[{"d":"2013-07-24","o":29,"h":32,"l":27.16,"c":31.28,"v":6203200},{"d":"2013-07-25","o":31.04,"h":31.47,"l":27.76,"c":27.78,"v":592600},{"d":"2013-07-26","o":27.75,"h":29.45,"l":27.75,"c":28.53,"v":313700},{"d":"2013-07-29","o":28.49,"h":30.79,"l":28.02,"c":28.64,"v":149400},{"d":"2013-07-30","o":28.55,"h":29.86,"l":28.12,"c":29.1,"v":77300},{"d":"2013-07-31","o":29.36,"h":29.36,"l":28.51,"c":29.16,"v":113900},{"d":"2013-08-01","o":29.99,"h":29.99,"l":28.52,"c":29.15,"v":68200},{"d":"2013-08-02","o":29,"h":29,"l":28.24,"c":28.84,"v":121800},{"d":"2013-08-05","o":29.04,"h":29.04,"l":27.5,"c":28.8,"v":56200},{"d":"2013-08-06","o":28.75,"h":29.46,"l":28.7,"c":28.96,"v":213400},{"d":"2013-08-07","o":29.14,"h":30.14,"l":29.14,"c":29.67,"v":101100},{"d":"2013-08-08","o":29.81,"h":30.39,"l":29.1,"c":29.85,"v":234900},{"d":"2013-08-09","o":30.38,"h":30.5,"l":29.13,"c":30,"v":126800},{"d":"2013-08-12","o":30.3,"h":30.48,"l":29.66,"c":30.48,"v":214900},{"d":"2013-08-13","o":30,"h":31.86,"l":29.56,"c":31.37,"v":263500},{"d":"2013-08-14","o":31,"h":33.45,"l":30.81,"c":32.77,"v":171600},{"d":"2013-08-15","o":33.14,"h":33.14,"l":31.84,"c":32.18,"v":109200},{"d":"2013-08-16","o":32.48,"h":32.97,"l":31.41,"c":31.91,"v":221300},{"d":"2013-08-19","o":31.91,"h":32.35,"l":29.04,"c":29.11,"v":163600},{"d":"2013-08-20","o":28.98,"h":29.2,"l":26.51,"c":26.76,"v":148900},{"d":"2013-08-21","o":26.81,"h":26.81,"l":24.56,"c":24.79,"v":151800},{"d":"2013-08-22","o":24.56,"h":26,"l":24.55,"c":25.47,"v":50300},{"d":"2013-08-23","o":25.46,"h":26.35,"l":25.38,"c":25.87,"v":36400},{"d":"2013-08-26","o":25.75,"h":26.46,"l":25.5,"c":25.6,"v":115400},{"d":"2013-08-27","o":25.5,"h":25.64,"l":22.34,"c":22.65,"v":189500},{"d":"2013-08-28","o":22.86,"h":23.29,"l":22.5,"c":23.1,"v":182500},{"d":"2013-08-29","o":23.72,"h":25.48,"l":23.42,"c":24.87,"v":124900},{"d":"2013-08-30","o":25.16,"h":25.86,"l":23.1,"c":23.58,"v":166300},{"d":"2013-09-03","o":24.09,"h":25.38,"l":23.14,"c":23.58,"v":95000},{"d":"2013-09-04","o":23.74,"h":25.44,"l":23.5,"c":25.44,"v":87300},{"d":"2013-09-05","o":26.3,"h":27.75,"l":25,"c":27.1,"v":57100},{"d":"2013-09-06","o":27.71,"h":28.18,"l":26.05,"c":27.08,"v":91500},{"d":"2013-09-09","o":27.11,"h":28.99,"l":26.13,"c":26.79,"v":81800},{"d":"2013-09-10","o":27.09,"h":27.72,"l":26.13,"c":27.72,"v":103600},{"d":"2013-09-11","o":27.48,"h":27.8,"l":26.56,"c":27.13,"v":86400},{"d":"2013-09-12","o":27.08,"h":27.67,"l":26.6,"c":26.93,"v":93500},{"d":"2013-09-13","o":26.94,"h":27.23,"l":26.07,"c":26.55,"v":129200},{"d":"2013-09-16","o":27,"h":28.12,"l":26.12,"c":26.9,"v":95400},{"d":"2013-09-17","o":27.02,"h":27.84,"l":25.87,"c":26.07,"v":85200},{"d":"2013-09-18","o":25.81,"h":27.2,"l":25.81,"c":27.12,"v":162500},{"d":"2013-09-19","o":27.04,"h":27.8,"l":26.31,"c":27.66,"v":178200},{"d":"2013-09-20","o":27.75,"h":27.9,"l":26.05,"c":26.71,"v":400000},{"d":"2013-09-23","o":27.17,"h":27.17,"l":25.03,"c":26.09,"v":362400},{"d":"2013-09-24","o":26.08,"h":26.19,"l":25.13,"c":25.78,"v":321200},{"d":"2013-09-25","o":25.76,"h":27.64,"l":25.2,"c":26.95,"v":189600},{"d":"2013-09-26","o":27.38,"h":29.34,"l":27.25,"c":27.44,"v":255500},{"d":"2013-09-27","o":27.1,"h":28.96,"l":27.1,"c":27.86,"v":127000},{"d":"2013-09-30","o":27.49,"h":28.15,"l":26.76,"c":27.96,"v":959300},{"d":"2013-10-01","o":28.08,"h":29.24,"l":27.13,"c":28.75,"v":117700},{"d":"2013-10-02","o":28.71,"h":30.05,"l":28.1,"c":30.04,"v":127400},{"d":"2013-10-03","o":30.05,"h":32.7,"l":29.5,"c":32.25,"v":223200},{"d":"2013-10-04","o":32.16,"h":33.59,"l":31.86,"c":33.18,"v":104500},{"d":"2013-10-07","o":32.92,"h":32.92,"l":30.76,"c":30.79,"v":97900},{"d":"2013-10-08","o":30.79,"h":31.12,"l":28.52,"c":28.97,"v":201800},{"d":"2013-10-09","o":29.16,"h":29.16,"l":24.43,"c":25.15,"v":421800},{"d":"2013-10-10","o":25.63,"h":27.41,"l":24.12,"c":25.16,"v":142700},{"d":"2013-10-11","o":25.19,"h":26.22,"l":24.32,"c":24.76,"v":103000},{"d":"2013-10-14","o":24.73,"h":26.39,"l":24.25,"c":26.23,"v":38700},{"d":"2013-10-15","o":26.56,"h":27.58,"l":26.1,"c":26.43,"v":60100},{"d":"2013-10-16","o":26.66,"h":27.51,"l":26.5,"c":27.42,"v":86200},{"d":"2013-10-17","o":27.17,"h":28.73,"l":27.17,"c":28.4,"v":40300},{"d":"2013-10-18","o":28.61,"h":29.58,"l":28.06,"c":28.52,"v":86000},{"d":"2013-10-21","o":28.69,"h":29.35,"l":28.41,"c":28.8,"v":137100},{"d":"2013-10-22","o":28.77,"h":29.25,"l":26.55,"c":26.71,"v":61700},{"d":"2013-10-23","o":26.48,"h":27.38,"l":25.51,"c":27.3,"v":26100},{"d":"2013-10-24","o":27.37,"h":27.99,"l":27.08,"c":27.72,"v":30500},{"d":"2013-10-25","o":27.82,"h":28.31,"l":26.14,"c":26.52,"v":45300},{"d":"2013-10-28","o":26.45,"h":26.47,"l":24.9,"c":25.04,"v":74600},{"d":"2013-10-29","o":25.11,"h":25.91,"l":24.75,"c":25.68,"v":54000},{"d":"2013-10-30","o":25.77,"h":25.82,"l":24.48,"c":24.53,"v":58000},{"d":"2013-10-31","o":23.94,"h":24.77,"l":23.15,"c":23.16,"v":92500},{"d":"2013-11-01","o":23.15,"h":25.6,"l":22.7,"c":23,"v":135200},{"d":"2013-11-04","o":23.07,"h":24.68,"l":23,"c":23.84,"v":65700},{"d":"2013-11-05","o":23.7,"h":24.47,"l":23.31,"c":24.3,"v":63500},{"d":"2013-11-06","o":24.53,"h":24.9,"l":21.16,"c":22,"v":296500},{"d":"2013-11-07","o":22,"h":22.4,"l":19,"c":19.46,"v":382700},{"d":"2013-11-08","o":19.49,"h":20.48,"l":19.37,"c":19.85,"v":102400},{"d":"2013-11-11","o":19.87,"h":21.8,"l":19.87,"c":20.89,"v":58300},{"d":"2013-11-12","o":20.96,"h":21.2,"l":19.44,"c":20.09,"v":67100},{"d":"2013-11-13","o":20.01,"h":21.77,"l":20.01,"c":21.5,"v":86100},{"d":"2013-11-14","o":21.48,"h":22.11,"l":18.98,"c":19,"v":378600},{"d":"2013-11-15","o":19.01,"h":19.3,"l":17.59,"c":17.6,"v":177500},{"d":"2013-11-18","o":17.72,"h":17.72,"l":15.77,"c":17,"v":495500},{"d":"2013-11-19","o":16.89,"h":17.22,"l":16.39,"c":17.06,"v":146500},{"d":"2013-11-20","o":17.06,"h":17.15,"l":16.61,"c":16.98,"v":105200},{"d":"2013-11-21","o":16.98,"h":18.14,"l":16.98,"c":17.98,"v":101600},{"d":"2013-11-22","o":18,"h":18.66,"l":17.6,"c":17.85,"v":63800},{"d":"2013-11-25","o":17.79,"h":17.79,"l":15.91,"c":16.06,"v":153900},{"d":"2013-11-26","o":16.1,"h":17.8,"l":16,"c":17.23,"v":144300},{"d":"2013-11-27","o":17.25,"h":17.97,"l":17,"c":17.76,"v":214100},{"d":"2013-11-29","o":17.86,"h":18.23,"l":17.55,"c":17.55,"v":32900},{"d":"2013-12-02","o":17.6,"h":17.8,"l":16.84,"c":17.28,"v":82600},{"d":"2013-12-03","o":18,"h":18.21,"l":17.18,"c":17.82,"v":156200},{"d":"2013-12-04","o":17.8,"h":18.25,"l":17.63,"c":18.01,"v":112600},{"d":"2013-12-05","o":18,"h":18.23,"l":17.76,"c":18.04,"v":26600},{"d":"2013-12-06","o":18.23,"h":19.46,"l":17.91,"c":18.86,"v":101600},{"d":"2013-12-09","o":18.97,"h":19.2,"l":18.29,"c":19.11,"v":121200},{"d":"2013-12-10","o":19.16,"h":19.19,"l":18.56,"c":18.67,"v":100900},{"d":"2013-12-11","o":18.88,"h":18.88,"l":17.65,"c":18.19,"v":111700},{"d":"2013-12-12","o":18.24,"h":19.96,"l":18.01,"c":19.42,"v":170500},{"d":"2013-12-13","o":19.57,"h":20.13,"l":18.49,"c":19.57,"v":122500},{"d":"2013-12-16","o":20.02,"h":24.48,"l":19.67,"c":24.05,"v":383300},{"d":"2013-12-17","o":23.79,"h":23.9,"l":21.5,"c":22.4,"v":252200},{"d":"2013-12-18","o":22.37,"h":22.37,"l":21.01,"c":21.91,"v":199400},{"d":"2013-12-19","o":21.74,"h":22.01,"l":21.34,"c":21.79,"v":137100},{"d":"2013-12-20","o":21.9,"h":21.92,"l":21.38,"c":21.77,"v":886500},{"d":"2013-12-23","o":22.12,"h":23.07,"l":22.03,"c":22.84,"v":249800},{"d":"2013-12-24","o":22.96,"h":23.9,"l":21.4,"c":23.08,"v":173100},{"d":"2013-12-26","o":23.25,"h":24.48,"l":23.09,"c":24.32,"v":111700},{"d":"2013-12-27","o":24.56,"h":24.9,"l":23.77,"c":24.5,"v":157100},{"d":"2013-12-30","o":24.37,"h":24.9,"l":23.71,"c":24.44,"v":176800},{"d":"2013-12-31","o":24.33,"h":24.92,"l":22.69,"c":23.95,"v":230100},{"d":"2014-01-02","o":23.78,"h":24.61,"l":22.97,"c":24.02,"v":123600},{"d":"2014-01-03","o":24.19,"h":24.3,"l":22.74,"c":22.97,"v":129000},{"d":"2014-01-06","o":23.01,"h":23.44,"l":21.7,"c":22.51,"v":159600},{"d":"2014-01-07","o":22.68,"h":24.46,"l":22.3,"c":24,"v":225300},{"d":"2014-01-08","o":23.88,"h":25.36,"l":23.65,"c":25.03,"v":156100},{"d":"2014-01-09","o":25.18,"h":26.88,"l":24.86,"c":26.64,"v":174900},{"d":"2014-01-10","o":26.55,"h":28.08,"l":26.11,"c":27.37,"v":209800},{"d":"2014-01-13","o":27.43,"h":30.41,"l":27.43,"c":30.36,"v":271900},{"d":"2014-01-14","o":30.3,"h":35.91,"l":30,"c":35.58,"v":383400},{"d":"2014-01-15","o":36.57,"h":44.04,"l":35.65,"c":42.19,"v":1059700},{"d":"2014-01-16","o":40.95,"h":41.23,"l":36.28,"c":39.85,"v":596900},{"d":"2014-01-17","o":39.85,"h":39.85,"l":35.73,"c":35.93,"v":337400},{"d":"2014-01-21","o":35.17,"h":36.29,"l":31.69,"c":32,"v":709100},{"d":"2014-01-22","o":32,"h":33.01,"l":29.52,"c":29.86,"v":428600},{"d":"2014-01-23","o":29.37,"h":32.13,"l":29.02,"c":31.04,"v":514900},{"d":"2014-01-24","o":29.53,"h":30.56,"l":27.6,"c":28.34,"v":525200},{"d":"2014-01-27","o":27.8,"h":27.98,"l":25.24,"c":27.43,"v":302400},{"d":"2014-01-28","o":27.26,"h":28.43,"l":26.67,"c":28.12,"v":264200},{"d":"2014-01-29","o":27.52,"h":27.84,"l":25.94,"c":27.04,"v":274900},{"d":"2014-01-30","o":27.38,"h":28.98,"l":26.86,"c":28.34,"v":326100},{"d":"2014-01-31","o":27.52,"h":27.96,"l":26.32,"c":26.45,"v":214900},{"d":"2014-02-03","o":26.31,"h":27.4,"l":25.05,"c":26.15,"v":196300},{"d":"2014-02-04","o":26.19,"h":27.98,"l":26.03,"c":27.8,"v":168000},{"d":"2014-02-05","o":27.56,"h":27.56,"l":25.76,"c":26.94,"v":219700},{"d":"2014-02-06","o":27.11,"h":29.15,"l":26.38,"c":28.84,"v":218900},{"d":"2014-02-07","o":28.75,"h":29.15,"l":27.71,"c":28.45,"v":205600},{"d":"2014-02-10","o":28.32,"h":31.39,"l":28.32,"c":31.33,"v":231300},{"d":"2014-02-11","o":31.48,"h":32.93,"l":30.72,"c":31.34,"v":319700},{"d":"2014-02-12","o":31.33,"h":31.85,"l":30.64,"c":31.19,"v":164500},{"d":"2014-02-13","o":30.82,"h":32.63,"l":30.03,"c":32.45,"v":137400},{"d":"2014-02-14","o":32.45,"h":33.45,"l":30.79,"c":32.02,"v":127500},{"d":"2014-02-18","o":32.28,"h":35.34,"l":31.82,"c":34.46,"v":229200},{"d":"2014-02-19","o":34.17,"h":34.45,"l":31.58,"c":32.25,"v":242600},{"d":"2014-02-20","o":32.44,"h":33.23,"l":31.11,"c":32.56,"v":190000},{"d":"2014-02-21","o":32.82,"h":33.19,"l":31.1,"c":31.97,"v":168300},{"d":"2014-02-24","o":32.02,"h":33.18,"l":29.83,"c":30.31,"v":315500},{"d":"2014-02-25","o":30.25,"h":30.82,"l":29.76,"c":30.19,"v":308600},{"d":"2014-02-26","o":30.18,"h":32.07,"l":29.59,"c":31.35,"v":352000},{"d":"2014-02-27","o":31.15,"h":34.95,"l":30.5,"c":33.48,"v":291600},{"d":"2014-02-28","o":33.38,"h":34.95,"l":30.81,"c":31.26,"v":186000},{"d":"2014-03-03","o":30.02,"h":31.61,"l":28.81,"c":29.48,"v":264500},{"d":"2014-03-04","o":29.94,"h":31.8,"l":29.76,"c":30.95,"v":194500},{"d":"2014-03-05","o":31.35,"h":32.41,"l":30.91,"c":31.64,"v":156600},{"d":"2014-03-06","o":32.08,"h":42.92,"l":30.51,"c":39.93,"v":1120400},{"d":"2014-03-07","o":40.63,"h":49.79,"l":37.89,"c":45.45,"v":1335000},{"d":"2014-03-10","o":41.4,"h":48.7,"l":40,"c":46.74,"v":983300},{"d":"2014-03-11","o":45.05,"h":49.19,"l":42.55,"c":42.96,"v":799600},{"d":"2014-03-12","o":42.51,"h":43.73,"l":40.44,"c":43.44,"v":486200},{"d":"2014-03-13","o":43.81,"h":45.49,"l":42.15,"c":43.97,"v":330000},{"d":"2014-03-14","o":42.85,"h":44.3,"l":42.25,"c":43.4,"v":248800},{"d":"2014-03-17","o":43.85,"h":45.04,"l":41.3,"c":41.77,"v":317700},{"d":"2014-03-18","o":41.61,"h":43.98,"l":41.33,"c":43.66,"v":243800},{"d":"2014-03-19","o":43.44,"h":44.66,"l":42.19,"c":44.1,"v":234900},{"d":"2014-03-20","o":43.88,"h":45.72,"l":43.07,"c":45.7,"v":243800},{"d":"2014-03-21","o":45.8,"h":47.62,"l":43.06,"c":44.46,"v":879200},{"d":"2014-03-24","o":44.76,"h":45.11,"l":36.76,"c":37.47,"v":544600},{"d":"2014-03-25","o":37.73,"h":39.18,"l":36.51,"c":37.56,"v":309600},{"d":"2014-03-26","o":37.91,"h":39.49,"l":36.13,"c":36.24,"v":208500},{"d":"2014-03-27","o":36.1,"h":37.19,"l":35.22,"c":36.56,"v":136300},{"d":"2014-03-28","o":36.6,"h":38.52,"l":36.3,"c":37.02,"v":281800},{"d":"2014-03-31","o":37.5,"h":41.33,"l":37.39,"c":39.15,"v":475500},{"d":"2014-04-01","o":39.13,"h":39.72,"l":36.38,"c":37.38,"v":354000},{"d":"2014-04-02","o":37.35,"h":38.13,"l":36.03,"c":36.58,"v":425200},{"d":"2014-04-03","o":36.32,"h":37.02,"l":33.82,"c":35.16,"v":319800},{"d":"2014-04-04","o":35.79,"h":36.72,"l":31.42,"c":35.48,"v":442800},{"d":"2014-04-07","o":43.25,"h":46,"l":41.37,"c":45.35,"v":2685300},{"d":"2014-04-08","o":45.12,"h":47.65,"l":43.86,"c":46.9,"v":797800},{"d":"2014-04-09","o":46.85,"h":48.98,"l":46,"c":48.42,"v":369500},{"d":"2014-04-10","o":46,"h":48.29,"l":44.6,"c":44.84,"v":503900},{"d":"2014-04-11","o":44.45,"h":46,"l":43,"c":43.32,"v":439600},{"d":"2014-04-14","o":44.06,"h":45.9,"l":42.62,"c":43.9,"v":215700},{"d":"2014-04-15","o":43.9,"h":45.42,"l":37.87,"c":40,"v":640700},{"d":"2014-04-16","o":40.8,"h":40.8,"l":38.76,"c":39.21,"v":332400},{"d":"2014-04-17","o":39.45,"h":42.53,"l":38.76,"c":40.67,"v":371200},{"d":"2014-04-21","o":40.5,"h":41.69,"l":39.82,"c":41.21,"v":189300},{"d":"2014-04-22","o":41.49,"h":47.7,"l":41.44,"c":47.54,"v":472500},{"d":"2014-04-23","o":47.06,"h":48.94,"l":45.85,"c":46.34,"v":534200},{"d":"2014-04-24","o":45.21,"h":45.48,"l":39.75,"c":43.58,"v":1899800},{"d":"2014-04-25","o":43.34,"h":44.37,"l":40.51,"c":41.02,"v":389500},{"d":"2014-04-28","o":41.1,"h":42.05,"l":38.44,"c":39.56,"v":483100},{"d":"2014-04-29","o":39.57,"h":41.86,"l":39.43,"c":41.33,"v":358300},{"d":"2014-04-30","o":40.7,"h":42.29,"l":39.79,"c":42.06,"v":269800},{"d":"2014-05-01","o":42.8,"h":44.14,"l":41.74,"c":43.92,"v":442800},{"d":"2014-05-02","o":44.36,"h":44.36,"l":42.12,"c":43.28,"v":290100},{"d":"2014-05-05","o":42.76,"h":44.04,"l":42.39,"c":43.81