-02-28","o":3.28,"h":3.4,"l":3.22,"c":3.23,"v":932400},{"d":"2024-02-29","o":3.26,"h":3.29,"l":3.12,"c":3.14,"v":1350100},{"d":"2024-03-01","o":3.17,"h":3.24,"l":2.98,"c":3.17,"v":1472700},{"d":"2024-03-04","o":3.18,"h":3.19,"l":2.97,"c":3.03,"v":1542600},{"d":"2024-03-05","o":3.01,"h":3.01,"l":2.86,"c":2.9,"v":1144100},{"d":"2024-03-06","o":2.93,"h":3.07,"l":2.89,"c":2.98,"v":997500},{"d":"2024-03-07","o":3.01,"h":3.18,"l":2.96,"c":3.06,"v":1154400},{"d":"2024-03-08","o":3.11,"h":3.31,"l":3.11,"c":3.18,"v":1458500},{"d":"2024-03-11","o":3.18,"h":3.26,"l":3.01,"c":3.02,"v":834800},{"d":"2024-03-12","o":3.03,"h":3.03,"l":2.89,"c":2.92,"v":1041500},{"d":"2024-03-13","o":2.94,"h":3.05,"l":2.91,"c":2.97,"v":1056300},{"d":"2024-03-14","o":2.98,"h":2.98,"l":2.84,"c":2.89,"v":893100},{"d":"2024-03-15","o":2.93,"h":3.19,"l":2.9,"c":3.18,"v":1925700},{"d":"2024-03-18","o":3.33,"h":3.95,"l":3.31,"c":3.7,"v":7144200},{"d":"2024-03-19","o":3.61,"h":3.79,"l":3.31,"c":3.64,"v":3602200},{"d":"2024-03-20","o":3.71,"h":3.9,"l":3.54,"c":3.84,"v":3629100},{"d":"2024-03-21","o":3.88,"h":3.91,"l":3.65,"c":3.84,"v":2445500},{"d":"2024-03-22","o":3.83,"h":4.92,"l":3.81,"c":4.86,"v":13350300},{"d":"2024-03-25","o":4.77,"h":4.78,"l":4.05,"c":4.14,"v":8772200},{"d":"2024-03-26","o":4.02,"h":4.92,"l":3.92,"c":4.21,"v":8531600},{"d":"2024-03-27","o":4.39,"h":4.75,"l":4.01,"c":4.75,"v":9155900},{"d":"2024-03-28","o":4.64,"h":4.99,"l":4.3,"c":4.39,"v":9867500},{"d":"2024-04-01","o":4.33,"h":4.39,"l":4.15,"c":4.31,"v":3960200},{"d":"2024-04-02","o":4.31,"h":5.48,"l":4.26,"c":5.01,"v":14436300},{"d":"2024-04-03","o":5.06,"h":7.39,"l":4.95,"c":7.21,"v":42139400},{"d":"2024-04-04","o":7.28,"h":8.88,"l":6.46,"c":7.06,"v":63412600},{"d":"2024-04-05","o":6.81,"h":7.65,"l":6.06,"c":6.63,"v":24900500},{"d":"2024-04-08","o":6.59,"h":7.45,"l":6.43,"c":7.01,"v":16369300},{"d":"2024-04-09","o":6.61,"h":6.9,"l":5.99,"c":6.36,"v":10538700},{"d":"2024-04-10","o":6,"h":7.44,"l":5.94,"c":6.76,"v":16405400},{"d":"2024-04-11","o":7.03,"h":7.43,"l":6.26,"c":6.83,"v":10960000},{"d":"2024-04-12","o":6.69,"h":7.37,"l":6.46,"c":6.6,"v":11771300},{"d":"2024-04-15","o":6.56,"h":6.82,"l":6.18,"c":6.28,"v":6947100},{"d":"2024-04-16","o":6.11,"h":6.17,"l":5.64,"c":5.9,"v":6647400},{"d":"2024-04-17","o":5.77,"h":6.16,"l":5.44,"c":5.79,"v":6303000},{"d":"2024-04-18","o":5.7,"h":6.67,"l":5.67,"c":6.53,"v":8950000},{"d":"2024-04-19","o":6.28,"h":6.78,"l":6.28,"c":6.46,"v":6225000},{"d":"2024-04-22","o":6.54,"h":6.65,"l":6.15,"c":6.28,"v":3937400},{"d":"2024-04-23","o":6.17,"h":7.53,"l":6.15,"c":7.42,"v":9407100},{"d":"2024-04-24","o":7.3,"h":7.48,"l":7.04,"c":7.2,"v":5794600},{"d":"2024-04-25","o":7,"h":7.11,"l":6.71,"c":6.71,"v":4294400},{"d":"2024-04-26","o":6.89,"h":7.58,"l":6.67,"c":6.7,"v":10137500},{"d":"2024-04-29","o":6.8,"h":7.04,"l":6.24,"c":6.32,"v":5425600},{"d":"2024-04-30","o":6.32,"h":9.35,"l":6.18,"c":9.23,"v":39348800},{"d":"2024-05-01","o":8.49,"h":8.65,"l":7.08,"c":7.36,"v":16202200},{"d":"2024-05-02","o":7.4,"h":7.91,"l":6.91,"c":6.97,"v":7551900},{"d":"2024-05-03","o":7.04,"h":7.3,"l":6.64,"c":6.74,"v":6194800},{"d":"2024-05-06","o":6.88,"h":7.05,"l":6.58,"c":6.64,"v":4649800},{"d":"2024-05-07","o":6.61,"h":6.96,"l":6.58,"c":6.66,"v":2930600},{"d":"2024-05-08","o":6.65,"h":6.68,"l":6.33,"c":6.42,"v":2743000},{"d":"2024-05-09","o":6.48,"h":6.95,"l":6.28,"c":6.81,"v":4907400},{"d":"2024-05-10","o":6.76,"h":6.92,"l":6.32,"c":6.46,"v":3092300},{"d":"2024-05-13","o":6.5,"h":6.95,"l":6.45,"c":6.68,"v":2942800},{"d":"2024-05-14","o":6.89,"h":7.46,"l":6.85,"c":7,"v":5467900},{"d":"2024-05-15","o":7.1,"h":7.23,"l":6.82,"c":7.12,"v":2420100},{"d":"2024-05-16","o":7.17,"h":8.14,"l":6.99,"c":7.61,"v":12224800},{"d":"2024-05-17","o":7.61,"h":7.64,"l":7.18,"c":7.38,"v":4823900},{"d":"2024-05-20","o":7.38,"h":7.62,"l":7.22,"c":7.4,"v":2210900},{"d":"2024-05-21","o":7.41,"h":7.57,"l":7.12,"c":7.13,"v":2088500},{"d":"2024-05-22","o":7.16,"h":7.2,"l":6.8,"c":6.85,"v":2260100},{"d":"2024-05-23","o":6.86,"h":6.89,"l":6.32,"c":6.45,"v":2266600},{"d":"2024-05-24","o":6.5,"h":6.78,"l":6.4,"c":6.66,"v":1659900},{"d":"2024-05-28","o":6.67,"h":6.72,"l":6.14,"c":6.31,"v":1938400},{"d":"2024-05-29","o":6.28,"h":6.32,"l":6.06,"c":6.17,"v":1462200},{"d":"2024-05-30","o":6.32,"h":6.67,"l":6.13,"c":6.15,"v":2151300},{"d":"2024-05-31","o":6.25,"h":6.27,"l":6.02,"c":6.19,"v":1183700},{"d":"2024-06-03","o":6.3,"h":6.34,"l":5.93,"c":6.01,"v":1707300},{"d":"2024-06-04","o":6,"h":6.03,"l":5.82,"c":5.89,"v":1047900},{"d":"2024-06-05","o":5.95,"h":6.14,"l":5.87,"c":6.09,"v":1063300},{"d":"2024-06-06","