,"v":173100},{"d":"2014-05-06","o":43.41,"h":47.47,"l":42.27,"c":42.4,"v":437500},{"d":"2014-05-07","o":42.17,"h":42.29,"l":39.25,"c":40.78,"v":317400},{"d":"2014-05-08","o":39.51,"h":40.64,"l":36.01,"c":36.79,"v":558700},{"d":"2014-05-09","o":36.8,"h":37.01,"l":35.52,"c":36.58,"v":309900},{"d":"2014-05-12","o":36.56,"h":38.22,"l":34.71,"c":35.54,"v":373500},{"d":"2014-05-13","o":35.54,"h":36.08,"l":32.7,"c":32.89,"v":359900},{"d":"2014-05-14","o":32.79,"h":36.28,"l":32.79,"c":35.97,"v":461900},{"d":"2014-05-15","o":35.41,"h":35.41,"l":33.11,"c":33.18,"v":296200},{"d":"2014-05-16","o":33.09,"h":34.33,"l":31.52,"c":33.23,"v":375900},{"d":"2014-05-19","o":32.99,"h":34.98,"l":32.99,"c":34.11,"v":319100},{"d":"2014-05-20","o":34.18,"h":34.18,"l":31.52,"c":31.86,"v":247500},{"d":"2014-05-21","o":32.22,"h":33.76,"l":31.51,"c":32.66,"v":224800},{"d":"2014-05-22","o":32.85,"h":33.95,"l":32.31,"c":33.52,"v":228300},{"d":"2014-05-23","o":33.39,"h":34.48,"l":33.14,"c":33.89,"v":96200},{"d":"2014-05-27","o":34.14,"h":36.21,"l":33.9,"c":36.14,"v":158400},{"d":"2014-05-28","o":36.25,"h":36.69,"l":33.9,"c":34.55,"v":231100},{"d":"2014-05-29","o":34.56,"h":36.2,"l":34.56,"c":35.64,"v":133800},{"d":"2014-05-30","o":35.79,"h":36.14,"l":34.49,"c":35.16,"v":383000},{"d":"2014-06-02","o":35.01,"h":35.2,"l":33.01,"c":33.85,"v":247400},{"d":"2014-06-03","o":33.52,"h":36.89,"l":32.66,"c":36.76,"v":490400},{"d":"2014-06-04","o":36.64,"h":39.15,"l":36.12,"c":38.47,"v":276600},{"d":"2014-06-05","o":38.72,"h":41.14,"l":38.2,"c":40.85,"v":292900},{"d":"2014-06-06","o":40.99,"h":42.98,"l":40.99,"c":42.79,"v":261400},{"d":"2014-06-09","o":42.91,"h":44.74,"l":42.49,"c":42.62,"v":349600},{"d":"2014-06-10","o":42.7,"h":44,"l":41.58,"c":43.99,"v":375200},{"d":"2014-06-11","o":43.26,"h":44.74,"l":42.64,"c":44.04,"v":159600},{"d":"2014-06-12","o":43.8,"h":44.94,"l":43.19,"c":44.84,"v":177900},{"d":"2014-06-13","o":45.54,"h":48.21,"l":44.26,"c":47.5,"v":565500},{"d":"2014-06-16","o":47.17,"h":47.8,"l":44.52,"c":47.27,"v":659600},{"d":"2014-06-17","o":47.43,"h":49,"l":46.25,"c":47.16,"v":396400},{"d":"2014-06-18","o":47.99,"h":48.37,"l":46.44,"c":47.64,"v":264000},{"d":"2014-06-19","o":48,"h":48,"l":47,"c":47.59,"v":271500},{"d":"2014-06-20","o":47.59,"h":50.37,"l":47.19,"c":49.5,"v":480200},{"d":"2014-06-23","o":48.64,"h":48.64,"l":43.46,"c":44.02,"v":738600},{"d":"2014-06-24","o":45.18,"h":45.18,"l":43.53,"c":43.88,"v":528200},{"d":"2014-06-25","o":43.81,"h":43.92,"l":42.05,"c":43.84,"v":364300},{"d":"2014-06-26","o":43.98,"h":44.13,"l":42.32,"c":44,"v":217700},{"d":"2014-06-27","o":43.56,"h":46.1,"l":43.36,"c":45.91,"v":1205100},{"d":"2014-06-30","o":45.94,"h":47.29,"l":45.32,"c":45.82,"v":380400},{"d":"2014-07-01","o":47.13,"h":47.91,"l":45.26,"c":45.62,"v":486500},{"d":"2014-07-02","o":45.72,"h":46.49,"l":44.58,"c":44.72,"v":281800},{"d":"2014-07-03","o":44.93,"h":46.02,"l":43.71,"c":44.22,"v":142300},{"d":"2014-07-07","o":43.79,"h":44.23,"l":41.79,"c":41.99,"v":248600},{"d":"2014-07-08","o":41.72,"h":41.72,"l":39,"c":39.58,"v":492700},{"d":"2014-07-09","o":39.59,"h":41.02,"l":38.06,"c":39.4,"v":410100},{"d":"2014-07-10","o":38.29,"h":39.18,"l":36.33,"c":38.29,"v":493200},{"d":"2014-07-11","o":38.18,"h":38.46,"l":36.61,"c":37.43,"v":351800},{"d":"2014-07-14","o":38.01,"h":38.03,"l":36.71,"c":36.97,"v":253100},{"d":"2014-07-15","o":37,"h":38.03,"l":36.21,"c":37.64,"v":436900},{"d":"2014-07-16","o":37.5,"h":37.88,"l":34.55,"c":34.72,"v":432300},{"d":"2014-07-17","o":34.5,"h":34.63,"l":33.02,"c":33.21,"v":589400},{"d":"2014-07-18","o":33.14,"h":37.5,"l":33.01,"c":37.14,"v":512800},{"d":"2014-07-21","o":36.9,"h":38.24,"l":35.39,"c":37.76,"v":296800},{"d":"2014-07-22","o":37.94,"h":38.99,"l":36.91,"c":37.05,"v":391400},{"d":"2014-07-23","o":37.83,"h":39.48,"l":37,"c":39.36,"v":329800},{"d":"2014-07-24","o":39.68,"h":40.18,"l":38.41,"c":38.51,"v":262700},{"d":"2014-07-25","o":38.28,"h":38.84,"l":38.02,"c":38.21,"v":136400},{"d":"2014-07-28","o":38.32,"h":38.84,"l":37.06,"c":38.27,"v":202500},{"d":"2014-07-29","o":38.37,"h":40.5,"l":37.95,"c":39.9,"v":304900},{"d":"2014-07-30","o":40.41,"h":41.03,"l":39.33,"c":40.09,"v":349000},{"d":"2014-07-31","o":39.43,"h":40.71,"l":38.68,"c":40.3,"v":316300},{"d":"2014-08-01","o":40.25,"h":40.36,"l":38.21,"c":38.92,"v":283500},{"d":"2014-08-04","o":39.25,"h":39.86,"l":38.02,"c":38.59,"v":263900},{"d":"2014-08-05","o":38.3,"h":39.95,"l":37.69,"c":38.32,"v":297700},{"d":"2014-08-06","o":37.87,"h":38.7,"l":37.18,"c":37.51,"v":288600},{"d":"2014-08-07","o":37.65,"h":39.95,"l":36.54,"c":37.1,"v":250700},{"d":"2014-08-08","o":37.09,"h":38.25,"l":36.44,"c":38.04,"v":160400},{"d":"2014-08-11","o":38.38,"h":41.53,"l":38.38,"c":40.29,"v":335800},{"d":"2014-08-12","o":40.12,"h":40.71,"l":38.76,"c":38.92,"v":259500},{"d":"2014-08-13","o":39.15,"h":42.16,"l":39.15,"c":41.85,"v":324200},{"d":"2014-08-14","o":41.77,"h":42.25,"l":40.29,"c":41.29,"v":280700},{"d":"2014-08-15","o":41.72,"h":42.16,"l":40.38,"c":41.4,"v":276500},{"d":"2014-08-18","o":41.86,"h":44.17,"l":41.22,"c":43.06,"v":265800},{"d":"2014-08-19","o":43.1,"h":43.85,"l":41.25,"c":41.78,"v":242100},{"d":"2014-08-20","o":41.24,"h":41.94,"l":40.26,"c":40.42,"v":160600},{"d":"2014-08-21","o":40.2,"h":40.56,"l":39.65,"c":40.35,"v":276500},{"d":"2014-08-22","o":40.12,"h":44,"l":39.64,"c":43.66,"v":438200},{"d":"2014-08-25","o":43.94,"h":44.96,"l":43.53,"c":44.02,"v":246100},{"d":"2014-08-26","o":44.04,"h":45.3,"l":43.77,"c":44.48,"v":369000},{"d":"2014-08-27","o":44.75,"h":46.22,"l":44.39,"c":45.44,"v":249400},{"d":"2014-08-28","o":44.99,"h":46.56,"l":44.81,"c":45.01,"v":199600},{"d":"2014-08-29","o":45.09,"h":46.51,"l":45,"c":46.22,"v":228100},{"d":"2014-09-02","o":46.6,"h":46.87,"l":45.66,"c":46.29,"v":799000},{"d":"2014-09-03","o":46.44,"h":47.24,"l":45.37,"c":45.66,"v":383600},{"d":"2014-09-04","o":45.76,"h":46.62,"l":44.69,"c":44.96,"v":248800},{"d":"2014-09-05","o":44.79,"h":44.79,"l":42.57,"c":43.78,"v":243900},{"d":"2014-09-08","o":43.78,"h":45.92,"l":43,"c":45.49,"v":183700},{"d":"2014-09-09","o":45.23,"h":46.57,"l":44.85,"c":45.07,"v":224600},{"d":"2014-09-10","o":45.07,"h":47.3,"l":45.07,"c":47.27,"v":348800},{"d":"2014-09-11","o":46.8,"h":47.38,"l":45.58,"c":46.4,"v":149200},{"d":"2014-09-12","o":45.1,"h":45.99,"l":44.03,"c":44.22,"v":324200},{"d":"2014-09-15","o":43.97,"h":43.97,"l":41.86,"c":43.4,"v":310400},{"d":"2014-09-16","o":43.7,"h":45.05,"l":42.34,"c":44.48,"v":414300},{"d":"2014-09-17","o":49.25,"h":49.41,"l":46.25,"c":46.35,"v":1544100},{"d":"2014-09-18","o":47.73,"h":49.08,"l":46.97,"c":48.63,"v":652800},{"d":"2014-09-19","o":49,"h":50.98,"l":48.5,"c":48.91,"v":1700900},{"d":"2014-09-22","o":49,"h":49,"l":46.04,"c":47.35,"v":413000},{"d":"2014-09-23","o":46.11,"h":49.12,"l":45.81,"c":48,"v":420000},{"d":"2014-09-24","o":48.26,"h":50.75,"l":47.5,"c":50.24,"v":538400},{"d":"2014-09-25","o":50.21,"h":53.88,"l":49.83,"c":53.45,"v":1048300},{"d":"2014-09-26","o":55,"h":66.98,"l":54.95,"c":63.76,"v":4147600},{"d":"2014-09-29","o":62.48,"h":69.5,"l":60,"c":66.5,"v":2004800},{"d":"2014-09-30","o":66.49,"h":67.02,"l":60.36,"c":61.35,"v":1609100},{"d":"2014-10-01","o":61.5,"h":62.55,"l":58.55,"c":62.14,"v":942400},{"d":"2014-10-02","o":62,"h":63.98,"l":59,"c":63.38,"v":819700},{"d":"2014-10-03","o":64.19,"h":65.6,"l":62.45,"c":63.66,"v":398300},{"d":"2014-10-06","o":63.03,"h":63.89,"l":61.1,"c":61.57,"v":468900},{"d":"2014-10-07","o":61.14,"h":62.39,"l":59.5,"c":61.57,"v":333100},{"d":"2014-10-08","o":61.47,"h":64.61,"l":60.51,"c":64.38,"v":397300},{"d":"2014-10-09","o":64.09,"h":65.24,"l":61.48,"c":62.7,"v":494300},{"d":"2014-10-10","o":62.18,"h":63.8,"l":59.52,"c":60.88,"v":403900},{"d":"2014-10-13","o":61.19,"h":64.21,"l":59.78,"c":62.53,"v":449500},{"d":"2014-10-14","o":63.15,"h":65,"l":61.56,"c":62.07,"v":709900},{"d":"2014-10-15","o":62.22,"h":69.98,"l":61.45,"c":65.23,"v":1858100},{"d":"2014-10-16","o":64.28,"h":66.06,"l":63.02,"c":64.93,"v":754200},{"d":"2014-10-17","o":66.37,"h":66.93,"l":63.02,"c":64.27,"v":747800},{"d":"2014-10-20","o":64.11,"h":68.6,"l":63.84,"c":68.25,"v":455300},{"d":"2014-10-21","o":71.92,"h":73.99,"l":70.53,"c":72.9,"v":872800},{"d":"2014-10-22","o":72.91,"h":76.98,"l":72,"c":73.82,"v":907500},{"d":"2014-10-23","o":74.68,"h":77.66,"l":74.66,"c":76.28,"v":572000},{"d":"2014-10-24","o":76.32,"h":80.85,"l":76,"c":80.61,"v":568300},{"d":"2014-10-27","o":80.42,"h":82.2,"l":77.06,"c":80.55,"v":748700},{"d":"2014-10-28","o":81.47,"h":81.5,"l":79.01,"c":80.6,"v":586700},{"d":"2014-10-29","o":79.99,"h":79.99,"l":77.58,"c":79.36,"v":616400},{"d":"2014-10-30","o":79.13,"h":84.42,"l":79.13,"c":84.37,"v":409400},{"d":"2014-10-31","o":86,"h":88.82,"l":82.85,"c":84.03,"v":785900},{"d":"2014-11-03","o":83.9,"h":83.98,"l":80.88,"c":83.07,"v":480600},{"d":"2014-11-04","o":82.45,"h":83.39,"l":81.2,"c":82.44,"v":227800},{"d":"2014-11-05","o":83.79,"h":84.55,"l":81.02,"c":81.8,"v":423300},{"d":"2014-11-06","o":81.37,"h":83.51,"l":76.47,"c":83.09,"v":852300},{"d":"2014-11-07","o":84.89,"h":84.91,"l":70.39,"c":72.06,"v":1879500},{"d":"2014-11-10","o":73.16,"h":82.2,"l":73.16,"c":81.78,"v":1085100},{"d":"2014-11-11","o":81.48,"h":85.45,"l":81.48,"c":81.91,"v":532800},{"d":"2014-11-12","o":83.22,"h":89.5,"l":81.87,"c":86.87,"v":1440700},{"d":"2014-11-13","o":87.39,"h":88.59,"l":85.41,"c":86.49,"v":568400},{"d":"2014-11-14","o":86.01,"h":86.51,"l":82.86,"c":84.06,"v":409000},{"d":"2014-11-17","o":83.14,"h":86.54,"l":82.98,"c":84.88,"v":430900},{"d":"2014-11-18","o":84.83,"h":86.37,"l":83.29,"c":83.81,"v":539000},{"d":"2014-11-19","o":87,"h":99.71,"l":83.35,"c":95.97,"v":3902700},{"d":"2014-11-20","o":94.15,"h":95.97,"l":91.52,"c":93.01,"v":1084400},{"d":"2014-11-21","o":94.3,"h":97.36,"l":92.71,"c":94.84,"v":722100},{"d":"2014-11-24","o":94.93,"h":97.98,"l":94.58,"c":96.74,"v":616700},{"d":"2014-11-25","o":96.77,"h":98.36,"l":96.13,"c":98.03,"v":563800},{"d":"2014-11-26","o":98.5,"h":102.89,"l":97.69,"c":102.44,"v":699300},{"d":"2014-11-28","o":103.67,"h":111.6,"l":100,"c":100.81,"v":998800},{"d":"2014-12-01","o":100.72,"h":102.5,"l":95,"c":96.27,"v":924700},{"d":"2014-12-02","o":92,"h":97.9,"l":89.33,"c":97.32,"v":1042600},{"d":"2014-12-03","o":97.5,"h":102.96,"l":95.31,"c":102.02,"v":758900},{"d":"2014-12-04","o":103.61,"h":105.9,"l":101.25,"c":104.05,"v":758200},{"d":"2014-12-05","o":104.73,"h":108.24,"l":103.99,"c":106.02,"v":745000},{"d":"2014-12-08","o":108.5,"h":113.82,"l":106.62,"c":107.3,"v":1934700},{"d":"2014-12-09","o":106.56,"h":110.86,"l":104.08,"c":110.56,"v":786400},{"d":"2014-12-10","o":109.65,"h":113.46,"l":108,"c":111.55,"v":1033400},{"d":"2014-12-11","o":114,"h":122.92,"l":113.74,"c":119.2,"v":2776800},{"d":"2014-12-12","o":119.5,"h":124.39,"l":118.58,"c":119.56,"v":1102400},{"d":"2014-12-15","o":121.1,"h":121.66,"l":110.21,"c":111.23,"v":1628700},{"d":"2014-12-16","o":106.51,"h":113,"l":105.78,"c":107.47,"v":1153500},{"d":"2014-12-17","o":107.79,"h":116.3,"l":107.26,"c":116.08,"v":1015600},{"d":"2014-12-18","o":119.33,"h":120,"l":115.04,"c":119.72,"v":851600},{"d":"2014-12-19","o":120.9,"h":120.9,"l":117.04,"c":119.62,"v":1932900},{"d":"2014-12-22","o":118.75,"h":122.85,"l":116.69,"c":120.78,"v":687200},{"d":"2014-12-23","o":119.1,"h":119.1,"l":101.16,"c":107.22,"v":2337300},{"d":"2014-12-24","o":105.13,"h":111.35,"l":105,"c":109.67,"v":673500},{"d":"2014-12-26","o":111.28,"h":115.16,"l":110.71,"c":114.43,"v":572300},{"d":"2014-12-29","o":114.48,"h":116.33,"l":113.55,"c":115.6,"v":540400},{"d":"2014-12-30","o":115.75,"h":116.3,"l":111.8,"c":112.17,"v":545600},{"d":"2014-12-31","o":112.03,"h":115.85,"l":111.63,"c":112.04,"v":439900},{"d":"2015-01-02","o":113.65,"h":114.78,"l":106.23,"c":109.76,"v":642500},{"d":"2015-01-05","o":107.06,"h":112.4,"l":106,"c":108.87,"v":607800},{"d":"2015-01-06","o":110,"h":112.99,"l":108.35,"c":111.43,"v":786600},{"d":"2015-01-07","o":112.99,"h":119.69,"l":112.22,"c":118.81,"v":821700},{"d":"2015-01-08","o":121.05,"h":122,"l":116.58,"c":121.97,"v":839900},{"d":"2015-01-09","o":122.69,"h":128.48,"l":121.51,"c":128.12,"v":994700},{"d":"2015-01-12","o":130.49,"h":132.95,"l":126.06,"c":131.55,"v":1009600},{"d":"2015-01-13","o":135,"h":137.36,"l":127.51,"c":129.93,"v":1359100},{"d":"2015-01-14","o":127.42,"h":136.95,"l":126,"c":135.01,"v":924800},{"d":"2015-01-15","o":138.03,"h":138.85,"l":126.45,"c":127.71,"v":1264600},{"d":"2015-01-16","o":127.31,"h":132.65,"l":125.28,"c":132.33,"v":674100},{"d":"2015-01-20","o":133.6,"h":133.8,"l":127,"c":131.52,"v":642300},{"d":"2015-01-21","o":129.88,"h":130.9,"l":120.43,"c":121.71,"v":885700},{"d":"2015-01-22","o":121.8,"h":123.78,"l":114.02,"c":122.48,"v":1017500},{"d":"2015-01-23","o":121.9,"h":125.42,"l":120.21,"c":123.65,"v":443700},{"d":"2015-01-26","o":124.05,"h":128.35,"l":122.59,"c":128.21,"v":398600},{"d":"2015-01-27","o":125.66,"h":129.33,"l":123.52,"c":126.14,"v":379300},{"d":"2015-01-28","o":122.6,"h":124.79,"l":118.56,"c":118.8,"v":780700},{"d":"2015-01-29","o":118.95,"h":120.85,"l":115.81,"c":120.73,"v":521900},{"d":"2015-01-30","o":120.73,"h":122.98,"l":115.6,"c":115.92,"v":473300},{"d":"2015-02-02","o":116.09,"h":117.9,"l":109.26,"c":112.99,"v":898000},{"d":"2015-02-03","o":112.64,"h":114.41,"l":104.35,"c":108.7,"v":1202100},{"d":"2015-02-04","o":105.67,"h":108.81,"l":101.25,"c":107.31,"v":793200},{"d":"2015-02-05","o":108.6,"h":113.88,"l":106.86,"c":113.1,"v":564300},{"d":"2015-02-06","o":112.53,"h":113.45,"l":106.27,"c":107.55,"v":469300},{"d":"2015-02-09","o":105.84,"h":108,"l":103.54,"c":105.96,"v":306900},{"d":"2015-02-10","o":107.34,"h":119.7,"l":106.3,"c":117.01,"v":970100},{"d":"2015-02-11","o":117.05,"h":120.74,"l":114,"c":116.2,"v":483200},{"d":"2015-02-12","o":117.41,"h":118.5,"l":113.5,"c":118.44,"v":391000},{"d":"2015-02-13","o":117.98,"h":121.47,"l":115,"c":118.55,"v":543300},{"d":"2015-02-17","o":111.97,"h":114.95,"l":106.56,"c":108.41,"v":1506900},{"d":"2015-02-18","o":108.44,"h":111,"l":105.96,"c":109.87,"v":829500},{"d":"2015-02-19","o":106.58,"h":108.58,"l":105.03,"c":105.54,"v":934900},{"d":"2015-02-20","o":105.81,"h":107.99,"l":104.72,"c":106.3,"v":800300},{"d":"2015-02-23","o":106.8,"h":108.19,"l":104.83,"c":105.38,"v":515900},{"d":"2015-02-24","o":105.56,"h":106.77,"l":104.17,"c":106.66,"v":551800},{"d":"2015-02-25","o":106.31,"h":107.75,"l":104.63,"c":107.24,"v":636700},{"d":"2015-02-26","o":107.1,"h":108.24,"l":106.07,"c":107.76,"v":635000},{"d":"2015-02-27","o":107.25,"h":108.4,"l":105.71,"c":107.28,"v":439600},{"d":"2015-03-02","o":107.55,"h":108.1,"l":105.85,"c":107.89,"v":507200},{"d":"2015-03-03","o":108.1,"h":108.24,"l":104.51,"c":105.66,"v":361400},{"d":"2015-03-04","o":104.72,"h":109.39,"l":103.85,"c":107.12,"v":530200},{"d":"2015-03-05","o":108.41,"h":110.78,"l":106.32,"c":107.44,"v":555000},{"d":"2015-03-06","o":108.01,"h":108.5,"l":103.6,"c":104.49,"v":651600},{"d":"2015-03-09","o":104.52,"h":105.24,"l":101.62,"c":103.97,"v":616900},{"d":"2015-03-10","o":102.4,"h":107.97,"l":101.65,"c":105.4,"v":558800},{"d":"2015-03-11","o":105.84,"h":108.16,"l":104.6,"c":106.95,"v":450000},{"d":"2015-03-12","o":107.6,"h":107.98,"l":106.02,"c":107.56,"v":279900},{"d":"2015-03-13","o":107.08,"h":108.87,"l":105.52,"c":107.16,"v":301500},{"d":"2015-03-16","o":107.73,"h":107.75,"l":105.28,"c":106.45,"v":392400},{"d":"2015-03-17","o":105.9,"h":108.35,"l":105,"c":107.57,"v":479200},{"d":"2015-03-18","o":107.58,"h":108.23,"l":105.16,"c":105.99,"v":407900},{"d":"2015-03-19","o":107.04,"h":112.73,"l":105.97,"c":110.96,"v":1062300},{"d":"2015-03-20","o":111.72,"h":113.67,"l":107.34,"c":107.97,"v":1058900},{"d":"2015-03-23","o":105.66,"h":105.66,"l":101.35,"c":102.35,"v":661200},{"d":"2015-03-24","o":102.65,"h":104,"l":100.08,"c":101.48,"v":565100},{"d":"2015-03-25","o":101.25,"h":101.75,"l":92.06,"c":92.86,"v":1138300},{"d":"2015-03-26","o":91.16,"h":93.65,"l":88.03,"c":91.67,"v":827400},{"d":"2015-03-27","o":91.79,"h":98.15,"l":91.79,"c":96.6,"v":566900},{"d":"2015-03-30","o":97.79,"h":101,"l":96.08,"c":98.8,"v":583000},{"d":"2015-03-31","o":98.61,"h":98.66,"l":94.04,"c":94.3,"v":420200},{"d":"2015-04-01","o":94.5,"h":95.86,"l":90.58,"c":95.76,"v":586800},{"d":"2015-04-02","o":96.33,"h":96.81,"l":93.56,"c":94.35,"v":334500},{"d":"2015-04-06","o":93.24,"h":94.85,"l":92.52,"c":94.33,"v":382300},{"d":"2015-04-07","o":94.56,"h":97.9,"l":93.91,"c":94.8,"v":395100},{"d":"2015-04-08","o":95,"h":99.29,"l":95,"c":99.23,"v":507600},{"d":"2015-04-09","o":98.84,"h":99.6,"l":95,"c":96.38,"v":380000},{"d":"2015-04-10","o":96.77,"h":99.45,"l":96.74,"c":98.57,"v":292400},{"d":"2015-04-13","o":98.27,"h":101.25,"l":97.84,"c":99.58,"v":385100},{"d":"2015-04-14","o":99.61,"h":100.65,"l":97.23,"c":99.09,"v":327100},{"d":"2015-04-15","o":99.25,"h":100.15,"l":98.02,"c":98.48,"v":344600},{"d":"2015-04-16","o":102.85,"h":109,"l":102.85,"c":106.69,"v":1588600},{"d":"2015-04-17","o":105.9,"h":107.99,"l":104.93,"c":107.73,"v":3202500},{"d":"2015-04-20","o":108.18,"h":108.49,"l":103.35,"c":107,"v":704100},{"d":"2015-04-21","o":107.1,"h":110,"l":105.53,"c":107.63,"v":1103100},{"d":"2015-04-22","o":107.63,"h":108.25,"l":103,"c":103.51,"v":626100},{"d":"2015-04-23","o":102.99,"h":104.98,"l":101.76,"c":103.76,"v":484000},{"d":"2015-04-24","o":103.39,"h":107.24,"l":103.39,"c":107.04,"v":523500},{"d":"2015-04-27","o":107.78,"h":107.97,"l":99.7,"c":101.81,"v":880600},{"d":"2015-04-28","o":101.54,"h":103.37,"l":96.76,"c":98.75,"v":759600},{"d":"2015-04-29","o":99.12,"h":103.15,"l":97.42,"c":99.32,"v":461100},{"d":"2015-04-30","o":94.89,"h":95.4,"l":90.86,"c":92.34,"v":1219700},{"d":"2015-05-01","o":93.7,"h":95.96,"l":92.5,"c":95.74,"v":464200},{"d":"2015-05-04","o":96.53,"h":99,"l":95,"c":96.13,"v":523600},{"d":"2015-05-05","o":95.83,"h":96.57,"l":93,"c":94.63,"v":568700},{"d":"2015-05-06","o":95.31,"h":96.65,"l":93.73,"c":96.14,"v":515800},{"d":"2015-05-07","o":94.13,"h":99.74,"l":92.58,"c":99.13,"v":730700},{"d":"2015-05-08","o":101,"h":109.2,"l":99.99,"c":108.96,"v":1018300},{"d":"2015-05-11","o":109.73,"h":110.24,"l":106.71,"c":108.5,"v":747200},{"d":"2015-05-12","o":106.87,"h":111.66,"l":105.43,"c":111.43,"v":607800},{"d":"2015-05-13","o":111.67,"h":114.37,"l":111.5,"c":113.28,"v":485500},{"d":"2015-05-14","o":113.41,"h":114,"l":110,"c":113.47,"v":452800},{"d":"2015-05-15","o":113.48,"h":113.84,"l":110.74,"c":112.78,"v":371800},{"d":"2015-05-18","o":112.92,"h":118.74,"l":111.88,"c":115.94,"v":870100},{"d":"2015-05-19","o":115.98,"h":118.98,"l":114.4,"c":117.06,"v":390000},{"d":"2015-05-20","o":117.17,"h":117.88,"l":115.56,"c":116.88,"v":407100},{"d":"2015-05-21","o":116.15,"h":117.45,"l":114.04,"c":115.06,"v":336700},{"d":"2015-05-22","o":116.13,"h":118.52,"l":115.06,"c":118.07,"v":349600},{"d":"2015-05-26","o":118.07,"h":119.98,"l":115.61,"c":119.05,"v":626500},{"d":"2015-05-27","o":119.03,"h":123.43,"l":118.02,"c":123.23,"v":759700},{"d":"2015-05-28","o":122.89,"h":124.6,"l":120.47,"c":124.2,"v":477700},{"d":"2015-05-29","o":123.82,"h":123.82,"l":120.29,"c":122.02,"v":594200},{"d":"2015-06-01","o":123.02,"h":123.87,"l":118,"c":122.22,"v":522000},{"d":"2015-06-02","o":122.04,"h":126.35,"l":120.02,"c":123.7,"v":404100},{"d":"2015-06-03","o":123.99,"h":125.59,"l":121.73,"c":122.44,"v":358500},{"d":"2015-06-04","o":122.39,"h":124.05,"l":118.76,"c":120.78,"v":395300},{"d":"2015-06-05","o":120.88,"h":123.33,"l":118.14,"c":122.63,"v":298300},{"d":"2015-06-08","o":122.46,"h":124.9,"l":120.07,"c":121.73,"v":312500},{"d":"2015-06-09","o":121.54,"h":121.73,"l":117.02,"c":119.41,"v":379000},{"d":"2015-06-10","o":118.96,"h":122.24,"l":117.53,"c":121.6,"v":364500},{"d":"2015-06-11","o":123.01,"h":124.12,"l":120.02,"c":122.59,"v":421400},{"d":"2015-06-12","o":115.16,"h":117.13,"l":103,"c":110.13,"v":2853000},{"d":"2015-06-15","o":108.94,"h":108.94,"l":97,"c":104.25,"v":1947800},{"d":"2015-06-16","o":103.32,"h":105.27,"l":102.34,"c":103.2,"v":643000},{"d":"2015-06-17","o":103,"h":104.86,"l":101.83,"c":102.77,"v":630700},{"d":"2015-06-18","o":103.01,"h":103.88,"l":99.26,"c":99.64,"v":872400},{"d":"2015-06-19","o":99.99,"h":101.78,"l":98.38,"c":99.58,"v":587700},{"d":"2015-06-22","o":100.65,"h":107.72,"l":98.63,"c":106.64,"v":985500},{"d":"2015-06-23","o":106.42,"h":107.11,"l":102.56,"c":103.63,"v":622900},{"d":"2015-06-24","o":103.09,"h":106.75,"l":102.65,"c":103.96,"v":631200},{"d":"2015-06-25","o":104.93,"h":107.62,"l":104.01,"c":105.58,"v":567800},{"d":"2015-06-26","o":105.98,"h":107.04,"l":103.39,"c":105.59,"v":2136700},{"d":"2015-06-29","o":103.5,"h":107.63,"l":102.73,"c":104.39,"v":680200},{"d":"2015-06-30","o":105.9,"h":112.45,"l":104.71,"c":111.14,"v":798200},{"d":"2015-07-01","o":112.27,"h":113.15,"l":106.74,"c":107.75,"v":494700},{"d":"2015-07-02","o":108.18,"h":111.51,"l":106.89,"c":110.44,"v":455100},{"d":"2015-07-06","o":109.65,"h":112.95,"l":108.27,"c":112.32,"v":1154200},{"d":"2015-07-07","o":113,"h":113.89,"l":110.26,"c":112.43,"v":535900},{"d":"2015-07-08","o":110.98,"h":112.26,"l":105.63,"c":106.46,"v":442700},{"d":"2015-07-09","o":108.22,"h":110.13,"l":105.26,"c":107.49,"v":536600},{"d":"2015-07-10","o":109.42,"h":110.79,"l":106.75,"c":109.82,"v":369300},{"d":"2015-07-13","o":111.26,"h":112.6,"l":109.06,"c":110.68,"v":404000},{"d":"2015-07-14","o":111.03,"h":113.25,"l":110.47,"c":112.13,"v":468000},{"d":"2015-07-15","o":112.63,"h":115.99,"l":111.18,"c":115.12,"v":574800},{"d":"2015-07-16","o":115.41,"h":115.97,"l":113,"c":115.29,"v":476200},{"d":"2015-07-17","o":115.15,"h":115.16,"l":113.16,"c":114.71,"v":431000},{"d":"2015-07-20","o":115,"h":115.26,"l":113.16,"c":115.11,"v":333700},{"d":"2015-07-21","o":115.25,"h":117.44,"l":112.26,"c":114.09,"v":392300},{"d":"2015-07-22","o":114.03,"h":117.98,"l":112.32,"c":117.38,"v":344100},{"d":"2015-07-23","o":117.04,"h":120.96,"l":116.51,"c":118.42,"v":250500},{"d":"2015-07-24","o":118.7,"h":119.92,"l":112.63,"c":113.24,"v":410200},{"d":"2015-07-27","o":112.19,"h":112.44,"l":106.81,"c":108.7,"v":578800},{"d":"2015-07-28","o":109.51,"h":112.89,"l":109.35,"c":111.88,"v":305800},{"d":"2015-07-29","o":111.83,"h":113.07,"l":107.71,"c":110.3,"v":350800},{"d":"2015-07-30","o":110.44,"h":110.78,"l":106.09,"c":108.91,"v":330600},{"d":"2015-07-31","o":109.57,"h":112.56,"l":108.06,"c":110.18,"v":249500},{"d":"2015-08-03","o":110.66,"h":111.49,"l":108.65,"c":110.91,"v":226800},{"d":"2015-08-04","o":111.05,"h":112.25,"l":109.99,"c":111.12,"v":232000},{"d":"2015-08-05","o":112,"h":115.39,"l":111.39,"c":111.85,"v":437200},{"d":"2015-08-06","o":106,"h":109.08,"l":97.03,"c":100.05,"v":1076000},{"d":"2015-08-07","o":99.06,"h":99.67,"l":95.01,"c":98,"v":818300},{"d":"2015-08-10","o":98.78,"h":101.93,"l":98.1,"c":99.67,"v":432500},{"d":"2015-08-11","o":98.89,"h":100.43,"l":91.67,"c":93.43,"v":680200},{"d":"2015-08-12","o":92.27,"h":96.71,"l":89.84,"c":96.15,"v":513200},{"d":"2015-08-13","o":96.2,"h":96.89,"l":92.44,"c":92.89,"v":554300},{"d":"2015-08-14","o":92.8,"h":93.68,"l":87.55,"c":90.66,"v":572000},{"d":"2015-08-17","o":90.27,"h":96.47,"l":89.94,"c":96.14,"v":447700},{"d":"2015-08-18","o":95.6,"h":97.15,"l":94.5,"c":95.37,"v":396400},{"d":"2015-08-19","o":94.76,"h":95.84,"l":93.02,"c":93.52,"v":471300},{"d":"2015-08-20","o":92.32,"h":93.1,"l":84,"c":84.01,"v":693900},{"d":"2015-08-21","o":82.22,"h":89.94,"l":80.49,"c":85.65,"v":863900},{"d":"2015-08-24","o":78.6,"h":81.98,"l":75.98,"c":81.37,"v":1025800},{"d":"2015-08-25","o":85.25,"h":86.77,"l":81.52,"c":81.7,"v":565500},{"d":"2015-08-26","o":83.78,"h":88,"l":82.12,"c":87.45,"v":759800},{"d":"2015-08-27","o":88.12,"h":92.45,"l":87.39,"c":90.02,"v":596000},{"d":"2015-08-28","o":89.47,"h":91.75,"l":88.79,"c":90.69,"v":319200},{"d":"2015-08-31","o":90,"h":92.48,"l":86.25,"c":86.4,"v":289800},{"d":"2015-09-01","o":83.97,"h":86.45,"l":83.01,"c":84.43,"v":339500},{"d":"2015-09-02","o":86.17,"h":87.45,"l":84.04,"c":87.24,"v":314900},{"d":"2015-09-03","o":87.95,"h":87.97,"l":83.33,"c":83.67,"v":413800},{"d":"2015-09-04","o":82.65,"h":85.61,"l":82,"c":84.61,"v":317300},{"d":"2015-09-08","o":86.78,"h":89.67,"l":85.1,"c":89.13,"v":400500},{"d":"2015-09-09","o":90.14,"h":91.57,"l":87.67,"c":88.66,"v":465700},{"d":"2015-09-10","o":88.66,"h":90.71,"l":88.23,"c":89.88,"v":333700},{"d":"2015-09-11","o":89.3,"h":91.55,"l":88.38,"c":91.51,"v":255900},{"d":"2015-09-14","o":92.06,"h":92.3,"l":89.76,"c":91.87,"v":196200},{"d":"2015-09-15","o":92.42,"h":92.77,"l":90.15,"c":92.2,"v":242900},{"d":"2015-09-16","o":92.48,"h":93.17,"l":89.27,"c":91.11,"v":254200},{"d":"2015-09-17","o":91.02,"h":97.34,"l":90.55,"c":96.68,"v":367000},{"d":"2015-09-18","o":95.34,"h":98.98,"l":93.1,"c":97.88,"v":1003000},{"d":"2015-09-21","o":99.13,"h":99.46,"l":90.49,"c":91.07,"v":644000},{"d":"2015-09-22","o":88.52,"h":90.05,"l":85.08,"c":87.82,"v":715700},{"d":"2015-09-23","o":88.02,"h":89.74,"l":85.72,"c":88.89,"v":270200},{"d":"2015-09-24","o":87.89,"h":88.02,"l":81.54,"c":85.73,"v":367100},{"d":"2015-09-25","o":87.39,"h":88.27,"l":78.52,"c":80.79,"v":684600},{"d":"2015-09-28","o":80.32,"h":80.49,"l":72.73,"c":73.5,"v":669000},{"d":"2015-09-29","o":74.06,"h":76.28,"l":67.52,"c":68.28,"v":965500},{"d":"2015-09-30","o":69.11,"h":72.05,"l":68.63,"c":70.59,"v":915700},{"d":"2015-10-01","o":70.76,"h":74.6,"l":67.69,"c":74.41,"v":754300},{"d":"2015-10-02","o":72.7,"h":79.99,"l":70.74,"c":76.09,"v":961900},{"d":"2015-10-05","o":77.36,"h":79.14,"l":70.54,"c":72.55,"v":1073100},{"d":"2015-10-06","o":72.88,"h":72.9,"l":64,"c":70.82,"v":819400},{"d":"2015-10-07","o":70.84,"h":73.45,"l":68.13,"c":72.9,"v":665800},{"d":"2015-10-08","o":72.6,"h":72.83,"l":67.52,"c":69.95,"v":689400},{"d":"2015-10-09","o":69.95,"h":73.35,"l":68.51,"c":72.17,"v":431300},{"d":"2015-10-12","o":72.79,"h":75.25,"l":72.15,"c":73.59,"v":539800},{"d":"2015-10-13","o":73.15,"h":75.95,"l":69.52,"c":69.67,"v":692800},{"d":"2015-10-14","o":70.29,"h":73.01,"l":68.16,"c":71.13,"v":763800},{"d":"2015-10-15","o":70.77,"h":77,"l":69.6,"c":76.41,"v":750700},{"d":"2015-10-16","o":76.31,"h":76.6,"l":68.11,"c":70.94,"v":1653400},{"d":"2015-10-19","o":71.93,"h":71.98,"l":66.5,"c":68.19,"v":1055500},{"d":"2015-10-20","o":68.44,"h":68.74,"l":62.18,"c":63.81,"v":963100},{"d":"2015-10-21","o":63.91,"h":64.68,"l":58.62,"c":62.83,"v":1185400},{"d":"2015-10-22","o":63.11,"h":63.98,"l":58.8,"c":61.48,"v":1120600},{"d":"2015-10-23","o":62.36,"h":62.5,"l":60.26,"c":61.72,"v":723000},{"d":"2015-10-26","o":61.59,"h":65.57,"l":59.02,"c":64.85,"v":826800},{"d":"2015-10-27","o":64,"h":81.49,"l":64,"c":80.94,"v":2193200},{"d":"2015-10-28","o":80.46,"h":80.46,"l":72.25,"c":73.49,"v":958700},{"d":"2015-10-29","o":73.5,"h":78.3,"l":72.02,"c":75.44,"v":662400},{"d":"2015-10-30","o":75.4,"h":75.97,"l":72.5,"c":72.86,"v":565300},{"d":"2015-11-02","o":73.41,"h":78.6,"l":72.91,"c":77.9,"v":574200},{"d":"2015-11-03","o":77.52,"h":81.77,"l":77.2,"c":78.41,"v":592300},{"d":"2015-11-04","o":78.19,"h":78.66,"l":74.71,"c":77.88,"v":592600},{"d":"2015-11-05","o":74.28,"h":77.48,"l":70,"c":75.25,"v":767300},{"d":"2015-11-06","o":74.62,"h":76.29,"l":71,"c":75.83,"v":484200},{"d":"2015-11-09","o":71.4,"h":71.76,"l":63.9,"c":65.04,"v":2006100},{"d":"2015-11-10","o":65.02,"h":67.11,"l":