o":6.05,"h":6.05,"l":5.85,"c":6.01,"v":923500},{"d":"2024-06-07","o":5.95,"h":6.04,"l":5.68,"c":5.68,"v":1265000},{"d":"2024-06-10","o":5.61,"h":5.91,"l":5.54,"c":5.89,"v":1165000},{"d":"2024-06-11","o":5.85,"h":5.9,"l":5.73,"c":5.9,"v":787200},{"d":"2024-06-12","o":5.95,"h":6.17,"l":5.93,"c":6.05,"v":1346400},{"d":"2024-06-13","o":6.07,"h":6.08,"l":5.86,"c":5.9,"v":634100},{"d":"2024-06-14","o":5.82,"h":5.88,"l":5.7,"c":5.74,"v":794500},{"d":"2024-06-17","o":5.62,"h":5.82,"l":5.62,"c":5.76,"v":594700},{"d":"2024-06-18","o":5.71,"h":5.78,"l":5.66,"c":5.72,"v":686800},{"d":"2024-06-20","o":5.77,"h":5.82,"l":5.21,"c":5.52,"v":2064000},{"d":"2024-06-21","o":5.45,"h":5.5,"l":5.08,"c":5.09,"v":1917700},{"d":"2024-06-24","o":5.07,"h":5.26,"l":4.99,"c":5.09,"v":1416000},{"d":"2024-06-25","o":5.09,"h":5.09,"l":4.69,"c":4.71,"v":1346500},{"d":"2024-06-26","o":4.75,"h":4.89,"l":4.7,"c":4.74,"v":1256300},{"d":"2024-06-27","o":4.64,"h":4.89,"l":4.62,"c":4.73,"v":1099800},{"d":"2024-06-28","o":4.74,"h":4.76,"l":4.57,"c":4.62,"v":774200},{"d":"2024-07-01","o":4.65,"h":4.74,"l":4.61,"c":4.64,"v":477800},{"d":"2024-07-02","o":4.64,"h":4.65,"l":4.46,"c":4.52,"v":870900},{"d":"2024-07-03","o":4.5,"h":5,"l":4.5,"c":4.9,"v":1130100},{"d":"2024-07-05","o":4.9,"h":4.9,"l":4.79,"c":4.82,"v":480800},{"d":"2024-07-08","o":4.83,"h":5.02,"l":4.76,"c":4.95,"v":1044700},{"d":"2024-07-09","o":4.93,"h":5.38,"l":4.9,"c":5.35,"v":1779900},{"d":"2024-07-10","o":5.42,"h":5.8,"l":5.31,"c":5.69,"v":2016000},{"d":"2024-07-11","o":5.64,"h":6.17,"l":5.63,"c":6.12,"v":1824800},{"d":"2024-07-12","o":6.21,"h":6.24,"l":5.93,"c":6.01,"v":1662800},{"d":"2024-07-15","o":5.85,"h":6.34,"l":5.7,"c":6.09,"v":2015900},{"d":"2024-07-16","o":6.13,"h":6.24,"l":5.99,"c":6.21,"v":1736300},{"d":"2024-07-17","o":6.15,"h":6.54,"l":5.87,"c":5.94,"v":2653400},{"d":"2024-07-18","o":6.01,"h":6.2,"l":5.68,"c":5.75,"v":1847300},{"d":"2024-07-19","o":5.82,"h":5.82,"l":5.59,"c":5.75,"v":708100},{"d":"2024-07-22","o":5.89,"h":6.26,"l":5.75,"c":6.25,"v":2711600},{"d":"2024-07-23","o":6.14,"h":6.3,"l":6.07,"c":6.13,"v":1840100},{"d":"2024-07-24","o":6.08,"h":6.09,"l":5.69,"c":5.76,"v":1189500},{"d":"2024-07-25","o":5.84,"h":5.99,"l":5.75,"c":5.79,"v":844700},{"d":"2024-07-26","o":5.84,"h":5.97,"l":5.81,"c":5.9,"v":665400},{"d":"2024-07-29","o":5.9,"h":6.25,"l":5.89,"c":5.99,"v":1617000},{"d":"2024-07-30","o":6.08,"h":6.22,"l":5.75,"c":5.87,"v":2888700},{"d":"2024-07-31","o":5.89,"h":6.29,"l":5.81,"c":6.15,"v":2032300},{"d":"2024-08-01","o":6.23,"h":6.29,"l":5.98,"c":6.05,"v":1736200},{"d":"2024-08-02","o":5.87,"h":5.97,"l":5.78,"c":5.9,"v":1139000},{"d":"2024-08-05","o":5.23,"h":5.65,"l":5.1,"c":5.54,"v":1152500},{"d":"2024-08-06","o":5.81,"h":5.96,"l":5.69,"c":5.88,"v":1057700},{"d":"2024-08-07","o":6.23,"h":6.81,"l":5.95,"c":6.25,"v":4917000},{"d":"2024-08-08","o":6.35,"h":7.11,"l":6.25,"c":7.05,"v":2922100},{"d":"2024-08-09","o":6.9,"h":6.9,"l":6.33,"c":6.46,"v":2144000},{"d":"2024-08-12","o":6.5,"h":6.7,"l":6.34,"c":6.44,"v":1369700},{"d":"2024-08-13","o":6.45,"h":6.77,"l":6.42,"c":6.69,"v":1623700},{"d":"2024-08-14","o":6.73,"h":6.99,"l":6.63,"c":6.87,"v":1962000},{"d":"2024-08-15","o":6.95,"h":7.2,"l":6.89,"c":6.97,"v":2277500},{"d":"2024-08-16","o":6.99,"h":7.03,"l":6.77,"c":6.98,"v":1547500},{"d":"2024-08-19","o":6.97,"h":7.05,"l":6.73,"c":6.8,"v":1267700},{"d":"2024-08-20","o":6.8,"h":6.8,"l":6.32,"c":6.34,"v":1447500},{"d":"2024-08-21","o":6.32,"h":6.48,"l":6.32,"c":6.39,"v":838400},{"d":"2024-08-22","o":6.42,"h":6.42,"l":6.09,"c":6.17,"v":1077700},{"d":"2024-08-23","o":6.21,"h":6.6,"l":6.21,"c":6.51,"v":898100},{"d":"2024-08-26","o":6.51,"h":6.6,"l":6.4,"c":6.48,"v":699400},{"d":"2024-08-27","o":6.26,"h":6.3,"l":5.92,"c":6.17,"v":1308400},{"d":"2024-08-28","o":6.18,"h":6.18,"l":5.88,"c":5.91,"v":1107200},{"d":"2024-08-29","o":5.95,"h":6.15,"l":5.93,"c":6.01,"v":1060000},{"d":"2024-08-30","o":6.01,"h":6.11,"l":5.96,"c":6.08,"v":661300},{"d":"2024-09-03","o":6.12,"h":6.28,"l":5.8,"c":5.84,"v":1399900},{"d":"2024-09-04","o":5.76,"h":5.92,"l":5.64,"c":5.67,"v":1043000},{"d":"2024-09-05","o":5.73,"h":5.81,"l":5.58,"c":5.6,"v":616900},{"d":"2024-09-06","o":5.65,"h":5.65,"l":5.28,"c":5.41,"v":994900},{"d":"2024-09-09","o":5.57,"h":5.87,"l":5.55,"c":5.76,"v":1276500},{"d":"2024-09-10","o":5.77,"h":5.77,"l":5.55,"c":5.67,"v":573400},{"d":"2024-09-11","o":5.73,"h":5.73,"l":5.47,"c":5.61,"v":591600},{"d":"2024-09-12","o":5.61,"h":5.69,"l":5.57,"c":5.65,"v":351500},{"d":"2024-09-13","o":5.65,"h":5.81,"l":5.64,"c":5.8,"v":535500},{"d":"2024-09-16","o":5.8,"h":5.97,"l":5.72,"c":5.9,"v":660200