61.69,"c":66.12,"v":856900},{"d":"2015-11-11","o":66.92,"h":67.44,"l":64.34,"c":66.13,"v":401700},{"d":"2015-11-12","o":65.66,"h":66.86,"l":63.3,"c":63.83,"v":511900},{"d":"2015-11-13","o":63.19,"h":65.25,"l":63.03,"c":63.46,"v":233600},{"d":"2015-11-16","o":63.05,"h":63.05,"l":57.85,"c":59.13,"v":560900},{"d":"2015-11-17","o":59.38,"h":61.76,"l":58.34,"c":59.87,"v":415400},{"d":"2015-11-18","o":60,"h":64.21,"l":59.76,"c":64.04,"v":350300},{"d":"2015-11-19","o":64.09,"h":64.8,"l":60.09,"c":61.66,"v":356800},{"d":"2015-11-20","o":62.04,"h":62.74,"l":60.56,"c":62.47,"v":291200},{"d":"2015-11-23","o":62.32,"h":66.25,"l":62.32,"c":64.16,"v":412200},{"d":"2015-11-24","o":63.95,"h":64.66,"l":62.53,"c":63.28,"v":273700},{"d":"2015-11-25","o":63.03,"h":69.27,"l":63.03,"c":68.52,"v":485000},{"d":"2015-11-27","o":69.14,"h":71.49,"l":68.12,"c":69.05,"v":228100},{"d":"2015-11-30","o":69.05,"h":69.67,"l":63.97,"c":64.59,"v":459300},{"d":"2015-12-01","o":65.27,"h":65.38,"l":62.33,"c":64.28,"v":437100},{"d":"2015-12-02","o":63.89,"h":66.67,"l":63.73,"c":64.27,"v":250100},{"d":"2015-12-03","o":64.89,"h":64.92,"l":59.68,"c":59.87,"v":431900},{"d":"2015-12-04","o":60.15,"h":62.24,"l":58.83,"c":61.89,"v":393500},{"d":"2015-12-07","o":51.5,"h":54.75,"l":48,"c":49.26,"v":1670200},{"d":"2015-12-08","o":50,"h":52.75,"l":48.72,"c":52.31,"v":778100},{"d":"2015-12-09","o":51.96,"h":53,"l":51.31,"c":52.4,"v":406200},{"d":"2015-12-10","o":52.58,"h":54.95,"l":51.91,"c":54.73,"v":426800},{"d":"2015-12-11","o":54.16,"h":54.75,"l":53,"c":53.74,"v":520300},{"d":"2015-12-14","o":53.77,"h":54.14,"l":48.2,"c":48.63,"v":563400},{"d":"2015-12-15","o":49.05,"h":51.38,"l":48.97,"c":50.53,"v":415400},{"d":"2015-12-16","o":51.27,"h":56.1,"l":50.78,"c":55.41,"v":646100},{"d":"2015-12-17","o":55.51,"h":56.63,"l":53.71,"c":55.57,"v":573000},{"d":"2015-12-18","o":55.61,"h":60.57,"l":55.55,"c":56.45,"v":1674700},{"d":"2015-12-21","o":57.11,"h":64.71,"l":57,"c":64.44,"v":1219600},{"d":"2015-12-22","o":64.93,"h":64.96,"l":59.51,"c":61.34,"v":858200},{"d":"2015-12-23","o":61.91,"h":65.98,"l":61.07,"c":62.81,"v":629800},{"d":"2015-12-24","o":63.28,"h":67.09,"l":62.9,"c":66.02,"v":345200},{"d":"2015-12-28","o":65.59,"h":66.83,"l":62.27,"c":63.13,"v":519100},{"d":"2015-12-29","o":63.69,"h":67.98,"l":63.2,"c":67.51,"v":561500},{"d":"2015-12-30","o":67.03,"h":67.98,"l":64.89,"c":65.1,"v":312300},{"d":"2015-12-31","o":64.92,"h":66.98,"l":63.52,"c":64.92,"v":310300},{"d":"2016-01-04","o":63.52,"h":65.61,"l":62.28,"c":63.64,"v":573100},{"d":"2016-01-05","o":64.11,"h":66.87,"l":63.18,"c":64.43,"v":448900},{"d":"2016-01-06","o":63.36,"h":63.74,"l":55.52,"c":55.87,"v":1005700},{"d":"2016-01-07","o":54.36,"h":56.18,"l":51.5,"c":54.75,"v":580900},{"d":"2016-01-08","o":55.3,"h":56.55,"l":51.22,"c":51.69,"v":681300},{"d":"2016-01-11","o":52.63,"h":52.94,"l":45.12,"c":47.42,"v":910700},{"d":"2016-01-12","o":48.14,"h":55.02,"l":47.02,"c":51.54,"v":1215300},{"d":"2016-01-13","o":51.97,"h":54.42,"l":45.01,"c":45.03,"v":990000},{"d":"2016-01-14","o":45.87,"h":50.36,"l":43.54,"c":48.76,"v":834800},{"d":"2016-01-15","o":45.84,"h":51.13,"l":44.38,"c":50.35,"v":2674000},{"d":"2016-01-19","o":50.39,"h":51.78,"l":44.62,"c":45.83,"v":1017300},{"d":"2016-01-20","o":44.59,"h":51.3,"l":43,"c":50.55,"v":850400},{"d":"2016-01-21","o":49.94,"h":56.56,"l":49.17,"c":52.03,"v":1058200},{"d":"2016-01-22","o":53.27,"h":55.35,"l":51.54,"c":54.1,"v":591600},{"d":"2016-01-25","o":53.37,"h":58,"l":53.01,"c":55.27,"v":927800},{"d":"2016-01-26","o":55.28,"h":55.28,"l":49.39,"c":51.39,"v":959800},{"d":"2016-01-27","o":51.11,"h":52.49,"l":46,"c":46.1,"v":1027700},{"d":"2016-01-28","o":46.64,"h":47.69,"l":43.07,"c":43.65,"v":643500},{"d":"2016-01-29","o":43.46,"h":45.32,"l":40.21,"c":42.22,"v":1254400},{"d":"2016-02-01","o":42.47,"h":43.44,"l":38.85,"c":42.31,"v":1235800},{"d":"2016-02-02","o":41.44,"h":41.44,"l":36.56,"c":37.15,"v":1697200},{"d":"2016-02-03","o":37.54,"h":38.25,"l":33.57,"c":36.8,"v":1560100},{"d":"2016-02-04","o":36.85,"h":41.06,"l":36.22,"c":37.94,"v":1735700},{"d":"2016-02-05","o":37.86,"h":38.4,"l":33.5,"c":38,"v":2644400},{"d":"2016-02-08","o":36.99,"h":37.86,"l":35.71,"c":35.91,"v":891800},{"d":"2016-02-09","o":34.91,"h":39.39,"l":33.88,"c":36.34,"v":692300},{"d":"2016-02-10","o":37.12,"h":40,"l":36,"c":36.48,"v":778500},{"d":"2016-02-11","o":35.49,"h":37.98,"l":34.45,"c":35.76,"v":727100},{"d":"2016-02-12","o":36.23,"h":38.18,"l":35.05,"c":37.76,"v":691100},{"d":"2016-02-16","o":38.5,"h":40.78,"l":38.28,"c":39.76,"v":669200},{"d":"2016-02-17","o":40.34,"h":43.43,"l":39.19,"c":41.93,"v":1048900},{"d":"2016-02-18","o":39.04,"h":42.09,"l":35.01,"c":37.15,"v":1680500},{"d":"2016-02-19","o":37,"h":39.25,"l":36.72,"c":38.44,"v":625000},{"d":"2016-02-22","o":39.18,"h":40.86,"l":38.29,"c":38.96,"v":735000},{"d":"2016-02-23","o":38.95,"h":39.74,"l":36.78,"c":38.2,"v":617300},{"d":"2016-02-24","o":37.52,"h":38.63,"l":35.3,"c":38.32,"v":648900},{"d":"2016-02-25","o":38.24,"h":40,"l":36.3,"c":37.09,"v":725300},{"d":"2016-02-26","o":37.5,"h":39.85,"l":37.43,"c":39.71,"v":637800},{"d":"2016-02-29","o":39.57,"h":40.97,"l":38.13,"c":38.35,"v":731900},{"d":"2016-03-01","o":38.77,"h":43.53,"l":38.22,"c":43.42,"v":1799900},{"d":"2016-03-02","o":43.07,"h":45.89,"l":42.34,"c":43.8,"v":1463100},{"d":"2016-03-03","o":43.88,"h":44.59,"l":41.9,"c":42.96,"v":750300},{"d":"2016-03-04","o":42.9,"h":46.27,"l":41.44,"c":44.32,"v":804700},{"d":"2016-03-07","o":44.31,"h":48.7,"l":42.29,"c":47.72,"v":737300},{"d":"2016-03-08","o":47.41,"h":48.02,"l":41.37,"c":41.49,"v":654500},{"d":"2016-03-09","o":42.26,"h":42.82,"l":39.03,"c":39.55,"v":625800},{"d":"2016-03-10","o":39.96,"h":41.23,"l":36.98,"c":37.87,"v":645200},{"d":"2016-03-11","o":38.6,"h":40.07,"l":38.04,"c":39.91,"v":361400},{"d":"2016-03-14","o":39.7,"h":41.93,"l":39.45,"c":41,"v":523100},{"d":"2016-03-15","o":40.27,"h":40.78,"l":36.9,"c":37.45,"v":614100},{"d":"2016-03-16","o":37.25,"h":38.35,"l":35,"c":36.74,"v":506800},{"d":"2016-03-17","o":36.71,"h":37.15,"l":34.45,"c":35.89,"v":685900},{"d":"2016-03-18","o":36,"h":36.71,"l":34.48,"c":36.1,"v":1281200},{"d":"2016-03-21","o":35.78,"h":37.72,"l":35.25,"c":36.25,"v":765900},{"d":"2016-03-22","o":36.25,"h":40.44,"l":36.16,"c":39.87,"v":1030500},{"d":"2016-03-23","o":39.84,"h":40.88,"l":37.02,"c":37.07,"v":766300},{"d":"2016-03-24","o":36.76,"h":39.25,"l":35,"c":37.91,"v":727300},{"d":"2016-03-28","o":38.29,"h":38.35,"l":36,"c":36.17,"v":512800},{"d":"2016-03-29","o":35.92,"h":37.42,"l":34.31,"c":36.98,"v":567200},{"d":"2016-03-30","o":38.02,"h":39.95,"l":37.09,"c":37.89,"v":919700},{"d":"2016-03-31","o":37.87,"h":41.96,"l":37.52,"c":40.6,"v":774900},{"d":"2016-04-01","o":40.51,"h":42.85,"l":39.36,"c":41.83,"v":551700},{"d":"2016-04-04","o":42.18,"h":45.87,"l":41.5,"c":43.77,"v":823800},{"d":"2016-04-05","o":43.03,"h":44.72,"l":41.98,"c":42.72,"v":463300},{"d":"2016-04-06","o":43.01,"h":48.39,"l":42.92,"c":48.31,"v":881700},{"d":"2016-04-07","o":48,"h":50.08,"l":46.91,"c":47.04,"v":852600},{"d":"2016-04-08","o":48.04,"h":48.76,"l":45.56,"c":47.4,"v":582500},{"d":"2016-04-11","o":47.92,"h":48.1,"l":45.3,"c":45.46,"v":487900},{"d":"2016-04-12","o":45.56,"h":47.25,"l":44.44,"c":46.55,"v":478900},{"d":"2016-04-13","o":47.15,"h":49.82,"l":46.68,"c":49.52,"v":578300},{"d":"2016-04-14","o":49.31,"h":49.6,"l":47.79,"c":49.12,"v":634100},{"d":"2016-04-15","o":48.87,"h":48.99,"l":47.44,"c":48.58,"v":384900},{"d":"2016-04-18","o":48.14,"h":51.2,"l":47.66,"c":50.44,"v":506400},{"d":"2016-04-19","o":50.49,"h":50.76,"l":48.33,"c":49.37,"v":515100},{"d":"2016-04-20","o":49.69,"h":50.17,"l":48.24,"c":49.19,"v":400600},{"d":"2016-04-21","o":49.17,"h":54.48,"l":49.17,"c":54.33,"v":663500},{"d":"2016-04-22","o":54.28,"h":55.15,"l":52.2,"c":54.54,"v":515900},{"d":"2016-04-25","o":54.53,"h":56.72,"l":52.56,"c":53.21,"v":867800},{"d":"2016-04-26","o":53.19,"h":53.67,"l":50.39,"c":52.24,"v":508600},{"d":"2016-04-27","o":51.83,"h":52.92,"l":50.2,"c":50.91,"v":465900},{"d":"2016-04-28","o":50.69,"h":52.67,"l":49.75,"c":50.53,"v":408200},{"d":"2016-04-29","o":50.37,"h":50.98,"l":48.02,"c":48.95,"v":544200},{"d":"2016-05-02","o":49.44,"h":50.11,"l":46.75,"c":49.74,"v":555200},{"d":"2016-05-03","o":49.01,"h":49.17,"l":46.4,"c":46.52,"v":456300},{"d":"2016-05-04","o":46.42,"h":46.57,"l":43.91,"c":44.16,"v":706100},{"d":"2016-05-05","o":45.3,"h":47,"l":42.53,"c":43.15,"v":680000},{"d":"2016-05-06","o":42.52,"h":44.37,"l":42.27,"c":43.58,"v":663300},{"d":"2016-05-09","o":43.72,"h":48.03,"l":43.72,"c":47.67,"v":579100},{"d":"2016-05-10","o":47.94,"h":48.43,"l":46.05,"c":47.41,"v":500800},{"d":"2016-05-11","o":47.24,"h":48.39,"l":44.93,"c":45.05,"v":642800},{"d":"2016-05-12","o":45.45,"h":45.79,"l":43.44,"c":44.85,"v":755900},{"d":"2016-05-13","o":44.95,"h":48.56,"l":43.42,"c":46.82,"v":794600},{"d":"2016-05-16","o":46.83,"h":50.82,"l":46.56,"c":50.57,"v":750600},{"d":"2016-05-17","o":50.21,"h":52.1,"l":50.13,"c":51.27,"v":826700},{"d":"2016-05-18","o":53.43,"h":53.5,"l":49.53,"c":50.51,"v":798200},{"d":"2016-05-19","o":50.14,"h":51,"l":45.17,"c":45.3,"v":1201400},{"d":"2016-05-20","o":45.05,"h":45.98,"l":43.47,"c":45.44,"v":926500},{"d":"2016-05-23","o":45.44,"h":48.9,"l":45.21,"c":48.58,"v":764600},{"d":"2016-05-24","o":49.33,"h":50.29,"l":47.98,"c":48.34,"v":874300},{"d":"2016-05-25","o":48.72,"h":52.71,"l":48,"c":52.63,"v":1062300},{"d":"2016-05-26","o":52.79,"h":53.98,"l":51.17,"c":52.9,"v":670200},{"d":"2016-05-27","o":52.83,"h":53.81,"l":52.02,"c":53.34,"v":333900},{"d":"2016-05-31","o":53.92,"h":56.48,"l":53.92,"c":55.95,"v":734200},{"d":"2016-06-01","o":55.5,"h":58.56,"l":54.82,"c":57.34,"v":834900},{"d":"2016-06-02","o":57.13,"h":61.44,"l":57.13,"c":60.99,"v":874300},{"d":"2016-06-03","o":60.38,"h":60.89,"l":56.22,"c":56.8,"v":776700},{"d":"2016-06-06","o":57.05,"h":59.78,"l":56.43,"c":59.68,"v":507000},{"d":"2016-06-07","o":59.44,"h":61.8,"l":58.79,"c":61.62,"v":876000},{"d":"2016-06-08","o":62.04,"h":66.74,"l":61.8,"c":66.09,"v":1352200},{"d":"2016-06-09","o":63.67,"h":64.67,"l":54.02,"c":56.22,"v":3406900},{"d":"2016-06-10","o":55.22,"h":55.96,"l":50.02,"c":50.35,"v":1829000},{"d":"2016-06-13","o":54.56,"h":54.68,"l":48.52,"c":51.97,"v":3021700},{"d":"2016-06-14","o":50.13,"h":52.62,"l":46.89,"c":48.75,"v":1710400},{"d":"2016-06-15","o":49.14,"h":50.73,"l":48.36,"c":49.66,"v":513800},{"d":"2016-06-16","o":49.22,"h":49.51,"l":46.79,"c":48.82,"v":863300},{"d":"2016-06-17","o":49.08,"h":49.74,"l":47.25,"c":47.48,"v":1045400},{"d":"2016-06-20","o":48.86,"h":50.34,"l":48.03,"c":49.3,"v":508300},{"d":"2016-06-21","o":49.51,"h":49.97,"l":46.99,"c":47.33,"v":708200},{"d":"2016-06-22","o":47.36,"h":48.66,"l":46.2,"c":47.07,"v":644100},{"d":"2016-06-23","o":47.87,"h":48.73,"l":47.29,"c":48.5,"v":950700},{"d":"2016-06-24","o":45.76,"h":47.28,"l":44.21,"c":44.27,"v":957500},{"d":"2016-06-27","o":43.69,"h":44.26,"l":39.84,"c":40.27,"v":808800},{"d":"2016-06-28","o":41.3,"h":44.11,"l":41.3,"c":43.89,"v":787000},{"d":"2016-06-29","o":44.46,"h":45.87,"l":44.05,"c":44.6,"v":686600},{"d":"2016-06-30","o":44.24,"h":44.26,"l":41.6,"c":41.9,"v":669200},{"d":"2016-07-01","o":41.65,"h":43.47,"l":40.51,"c":42.77,"v":735200},{"d":"2016-07-05","o":42.17,"h":43.3,"l":40.64,"c":41.47,"v":305000},{"d":"2016-07-06","o":40.93,"h":43.14,"l":40.15,"c":43.03,"v":551800},{"d":"2016-07-07","o":43.12,"h":43.98,"l":41.91,"c":42.63,"v":442200},{"d":"2016-07-08","o":42.71,"h":43.5,"l":42.26,"c":42.75,"v":350800},{"d":"2016-07-11","o":42.93,"h":43.6,"l":42.33,"c":42.5,"v":413200},{"d":"2016-07-12","o":43.01,"h":44.69,"l":42.72,"c":44.05,"v":418500},{"d":"2016-07-13","o":44.24,"h":44.89,"l":40.84,"c":40.91,"v":582400},{"d":"2016-07-14","o":41.38,"h":42.3,"l":40.01,"c":41.21,"v":534000},{"d":"2016-07-15","o":41.13,"h":42.06,"l":40.14,"c":41.74,"v":689100},{"d":"2016-07-18","o":41.75,"h":42.2,"l":41.1,"c":41.71,"v":347300},{"d":"2016-07-19","o":41.65,"h":41.83,"l":39.5,"c":40.06,"v":432800},{"d":"2016-07-20","o":40.08,"h":42.67,"l":39.03,"c":42.53,"v":528700},{"d":"2016-07-21","o":42.73,"h":44.24,"l":42.2,"c":42.97,"v":439500},{"d":"2016-07-22","o":43.13,"h":43.73,"l":42,"c":42.23,"v":361100},{"d":"2016-07-25","o":42.23,"h":42.68,"l":41.05,"c":42.31,"v":303600},{"d":"2016-07-26","o":41.99,"h":44.11,"l":41.68,"c":43.93,"v":335000},{"d":"2016-07-27","o":43.98,"h":45.86,"l":43.89,"c":45.56,"v":473400},{"d":"2016-07-28","o":45.59,"h":45.59,"l":43.21,"c":43.86,"v":288400},{"d":"2016-07-29","o":43.64,"h":45.41,"l":43.17,"c":45.23,"v":307100},{"d":"2016-08-01","o":45.23,"h":46.36,"l":44.64,"c":45.69,"v":375400},{"d":"2016-08-02","o":45.72,"h":46.19,"l":43.33,"c":44.9,"v":423600},{"d":"2016-08-03","o":44.71,"h":46.1,"l":44.71,"c":46.02,"v":506800},{"d":"2016-08-04","o":46.1,"h":46.71,"l":43.23,"c":43.72,"v":663000},{"d":"2016-08-05","o":43.8,"h":44.46,"l":42.9,"c":43.12,"v":594800},{"d":"2016-08-08","o":42.8,"h":43.68,"l":40.01,"c":40.63,"v":948700},{"d":"2016-08-09","o":40.69,"h":41.39,"l":40.11,"c":40.96,"v":516900},{"d":"2016-08-10","o":41.13,"h":41.84,"l":39.74,"c":39.9,"v":783800},{"d":"2016-08-11","o":39.94,"h":40.9,"l":39.62,"c":39.93,"v":714900},{"d":"2016-08-12","o":40,"h":40.5,"l":39.87,"c":40.42,"v":584900},{"d":"2016-08-15","o":40.8,"h":41.91,"l":40.47,"c":41.63,"v":534100},{"d":"2016-08-16","o":41.45,"h":41.8,"l":40.58,"c":40.82,"v":411100},{"d":"2016-08-17","o":40.8,"h":41.05,"l":39.11,"c":39.91,"v":368600},{"d":"2016-08-18","o":40.07,"h":40.94,"l":40.03,"c":40.55,"v":406100},{"d":"2016-08-19","o":40.23,"h":40.89,"l":39.32,"c":39.9,"v":375800