},{"d":"2024-09-17","o":5.97,"h":6.13,"l":5.91,"c":5.96,"v":996300},{"d":"2024-09-18","o":5.91,"h":6.09,"l":5.77,"c":5.85,"v":703500},{"d":"2024-09-19","o":5.97,"h":6.06,"l":5.69,"c":5.77,"v":689100},{"d":"2024-09-20","o":5.77,"h":5.81,"l":5.64,"c":5.72,"v":568700},{"d":"2024-09-23","o":5.69,"h":5.75,"l":5.58,"c":5.61,"v":523200},{"d":"2024-09-24","o":5.62,"h":5.9,"l":5.62,"c":5.74,"v":514500},{"d":"2024-09-25","o":5.76,"h":5.76,"l":5.57,"c":5.59,"v":489400},{"d":"2024-09-26","o":5.63,"h":5.85,"l":5.63,"c":5.75,"v":613700},{"d":"2024-09-27","o":5.86,"h":5.95,"l":5.79,"c":5.84,"v":543000},{"d":"2024-09-30","o":5.84,"h":6.23,"l":5.76,"c":5.88,"v":1384100},{"d":"2024-10-01","o":5.88,"h":5.88,"l":5.39,"c":5.4,"v":1536500},{"d":"2024-10-02","o":5.4,"h":5.42,"l":5.21,"c":5.37,"v":751200},{"d":"2024-10-03","o":5.35,"h":5.55,"l":5.35,"c":5.49,"v":602700},{"d":"2024-10-04","o":5.55,"h":5.64,"l":5.45,"c":5.5,"v":606500},{"d":"2024-10-07","o":5.5,"h":5.58,"l":5.33,"c":5.35,"v":747100},{"d":"2024-10-08","o":5.43,"h":5.47,"l":5.3,"c":5.4,"v":774900},{"d":"2024-10-09","o":5.39,"h":5.42,"l":5.29,"c":5.32,"v":432000},{"d":"2024-10-10","o":5.3,"h":5.34,"l":5.14,"c":5.33,"v":684200},{"d":"2024-10-11","o":5.33,"h":5.54,"l":5.3,"c":5.47,"v":581900},{"d":"2024-10-14","o":5.5,"h":5.64,"l":5.38,"c":5.62,"v":493400},{"d":"2024-10-15","o":5.55,"h":5.59,"l":5.47,"c":5.49,"v":437300},{"d":"2024-10-16","o":5.5,"h":5.57,"l":5.48,"c":5.55,"v":497900},{"d":"2024-10-17","o":5.55,"h":5.55,"l":5.46,"c":5.5,"v":464800},{"d":"2024-10-18","o":5.56,"h":5.66,"l":5.53,"c":5.59,"v":745500},{"d":"2024-10-21","o":5.58,"h":5.6,"l":5.45,"c":5.51,"v":546900},{"d":"2024-10-22","o":5.5,"h":6.23,"l":5.47,"c":6.1,"v":2226700},{"d":"2024-10-23","o":6.01,"h":6.32,"l":5.79,"c":5.91,"v":2100600},{"d":"2024-10-24","o":5.97,"h":6.12,"l":5.65,"c":5.67,"v":1135100},{"d":"2024-10-25","o":5.73,"h":6.16,"l":5.67,"c":5.93,"v":1407900},{"d":"2024-10-28","o":5.97,"h":6.09,"l":5.85,"c":5.95,"v":852700},{"d":"2024-10-29","o":5.93,"h":6.29,"l":5.82,"c":5.9,"v":1346300},{"d":"2024-10-30","o":5.92,"h":5.96,"l":5.66,"c":5.68,"v":715900},{"d":"2024-10-31","o":5.64,"h":5.67,"l":5.42,"c":5.42,"v":677300},{"d":"2024-11-01","o":5.45,"h":5.67,"l":5.45,"c":5.54,"v":561400},{"d":"2024-11-04","o":5.62,"h":6.07,"l":5.62,"c":5.98,"v":1525900},{"d":"2024-11-05","o":6.04,"h":6.15,"l":5.81,"c":6.11,"v":1381400},{"d":"2024-11-06","o":5.52,"h":5.73,"l":4.69,"c":5.12,"v":4339700},{"d":"2024-11-07","o":5.09,"h":5.24,"l":5.05,"c":5.09,"v":1428000},{"d":"2024-11-08","o":5.08,"h":5.08,"l":4.71,"c":4.82,"v":1896800},{"d":"2024-11-11","o":4.81,"h":4.88,"l":4.64,"c":4.78,"v":1058500},{"d":"2024-11-12","o":4.82,"h":5.01,"l":4.62,"c":4.73,"v":1917300},{"d":"2024-11-13","o":4.75,"h":4.75,"l":4.39,"c":4.54,"v":1811200},{"d":"2024-11-14","o":4.5,"h":4.53,"l":4.34,"c":4.34,"v":1021400},{"d":"2024-11-15","o":4.35,"h":4.38,"l":4.16,"c":4.2,"v":1056300},{"d":"2024-11-18","o":4.2,"h":4.3,"l":4.17,"c":4.23,"v":761200},{"d":"2024-11-19","o":4.25,"h":4.25,"l":4.16,"c":4.18,"v":669500},{"d":"2024-11-20","o":4.2,"h":4.27,"l":4.11,"c":4.24,"v":701300},{"d":"2024-11-21","o":4.26,"h":4.41,"l":4.2,"c":4.3,"v":1039100},{"d":"2024-11-22","o":4.3,"h":4.45,"l":4.28,"c":4.34,"v":899300},{"d":"2024-11-25","o":4.38,"h":4.69,"l":4.37,"c":4.57,"v":880200},{"d":"2024-11-26","o":4.58,"h":4.59,"l":4.39,"c":4.41,"v":1532400},{"d":"2024-11-27","o":4.48,"h":4.6,"l":4.46,"c":4.54,"v":607300},{"d":"2024-11-29","o":4.57,"h":4.61,"l":4.52,"c":4.55,"v":238500},{"d":"2024-12-02","o":4.59,"h":4.64,"l":4.51,"c":4.63,"v":584300},{"d":"2024-12-03","o":4.59,"h":4.63,"l":4.39,"c":4.41,"v":927300},{"d":"2024-12-04","o":4.38,"h":4.41,"l":4.29,"c":4.35,"v":641400},{"d":"2024-12-05","o":4.35,"h":4.48,"l":4.32,"c":4.36,"v":713000},{"d":"2024-12-06","o":4.39,"h":4.52,"l":4.38,"c":4.49,"v":536800},{"d":"2024-12-09","o":4.51,"h":4.74,"l":4.48,"c":4.5,"v":1076200},{"d":"2024-12-10","o":4.51,"h":4.51,"l":4.36,"c":4.37,"v":506600},{"d":"2024-12-11","o":4.44,"h":4.45,"l":4.25,"c":4.34,"v":630200},{"d":"2024-12-12","o":4.26,"h":4.39,"l":4.24,"c":4.27,"v":447500},{"d":"2024-12-13","o":4.3,"h":4.35,"l":4.17,"c":4.31,"v":520400},{"d":"2024-12-16","o":4.28,"h":4.39,"l":4.22,"c":4.29,"v":554600},{"d":"2024-12-17","o":4.26,"h":4.5,"l":4.25,"c":4.47,"v":581200},{"d":"2024-12-18","o":4.47,"h":4.53,"l":4.21,"c":4.24,"v":670000},{"d":"2024-12-19","o":4.28,"h":4.36,"l":4.08,"c":4.1,"v":666700},{"d":"2024-12-20","o":4.07,"h":4.34,"l":4.01,"c":4.27,"v":666700},{"d":"2024-12-23","o":4.33,"h":4.41,"l":4.18,"c":4.29,"v":790000},{"d":"2024-12-24","o":4.3,"h":4.38,"l":4.25,"c":4.27,"v":