},{"d":"2016-08-22","o":40.13,"h":40.63,"l":39.79,"c":40.31,"v":698900},{"d":"2016-08-23","o":40.56,"h":41.37,"l":40.16,"c":40.99,"v":506300},{"d":"2016-08-24","o":41.02,"h":42.17,"l":38.11,"c":38.52,"v":904300},{"d":"2016-08-25","o":39.02,"h":39.49,"l":36.92,"c":38.08,"v":914400},{"d":"2016-08-26","o":38.03,"h":39.29,"l":37.05,"c":38.03,"v":585500},{"d":"2016-08-29","o":38.29,"h":38.35,"l":37.37,"c":37.76,"v":305100},{"d":"2016-08-30","o":37.68,"h":37.92,"l":36.33,"c":36.62,"v":802300},{"d":"2016-08-31","o":36.5,"h":37.21,"l":35.84,"c":36.84,"v":484700},{"d":"2016-09-01","o":36.82,"h":37.22,"l":36.37,"c":36.74,"v":245000},{"d":"2016-09-02","o":36.99,"h":37.28,"l":36.25,"c":36.35,"v":296800},{"d":"2016-09-06","o":36.63,"h":37.91,"l":36.49,"c":37.32,"v":405300},{"d":"2016-09-07","o":44.6,"h":47.75,"l":44.15,"c":46.98,"v":4739300},{"d":"2016-09-08","o":47.6,"h":48,"l":45.67,"c":46.66,"v":942700},{"d":"2016-09-09","o":45.76,"h":46.05,"l":42.95,"c":43,"v":1116500},{"d":"2016-09-12","o":43.09,"h":45.87,"l":43.02,"c":45.8,"v":929200},{"d":"2016-09-13","o":45.5,"h":46.68,"l":44,"c":45.95,"v":713400},{"d":"2016-09-14","o":43.99,"h":45.78,"l":43.3,"c":45.26,"v":948200},{"d":"2016-09-15","o":46.35,"h":47.31,"l":45.26,"c":45.89,"v":2220700},{"d":"2016-09-16","o":45.19,"h":46.8,"l":45,"c":46.62,"v":1187900},{"d":"2016-09-19","o":46.9,"h":47.83,"l":46.1,"c":47.57,"v":684000},{"d":"2016-09-20","o":47.9,"h":50.26,"l":47.6,"c":49.83,"v":1099100},{"d":"2016-09-21","o":50.48,"h":52.48,"l":49.61,"c":52.29,"v":947300},{"d":"2016-09-22","o":52.81,"h":53.39,"l":51.41,"c":53.03,"v":842500},{"d":"2016-09-23","o":52.81,"h":54.2,"l":51.52,"c":53.03,"v":798900},{"d":"2016-09-26","o":52.46,"h":53.72,"l":52.08,"c":52.7,"v":364100},{"d":"2016-09-27","o":52.68,"h":54.65,"l":52.38,"c":54.55,"v":369100},{"d":"2016-09-28","o":54.65,"h":54.99,"l":52.38,"c":54.21,"v":546800},{"d":"2016-09-29","o":53.76,"h":54.27,"l":51.54,"c":51.82,"v":700900},{"d":"2016-09-30","o":52.2,"h":53.43,"l":51.89,"c":52.82,"v":572800},{"d":"2016-10-03","o":52.36,"h":53.48,"l":51.1,"c":52.84,"v":441300},{"d":"2016-10-04","o":52.96,"h":53.48,"l":52.45,"c":53.3,"v":460500},{"d":"2016-10-05","o":53.69,"h":55.14,"l":52.86,"c":54.4,"v":383500},{"d":"2016-10-06","o":53.47,"h":54.19,"l":52.85,"c":53.8,"v":589500},{"d":"2016-10-07","o":53.91,"h":54.02,"l":51.26,"c":52.69,"v":619100},{"d":"2016-10-10","o":53.46,"h":55.55,"l":53.12,"c":55.02,"v":367500},{"d":"2016-10-11","o":54.26,"h":55.52,"l":52.64,"c":53.26,"v":398200},{"d":"2016-10-12","o":53.16,"h":54.09,"l":50.25,"c":50.45,"v":583100},{"d":"2016-10-13","o":49.75,"h":51.97,"l":49.13,"c":50.72,"v":533900},{"d":"2016-10-14","o":51.13,"h":51.17,"l":47.48,"c":47.78,"v":711700},{"d":"2016-10-17","o":47.52,"h":48.38,"l":46.68,"c":47.52,"v":541300},{"d":"2016-10-18","o":48.48,"h":50.12,"l":48.48,"c":49.26,"v":485400},{"d":"2016-10-19","o":49.42,"h":49.51,"l":47.65,"c":48.32,"v":337900},{"d":"2016-10-20","o":48.11,"h":51.33,"l":48.11,"c":50.33,"v":543500},{"d":"2016-10-21","o":49.87,"h":51.13,"l":49,"c":49.12,"v":702700},{"d":"2016-10-24","o":49.92,"h":50.1,"l":48.57,"c":49.01,"v":377500},{"d":"2016-10-25","o":48.83,"h":49.93,"l":48.31,"c":48.72,"v":315500},{"d":"2016-10-26","o":48.56,"h":49.61,"l":48.1,"c":48.72,"v":473700},{"d":"2016-10-27","o":49.41,"h":50.24,"l":47.97,"c":48.3,"v":450200},{"d":"2016-10-28","o":48.07,"h":50.1,"l":47.39,"c":48.58,"v":574100},{"d":"2016-10-31","o":48.93,"h":49.55,"l":47.69,"c":47.84,"v":300300},{"d":"2016-11-01","o":48.14,"h":49.08,"l":46.58,"c":48.29,"v":571800},{"d":"2016-11-02","o":48.1,"h":48.23,"l":45.89,"c":46.1,"v":1187300},{"d":"2016-11-03","o":49.05,"h":49.1,"l":45.73,"c":47.63,"v":1089600},{"d":"2016-11-04","o":47.29,"h":49.72,"l":46.68,"c":49.46,"v":866600},{"d":"2016-11-07","o":50.62,"h":52.5,"l":49.8,"c":52.29,"v":636600},{"d":"2016-11-08","o":52.01,"h":55.19,"l":50.62,"c":54.03,"v":616400},{"d":"2016-11-09","o":56.56,"h":60,"l":55.68,"c":59.5,"v":1217200},{"d":"2016-11-10","o":60,"h":64.5,"l":59.74,"c":63.77,"v":1219300},{"d":"2016-11-11","o":62.5,"h":64.66,"l":61.22,"c":64.22,"v":882700},{"d":"2016-11-14","o":64.98,"h":67.43,"l":63.01,"c":66.98,"v":882100},{"d":"2016-11-15","o":66.35,"h":67.74,"l":64.54,"c":67.25,"v":556100},{"d":"2016-11-16","o":66.64,"h":67.5,"l":61.87,"c":61.94,"v":801100},{"d":"2016-11-17","o":62.37,"h":63.24,"l":61.55,"c":62.81,"v":513500},{"d":"2016-11-18","o":62.72,"h":63.55,"l":62.07,"c":62.54,"v":409400},{"d":"2016-11-21","o":62.67,"h":65.18,"l":62,"c":64.52,"v":521000},{"d":"2016-11-22","o":64.95,"h":65.45,"l":61.44,"c":61.86,"v":469100},{"d":"2016-11-23","o":60.78,"h":64.17,"l":59.69,"c":63.83,"v":514100},{"d":"2016-11-25","o":63.86,"h":64.52,"l":62.07,"c":63.67,"v":213200},{"d":"2016-11-28","o":63.09,"h":63.93,"l":60.58,"c":60.9,"v":379700},{"d":"2016-11-29","o":60.57,"h":62.25,"l":60.04,"c":61.37,"v":605200},{"d":"2016-11-30","o":61.47,"h":62.34,"l":58.06,"c":58.21,"v":629000},{"d":"2016-12-01","o":58.63,"h":59.83,"l":56.52,"c":58.06,"v":670300},{"d":"2016-12-02","o":58,"h":59.55,"l":56.1,"c":56.97,"v":620800},{"d":"2016-12-05","o":56.25,"h":56.39,"l":47.94,"c":49.88,"v":3574200},{"d":"2016-12-06","o":50.51,"h":51.18,"l":46.29,"c":48.65,"v":1957200},{"d":"2016-12-07","o":47.43,"h":48.22,"l":45.73,"c":46.72,"v":1173300},{"d":"2016-12-08","o":47.22,"h":48.51,"l":45.77,"c":47.86,"v":936200},{"d":"2016-12-09","o":47.53,"h":51.23,"l":47.33,"c":49.58,"v":989700},{"d":"2016-12-12","o":48.99,"h":50.32,"l":48.16,"c":49.91,"v":1129100},{"d":"2016-12-13","o":50.08,"h":53.2,"l":50.08,"c":52.36,"v":985700},{"d":"2016-12-14","o":51.77,"h":54.09,"l":51.4,"c":53.11,"v":894200},{"d":"2016-12-15","o":52.93,"h":55.97,"l":52.69,"c":55.94,"v":1146900},{"d":"2016-12-16","o":46.62,"h":47.2,"l":43.6,"c":45.08,"v":5806100},{"d":"2016-12-19","o":44.83,"h":46.85,"l":44.83,"c":46.03,"v":1066300},{"d":"2016-12-20","o":46.32,"h":46.73,"l":45.75,"c":46.33,"v":605400},{"d":"2016-12-21","o":46.24,"h":46.45,"l":43.33,"c":43.38,"v":1011200},{"d":"2016-12-22","o":43.51,"h":43.9,"l":40.82,"c":41.37,"v":902800},{"d":"2016-12-23","o":41.58,"h":43.29,"l":40.59,"c":43.15,"v":856800},{"d":"2016-12-27","o":43.39,"h":44.64,"l":43.23,"c":43.37,"v":746300},{"d":"2016-12-28","o":43.4,"h":43.83,"l":42.04,"c":42.42,"v":478800},{"d":"2016-12-29","o":42.41,"h":42.86,"l":41.19,"c":42.69,"v":467500},{"d":"2016-12-30","o":42.65,"h":43.27,"l":41.53,"c":41.73,"v":536400},{"d":"2017-01-03","o":42.41,"h":44.17,"l":41.61,"c":43.22,"v":988000},{"d":"2017-01-04","o":43.39,"h":45.8,"l":43.39,"c":45.69,"v":521100},{"d":"2017-01-05","o":45.7,"h":46.5,"l":45.07,"c":46.02,"v":484200},{"d":"2017-01-06","o":46.32,"h":48,"l":46.32,"c":47.5,"v":555800},{"d":"2017-01-09","o":47.56,"h":48.34,"l":40.82,"c":42.78,"v":2194000},{"d":"2017-01-10","o":42.16,"h":43.15,"l":40.5,"c":42.26,"v":784300},{"d":"2017-01-11","o":42.26,"h":42.43,"l":39.7,"c":40.56,"v":921400},{"d":"2017-01-12","o":40.18,"h":42.29,"l":39.5,"c":41.61,"v":538600},{"d":"2017-01-13","o":41.61,"h":42.45,"l":41.31,"c":41.55,"v":380500},{"d":"2017-01-17","o":43.51,"h":43.94,"l":40.87,"c":41.32,"v":578900},{"d":"2017-01-18","o":41.5,"h":42.75,"l":41.14,"c":42.67,"v":484400},{"d":"2017-01-19","o":42.58,"h":42.88,"l":41.33,"c":42.03,"v":594200},{"d":"2017-01-20","o":42.1,"h":42.45,"l":40.9,"c":42.28,"v":656800},{"d":"2017-01-23","o":42.24,"h":42.56,"l":40.22,"c":41.01,"v":847300},{"d":"2017-01-24","o":41.11,"h":41.64,"l":39.81,"c":40.68,"v":632400},{"d":"2017-01-25","o":41.66,"h":42.02,"l":40.51,"c":41.48,"v":504500},{"d":"2017-01-26","o":41.63,"h":42.2,"l":40.47,"c":40.79,"v":428200},{"d":"2017-01-27","o":40.78,"h":41.51,"l":40.35,"c":41.24,"v":402000},{"d":"2017-01-30","o":41.22,"h":41.37,"l":39.24,"c":40.51,"v":477200},{"d":"2017-01-31","o":40.13,"h":43.16,"l":39.6,"c":43.03,"v":804600},{"d":"2017-02-01","o":43.31,"h":43.9,"l":42.59,"c":43.23,"v":512000},{"d":"2017-02-02","o":43.07,"h":44.34,"l":42.47,"c":43.5,"v":479600},{"d":"2017-02-03","o":43.78,"h":44,"l":42.46,"c":43.9,"v":433100},{"d":"2017-02-06","o":43.75,"h":44.7,"l":43.32,"c":44.42,"v":321900},{"d":"2017-02-07","o":44.49,"h":45,"l":43.98,"c":44.43,"v":348000},{"d":"2017-02-08","o":44.18,"h":44.98,"l":43.5,"c":44.32,"v":444300},{"d":"2017-02-09","o":44.31,"h":46.17,"l":44.31,"c":46.01,"v":447000},{"d":"2017-02-10","o":46.1,"h":46.92,"l":45.73,"c":46.39,"v":453900},{"d":"2017-02-13","o":46.68,"h":46.97,"l":45.6,"c":46.47,"v":298700},{"d":"2017-02-14","o":46.22,"h":46.69,"l":45.56,"c":46.38,"v":441800},{"d":"2017-02-15","o":46.47,"h":46.68,"l":45.32,"c":46.12,"v":585700},{"d":"2017-02-16","o":47.74,"h":50.09,"l":45.41,"c":49.83,"v":1451000},{"d":"2017-02-17","o":49.86,"h":54.23,"l":49.09,"c":54.09,"v":1137200},{"d":"2017-02-21","o":54.63,"h":54.73,"l":49.75,"c":50.4,"v":932500},{"d":"2017-02-22","o":50.15,"h":50.77,"l":48.89,"c":48.99,"v":363600},{"d":"2017-02-23","o":49.06,"h":49.48,"l":46.77,"c":47.4,"v":512400},{"d":"2017-02-24","o":46.97,"h":48.67,"l":45.84,"c":47.82,"v":518900},{"d":"2017-02-27","o":47.63,"h":50.56,"l":47.51,"c":50.36,"v":699100},{"d":"2017-02-28","o":50.49,"h":51.08,"l":48.39,"c":48.44,"v":458500},{"d":"2017-03-01","o":50.21,"h":52.4,"l":50.06,"c":51.74,"v":789100},{"d":"2017-03-02","o":51.5,"h":53.57,"l":50.96,"c":51.03,"v":457900},{"d":"2017-03-03","o":51.19,"h":52.48,"l":50.01,"c":50.96,"v":446000},{"d":"2017-03-06","o":50.73,"h":50.97,"l":49.24,"c":49.93,"v":409100},{"d":"2017-03-07","o":49.46,"h":50.15,"l":48.26,"c":49.57,"v":360100},{"d":"2017-03-08","o":49.67,"h":51.93,"l":49.07,"c":51.1,"v":382000},{"d":"2017-03-09","o":51.16,"h":52.14,"l":50.62,"c":51.77,"v":421100},{"d":"2017-03-10","o":52.31,"h":52.75,"l":51.18,"c":52.24,"v":316100},{"d":"2017-03-13","o":52.27,"h":52.7,"l":51.4,"c":51.77,"v":276900},{"d":"2017-03-14","o":51.68,"h":51.98,"l":50.2,"c":51.47,"v":258200},{"d":"2017-03-15","o":51.82,"h":54.59,"l":51.21,"c":54.25,"v":407500},{"d":"2017-03-16","o":54,"h":54.47,"l":53.07,"c":54.09,"v":310800},{"d":"2017-03-17","o":53.5,"h":54.23,"l":53.16,"c":53.66,"v":604300},{"d":"2017-03-20","o":53.71,"h":56.43,"l":53.19,"c":56.16,"v":429600},{"d":"2017-03-21","o":56.37,"h":56.71,"l":52.3,"c":53.15,"v":884900},{"d":"2017-03-22","o":53.13,"h":53.66,"l":51.48,"c":52.92,"v":552100},{"d":"2017-03-23","o":53.03,"h":54.47,"l":52.69,"c":54.13,"v":409400},{"d":"2017-03-24","o":54.3,"h":55.59,"l":54.18,"c":55.27,"v":360400},{"d":"2017-03-27","o":54.18,"h":58.28,"l":53.55,"c":56.77,"v":655100},{"d":"2017-03-28","o":56.72,"h":58,"l":56.14,"c":56.33,"v":376500},{"d":"2017-03-29","o":56.44,"h":58.15,"l":56.12,"c":57.2,"v":332900},{"d":"2017-03-30","o":57.28,"h":58.49,"l":57.18,"c":57.34,"v":365700},{"d":"2017-03-31","o":57.43,"h":58.65,"l":57.28,"c":58.4,"v":286600},{"d":"2017-04-03","o":58.55,"h":59,"l":55.83,"c":56.2,"v":470700},{"d":"2017-04-04","o":56.46,"h":57.19,"l":54.61,"c":55.57,"v":547100},{"d":"2017-04-05","o":55.9,"h":56.55,"l":52.56,"c":53.45,"v":1053400},{"d":"2017-04-06","o":53.81,"h":54.46,"l":52.64,"c":53.69,"v":583700},{"d":"2017-04-07","o":53.56,"h":54.11,"l":52.58,"c":53.84,"v":354500},{"d":"2017-04-10","o":54.13,"h":54.79,"l":53.23,"c":53.71,"v":297800},{"d":"2017-04-11","o":53.44,"h":54.82,"l":52.48,"c":53.64,"v":347000},{"d":"2017-04-12","o":53.66,"h":54.41,"l":52.75,"c":53.64,"v":236700},{"d":"2017-04-13","o":53.39,"h":56.37,"l":53.23,"c":55.33,"v":329500},{"d":"2017-04-17","o":55.31,"h":55.57,"l":53.99,"c":55.51,"v":223000},{"d":"2017-04-18","o":53.81,"h":53.81,"l":49.94,"c":50.36,"v":1284700},{"d":"2017-04-19","o":49.78,"h":50.94,"l":48.57,"c":48.74,"v":4111100},{"d":"2017-04-20","o":48.79,"h":49.73,"l":47.74,"c":48.28,"v":983200},{"d":"2017-04-21","o":48.07,"h":48.73,"l":46.92,"c":46.99,"v":730500},{"d":"2017-04-24","o":47.69,"h":48.5,"l":47.08,"c":47.37,"v":561400},{"d":"2017-04-25","o":48.15,"h":50.42,"l":48.06,"c":50.2,"v":891000},{"d":"2017-04-26","o":50.19,"h":51.6,"l":50.19,"c":50.51,"v":734900},{"d":"2017-04-27","o":50.47,"h":52.09,"l":50.01,"c":50.91,"v":542600},{"d":"2017-04-28","o":50.85,"h":51.33,"l":49.6,"c":49.71,"v":762600},{"d":"2017-05-01","o":50.17,"h":51.32,"l":49.61,"c":51.2,"v":374200},{"d":"2017-05-02","o":51,"h":51.28,"l":46.9,"c":47.2,"v":1007800},{"d":"2017-05-03","o":47,"h":47.2,"l":45.32,"c":46.79,"v":952100},{"d":"2017-05-04","o":47.79,"h":48.47,"l":45.11,"c":47.27,"v":794200},{"d":"2017-05-05","o":47.22,"h":50.05,"l":46.95,"c":49.98,"v":896700},{"d":"2017-05-08","o":49.77,"h":50.11,"l":48.85,"c":49.02,"v":566100},{"d":"2017-05-09","o":49.15,"h":51.16,"l":49.1,"c":50.31,"v":661000},{"d":"2017-05-10","o":50.32,"h":52.04,"l":49.62,"c":51.58,"v":484800},{"d":"2017-05-11","o":51.29,"h":52.98,"l":50.55,"c":50.96,"v":505400},{"d":"2017-05-12","o":51.05,"h":53.37,"l":50.78,"c":53.16,"v":465500},{"d":"2017-05-15","o":53.28,"h":53.86,"l":52.55,"c":53.46,"v":352000},{"d":"2017-05-16","o":53.57,"h":53.57,"l":52.15,"c":53.4,"v":348200},{"d":"2017-05-17","o":52.3,"h":52.36,"l":50.48,"c":50.53,"v":641700},{"d":"2017-05-18","o":50.02,"h":52.1,"l":49.27,"c":51.95,"v":490400},{"d":"2017-05-19","o":52.02,"h":52.37,"l":48.68,"c":49.16,"v":489100},{"d":"2017-05-22","o":49.31,"h":50.13,"l":48.13,"c":49.26,"v":509600},{"d":"2017-05-23","o":49.4,"h":49.71,"l":48.2,"c":48.56,"v":311900},{"d":"2017-05-24","o":48.77,"h":49.2,"l":46.57,"c":47.24,"v":597100},{"d":"2017-05-25","o":47.73,"h":47.73,"l":46.22,"c":47.46,"v":478700},{"d":"2017-05-26","o":47.53,"h":48.24,"l":46.84,"c":48.2,"v":492100},{"d":"2017-05-30","o":48.22,"h":48.42,"l":47,"c":47.07,"v":443600},{"d":"2017-05-31","o":47.53,"h":47.53,"l":45.96,"c":46.67,"v":604000},{"d":"2017-06-01","o":46.8,"h":48.88,"l":46.48,"c":48.49,"v":530700},{"d":"2017-06-02","o":48.55,"h":49.5,"l":48.13,"c":49.17,"v":374200},{"d":"2017-06-05","o":49.52,"h":49.71,"l":47.25,"c":48.72,"v":394000},{"d":"2017-06-06","o":48.51,"h":50.09,"l":48,"c":49.22,"v":381900},{"d":"2017-06-07","o":49.45,"h":50.82,"l":48.54,"c":50.48,"v":390500},{"d":"2017-06-08","o":50.59,"h":51.38,"l":50.15,"c":50.48,"v":212700},{"d":"2017-06-09","o":50.22,"h":50.99,"l":49.41,"c":50.02,"v":305600},{"d":"2017-06-12","o":49.92,"h":51.08,"l":48.86,"c":50.62,"v":350900},{"d":"2017-06-13","o":50.75,"h":51.2,"l":49.96,"c":50.73,"v":313400},{"d":"2017-06-14","o":50.58,"h":51.69,"l":50.01,"c":51.26,"v":365500},{"d":"2017-06-15","o":50.86,"h":51.55,"l":49.76,"c":50.51,"v":423700},{"d":"2017-06-16","o":50.46,"h":51.85,"l":50.06,"c":51.77,"v":569700},{"d":"2017-06-19","o":52.01,"h":52.65,"l":51.26,"c":51.76,"v":427200},{"d":"2017-06-20","o":51.89,"h":54.25,"l":51.42,"c":52.75,"v":764600},{"d":"2017-06-21","o":52.72,"h":56.79,"l":52.37,"c":56.78,"v":710000},{"d":"2017-06-22","o":56.91,"h":58.49,"l":54.67,"c":57.42,"v":754400},{"d":"2017-06-23","o":57.46,"h":59.58,"l":56.54,"c":59.18,"v":834000},{"d":"2017-06-26","o":56.8,"h":57.65,"l":52.79,"c":54.7,"v":1121800},{"d":"2017-06-27","o":54.73,"h":54.86,"l":51.21,"c":51.56,"v":691600},{"d":"2017-06-28","o":52.15,"h":53.61,"l":51.32,"c":53.18,"v":457800},{"d":"2017-06-29","o":52.92,"h":53.09,"l":51.37,"c":52.45,"v":419200},{"d":"2017-06-30","o":52.57,"h":52.57,"l":51,"c":51.45,"v":448000},{"d":"2017-07-03","o":51.84,"h":52.41,"l":50.91,"c":52.18,"v":205900},{"d":"2017-07-05","o":51.9,"h":54.14,"l":51.29,"c":53.87,"v":640900},{"d":"2017-07-06","o":53.19,"h":54.6,"l":52.59,"c":54.02,"v":1235500},{"d":"2017-07-07","o":54.33,"h":55,"l":53.44,"c":54.91,"v":418900},{"d":"2017-07-10","o":55.01,"h":55.79,"l":53.4,"c":54.5,"v":530500},{"d":"2017-07-11","o":54.62,"h":56.8,"l":54.41,"c":56.27,"v":515000},{"d":"2017-07-12","o":56.69,"h":56.78,"l":55.56,"c":56.16,"v":470400},{"d":"2017-07-13","o":56.49,"h":57.97,"l":55.56,"c":57.38,"v":406800},{"d":"2017-07-14","o":57.36,"h":57.92,"l":56.87,"c":57.81,"v":310000},{"d":"2017-07-17","o":57.89,"h":59.17,"l":57.4,"c":57.75,"v":416300},{"d":"2017-07-18","o":57.61,"h":58.16,"l":55.88,"c":56.03,"v":289300},{"d":"2017-07-19","o":56.5,"h":57.45,"l":55.74,"c":56.39,"v":274200},{"d":"2017-07-20","o":56.5,"h":57.94,"l":56.17,"c":57.23,"v":277700},{"d":"2017-07-21","o":57.13,"h":58.57,"l":56.51,"c":57.17,"v":345300},{"d":"2017-07-24","o":57.26,"h":59.39,"l":57.05,"c":59.38,"v":387400},{"d":"2017-07-25","o":59.77,"h":59.77,"l":57.8,"c":57.96,"v":362700},{"d":"2017-07-26","o":58.09,"h":58.88,"l":57.75,"c":58.12,"v":277200},{"d":"2017-07-27","o":58.2,"h":58.94,"l":55.77,"c":56.23,"v":352700},{"d":"2017-07-28","o":56.01,"h":56.73,"l":55.34,"c":56.57,"v":329500},{"d":"2017-07-31","o":56.59,"h":56.81,"l":55.75,"c":55.94,"v":243900},{"d":"2017-08-01","o":56.21,"h":59.85,"l":54.3,"c":58.65,"v":2149400},{"d":"2017-08-02","o":60.06,"h":63.5,"l":58.36,"c":61.64,"v":1521800},{"d":"2017-08-03","o":62.8,"h":64.82,"l":61.87,"c":63.04,"v":933000},{"d":"2017-08-04","o":63.38,"h":63.38,"l":61.42,"c":61.46,"v":477000},{"d":"2017-08-07","o":61.14,"h":61.8,"l":60.14,"c":61.06,"v":637700},{"d":"2017-08-08","o":59,"h":60.65,"l":55.44,"c":59.51,"v":1058900},{"d":"2017-08-09","o":58.83,"h":61.48,"l":58.55,"c":60.56,"v":518600},{"d":"2017-08-10","o":60.08,"h":60.08,"l":57.76,"c":58.26,"v":314000},{"d":"2017-08-11","o":58.31,"h":59.15,"l":57.06,"c":58.86,"v":501700},{"d":"2017-08-14","o":59.43,"h":59.92,"l":58.78,"c":58.93,"v":252900},{"d":"2017-08-15","o":59.04,"h":59.21,"l":57.81,"c":58.17,"v":279900},{"d":"2017-08-16","o":58.26,"h":58.4,"l":55.94,"c":56.22,"v":569100},{"d":"2017-08-17","o":56.08,"h":56.49,"l":54.76,"c":54.89,"v":368200},{"d":"2017-08-18","o":54.95,"h":56.08,"l":53.9,"c":55.09,"v":445900},{"d":"2017-08-21","o":55.19,"h":56,"l":54.4,"c":55.11,"v":231200},{"d":"2017-08-22","o":55.4,"h":57.67,"l":55.17,"c":57.62,"v":462500},{"d":"2017-08-23","o":57.12,"h":57.56,"l":56.51,"c":56.86,"v":367500},{"d":"2017-08-24","o":57.27,"h":58.74,"l":56.94,"c":58.39,"v":392100},{"d":"2017-08-25","o":58.59,"h":58.73,"l":57.01,"c":57.08,"v":197500},{"d":"2017-08-28","o":57.86,"h":58.68,"l":57.03,"c":58.65,"v":434800},{"d":"2017-08-29","o":58.1,"h":60.61,"l":57.81,"c":60.05,"v":347600},{"d":"2017-08-30","o":60,"h":62.73,"l":59.94,"c":61.88,"v":400700},{"d":"2017-08-31","o":61.92,"h":63.45,"l":61.34,"c":63.26,"v":489400},{"d":"2017-09-01","o":63.26,"h":63.78,"l":61.27,"c":61.55,"v":441000},{"d":"2017-09-05","o":61.2,"h":61.88,"l":60.49,"c":60.6,"v":489700},{"d":"2017-09-06","o":61.11,"h":62.75,"l":60.08,"c":62.5,"v":362600},{"d":"2017-09-07","o":62.55,"h":64.18,"l":61.87,"c":63.8,"v":298000},{"d":"2017-09-08","o":63.56,"h":64.55,"l":62.26,"c":63.64,"v":247200},{"d":"2017-09-11","o":64.32,"h":65.25,"l":63.15,"c":65.1,"v":463800},{"d":"2017-09-12","o":65.01,"h":66.56,"l":64.47,"c":66.11,"v":388600},{"d":"2017-09-13","o":66.2,"h":66.33,"l":65.02,"c":65.82,"v":402700},{"d":"2017-09-14","o":65.8,"h":66.42,"l":65.08,"c":65.59,"v":257900},{"d":"2017-09-15","o":66.07,"h":67,"l":64.88,"c":66.43,"v":863300},{"d":"2017-09-18","o":67,"h":67.45,"l":66.71,"c":66.86,"v":513400},{"d":"2017-09-19","o":67.15,"h":67.72,"l":65.75,"c":65.82,"v":322500},{"d":"2017-09-20","o":66.31,"h":67.26,"l":66.08,"c":66.63,"v":358700},{"d":"2017-09-21","o":66.73,"h":67.21,"l":64.97,"c":67.12,"v":289100},{"d":"2017-09-22","o":66.68,"h":67,"l":65.23,"c":66.07,"v":245300},{"d":"2017-09-25","o":66.27,"h":67.1,"l":65.75,"c":66.53,"v":247100},{"d":"2017-09-26","o":66.43,"h":66.49,"l":64.83,"c":65.36,"v":282900},{"d":"2017-09-27","o":65.88,"h":66.89,"l":65.6,"c":65.75,"v":401400},{"d":"2017-09-28","o":65.93,"h":65.93,"l":64.01,"c":64.97,"v":376300},{"d":"2017-09-29","o":64.94,"h":66.86,"l":64.19,"c":66.75,"v":327100},{"d":"2017-10-02","o":66.79,"h":68.37,"l":66.19,"c":68.22,"v":576000},{"d":"2017-10-03","o":68.56,"h":69.45,"l":67.25,"c":69.29,"v":473500},{"d":"2017-10-04","o":68.94,"h":71.4,"l":68.02,"c":70.25,"v":1017300},{"d":"2017-10-05","o":70.24,"h":71.02,"l":69.04,"c":70.82,"v":320900},{"d":"2017-10-06","o":70.51,"h":71.24,"l":69.93,"c":70.45,"v":284900},{"d":"2017-10-09","o":70.75,"h":71.4,"l":69.75,"c":71.27,"v":316300},{"d":"2017-10-10","o":71.95,"h":71.95,"l":70.26,"c":71.22,"v":231300},{"d":"2017-10-11","o":71.22,"h":71.59,"l":70.11,"c":70.43,"v":507200},{"d":"2017-10-12","o":70.49,"h":72.5,"l":70.32,"c":72.33,"v":406900},{"d":"2017-10-13","o":72.25,"h":72.73,"l":71.17,"c":71.35,"v":245500},{"d":"2017-10-16","o":71.65,"h":72.54,"l":70.41,"c":71.12,"v":294600},{"d":"2017-10-17","o":70.97,"h":72.1,"l":70.54,"c":70.69,"v":338500},{"d":"2017-10-18","o":71.04,"h":71.49,"l":69.3,"c":69.59,"v":233100},{"d":"2017-10-19","o":69.04,"h":69.49,"l":67.8,"c":68.73,"v":377000},{"d":"2017-10-20","o":68.98,"h":69.43,"l":67.02,"c":67.25,"v":397800},{"d":"2017-10-23","o":67.46,"h":68.14,"l":66.36,"c":66.91,"v":316900},{"d":"2017-10-24","o":67.25,"h":67.5,"l":65.63,"c":66.71,"v":478700},{"d":"2017-10-25","o":66.84,"h":67.21,"l":65.18,"c":65.5,"v":469400},{"d":"2017-10-26","o":65,"h":66.65,"l":64.4,"c":65.42,"v":434800},{"d":"2017-10-27","o":65.48,"h":66.08,"l":64.36,"c":64.43,"v":506600},{"d":"2017-10-30","o":64.62,"h":66.18,"l":64.58,"c":65.92,"v":372900},{"d":"2017-10-31","o":65.77,"h":66.44,"l":63.9,"c":64.27,"v":451500},{"d":"2017-11-01","o":66.75,"h":66.75,"l":61.13,"c":62.01,"v":893300},{"d":"2017-11-02","o":62.63,"h":65.98,"l":62.23,"c":64.29,"v":655600},{"d":"2017-11-03","o":64,"h":66.83,"l":63.53,"c":66.49,"v":360900},{"d":"2017-11-06","o":66.13,"h":67.08,"l":65.77,"c":66.59,"v":312300},{"d":"2017-11-07","o":66.54,"h":67.99,"l":65.52,"c":67.25,"v":331800},{"d":"2017-11-08","o":66.92,"h":67.05,"l":64.26,"c":64.4,"v":520700},{"d":"2017-11-09","o":64.21,"h":64.78,"l":62.31,"c":63.39,"v":406900},{"d":"2017-11-10","o":63.15,"h":64.37,"l":61.83,"c":62.05,"v":417400},{"d":"2017-11-13","o":61.61,"h":62.59,"l":61.01,"c":61.96,"v":329800},{"d":"2017-11-14","o":61.9,"h":62.16,"l":59,"c":59.46,"v":453700},{"d":"2017-11-15","o":58.74,"h":59.88,"l":58.18,"c":59.07,"v":352300},{"d":"2017-11-16","o":59.67,"h":60.19,"l":58.89,"c":59.63,"v":469700},{"d":"2017-11-17","o":59.64,"h":60.08,"l":59.22,"c":59.64,"v":202200},{"d":"2017-11-20","o":59.97,"h":60.19,"l":58.25,"c":58.59,"v":228800},{"d":"2017-11-21","o":59.06,"h":60.24,"l":58.74,"c":60.18,"v":278900},{"d":"2017-11-22","o":60.51,"h":61.48,"l":60.27,"c":61.3,"v":186400},{"d":"2017-11-24","o":61.29,"h":61.94,"l":60.83,"c":61.26,"v":81100},{"d":"2017-11-27","o":61.48,"h":61.63,"l":60.55,"c":61.17,"v":182000},{"d":"2017-11-28","o":61.5,"h":61.6,"l":60.66,"c":61.44,"v":206500},{"d":"2017-11-29","o":61.54,"h":61.54,"l":58.62,"c":59.16,"v":292700},{"d":"2017-11-30","o":59.45,"h":61.77,"l":59.04,"c":61.55,"v":245400},{"d":"2017-12-01","o":62,"h":62.32,"l":59.14,"c":61.17,"v":227000},{"d":"2017-12-04","o":61.69,"h":63.38,"l":61.69,"c":62.26,"v":313900},{"d":"2017-12-05","o":62.33,"h":63.28,"l":60.81,"c":61.33,"v":301300},{"d":"2017-12-06","o":61.09,"h":61.81,"l":57.06,"c":59.01,"v":403100},{"d":"2017-12-07","o":59.45,"h":61.03,"l":58.74,"c":60.83,"v":257200},{"d":"2017-12-08","o":61.44,"h":62.61,"l":60.57,"c":60.97,"v":443600},{"d":"2017-12-11","o":60.85,"h":62.83,"l":59.98,"c":61.42,"v":304700},{"d":"2017-12-12","o":61.66,"h":62.79,"l":55.83,"c":56.08,"v":571500},{"d":"2017-12-13","o":56.09,"h":57.22,"l":53.8,"c":55,"v":368400},{"d":"2017-12-14","o":55.11,"h":55.21,"l":52.22,"c":52.37,"v":424100},{"d":"2017-12-15","o":52.38,"h":53.13,"l":51.62,"c":52.12,"v":676300},{"d":"2017-12-18","o":52.16,"h":53.18,"l":52,"c":52.72,"v":289800},{"d":"2017-12-19","o":52.8,"h":53.5,"l":52.06,"c":52.85,"v":231800},{"d":"2017-12-20","o":53.09,"h":53.09,"l":51.82,"c":52.57,"v":154600},{"d":"2017-12-21","o":52.55,"h":54.45,"l":52.52,"c":54.13,"v":232600},{"d":"2017-12-22","o":54.25,"h":58.25,"l":54.25,"c":58.12,"v":520100},{"d":"2017-12-26","o":57.9,"h":60.82,"l":57.24,"c":59.82,"v":340600},{"d":"2017-12-27","o":59.85,"h":60.69,"l":59.38,"c":60.47,"v":250500},{"d":"2017-12-28","o":60.45,"h":60.73,"l":59.61,"c":60.62,"v":169000},{"d":"2017-12-29","o":60.73,"h":60.73,"l":57.05,"c":57.17,"v":318500},{"d":"2018-01-02","o":57.75,"h":59.93,"l":56.5,"c":59.83,"v":410100},{"d":"2018-01-03","o":59.85,"h":62.54,"l":58.88,"c":62.32,"v":294000},{"d":"2018-01-04","o":62.47,"h":62.82,"l":58.5,"c":60.1,"v":1007400},{"d":"2018-01-05","o":60.33,"h":61.34,"l":59.72,"c":61.29,"v":282200},{"d":"2018-01-08","o":61.36,"h":61.36,"l":59.23,"c":60.32,"v":344800},{"d":"2018-01-09","o":60.63,"h":64.66,"l":60.32,"c":63.52,"v":505100},{"d":"2018-01-10","o":63.03,"h":67.88,"l":62.37,"c":67.34,"v":642200},{"d":"2018-01-11","o":67.39,"h":74.25,"l":66.83,"c":72.54,"v":1766200},{"d":"2018-01-12","o":72.3,"h":76.02,"l":71.73,"c":75.11,"v":671100},{"d":"2018-01-16","o":74.74,"h":75.24,"l":68.76,"c":68.8,"v":1175200},{"d":"2018-01-17","o":69.62,"h":71.38,"l":69.21,"c":70.33,"v":410400},{"d":"2018-01-18","o":68.72,"h":68.84,"l":65.2,"c":68.15,"v":968100},{"d":"2018-01-19","o":68.2,"h":72.81,"l":67,"c":69.89,"v":4119600},{"d":"2018-01-22","o":72.24,"h":80,"l":71.28,"c":78.35,"v":2532700},{"d":"2018-01-23","o":74.83,"h":80.1,"l":74.52,"c":79.2,"v":1574900},{"d":"2018-01-24","o":80,"h":80.07,"l":74.33,"c":76.37,"v":711800},{"d":"2018-01-25","o":77.05,"h":77.97,"l":75.08,"c":77.01,"v":316400},{"d":"2018-01-26","o":77.58,"h":82.96,"l":77.1,"c":80.72,"v":945200},{"d":"2018-01-29","o":79.91,"h":82.96,"l":79.91,"c":80.29,"v":713100},{"d":"2018-01-30","o":79.55,"h":81.66,"l":78.2,"c":80.61,"v":644600},{"d":"2018-01-31","o":81.32,"h":81.32,"l":78.06,"c":78.76,"v":365400},{"d":"2018-02-01","o":78.01,"h":79.88,"l":77.91,"c":79.05,"v":468700},{"d":"2018-02-02","o":77.9,"h":78.8,"l":75.53,"c":75.84,"v":641200},{"d":"2018-02-05","o":73.85,"h":78.99,"l":73.51,"c":73.87,"v":558200},{"d":"2018-02-06","o":71.69,"h":76.9,"l":71.58,"c":76.82,"v":553800},{"d":"2018-02-07","o":76.1,"h":78.31,"l":73.5,"c":77.43,"v":409900},{"d":"2018-02-08","o":77.61,"h":78.29,"l":74.25,"c":74.26,"v":547400},{"d":"2018-02-09","o":75.46,"h":76.24,"l":67.65,"c":73.11,"v":633600},{"d":"2018-02-12","o":73.53,"h":77.96,"l":72.79,"c":76.93,"v":513300},{"d":"2018-02-13","o":76.17,"h":78,"l":75.05,"c":76.53,"v":531300},{"d":"2018-02-14","o":76.06,"h":78.5,"l":74.99,"c":77.97,"v":1079600},{"d":"2018-02-15","o":79.37,"h":79.99,"l":76.36,"c":78.79,"v":459500},{"d":"2018-02-16","o":78.21,"h":79.13,"l":76.88,"c":77.7,"v":294300},{"d":"2018-02-20","o":76.96,"h":79.96,"l":76.25,"c":77.53,"v":405600},{"d":"2018-02-21","o":77.68,"h":80,"l":76.72,"c":78.69,"v":383100},{"d":"2018-02-22","o":78.63,"h":83.92,"l":78.63,"c":81.81,"v":771900},{"d":"2018-02-23","o":82.44,"h":82.93,"l":79.76,"c":82.83,"v":401100},{"d":"2018-02-26","o":83.25,"h":83.25,"l":80.32,"c":82.08,"v":241700},{"d":"2018-02-27","o":81.77,"h":82.96,"l":80.85,"c":81.22,"v":197100},{"d":"2018-02-28","o":81.19,"h":82.28,"l":80.15,"c":80.39,"v":219100},{"d":"2018-03-01","o":79.81,"h":82.22,"l":79.81,"c":81.73,"v":647700},{"d":"2018-03-02","o":80.7,"h":81.48,"l":79.93,"c":80.96,"v":451200},{"d":"2018-03-05","o":80.79,"h":84.76,"l":80.49,"c":84.23,"v":388600},{"d":"2018-03-06","o":84.3,"h":85,"l":82.54,"c":83.05,"v":360300},{"d":"2018-03-07","o":81.91,"h":84.72,"l":81.52,"c":84.21,"v":348700},{"d":"2018-03-08","o":85,"h":85,"l":82.9,"c":83.54,"v":231000},{"d":"2018-03-09","o":84.23,"h":84.56,"l":82.27,"c":83.95,"v":293200},{"d":"2018-03-12","o":84.24,"h":85.88,"l":83.12,"c