419300},{"d":"2024-12-26","o":4.24,"h":4.37,"l":4.22,"c":4.34,"v":576700},{"d":"2024-12-27","o":4.31,"h":4.39,"l":4.2,"c":4.3,"v":588800},{"d":"2024-12-30","o":4.25,"h":4.27,"l":4.11,"c":4.2,"v":587100},{"d":"2024-12-31","o":4.2,"h":4.29,"l":4.06,"c":4.25,"v":1176300},{"d":"2025-01-02","o":4.28,"h":4.7,"l":4.27,"c":4.5,"v":1275300},{"d":"2025-01-03","o":4.53,"h":4.71,"l":4.47,"c":4.7,"v":799500},{"d":"2025-01-06","o":4.72,"h":4.85,"l":4.63,"c":4.66,"v":1051400},{"d":"2025-01-07","o":4.69,"h":4.79,"l":4.62,"c":4.66,"v":619700},{"d":"2025-01-08","o":4.61,"h":4.61,"l":4.33,"c":4.42,"v":634800},{"d":"2025-01-10","o":4.34,"h":4.34,"l":4.1,"c":4.13,"v":781600},{"d":"2025-01-13","o":4.22,"h":4.22,"l":3.91,"c":4.03,"v":859000},{"d":"2025-01-14","o":4.06,"h":4.11,"l":3.91,"c":3.96,"v":773000},{"d":"2025-01-15","o":4.03,"h":4.08,"l":3.92,"c":3.97,"v":410300},{"d":"2025-01-16","o":3.97,"h":4.01,"l":3.9,"c":3.96,"v":664300},{"d":"2025-01-17","o":4,"h":4.04,"l":3.84,"c":3.85,"v":778100},{"d":"2025-01-21","o":3.86,"h":3.9,"l":3.8,"c":3.9,"v":677600},{"d":"2025-01-22","o":3.9,"h":3.93,"l":3.83,"c":3.86,"v":644300},{"d":"2025-01-23","o":3.85,"h":3.88,"l":3.81,"c":3.87,"v":472300},{"d":"2025-01-24","o":3.87,"h":3.95,"l":3.82,"c":3.87,"v":507500},{"d":"2025-01-27","o":3.85,"h":3.89,"l":3.69,"c":3.72,"v":646700},{"d":"2025-01-28","o":3.72,"h":3.8,"l":3.67,"c":3.75,"v":470100},{"d":"2025-01-29","o":3.73,"h":3.78,"l":3.64,"c":3.7,"v":849200},{"d":"2025-01-30","o":3.72,"h":3.88,"l":3.69,"c":3.82,"v":871600},{"d":"2025-01-31","o":3.82,"h":3.86,"l":3.64,"c":3.65,"v":610500},{"d":"2025-02-03","o":3.55,"h":3.56,"l":3.42,"c":3.46,"v":1140600},{"d":"2025-02-04","o":3.5,"h":3.71,"l":3.44,"c":3.68,"v":1075200},{"d":"2025-02-05","o":4.67,"h":5.69,"l":4.57,"c":5.37,"v":69578700},{"d":"2025-02-06","o":5.28,"h":6.65,"l":5.26,"c":6.25,"v":21168600},{"d":"2025-02-07","o":6.02,"h":6.47,"l":5.82,"c":6.03,"v":8775600},{"d":"2025-02-10","o":6.05,"h":6.91,"l":5.86,"c":6.61,"v":7361800},{"d":"2025-02-11","o":6.45,"h":6.8,"l":6.4,"c":6.42,"v":4536100},{"d":"2025-02-12","o":6.32,"h":6.53,"l":6.2,"c":6.33,"v":2197000},{"d":"2025-02-13","o":6.41,"h":6.83,"l":6.38,"c":6.62,"v":3031600},{"d":"2025-02-14","o":6.7,"h":6.77,"l":6.17,"c":6.31,"v":3116400},{"d":"2025-02-18","o":6.33,"h":6.4,"l":5.95,"c":6.04,"v":2125500},{"d":"2025-02-19","o":5.96,"h":6.09,"l":5.71,"c":5.79,"v":2068200},{"d":"2025-02-20","o":5.79,"h":5.9,"l":5.67,"c":5.86,"v":1548000},{"d":"2025-02-21","o":5.98,"h":6.28,"l":5.78,"c":5.89,"v":2846500},{"d":"2025-02-24","o":5.9,"h":5.91,"l":5.51,"c":5.61,"v":1524800},{"d":"2025-02-25","o":5.61,"h":5.65,"l":5.28,"c":5.35,"v":1362000},{"d":"2025-02-26","o":5.41,"h":5.58,"l":5.21,"c":5.53,"v":1578900},{"d":"2025-02-27","o":5.56,"h":5.56,"l":5.12,"c":5.14,"v":1821000},{"d":"2025-02-28","o":5.11,"h":5.2,"l":4.97,"c":5.1,"v":1123400},{"d":"2025-03-03","o":5.15,"h":5.29,"l":4.8,"c":4.85,"v":1524600},{"d":"2025-03-04","o":4.71,"h":4.89,"l":4.64,"c":4.78,"v":1219300},{"d":"2025-03-05","o":4.8,"h":5.12,"l":4.66,"c":5.03,"v":2259300},{"d":"2025-03-06","o":4.88,"h":5.03,"l":4.84,"c":4.87,"v":906700},{"d":"2025-03-07","o":4.85,"h":4.89,"l":4.67,"c":4.76,"v":1005400},{"d":"2025-03-10","o":4.64,"h":4.68,"l":4.35,"c":4.42,"v":1110100},{"d":"2025-03-11","o":4.41,"h":4.47,"l":4.29,"c":4.33,"v":796400},{"d":"2025-03-12","o":4.45,"h":4.63,"l":4.34,"c":4.4,"v":735300},{"d":"2025-03-13","o":4.4,"h":4.47,"l":4.27,"c":4.3,"v":520000},{"d":"2025-03-14","o":4.38,"h":4.46,"l":4.33,"c":4.41,"v":497800},{"d":"2025-03-17","o":4.33,"h":4.56,"l":4.28,"c":4.39,"v":1167600},{"d":"2025-03-18","o":4.46,"h":4.5,"l":4.3,"c":4.32,"v":911800},{"d":"2025-03-19","o":4.33,"h":4.43,"l":4.3,"c":4.34,"v":612700},{"d":"2025-03-20","o":4.35,"h":5.02,"l":4.33,"c":4.57,"v":3413300},{"d":"2025-03-21","o":4.5,"h":4.57,"l":4.39,"c":4.46,"v":1082100},{"d":"2025-03-24","o":4.57,"h":4.64,"l":4.51,"c":4.57,"v":858800},{"d":"2025-03-25","o":4.6,"h":4.63,"l":4.43,"c":4.52,"v":668800},{"d":"2025-03-26","o":4.52,"h":4.53,"l":4.32,"c":4.41,"v":772100},{"d":"2025-03-27","o":4.45,"h":4.8,"l":4.41,"c":4.62,"v":2684300},{"d":"2025-03-28","o":4.62,"h":4.65,"l":4.37,"c":4.43,"v":1008800},{"d":"2025-03-31","o":4.32,"h":4.47,"l":4.2,"c":4.39,"v":724700},{"d":"2025-04-01","o":4.38,"h":4.52,"l":4.3,"c":4.37,"v":797400},{"d":"2025-04-02","o":4.37,"h":4.52,"l":4.31,"c":4.47,"v":762600},{"d":"2025-04-03","o":4.33,"h":4.42,"l":4.27,"c":4.29,"v":715800},{"d":"2025-04-04","o":4.15,"h":4.17,"l":3.84,"c":4.01,"v":1021600},{"d":"2025-04-07","o":3.8,"h":4.24,"l":3.75,"c":4.05,"v":1121400},{"d":"2025-04-08","o":4.24,"h":4.25,"l":3.79,"c":3.88,"v":1202400},{"d":"2025-04-09","o":3.83,"h":4.28,"l":3.8,"c":4.26,"v":1431200},{"d":"2025-04-10","o":4.15,"h":4.21,"l":4.01,"c":4.11,"v":678400},{"d":"2025-04-11","o":4.14,"h":4.29,"l":4.08,"c":4.28,"v":715500},{"d":"2025-04-14","o":4.17,"h":4.39,"l":4.17,"c":4.25,"v":937600},{"d":"2025-04-15","o":4.28,"h":4.3,"l":4.16,"c":4.23,"v":583100},{"d":"2025-04-16","o":4.18,"h":4.5,"l":4.18,"c":4.34,"v":1335200},{"d":"2025-04-17","o":4.36,"h":4.46,"l":4.23,"c":4.44,"v":1200300},{"d":"2025-04-21","o":4.39,"h":4.43,"l":4.14,"c":4.2,"v":672000},{"d":"2025-04-22","o":4.22,"h":4.31,"l":4.2,"c":4.26,"v":501600},{"d":"2025-04-23","o":4.37,"h":4.55,"l":4.3,"c":4.4,"v":1018000},{"d":"2025-04-24","o":4.43,"h":4.78,"l":4.4,"c":4.71,"v":1993600},{"d":"2025-04-25","o":4.81,"h":5,"l":4.75,"c":4.81,"v":1981400},{"d":"2025-04-28","o":4.77,"h":4.83,"l":4.57,"c":4.68,"v":578900},{"d":"2025-04-29","o":4.71,"h":4.91,"l":4.57,"c":4.64,"v":1494000},{"d":"2025-04-30","o":4.56,"h":4.86,"l":4.43,"c":4.64,"v":2332200},{"d":"2025-05-01","o":4.66,"h":4.78,"l":4.55,"c":4.75,"v":850800},{"d":"2025-05-02","o":4.85,"h":4.92,"l":4.8,"c":4.84,"v":654700},{"d":"2025-05-05","o":4.82,"h":4.83,"l":4.7,"c":4.72,"v":545200},{"d":"2025-05-06","o":4.66,"h":4.7,"l":4.54,"c":4.61,"v":366300},{"d":"2025-05-07","o":4.64,"h":4.68,"l":4.55,"c":4.59,"v":326500},{"d":"2025-05-08","o":4.65,"h":4.81,"l":4.59,"c":4.75,"v":549800},{"d":"2025-05-09","o":4.77,"h":4.94,"l":4.74,"c":4.85,"v":757600},{"d":"2025-05-12","o":4.97,"h":5.14,"l":4.9,"c":5.06,"v":1080200},{"d":"2025-05-13","o":5.08,"h":5.25,"l":5.05,"c":5.16,"v":835200},{"d":"2025-05-14","o":5.17,"h":5.19,"l":5,"c":5.04,"v":599700},{"d":"2025-05-15","o":5,"h":5.04,"l":4.84,"c":4.96,"v":665000},{"d":"2025-05-16","o":4.99,"h":5.21,"l":4.94,"c":5.13,"v":1743800},{"d":"2025-05-19","o":4.95,"h":5.05,"l":4.93,"c":5.02,"v":657800},{"d":"2025-05-20","o":5.02,"h":5.35,"l":5.02,"c":5.34,"v":1365700},{"d":"2025-05-21","o":5.28,"h":5.72,"l":5.19,"c":5.22,"v":1743500},{"d":"2025-05-22","o":5.2,"h":5.49,"l":5.09,"c":5.49,"v":827600},{"d":"2025-05-23","o":5.35,"h":5.51,"l":5.33,"c":5.5,"v":853600},{"d":"2025-05-27","o":5.69,"h":5.72,"l":5.41,"c":5.47,"v":846600},{"d":"2025-05-28","o":5.51,"h":5.56,"l":5.37,"c":5.52,"v":637900},{"d":"2025-05-29","o":5.59,"h":5.61,"l":5.47,"c":5.52,"v":385300},{"d":"2025-05-30","o":5.46,"h":5.52,"l":5.26,"c":5.3,"v":641300},{"d":"2025-06-02","o":5.31,"h":5.38,"l":5.15,"c":5.21,"v":585600},{"d":"2025-06-03","o":5.26,"h":5.41,"l":5.16,"c":5.37,"v":466900},{"d":"2025-06-04","o":5.41,"h":5.59,"l":5.4,"c":5.57,"v":625300},{"d":"2025-06-05","o":5.57,"h":5.62,"l":5.36,"c":5.41,"v":572900},{"d":"2025-06-06","o":5.42,"h":5.75,"l":5.42,"c":5.72,"v":994500},{"d":"2025-06-09","o":5.78,"h":5.9,"l":5.69,"c":5.82,"v":788000},{"d":"2025-06-10","o":5.82,"h":5.99,"l":5.75,"c":5.95,"v":778500},{"d":"2025-06-11","o":5.96,"h":6.25,"l":5.94,"c":6.04,"v":1378800},{"d":"2025-06-12","o":6.05,"h":6.11,"l":5.93,"c":6.09,"v":586100},{"d":"2025-06-13","o":6,"h":6.07,"l":5.78,"c":5.85,"v":822900},{"d":"2025-06-16","o":5.98,"h":6.21,"l":5.94,"c":6.15,"v":1179900},{"d":"2025-06-17","o":6.16,"h":6.21,"l":5.87,"c":5.88,"v":2099200},{"d":"2025-06-18","o":5.15,"h":5.25,"l":4.6,"c":4.68,"v":6311000},{"d":"2025-06-20","o":4.56,"h":4.56,"l":4.05,"c":4.08,"v":4812000},{"d":"2025-06-23","o":4.11,"h":4.11,"l":3.87,"c":3.91,"v":2338700},{"d":"2025-06-24","o":3.97,"h":4.11,"l":3.97,"c":3.98,"v":1693900},{"d":"2025-06-25","o":4.01,"h":4.05,"l":3.91,"c":3.92,"v":1650200},{"d":"2025-06-26","o":3.93,"h":4.31,"l":3.93,"c":4.26,"v":2289700},{"d":"2025-06-27","o":4.31,"h":4.31,"l":4.09,"c":4.15,"v":1291300},{"d":"2025-06-30","o":4.16,"h":4.3,"l":4.13,"c":4.24,"v":1365000},{"d":"2025-07-01","o":4.2,"h":4.41,"l":4.2,"c":4.3,"v":880800},{"d":"2025-07-02","o":4.28,"h":4.49,"l":4.26,"c":4.47,"v":1157200},{"d":"2025-07-03","o":4.5,"h":4.61,"l":4.49,"c":4.54,"v":708100},{"d":"2025-07-07","o":4.53,"h":4.59,"l":4.39,"c":4.43,"v":970600},{"d":"2025-07-08","o":4.44,"h":4.6,"l":4.44,"c":4.56,"v":1427100},{"d":"2025-07-09","o":4.53,"h":4.68,"l":4.53,"c":4.57,"v":995600},{"d":"2025-07-10","o":4.59,"h":4.84,"l":4.5,"c":4.69,"v":1420500},{"d":"2025-07-11","o":4.65,"h":4.66,"l":4.47,"c":4.49,"v":864400},{"d":"2025-07-14","o":4.51,"h":4.64,"l":4.49,"c":4.58,"v":720200},{"d":"2025-07-15","o":4.6,"h":4.62,"l":4.45,"c":4.49,"v":692900},{"d":"2025-07-16","o":4.48,"h":4.52,"l":4.41,"c":4.48,"v":454700},{"d":"2025-07-17","o":4.46,"h":4.57,"l":4.42,"c":4.55,"v":669400},{"d":"2025-07-18","o":4.58,"h":4.61,"l":4.53,"c":4.53,"v":496700},{"d":"2025-07-21","o":4.55,"h":4.75,"l":4.54