":84.52,"v":226100},{"d":"2018-03-13","o":85.02,"h":85.79,"l":82.8,"c":83.5,"v":236000},{"d":"2018-03-14","o":83.5,"h":84.14,"l":81.78,"c":83.33,"v":237600},{"d":"2018-03-15","o":83.68,"h":84.95,"l":82.31,"c":83.55,"v":247600},{"d":"2018-03-16","o":83.44,"h":83.53,"l":80.75,"c":82.94,"v":726000},{"d":"2018-03-19","o":82.52,"h":83.02,"l":80.74,"c":81.75,"v":406800},{"d":"2018-03-20","o":82.09,"h":84.36,"l":81.68,"c":82.7,"v":306800},{"d":"2018-03-21","o":83.37,"h":87,"l":82.53,"c":86.53,"v":496200},{"d":"2018-03-22","o":84.65,"h":86.21,"l":82.54,"c":82.77,"v":373700},{"d":"2018-03-23","o":82.17,"h":84.59,"l":81.46,"c":81.55,"v":292800},{"d":"2018-03-26","o":84.83,"h":85.41,"l":82.17,"c":85.35,"v":468800},{"d":"2018-03-27","o":85.43,"h":86.52,"l":79.66,"c":80.27,"v":273200},{"d":"2018-03-28","o":80.53,"h":81.4,"l":77.25,"c":78.96,"v":361700},{"d":"2018-03-29","o":79.25,"h":82.91,"l":78.14,"c":81.78,"v":299200},{"d":"2018-04-02","o":80.57,"h":80.57,"l":73.17,"c":73.63,"v":544600},{"d":"2018-04-03","o":74.49,"h":76.3,"l":72.14,"c":73.94,"v":524200},{"d":"2018-04-04","o":72.38,"h":77.66,"l":72.17,"c":77.17,"v":512000},{"d":"2018-04-05","o":77.89,"h":78.82,"l":73.21,"c":74.45,"v":334700},{"d":"2018-04-06","o":73.54,"h":74.71,"l":72.33,"c":73.22,"v":270200},{"d":"2018-04-09","o":77.05,"h":80.98,"l":76.51,"c":80,"v":736600},{"d":"2018-04-10","o":81.59,"h":84.36,"l":80.62,"c":83.46,"v":545000},{"d":"2018-04-11","o":83.95,"h":87.75,"l":82.7,"c":84.33,"v":766100},{"d":"2018-04-12","o":84.84,"h":88.24,"l":84.21,"c":87.48,"v":412100},{"d":"2018-04-13","o":88.5,"h":89.33,"l":86.17,"c":87.33,"v":428600},{"d":"2018-04-16","o":87.67,"h":88.51,"l":85.54,"c":86.02,"v":424100},{"d":"2018-04-17","o":86.73,"h":88.72,"l":86.02,"c":86.86,"v":364400},{"d":"2018-04-18","o":87.24,"h":88.83,"l":86.84,"c":88.03,"v":308400},{"d":"2018-04-19","o":87.3,"h":88.81,"l":87.15,"c":88.29,"v":328600},{"d":"2018-04-20","o":87.76,"h":88.3,"l":85.65,"c":86.45,"v":572400},{"d":"2018-04-23","o":85.95,"h":86.99,"l":84.19,"c":85.66,"v":346400},{"d":"2018-04-24","o":86.48,"h":86.73,"l":82.76,"c":84.05,"v":247000},{"d":"2018-04-25","o":84.21,"h":87,"l":83.05,"c":84.38,"v":337800},{"d":"2018-04-26","o":84.63,"h":86.29,"l":84.61,"c":85.45,"v":322600},{"d":"2018-04-27","o":86.13,"h":86.72,"l":84.52,"c":86.21,"v":176800},{"d":"2018-04-30","o":86.27,"h":86.83,"l":83.7,"c":83.91,"v":333500},{"d":"2018-05-01","o":83.72,"h":85.6,"l":82.26,"c":83.77,"v":463900},{"d":"2018-05-02","o":83.5,"h":85.17,"l":81.92,"c":83.61,"v":497300},{"d":"2018-05-03","o":83.01,"h":85.44,"l":81.63,"c":82.42,"v":458100},{"d":"2018-05-04","o":83.25,"h":85.36,"l":79.85,"c":80.68,"v":493500},{"d":"2018-05-07","o":81.43,"h":82.44,"l":81.04,"c":81.65,"v":393300},{"d":"2018-05-08","o":81.65,"h":82.38,"l":80.73,"c":81.52,"v":285600},{"d":"2018-05-09","o":81.77,"h":84.81,"l":80.71,"c":83.29,"v":224800},{"d":"2018-05-10","o":83.73,"h":86.01,"l":82.77,"c":84.87,"v":338200},{"d":"2018-05-11","o":84.41,"h":87.26,"l":84.02,"c":87.1,"v":236000},{"d":"2018-05-14","o":87.35,"h":88.6,"l":85.59,"c":86.95,"v":267400},{"d":"2018-05-15","o":86.4,"h":86.4,"l":84.92,"c":85.44,"v":221900},{"d":"2018-05-16","o":85.26,"h":86.9,"l":85.08,"c":86.2,"v":289000},{"d":"2018-05-17","o":86.47,"h":86.79,"l":84.95,"c":86.01,"v":157300},{"d":"2018-05-18","o":85.81,"h":87.16,"l":85.3,"c":86.99,"v":221100},{"d":"2018-05-21","o":88.07,"h":88.98,"l":85,"c":85.29,"v":304700},{"d":"2018-05-22","o":85.35,"h":87.29,"l":84.7,"c":85.94,"v":275800},{"d":"2018-05-23","o":85.76,"h":92.17,"l":85.2,"c":88.93,"v":620800},{"d":"2018-05-24","o":88.64,"h":89.71,"l":87,"c":88.62,"v":189000},{"d":"2018-05-25","o":88.36,"h":89.87,"l":88.25,"c":89.36,"v":145500},{"d":"2018-05-29","o":88.66,"h":89.88,"l":87.75,"c":89.6,"v":311800},{"d":"2018-05-30","o":89.86,"h":91.65,"l":88.8,"c":90.27,"v":438400},{"d":"2018-05-31","o":90.9,"h":94.9,"l":89.9,"c":93.5,"v":709400},{"d":"2018-06-01","o":93.91,"h":97.59,"l":93.72,"c":96.86,"v":517000},{"d":"2018-06-04","o":96.26,"h":96.77,"l":85.26,"c":92.89,"v":1199600},{"d":"2018-06-05","o":93.24,"h":94.8,"l":91.43,"c":93.43,"v":293700},{"d":"2018-06-06","o":93.4,"h":95.49,"l":92.61,"c":95.28,"v":210700},{"d":"2018-06-07","o":95.3,"h":95.9,"l":92.57,"c":93.43,"v":254800},{"d":"2018-06-08","o":93.26,"h":96.6,"l":92.11,"c":94.24,"v":219200},{"d":"2018-06-11","o":94.01,"h":96.8,"l":92.3,"c":92.87,"v":213600},{"d":"2018-06-12","o":93,"h":93.93,"l":92.05,"c":93,"v":243800},{"d":"2018-06-13","o":93.18,"h":93.46,"l":91.79,"c":92.3,"v":337100},{"d":"2018-06-14","o":92.72,"h":94.93,"l":92.14,"c":93.74,"v":315800},{"d":"2018-06-15","o":93.29,"h":94.34,"l":92.59,"c":93.22,"v":618400},{"d":"2018-06-18","o":92.47,"h":95.42,"l":91.36,"c":95.25,"v":236400},{"d":"2018-06-19","o":94.23,"h":98.5,"l":94.23,"c":96.81,"v":357400},{"d":"2018-06-20","o":98.09,"h":99.82,"l":96.81,"c":99.55,"v":297900},{"d":"2018-06-21","o":98.9,"h":99.6,"l":97.18,"c":97.51,"v":151800},{"d":"2018-06-22","o":97.58,"h":98.72,"l":96.39,"c":97.38,"v":447100},{"d":"2018-06-25","o":96.45,"h":96.85,"l":92.18,"c":92.52,"v":246300},{"d":"2018-06-26","o":92.94,"h":93,"l":87.28,"c":87.62,"v":466700},{"d":"2018-06-27","o":87.55,"h":88,"l":83.58,"c":83.79,"v":436300},{"d":"2018-06-28","o":84,"h":84.8,"l":80.54,"c":82.83,"v":426100},{"d":"2018-06-29","o":83.52,"h":85.57,"l":82.99,"c":84.23,"v":456600},{"d":"2018-07-02","o":83,"h":85.9,"l":82.48,"c":85.52,"v":268800},{"d":"2018-07-03","o":86.23,"h":86.23,"l":84.21,"c":84.61,"v":271900},{"d":"2018-07-05","o":85.27,"h":85.46,"l":82.78,"c":83.66,"v":450800},{"d":"2018-07-06","o":84,"h":85.91,"l":82.83,"c":84.94,"v":331100},{"d":"2018-07-09","o":84.94,"h":88.74,"l":84.66,"c":86.88,"v":404800},{"d":"2018-07-10","o":87.3,"h":87.73,"l":85.48,"c":86.2,"v":263400},{"d":"2018-07-11","o":85.47,"h":86.89,"l":85.08,"c":85.51,"v":369900},{"d":"2018-07-12","o":86.45,"h":90.69,"l":86.25,"c":90.48,"v":254200},{"d":"2018-07-13","o":90.22,"h":91.66,"l":89.57,"c":90.4,"v":199900},{"d":"2018-07-16","o":89.82,"h":91.3,"l":88.12,"c":90.01,"v":235700},{"d":"2018-07-17","o":90.01,"h":91.88,"l":85.01,"c":90.39,"v":151200},{"d":"2018-07-18","o":90.09,"h":92.35,"l":88.98,"c":91.95,"v":181200},{"d":"2018-07-19","o":91.31,"h":92.41,"l":89.29,"c":91.18,"v":201900},{"d":"2018-07-20","o":91.41,"h":94.39,"l":89.16,"c":91.06,"v":434900},{"d":"2018-07-23","o":91.88,"h":93.98,"l":88.6,"c":90.24,"v":414900},{"d":"2018-07-24","o":89.8,"h":90.33,"l":83.1,"c":84.76,"v":588300},{"d":"2018-07-25","o":84.58,"h":87.55,"l":84.28,"c":85,"v":728300},{"d":"2018-07-26","o":84.39,"h":86.27,"l":83.47,"c":85.3,"v":307100},{"d":"2018-07-27","o":85.55,"h":88.38,"l":84.8,"c":87.17,"v":405400},{"d":"2018-07-30","o":86.93,"h":87.19,"l":83.2,"c":85.9,"v":372500},{"d":"2018-07-31","o":85.87,"h":87.29,"l":85.42,"c":86.41,"v":195800},{"d":"2018-08-01","o":86.02,"h":88.38,"l":85.36,"c":86.73,"v":280600},{"d":"2018-08-02","o":88.79,"h":89.5,"l":80.04,"c":80.41,"v":664100},{"d":"2018-08-03","o":80.92,"h":83.21,"l":78.75,"c":78.9,"v":532100},{"d":"2018-08-06","o":78.56,"h":81.33,"l":78.01,"c":79.94,"v":592200},{"d":"2018-08-07","o":79,"h":80.8,"l":79,"c":80.36,"v":265100},{"d":"2018-08-08","o":79.9,"h":81.02,"l":77.61,"c":78.76,"v":393200},{"d":"2018-08-09","o":78.55,"h":79.69,"l":77.81,"c":78.27,"v":383500},{"d":"2018-08-10","o":77.91,"h":78.57,"l":76.1,"c":76.43,"v":375000},{"d":"2018-08-13","o":76.41,"h":78.3,"l":74.44,"c":77.37,"v":728500},{"d":"2018-08-14","o":77.93,"h":79.48,"l":77.47,"c":78.03,"v":624400},{"d":"2018-08-15","o":77.57,"h":77.57,"l":75.53,"c":76.08,"v":302700},{"d":"2018-08-16","o":76.66,"h":76.79,"l":74.4,"c":75.95,"v":325000},{"d":"2018-08-17","o":75.8,"h":76.48,"l":74.97,"c":76.01,"v":255500},{"d":"2018-08-20","o":76.04,"h":76.04,"l":73.48,"c":75.49,"v":318600},{"d":"2018-08-21","o":75.87,"h":77.39,"l":75.29,"c":76.06,"v":262600},{"d":"2018-08-22","o":75.76,"h":77.11,"l":75.03,"c":76.29,"v":128900},{"d":"2018-08-23","o":76.46,"h":76.68,"l":74.65,"c":75.04,"v":191300},{"d":"2018-08-24","o":74.92,"h":75.91,"l":74.08,"c":74.93,"v":210500},{"d":"2018-08-27","o":75.29,"h":77.66,"l":75.09,"c":76.59,"v":280900},{"d":"2018-08-28","o":76.61,"h":79.08,"l":76,"c":78.47,"v":354600},{"d":"2018-08-29","o":78.8,"h":80.02,"l":78.65,"c":79.41,"v":192700},{"d":"2018-08-30","o":79.08,"h":80.39,"l":78.67,"c":79.7,"v":175300},{"d":"2018-08-31","o":79.43,"h":80.95,"l":78.95,"c":80.72,"v":170800},{"d":"2018-09-04","o":80.05,"h":81.38,"l":78.53,"c":81.14,"v":223800},{"d":"2018-09-05","o":82.38,"h":85,"l":81.6,"c":83.82,"v":780200},{"d":"2018-09-06","o":83.47,"h":83.9,"l":79.5,"c":79.66,"v":456300},{"d":"2018-09-07","o":79.39,"h":79.41,"l":76.03,"c":76.64,"v":332400},{"d":"2018-09-10","o":76.69,"h":76.99,"l":73.55,"c":74.43,"v":484900},{"d":"2018-09-11","o":74.76,"h":75.03,"l":71.57,"c":72.5,"v":343100},{"d":"2018-09-12","o":72.57,"h":74.66,"l":70.47,"c":74.17,"v":326400},{"d":"2018-09-13","o":74.4,"h":75,"l":73.27,"c":74.51,"v":269400},{"d":"2018-09-14","o":74.41,"h":74.82,"l":73.38,"c":73.44,"v":284600},{"d":"2018-09-17","o":73.37,"h":73.37,"l":71.37,"c":72.07,"v":305300},{"d":"2018-09-18","o":72.01,"h":72.5,"l":71.17,"c":71.67,"v":197800},{"d":"2018-09-19","o":71.14,"h":74.33,"l":71.07,"c":72.5,"v":198500},{"d":"2018-09-20","o":72.94,"h":74.72,"l":72.31,"c":73.97,"v":210900},{"d":"2018-09-21","o":74.23,"h":74.23,"l":72.72,"c":73.56,"v":503700},{"d":"2018-09-24","o":73.61,"h":75.97,"l":73,"c":75.51,"v":230300},{"d":"2018-09-25","o":74.53,"h":76.81,"l":74.49,"c":75.84,"v":365200},{"d":"2018-09-26","o":76.2,"h":77.47,"l":75.57,"c":75.89,"v":276300},{"d":"2018-09-27","o":75.78,"h":76.88,"l":74.96,"c":76.1,"v":253400},{"d":"2018-09-28","o":75.4,"h":77.5,"l":75.17,"c":77.12,"v":437800},{"d":"2018-10-01","o":77.33,"h":79.17,"l":76.3,"c":76.53,"v":328700},{"d":"2018-10-02","o":76.65,"h":76.65,"l":73.44,"c":74.14,"v":302000},{"d":"2018-10-03","o":74.24,"h":74.28,"l":70.54,"c":73.88,"v":464000},{"d":"2018-10-04","o":73.69,"h":74,"l":70.25,"c":70.9,"v":425700},{"d":"2018-10-05","o":71.05,"h":72.05,"l":67.96,"c":69.01,"v":327700},{"d":"2018-10-08","o":67.6,"h":69.18,"l":66.24,"c":68.1,"v":464800},{"d":"2018-10-09","o":67.74,"h":69.13,"l":65,"c":65.86,"v":628800},{"d":"2018-10-10","o":65.44,"h":66.2,"l":63.57,"c":63.83,"v":521100},{"d":"2018-10-11","o":63.61,"h":64.75,"l":62.19,"c":63.36,"v":586600},{"d":"2018-10-12","o":64.73,"h":67.26,"l":63.76,"c":65.88,"v":565800},{"d":"2018-10-15","o":66.02,"h":66.75,"l":64.45,"c":65.61,"v":300600},{"d":"2018-10-16","o":66.17,"h":70.92,"l":65.15,"c":70.76,"v":462600},{"d":"2018-10-17","o":70.54,"h":71.72,"l":69,"c":71.56,"v":324400},{"d":"2018-10-18","o":71.17,"h":71.17,"l":65.83,"c":66.82,"v":598300},{"d":"2018-10-19","o":67.23,"h":68.07,"l":65.65,"c":66.88,"v":1120300},{"d":"2018-10-22","o":66.81,"h":66.84,"l":61.33,"c":62.81,"v":656000},{"d":"2018-10-23","o":61.47,"h":65.53,"l":59.87,"c":64.69,"v":542400},{"d":"2018-10-24","o":64.74,"h":65.2,"l":56.18,"c":56.33,"v":895500},{"d":"2018-10-25","o":56.89,"h":63.11,"l":56.22,"c":61.95,"v":1011100},{"d":"2018-10-26","o":60.71,"h":63.1,"l":59.37,"c":62.51,"v":846600},{"d":"2018-10-29","o":63.59,"h":64.48,"l":59.77,"c":60.55,"v":779200},{"d":"2018-10-30","o":60.65,"h":62.87,"l":59.32,"c":59.82,"v":660800},{"d":"2018-10-31","o":60.93,"h":65.87,"l":60.93,"c":63.06,"v":579500},{"d":"2018-11-01","o":63.11,"h":68.78,"l":61.16,"c":68.51,"v":1240400},{"d":"2018-11-02","o":68.87,"h":71.61,"l":66.77,"c":70.36,"v":585400},{"d":"2018-11-05","o":70.63,"h":71.64,"l":68.71,"c":69.75,"v":403900},{"d":"2018-11-06","o":69.47,"h":71.47,"l":68.54,"c":71.34,"v":358700},{"d":"2018-11-07","o":71.86,"h":72.96,"l":70.36,"c":72.78,"v":520500},{"d":"2018-11-08","o":72.58,"h":74.25,"l":71.74,"c":71.91,"v":326600},{"d":"2018-11-09","o":70.85,"h":71.32,"l":67.66,"c":69.09,"v":364900},{"d":"2018-11-12","o":69.06,"h":70.4,"l":63.34,"c":64.15,"v":451100},{"d":"2018-11-13","o":64.86,"h":66.91,"l":63.96,"c":66.5,"v":487900},{"d":"2018-11-14","o":67.45,"h":68.17,"l":63.08,"c":63.75,"v":416000},{"d":"2018-11-15","o":63.56,"h":67.27,"l":63.16,"c":67.27,"v":450100},{"d":"2018-11-16","o":66.83,"h":70.7,"l":66.83,"c":69.64,"v":554000},{"d":"2018-11-19","o":69.07,"h":69.94,"l":66.08,"c":66.47,"v":398500},{"d":"2018-11-20","o":64.79,"h":67.63,"l":62.81,"c":65.79,"v":460400},{"d":"2018-11-21","o":67.14,"h":68.08,"l":61.81,"c":62.2,"v":441900},{"d":"2018-11-23","o":61.54,"h":66.4,"l":61.54,"c":64.24,"v":218600},{"d":"2018-11-26","o":65.18,"h":67.46,"l":63.61,"c":66.94,"v":332200},{"d":"2018-11-27","o":66.18,"h":66.18,"l":63.29,"c":64.02,"v":267500},{"d":"2018-11-28","o":64.83,"h":68.43,"l":63.44,"c":68.41,"v":297800},{"d":"2018-11-29","o":67.79,"h":69.18,"l":63.42,"c":63.69,"v":805600},{"d":"2018-11-30","o":63.76,"h":65.86,"l":63.4,"c":65.8,"v":381700},{"d":"2018-12-03","o":66.78,"h":66.9,"l":56.03,"c":56.81,"v":2266200},{"d":"2018-12-04","o":57,"h":60.5,"l":53.42,"c":54.05,"v":1310800},{"d":"2018-12-06","o":53.74,"h":56.7,"l":51.37,"c":56.19,"v":858600},{"d":"2018-12-07","o":55.44,"h":56.49,"l":52.51,"c":53.17,"v":845500},{"d":"2018-12-10","o":53.18,"h":53.9,"l":50.96,"c":52.72,"v":833500},{"d":"2018-12-11","o":53.87,"h":55.8,"l":53.16,"c":54.53,"v":931400},{"d":"2018-12-12","o":55.55,"h":56.39,"l":54.4,"c":56.05,"v":731500},{"d":"2018-12-13","o":56.29,"h":56.83,"l":53.21,"c":53.25,"v":433900},{"d":"2018-12-14","o":52.73,"h":53.7,"l":51.3,"c":51.53,"v":453000},{"d":"2018-12-17","o":51.12,"h":53,"l":50.02,"c":50.85,"v":495900},{"d":"2018-12-18","o":51.28,"h":51.64,"l":48.27,"c":49.86,"v":744800},{"d":"2018-12-19","o":50.17,"h":52.46,"l":