,"c":4.7,"v":1153800},{"d":"2025-07-22","o":4.73,"h":5.05,"l":4.7,"c":5.05,"v":2192100},{"d":"2025-07-23","o":5.1,"h":5.1,"l":4.86,"c":4.88,"v":1093200},{"d":"2025-07-24","o":4.85,"h":4.93,"l":4.8,"c":4.81,"v":527400},{"d":"2025-07-25","o":4.83,"h":4.85,"l":4.72,"c":4.84,"v":721200},{"d":"2025-07-28","o":4.86,"h":4.87,"l":4.76,"c":4.78,"v":415200},{"d":"2025-07-29","o":4.75,"h":4.75,"l":4.44,"c":4.44,"v":998400},{"d":"2025-07-30","o":4.46,"h":4.59,"l":4.45,"c":4.52,"v":526800},{"d":"2025-07-31","o":4.56,"h":4.66,"l":4.43,"c":4.43,"v":878600},{"d":"2025-08-01","o":4.39,"h":4.74,"l":4.29,"c":4.48,"v":1765300},{"d":"2025-08-04","o":4.5,"h":4.63,"l":4.49,"c":4.62,"v":763100},{"d":"2025-08-05","o":4.6,"h":4.65,"l":4.45,"c":4.6,"v":924200},{"d":"2025-08-06","o":4.32,"h":4.4,"l":4.14,"c":4.24,"v":1768400},{"d":"2025-08-07","o":4.29,"h":4.33,"l":4.14,"c":4.21,"v":864600},{"d":"2025-08-08","o":4.21,"h":4.57,"l":4.21,"c":4.48,"v":1606300},{"d":"2025-08-11","o":4.76,"h":5.33,"l":4.73,"c":5.21,"v":8118700},{"d":"2025-08-12","o":5.3,"h":5.48,"l":5.05,"c":5.27,"v":4113500},{"d":"2025-08-13","o":5.33,"h":5.59,"l":5.31,"c":5.53,"v":3288600},{"d":"2025-08-14","o":5.28,"h":5.51,"l":5.27,"c":5.39,"v":1933600},{"d":"2025-08-15","o":5.43,"h":5.46,"l":5.05,"c":5.08,"v":1611000},{"d":"2025-08-18","o":5.08,"h":5.29,"l":5.08,"c":5.12,"v":1887900},{"d":"2025-08-19","o":5.1,"h":5.1,"l":4.74,"c":4.76,"v":1838000},{"d":"2025-08-20","o":4.75,"h":4.81,"l":4.58,"c":4.72,"v":1435500},{"d":"2025-08-21","o":4.67,"h":4.83,"l":4.63,"c":4.78,"v":1029700},{"d":"2025-08-22","o":4.83,"h":5.06,"l":4.76,"c":4.99,"v":1363700},{"d":"2025-08-25","o":5.01,"h":5.25,"l":5,"c":5.23,"v":2526700},{"d":"2025-08-26","o":5.3,"h":5.33,"l":5.17,"c":5.3,"v":1343700},{"d":"2025-08-27","o":5.3,"h":5.39,"l":5.16,"c":5.33,"v":1242900},{"d":"2025-08-28","o":5.38,"h":5.76,"l":5.32,"c":5.62,"v":2373600},{"d":"2025-08-29","o":5.53,"h":5.56,"l":5.32,"c":5.42,"v":1453100},{"d":"2025-09-02","o":5.19,"h":5.38,"l":5.14,"c":5.17,"v":1391100},{"d":"2025-09-03","o":5.23,"h":5.24,"l":4.88,"c":4.91,"v":1295400},{"d":"2025-09-04","o":4.89,"h":4.93,"l":4.75,"c":4.83,"v":809800},{"d":"2025-09-05","o":4.83,"h":4.95,"l":4.8,"c":4.91,"v":819400},{"d":"2025-09-08","o":4.91,"h":4.92,"l":4.79,"c":4.84,"v":633400},{"d":"2025-09-09","o":4.85,"h":5.11,"l":4.8,"c":5.05,"v":933000},{"d":"2025-09-10","o":5.08,"h":5.09,"l":4.95,"c":4.97,"v":664100},{"d":"2025-09-11","o":4.94,"h":5.07,"l":4.9,"c":4.93,"v":847900},{"d":"2025-09-12","o":4.96,"h":4.97,"l":4.86,"c":4.87,"v":654900},{"d":"2025-09-15","o":4.87,"h":5.03,"l":4.87,"c":4.97,"v":653900},{"d":"2025-09-16","o":4.97,"h":5.09,"l":4.93,"c":5,"v":572000},{"d":"2025-09-17","o":4.98,"h":5.14,"l":4.94,"c":4.99,"v":923200},{"d":"2025-09-18","o":5.03,"h":5.3,"l":5.03,"c":5.18,"v":1205700},{"d":"2025-09-19","o":5.13,"h":5.19,"l":5.06,"c":5.09,"v":816000},{"d":"2025-09-22","o":5.07,"h":5.11,"l":4.99,"c":5.03,"v":691300},{"d":"2025-09-23","o":5.02,"h":5.29,"l":5,"c":5.03,"v":1427400},{"d":"2025-09-24","o":5.02,"h":5.24,"l":5.01,"c":5.18,"v":927600},{"d":"2025-09-25","o":5.16,"h":5.16,"l":4.92,"c":4.95,"v":765700},{"d":"2025-09-26","o":4.95,"h":4.99,"l":4.84,"c":4.86,"v":670300},{"d":"2025-09-29","o":5.51,"h":6.43,"l":5.5,"c":6.23,"v":13206000},{"d":"2025-09-30","o":6.15,"h":6.15,"l":5.68,"c":5.96,"v":3774800},{"d":"2025-10-01","o":5.95,"h":5.95,"l":5.72,"c":5.73,"v":1569300},{"d":"2025-10-02","o":5.73,"h":5.94,"l":5.55,"c":5.68,"v":1589000},{"d":"2025-10-03","o":5.7,"h":5.91,"l":5.58,"c":5.65,"v":1560900},{"d":"2025-10-06","o":5.7,"h":5.86,"l":5.6,"c":5.81,"v":1490300},{"d":"2025-10-07","o":5.82,"h":6.51,"l":5.81,"c":6.17,"v":3664100},{"d":"2025-10-08","o":6.18,"h":6.18,"l":5.92,"c":6.1,"v":2056900},{"d":"2025-10-09","o":6.3,"h":6.66,"l":6.11,"c":6.14,"v":4011000},{"d":"2025-10-10","o":6.03,"h":6.04,"l":5.29,"c":5.3,"v":3714900},{"d":"2025-10-13","o":5.53,"h":5.54,"l":5.21,"c":5.4,"v":1311000},{"d":"2025-10-14","o":5.3,"h":5.56,"l":5.17,"c":5.49,"v":1682500},{"d":"2025-10-15","o":5.56,"h":5.93,"l":5.37,"c":5.63,"v":3387900},{"d":"2025-10-16","o":5.6,"h":5.73,"l":5.27,"c":5.29,"v":1215900},{"d":"2025-10-17","o":5.27,"h":5.32,"l":5.17,"c":5.24,"v":830200},{"d":"2025-10-20","o":5.24,"h":5.4,"l":5.2,"c":5.33,"v":954400},{"d":"2025-10-21","o":5.35,"h":5.35,"l":5.14,"c":5.14,"v":950200},{"d":"2025-10-22","o":5.11,"h":5.18,"l":4.9,"c":5.05,"v":1448800},{"d":"2025-10-23","o":5.05,"h":5.2,"l":5.01,"c":5.11,"v":1231000},{"d":"2025-10-24","o":5.13,"h":5.29,"l":5.1,"c":5.25,"v":1050000},{"d":"2025-10-27","o":5.25,"h":5.26,"l":5.09,"c":5.09,"v":913000},{"d":"2025-10-28","o":5.08,"h":5.13,"l":4.98,"c":5.01,"v":723800},{"d":"2025-10-29","o":5.03,"h":5.05,"l":4.9,"c":4.95,"v":1096000},{"d":"2025-10-30","o":4.95,"h":4.96,"l":4.79,"c":4.81,"v":1064900},{"d":"2025-10-31","o":4.81,"h":5,"l":4.78,"c":4.95,"v":1259400},{"d":"2025-11-03","o":5,"h":5.02,"l":4.83,"c":4.88,"v":692100},{"d":"2025-11-04","o":4.72,"h":4.76,"l":4.25,"c":4.54,"v":1810800},{"d":"2025-11-05","o":4.8,"h":4.83,"l":4.37,"c":4.46,"v":1677300},{"d":"2025-11-06","o":4.48,"h":4.55,"l":4.36,"c":4.36,"v":1235300},{"d":"2025-11-07","o":4.35,"h":4.61,"l":4.33,"c":4.55,"v":1129900},{"d":"2025-11-10","o":4.67,"h":4.76,"l":4.56,"c":4.67,"v":1590000},{"d":"2025-11-11","o":4.67,"h":4.67,"l":4.55,"c":4.55,"v":471400},{"d":"2025-11-12","o":4.56,"h":4.64,"l":4.5,"c":4.53,"v":625700},{"d":"2025-11-13","o":4.51,"h":4.59,"l":4.38,"c":4.39,"v":1099300},{"d":"2025-11-14","o":4.29,"h":4.39,"l":4.28,"c":4.31,"v":1075200},{"d":"2025-11-17","o":4.29,"h":4.39,"l":4.26,"c":4.3,"v":572200},{"d":"2025-11-18","o":4.25,"h":4.45,"l":4.25,"c":4.43,"v":723100},{"d":"2025-11-19","o":4.42,"h":4.46,"l":4.26,"c":4.3,"v":603500},{"d":"2025-11-20","o":4.39,"h":4.39,"l":4.07,"c":4.08,"v":1206400},{"d":"2025-11-21","o":4.04,"h":4.24,"l":3.99,"c":4.21,"v":1024100},{"d":"2025-11-24","o":4.2,"h":4.47,"l":4.2,"c":4.36,"v":1684600},{"d":"2025-11-25","o":4.38,"h":4.5,"l":4.32,"c":4.48,"v":1037700},{"d":"2025-11-26","o":4.49,"h":4.62,"l":4.48,"c":4.59,"v":953300},{"d":"2025-11-28","o":4.56,"h":4.63,"l":4.53,"c":4.6,"v":393200},{"d":"2025-12-01","o":4.54,"h":4.62,"l":4.49,"c":4.53,"v":611700},{"d":"2025-12-02","o":4.55,"h":4.72,"l":4.48,"c":4.48,"v":531000},{"d":"2025-12-03","o":4.48,"h":4.64,"l":4.47,"c":4.54,"v":591500},{"d":"2025-12-04","o":4.52,"h":4.66,"l":4.52,"c":4.57,"v":741700},{"d":"2025-12-05","o":4.58,"h":4.68,"l":4.57,"c":4.6,"v":965800},{"d":"2025-12-08","o":4.6,"h":4.63,"l":4.45,"c":4.47,"v":492800},{"d":"2025-12-09","o":4.46,"h":4.69,"l":4.43,"c":4.59,"v":1175700},{"d":"2025-12-10","o":4.59,"h":4.62,"l":4.46,"c":4.53,"v":1022900},{"d":"2025-12-11","o":4.53,"h":4.59,"l":4.47,"c":4.55,"v":1017200},{"d":"2025-12-12","o":5.4,"h":5.51,"l":4.91,"c":5.4,"v":10982000},{"d":"2025-12-15","o":5.41,"h":5.47,"l":5.07,"c":5.12,"v":4641900},{"d":"2025-12-16","o":4.96,"h":5.66,"l":4.93,"c":5.53,"v":4891500},{"d":"2025-12-17","o":5.63,"h":5.98,"l":5.49,"c":5.57,"v":4287800},{"d":"2025-12-18","o":5.8,"h":6.36,"l":5.37,"c":5.38,"v":10244800},{"d":"2025-12-19","o":5.5,"h":5.72,"l":4.88,"c":4.96,"v":4581400},{"d":"2025-12-22","o":4.94,"h":5.04,"l":4.68,"c":4.69,"v":2292800},{"d":"2025-12-23","o":4.72,"h":4.86,"l":4.41,"c":4.65,"v":3843800},{"d":"2025-12-24","o":4.66,"h":4.66,"l":4.47,"c":4.57,"v":980800},{"d":"2025-12-26","o":4.57,"h":4.58,"l":4.44,"c":4.49,"v":766900},{"d":"2025-12-29","o":4.47,"h":4.57,"l":4.3,"c":4.31,"v":2005400},{"d":"2025-12-30","o":4.32,"h":4.45,"l":4.24,"c":4.26,"v":1593300},{"d":"2025-12-31","o":4.24,"h":4.32,"l":4.17,"c":4.22,"v":1057900},{"d":"2026-01-02","o":4.31,"h":4.43,"l":4.28,"c":4.34,"v":1279900},{"d":"2026-01-05","o":4.36,"h":4.37,"l":4.22,"c":4.28,"v":1395400},{"d":"2026-01-06","o":4.28,"h":4.3,"l":4.12,"c":4.24,"v":1251500},{"d":"2026-01-07","o":4.26,"h":4.28,"l":4.18,"c":4.24,"v":1007900},{"d":"2026-01-08","o":4.22,"h":4.31,"l":4.21,"c":4.27,"v":1365500},{"d":"2026-01-09","o":4.38,"h":4.39,"l":4.23,"c":4.23,"v":992900},{"d":"2026-01-12","o":4.21,"h":4.38,"l":4.15,"c":4.26,"v":790600},{"d":"2026-01-13","o":4.27,"h":4.29,"l":4.22,"c":4.24,"v":689600},{"d":"2026-01-14","o":4.24,"h":4.27,"l":4.19,"c":4.26,"v":821700},{"d":"2026-01-15","o":4.24,"h":4.31,"l":4.18,"c":4.24,"v":797200},{"d":"2026-01-16","o":4.28,"h":4.28,"l":4.19,"c":4.23,"v":1036300},{"d":"2026-01-20","o":4.16,"h":4.17,"l":4.03,"c":4.14,"v":1855600},{"d":"2026-01-21","o":4.12,"h":4.28,"l":4.12,"c":4.24,"v":1144700},{"d":"2026-01-22","o":4.25,"h":4.4,"l":4.24,"c":4.33,"v":1067900},{"d":"2026-01-23","o":4.34,"h":4.49,"l":4.29,"c":4.43,"v":1119100},{"d":"2026-01-26","o":4.41,"h":4.42,"l":4.31,"c":4.32,"v":629200},{"d":"2026-01-27","o":4.4,"h":4.47,"l":4.32,"c":4.42,"v":604700},{"d":"2026-01-28","o":4.45,"h":4.47,"l":4.31,"c":4.32,"v":1147300},{"d":"2026-01-29","o":4.33,"h":4.34,"l":4.13,"c":4.18,"v":855500},{"d":"2026-01-30","o":4.14,"h":4.19,"l":4.05,"c":4.06,"v":1519900},{"d":"2026-02-02","o":4.01,"h":4.03,"l":3.88,"c":3.92,"v":1403700},{"d":"2026-02-03","o":3.95,"h":4.09,"l":3.94,"c":4.06,"v":1700500},{"d":"2026-02-04","o":4.08,"h":4.08,"l":3.65,"c":3.75,"v":3114600},{"d":"2026-02-05","o":3.68,"h":3.7,"l":3.28,"c":3.31,"v":2360800},{"d":"2026-02-06","o":3.43,"h":3.49,"l":3.38,"c":3.48,"v":940600},{"d":"2026-02-09","o":3.49,"h":3.64,"l":3.46,"c":3.59,"v":1080600},{"d":"2026-02-10","o":3.6,"h":3.67,"l":3.53,"c":3.56,"v":1147300},{"d":"2026-02-11","o":3.56,"h":3.57,"l":3.41,"c":3.44,"v":756200},{"d":"2026-02-12","o":3.46,"h":3.48,"l":3.33,"c":3.36,"v":617100},{"d":"2026-02-13","o":3.4,"h":3.61,"l":3.4,"c":3.55,"v":1121900},{"d":"2026-02-17","o":3.58,"h":3.62,"l":3.47,"c":3.6,"v":808000},{"d":"2026-02-18","o":3.6,"h":3.68,"l":3.54,"c":3.55,"v":584900},{"d":"2026-02-19","o":3.57,"h":3.77,"l":3.55,"c":3.75,"v":681600},{"d":"2026-02-20","o":3.74,"h":3.88,"l":3.72,"c":3.77,"v":1211500},{"d":"2026-02-23","o":3.72,"h":3.73,"l":3.62,"c":3.65,"v":680600},{"d":"2026-02-24","o":3.63,"h":3.83,"l":3.63,"c":3.79,"v":594200},{"d":"2026-02-25","o":3.83,"h":3.91,"l":3.82,"c":3.83,"v":453900},{"d":"2026-02-26","o":3.82,"h":3.9,"l":3.78,"c":3.89,"v":510800},{"d":"2026-02-27","o":3.86,"h":3.9,"l":3.78,"c":3.84,"v":445500},{"d":"2026-03-02","o":3.74,"h":3.77,"l":3.68,"c":3.71,"v":567500},{"d":"2026-03-03","o":3.6,"h":3.62,"l":3.44,"c":3.48,"v":1113700},{"d":"2026-03-04","o":3.53,"h":3.72,"l":3.51,"c":3.65,"v":695300},{"d":"2026-03-05","o":3.6,"h":3.66,"l":3.48,"c":3.5,"v":603000},{"d":"2026-03-06","o":3.47,"h":3.59,"l":3.44,"c":3.51,"v":668500},{"d":"2026-03-09","o":3.45,"h":3.54,"l":3.43,"c":3.5,"v":539500},{"d":"2026-03-10","o":3.52,"h":3.66,"l":3.52,"c":3.54,"v":546300},{"d":"2026-03-11","o":3.57,"h":3.62,"l":3.54,"c":3.59,"v":380300},{"d":"2026-03-12","o":3.56,"h":3.61,"l":3.51,"c":3.51,"v":387200},{"d":"2026-03-13","o":3.56,"h":3.58,"l":3.4,"c":3.43,"v":514200},{"d":"2026-03-16","o":3.44,"h":3.51,"l":3.43,"c":3.45,"v":435400},{"d":"2026-03-17","o":3.46,"h":3.57,"l":3.46,"c":3.53,"v":547300},{"d":"2026-03-18","o":3.48,"h":3.5,"l":3.42,"c":3.46,"v":481200},{"d":"2026-03-19","o":3.4,"h":3.42,"l":3.32,"c":3.38,"v":656900},{"d":"2026-03-20","o":3.37,"h":3.38,"l":3.21,"c":3.26,"v":606100},{"d":"2026-03-23","o":3.31,"h":3.37,"l":3.25,"c":3.31,"v":564100},{"d":"2026-03-24","o":3.3,"h":3.35,"l":3.26,"c":3.32,"v":615100},{"d":"2026-03-25","o":3.36,"h":3.48,"l":3.36,"c":3.42,"v":436900},{"d":"2026-03-26","o":3.4,"h":3.47,"l":3.33,"c":3.34,"v":421900},{"d":"2026-03-27","o":3.31,"h":3.31,"l":3.19,"c":3.2,"v":661700},{"d":"2026-03-30","o":3.2,"h":3.24,"l":3.07,"c":3.08,"v":729600},{"d":"2026-03-31","o":3.14,"h":3.33,"l":3.14,"c":3.27,"v":861462},{"d":"2026-04-01","o":3.33,"h":3.44,"l":3.32,"c":3.35,"v":912963},{"d":"2026-04-02","o":3.27,"h":3.46,"l":3.26,"c":3.44,"v":687502},{"d":"2026-04-06","o":3.44,"h":3.53,"l":3.42,"c":3.44,"v":778164},{"d":"2026-04-07","o":3.39,"h":3.42,"l":3.34,"c":3.37,"v":647674},{"d":"2026-04-08","o":3.53,"h":3.57,"l":3.4,"c":3.43,"v":654232},{"d":"2026-04-09","o":3.4,"h":3.53,"l":3.39,"c":3.48,"v":535680},{"d":"2026-04-10","o":3.48,"h":3.54,"l":3.4,"c":3.43,"v":328625},{"d":"2026-04-13","o":3.39,"h":3.52,"l":3.31,"c":3.48,"v":580392},{"d":"2026-04-14","o":3.52,"h":3.59,"l":3.51,"c":3.53,"v":436274},{"d":"2026-04-15","o":3.61,"h":3.72,"l":3.61,"c":3.68,"v":617727},{"d":"2026-04-16","o":3.68,"h":3.73,"l":3.61,"c":3.61,"v":775870},{"d":"2026-04-17","o":3.65,"h":3.77,"l":3.65,"c":3.66,"v":768726},{"d":"2026-04-20","o":3.66,"h":3.78,"l":3.64,"c":3.72,"v":1147315},{"d":"2026-04-21","o":3.75,"h":3.75,"l":3.56,"c":3.56,"v":904563},{"d":"2026-04-22","o":3.61,"h":4.11,"l":3.61,"c":3.8,"v":8878727},{"d":"2026-04-23","o":4.11,"h":4.13,"l":3.25,"c":3.28,"v":7043819},{"d":"2026-04-24","o":3.36,"h":3.43,"l":3.29,"c":3.39,"v":1589632},{"d":"2026-04-27","o":3.4,"h":3.53,"l":3.37,"c":3.51,"v":1566646},{"d":"2026-04-28","o":3.45,"h":3.49,"l":3.39,"c":3.42,"v":846076},{"d":"2026-04-29","o":3.4,"h":3.4,"l":3.25,"c":3.29,"v":945269},{"d":"2026-04-30","o":3.3,"h":3.46,"l":3.3,"c":3.44,"v":819314},{"d":"2026-05-01","o":3.48,"h":3.52,"l":3.44,"c":3.48,"v":646884},{"d":"2026-05-04","o":3.48,"h":3.57,"l":3.41,"c":3.42,"v":702864},{"d":"2026-05-05","o":3.43,"h":3.48,"l":3.4,"c":3.44,"v":778085},{"d":"2026-05-06","o":3.47,"h":3.56,"l":3.44,"c":3.54,"v":961759},{"d":"2026-05-07","o":3.54,"h":3.55,"l":3.43,"c":3.43,"v":654075},{"d":"2026-05-08","o":3.43,"h":3.46,"l":3.38,"c":3.41,"v":588667},{"d":"2026-05-11","o":3.4,"h":3.51,"l":3.39,"c":3.42,"v":677672},{"d":"2026-05-12","o":3.41,"h":3.43,"l":3.32,"c":3.36,"v":553114},{"d":"2026-05-13","o":3.35,"h":3.4,"l":3.31,"c":3.34,"v":541338},{"d":"2026-05-14","o":3.34,"h":3.41,"l":3.31,"c":3.35,"v":593514},{"d":"2026-05-15","o":3.33,"h":3.34,"l":3.26,"c":3.32,"v":1001843},{"d":"2026-05-18","o":3.3,"h":3.31,"l":3.23,"c":3.28,"v":510554},{"d":"2026-05-19","o":3.25,"h":3.33,"l":3.24,"c":3.3,"v":463464}]