48.08,"c":49.51,"v":537400},{"d":"2018-12-20","o":49.14,"h":50.2,"l":44.77,"c":44.92,"v":722400},{"d":"2018-12-21","o":45.33,"h":45.65,"l":42.28,"c":42.73,"v":1083000},{"d":"2018-12-24","o":41.63,"h":45.1,"l":41.63,"c":43.8,"v":300700},{"d":"2018-12-26","o":44.46,"h":45.43,"l":42.32,"c":44.89,"v":541500},{"d":"2018-12-27","o":44.19,"h":44.88,"l":42.95,"c":44.85,"v":430200},{"d":"2018-12-28","o":44.99,"h":46.72,"l":44.28,"c":45.3,"v":337400},{"d":"2018-12-31","o":45.87,"h":47.12,"l":45.29,"c":46.11,"v":265600},{"d":"2019-01-02","o":44.84,"h":47.3,"l":44.37,"c":47.25,"v":385100},{"d":"2019-01-03","o":47.17,"h":49.12,"l":45.65,"c":45.92,"v":519000},{"d":"2019-01-04","o":46.67,"h":47.63,"l":45.9,"c":46.92,"v":683900},{"d":"2019-01-07","o":48.28,"h":52.61,"l":47.21,"c":51,"v":1001300},{"d":"2019-01-08","o":51.51,"h":54.31,"l":50.18,"c":53,"v":807900},{"d":"2019-01-09","o":53.27,"h":54.81,"l":50.62,"c":53.89,"v":520200},{"d":"2019-01-10","o":53.5,"h":56.27,"l":51.8,"c":55.49,"v":560800},{"d":"2019-01-11","o":55.4,"h":56.09,"l":53.82,"c":54.64,"v":681900},{"d":"2019-01-14","o":54.03,"h":55.49,"l":54.01,"c":54.38,"v":644400},{"d":"2019-01-15","o":54.36,"h":56.19,"l":54,"c":56.01,"v":403700},{"d":"2019-01-16","o":55.7,"h":57.63,"l":55.19,"c":56.2,"v":734600},{"d":"2019-01-17","o":55.86,"h":57.34,"l":55,"c":56.21,"v":552000},{"d":"2019-01-18","o":56.29,"h":57.23,"l":54.84,"c":55.89,"v":834100},{"d":"2019-01-22","o":55.2,"h":55.2,"l":51.44,"c":52.27,"v":648300},{"d":"2019-01-23","o":52.56,"h":53.61,"l":50.83,"c":52.03,"v":521000},{"d":"2019-01-24","o":51.95,"h":52.53,"l":51.4,"c":51.93,"v":317100},{"d":"2019-01-25","o":52.49,"h":52.58,"l":51.34,"c":52.22,"v":389800},{"d":"2019-01-28","o":51.63,"h":51.88,"l":50.06,"c":50.5,"v":394900},{"d":"2019-01-29","o":50.68,"h":51.2,"l":49.97,"c":50.28,"v":443900},{"d":"2019-01-30","o":50.41,"h":52.09,"l":50.08,"c":51.63,"v":340900},{"d":"2019-01-31","o":51.58,"h":53.8,"l":51.57,"c":53.6,"v":406900},{"d":"2019-02-01","o":53.7,"h":54.42,"l":52.38,"c":53.87,"v":244800},{"d":"2019-02-04","o":53.8,"h":54.55,"l":52.73,"c":54.29,"v":134000},{"d":"2019-02-05","o":54.29,"h":55.67,"l":54.24,"c":54.56,"v":395200},{"d":"2019-02-06","o":54.57,"h":55.8,"l":54.19,"c":55.63,"v":404600},{"d":"2019-02-07","o":55.17,"h":55.71,"l":52.82,"c":52.93,"v":422600},{"d":"2019-02-08","o":52.64,"h":53.68,"l":52.3,"c":53.36,"v":289100},{"d":"2019-02-11","o":53.67,"h":54.78,"l":52.75,"c":54.08,"v":248400},{"d":"2019-02-12","o":54.54,"h":55.7,"l":53.68,"c":54.79,"v":363000},{"d":"2019-02-13","o":55.07,"h":55.67,"l":53.9,"c":54.03,"v":430100},{"d":"2019-02-14","o":53.77,"h":60,"l":52.8,"c":57.42,"v":862200},{"d":"2019-02-15","o":60.5,"h":60.85,"l":56.72,"c":59.29,"v":774700},{"d":"2019-02-19","o":58.48,"h":59.01,"l":57.04,"c":57.71,"v":575900},{"d":"2019-02-20","o":59.25,"h":59.43,"l":56.98,"c":57.88,"v":422000},{"d":"2019-02-21","o":57.34,"h":57.37,"l":55.56,"c":56.13,"v":313300},{"d":"2019-02-22","o":56.59,"h":58.91,"l":55.93,"c":58.86,"v":277200},{"d":"2019-02-25","o":59.51,"h":62.72,"l":59.51,"c":62.35,"v":689700},{"d":"2019-02-26","o":62,"h":64.17,"l":61.44,"c":63.18,"v":656900},{"d":"2019-02-27","o":62.39,"h":66.08,"l":61.69,"c":65.14,"v":522500},{"d":"2019-02-28","o":64.89,"h":65.71,"l":63.62,"c":64.87,"v":483200},{"d":"2019-03-01","o":65.13,"h":68.12,"l":64.31,"c":67.67,"v":571900},{"d":"2019-03-04","o":68.36,"h":68.94,"l":66.41,"c":67.5,"v":637400},{"d":"2019-03-05","o":67.52,"h":68.34,"l":66.05,"c":67.29,"v":400900},{"d":"2019-03-06","o":67.02,"h":67.16,"l":62.81,"c":63.18,"v":595400},{"d":"2019-03-07","o":62.85,"h":64.12,"l":61.84,"c":63.04,"v":291200},{"d":"2019-03-08","o":62.48,"h":63.13,"l":61.77,"c":61.85,"v":318200},{"d":"2019-03-11","o":62.26,"h":64.49,"l":61.8,"c":64.35,"v":423600},{"d":"2019-03-12","o":64.59,"h":65.43,"l":63.7,"c":64.51,"v":313700},{"d":"2019-03-13","o":64.91,"h":66.21,"l":63.96,"c":65.92,"v":338700},{"d":"2019-03-14","o":65.65,"h":65.82,"l":63.35,"c":63.51,"v":405700},{"d":"2019-03-15","o":63.9,"h":65.28,"l":63.54,"c":65.01,"v":912300},{"d":"2019-03-18","o":65.02,"h":66.6,"l":64.01,"c":64.84,"v":419400},{"d":"2019-03-19","o":65.21,"h":66.68,"l":64.28,"c":65.17,"v":371800},{"d":"2019-03-20","o":65,"h":66.34,"l":64.01,"c":64.26,"v":406100},{"d":"2019-03-21","o":64.02,"h":66.16,"l":63.32,"c":65.59,"v":300400},{"d":"2019-03-22","o":65.56,"h":65.56,"l":62.2,"c":62.29,"v":352300},{"d":"2019-03-25","o":62.15,"h":62.95,"l":61,"c":62.75,"v":268900},{"d":"2019-03-26","o":63.53,"h":66.13,"l":63.26,"c":65.93,"v":380500},{"d":"2019-03-27","o":65.96,"h":65.96,"l":63.74,"c":63.83,"v":353500},{"d":"2019-03-28","o":64.07,"h":65.69,"l":63.81,"c":65.44,"v":250800},{"d":"2019-03-29","o":66.11,"h":67.56,"l":65.54,"c":67.44,"v":613000},{"d":"2019-04-01","o":68.17,"h":68.89,"l":64.2,"c":64.46,"v":343000},{"d":"2019-04-02","o":64,"h":66.86,"l":63.8,"c":66.66,"v":383000},{"d":"2019-04-03","o":67.27,"h":67.62,"l":65.29,"c":66.6,"v":669000},{"d":"2019-04-04","o":66.6,"h":67.5,"l":65.75,"c":66.46,"v":304800},{"d":"2019-04-05","o":66.81,"h":68.35,"l":66.81,"c":68.1,"v":380400},{"d":"2019-04-08","o":68.09,"h":68.85,"l":66.2,"c":66.3,"v":342200},{"d":"2019-04-09","o":65.97,"h":66.53,"l":64.25,"c":64.52,"v":307800},{"d":"2019-04-10","o":64.33,"h":65.06,"l":63.23,"c":64.03,"v":391600},{"d":"2019-04-11","o":64.24,"h":64.24,"l":61.75,"c":61.93,"v":323500},{"d":"2019-04-12","o":62.84,"h":62.84,"l":60.97,"c":61.32,"v":304400},{"d":"2019-04-15","o":61.41,"h":62.02,"l":59.24,"c":59.85,"v":255800},{"d":"2019-04-16","o":60,"h":61.01,"l":59.17,"c":59.72,"v":245000},{"d":"2019-04-17","o":60.24,"h":60.24,"l":56,"c":56.34,"v":494800},{"d":"2019-04-18","o":56.42,"h":57.26,"l":54.53,"c":55.97,"v":817100},{"d":"2019-04-22","o":55.68,"h":56.93,"l":55.09,"c":56.62,"v":282400},{"d":"2019-04-23","o":56.8,"h":59.53,"l":56.17,"c":58.68,"v":339900},{"d":"2019-04-24","o":58.39,"h":58.47,"l":56.75,"c":56.83,"v":363700},{"d":"2019-04-25","o":56.9,"h":58.11,"l":56.19,"c":57.16,"v":251900},{"d":"2019-04-26","o":57.46,"h":57.6,"l":54.68,"c":56.8,"v":816400},{"d":"2019-04-29","o":57.07,"h":57.99,"l":56.26,"c":57.1,"v":942300},{"d":"2019-04-30","o":56.88,"h":57.65,"l":55.2,"c":55.92,"v":653200},{"d":"2019-05-01","o":56.09,"h":56.59,"l":53.07,"c":53.19,"v":752200},{"d":"2019-05-02","o":52.51,"h":55.56,"l":50.78,"c":51.5,"v":1360300},{"d":"2019-05-03","o":52,"h":55.11,"l":51.35,"c":54.91,"v":828800},{"d":"2019-05-06","o":53.55,"h":54.32,"l":52.3,"c":53.88,"v":623100},{"d":"2019-05-07","o":52.99,"h":53.59,"l":49.64,"c":50.47,"v":765300},{"d":"2019-05-08","o":50.17,"h":52.76,"l":50.04,"c":51.65,"v":494300},{"d":"2019-05-09","o":50.94,"h":51.77,"l":50.27,"c":51.11,"v":446700},{"d":"2019-05-10","o":50.77,"h":50.84,"l":48.8,"c":49.68,"v":514600},{"d":"2019-05-13","o":48.44,"h":49.15,"l":46.55,"c":46.69,"v":660100},{"d":"2019-05-14","o":47.17,"h":48.1,"l":46.31,"c":47.83,"v":553800},{"d":"2019-05-15","o":47.4,"h":48.04,"l":46.49,"c":47.35,"v":455000},{"d":"2019-05-16","o":53.53,"h":53.87,"l":48.85,"c":49.74,"v":1756700},{"d":"2019-05-17","o":49.15,"h":50.98,"l":48.89,"c":50.1,"v":696400},{"d":"2019-05-20","o":49.51,"h":50.09,"l":47.36,"c":48.61,"v":537100},{"d":"2019-05-21","o":48.94,"h":51.47,"l":48.01,"c":51.36,"v":472800},{"d":"2019-05-22","o":51,"h":52.01,"l":50.33,"c":51.35,"v":423000},{"d":"2019-05-23","o":50.55,"h":50.68,"l":48.46,"c":49.09,"v":389900},{"d":"2019-05-24","o":49.43,"h":50.5,"l":48.04,"c":48.33,"v":518200},{"d":"2019-05-28","o":48.55,"h":49.2,"l":47.24,"c":47.4,"v":477300},{"d":"2019-05-29","o":47.3,"h":48.29,"l":46.36,"c":47.91,"v":257300},{"d":"2019-05-30","o":48.19,"h":48.49,"l":46.63,"c":47.38,"v":418300},{"d":"2019-05-31","o":46.6,"h":46.98,"l":45.43,"c":46.17,"v":477500},{"d":"2019-06-03","o":46.4,"h":48.31,"l":45.83,"c":47.81,"v":613900},{"d":"2019-06-04","o":48.62,"h":50.09,"l":47.87,"c":49.26,"v":578300},{"d":"2019-06-05","o":49.48,"h":49.97,"l":47.68,"c":48.9,"v":441500},{"d":"2019-06-06","o":48.91,"h":49.31,"l":47.41,"c":48.7,"v":470500},{"d":"2019-06-07","o":48.72,"h":50.42,"l":47.89,"c":50,"v":440700},{"d":"2019-06-10","o":50.42,"h":51.03,"l":48.18,"c":48.23,"v":276900},{"d":"2019-06-11","o":49.07,"h":49.52,"l":48.34,"c":48.91,"v":301700},{"d":"2019-06-12","o":48.82,"h":49.3,"l":47.47,"c":48.7,"v":334000},{"d":"2019-06-13","o":49.09,"h":49.78,"l":47.58,"c":49.57,"v":431800},{"d":"2019-06-14","o":49.69,"h":49.84,"l":47.91,"c":48.05,"v":454700},{"d":"2019-06-17","o":48.52,"h":50.93,"l":48.42,"c":50.66,"v":1510500},{"d":"2019-06-18","o":51.06,"h":52.73,"l":51.06,"c":51.91,"v":506000},{"d":"2019-06-19","o":52.46,"h":52.79,"l":50.54,"c":51.42,"v":416800},{"d":"2019-06-20","o":52.39,"h":53.43,"l":51.15,"c":51.3,"v":332400},{"d":"2019-06-21","o":51.17,"h":51.5,"l":49.75,"c":50.78,"v":874000},{"d":"2019-06-24","o":50.55,"h":50.84,"l":48.63,"c":48.71,"v":397700},{"d":"2019-06-25","o":48.85,"h":50.42,"l":48.59,"c":49.59,"v":702600},{"d":"2019-06-26","o":49.72,"h":50.25,"l":47.66,"c":47.96,"v":401300},{"d":"2019-06-27","o":48.07,"h":49.73,"l":47.55,"c":49.67,"v":600500},{"d":"2019-06-28","o":49.7,"h":50.55,"l":49.62,"c":49.88,"v":1108700},{"d":"2019-07-01","o":50.86,"h":51.09,"l":48.79,"c":49.58,"v":376900},{"d":"2019-07-02","o":49.45,"h":49.45,"l":47.12,"c":47.2,"v":505600},{"d":"2019-07-03","o":47.32,"h":47.87,"l":45.51,"c":46.54,"v":533200},{"d":"2019-07-05","o":46.37,"h":47.03,"l":45.59,"c":45.79,"v":496100},{"d":"2019-07-08","o":45.39,"h":45.44,"l":43.58,"c":43.87,"v":564500},{"d":"2019-07-09","o":43.78,"h":44.67,"l":43.61,"c":44.23,"v":570500},{"d":"2019-07-10","o":44.55,"h":46.65,"l":43.96,"c":46.23,"v":843900},{"d":"2019-07-11","o":46.24,"h":46.41,"l":44.78,"c":45.66,"v":409400},{"d":"2019-07-12","o":45.62,"h":45.62,"l":44.7,"c":45.2,"v":408300},{"d":"2019-07-15","o":45.51,"h":46.2,"l":44.85,"c":46.17,"v":391300},{"d":"2019-07-16","o":45.88,"h":47.48,"l":45.75,"c":47.04,"v":717700},{"d":"2019-07-17","o":47.23,"h":48.56,"l":46.47,"c":48.5,"v":580700},{"d":"2019-07-18","o":48.56,"h":49.46,"l":48.28,"c":49.3,"v":543400},{"d":"2019-07-19","o":49.42,"h":49.42,"l":46.52,"c":46.77,"v":894000},{"d":"2019-07-22","o":47.05,"h":47.94,"l":46.66,"c":47.19,"v":355300},{"d":"2019-07-23","o":47.41,"h":47.75,"l":46.56,"c":46.7,"v":293400},{"d":"2019-07-24","o":46.52,"h":47.13,"l":45.69,"c":46.94,"v":419400},{"d":"2019-07-25","o":47,"h":47.07,"l":45.34,"c":45.5,"v":403300},{"d":"2019-07-26","o":45.7,"h":46.38,"l":45.2,"c":45.59,"v":407700},{"d":"2019-07-29","o":46.09,"h":46.61,"l":44.65,"c":45.48,"v":366000},{"d":"2019-07-30","o":44.99,"h":48.14,"l":44.99,"c":48.1,"v":392600},{"d":"2019-07-31","o":47.95,"h":48.72,"l":46.93,"c":48.11,"v":630900},{"d":"2019-08-01","o":46.68,"h":46.86,"l":42.19,"c":42.74,"v":1185600},{"d":"2019-08-02","o":42.1,"h":43.95,"l":41.76,"c":42.06,"v":740800},{"d":"2019-08-05","o":41.12,"h":41.17,"l":39.03,"c":39.27,"v":1014000},{"d":"2019-08-06","o":39.94,"h":40.74,"l":38.62,"c":40.66,"v":757900},{"d":"2019-08-07","o":39.88,"h":41.16,"l":39.39,"c":41.03,"v":538400},{"d":"2019-08-08","o":41.07,"h":42.9,"l":40.3,"c":42.74,"v":510100},{"d":"2019-08-09","o":42.45,"h":43.85,"l":42.08,"c":43.02,"v":450300},{"d":"2019-08-12","o":42.85,"h":43.15,"l":41.68,"c":42.81,"v":451200},{"d":"2019-08-13","o":42.47,"h":43.54,"l":42.18,"c":42.88,"v":488200},{"d":"2019-08-14","o":42.12,"h":44.14,"l":41.83,"c":43,"v":632000},{"d":"2019-08-15","o":43.17,"h":43.18,"l":41.8,"c":42.5,"v":659600},{"d":"2019-08-16","o":42.76,"h":43.41,"l":42.13,"c":42.4,"v":965100},{"d":"2019-08-19","o":43.25,"h":44,"l":42.58,"c":43.6,"v":435000},{"d":"2019-08-20","o":43.41,"h":43.67,"l":42.32,"c":42.99,"v":229900},{"d":"2019-08-21","o":43.61,"h":43.75,"l":42.94,"c":43.46,"v":332700},{"d":"2019-08-22","o":43.35,"h":43.35,"l":41.17,"c":41.84,"v":463000},{"d":"2019-08-23","o":41.62,"h":42.05,"l":39.5,"c":39.75,"v":438100},{"d":"2019-08-26","o":40.38,"h":40.43,"l":39.02,"c":39.64,"v":336000},{"d":"2019-08-27","o":39.64,"h":40.41,"l":37.8,"c":38.22,"v":361200},{"d":"2019-08-28","o":37.83,"h":38.33,"l":37.23,"c":37.52,"v":481500},{"d":"2019-08-29","o":38,"h":38.32,"l":37.19,"c":37.53,"v":617300},{"d":"2019-08-30","o":37.52,"h":38.18,"l":37.05,"c":37.95,"v":298800},{"d":"2019-09-03","o":38.02,"h":38.27,"l":35.63,"c":36.2,"v":695200},{"d":"2019-09-04","o":37,"h":37,"l":34.55,"c":35.79,"v":798600},{"d":"2019-09-05","o":35.83,"h":36.39,"l":34.98,"c":35.27,"v":577200},{"d":"2019-09-06","o":35.26,"h":35.37,"l":34.2,"c":34.31,"v":547800},{"d":"2019-09-09","o":34.62,"h":34.69,"l":33.17,"c":33.5,"v":690300},{"d":"2019-09-10","o":33.45,"h":36.19,"l":33.32,"c":35.58,"v":688900},{"d":"2019-09-11","o":35.68,"h":38.2,"l":35.51,"c":37.9,"v":761700},{"d":"2019-09-12","o":38.37,"h":38.9,"l":36.67,"c":38.15,"v":763300},{"d":"2019-09-13","o":38.27,"h":38.48,"l":36.67,"c":37.74,"v":927400},{"d":"2019-09-16","o":37.5,"h":38.31,"l":36.8,"c":37.71,"v":617500},{"d":"2019-09-17","o":37.64,"h":38.06,"l":36.24,"c":36.58,"v":429600},{"d":"2019-09-18","o":36.72,"h":37.25,"l":36.24,"c":36.5,"v":400100},{"d":"2019-09-19","o":36.56,"h":37.04,"l":35.97,"c":36.04,"v":437000},{"d":"2019-09-20","o":36.01,"h":37.17,"l":35.8,"c":36.31,"v":607800},{"d":"2019-09-23","o":37.4,"h":37.75,"l":36.49,"c":36.61,"v":509500},{"d":"2019-09-24","o":36.8,"h":36.98,"l":34.45,"c":35.53,"v":769900},{"d":"2019-09-25","o":35.36,"h":36.22,"l":34.96,"c":35.49,"v":474500},{"d":"2019-09-26","o":35.25,"h":35.39,"l":33.92,"c":34.01,"v":393100},{"d":"2019-09-27","o":33.82,"h":35.35,"l":33.71,"c":34.45,"v":621800},{"d":"2019-09-30","o":34.71,"h":34.84,"l":31.46,"c":32.4,"v":1262400},{"d":"2019-10-01","o":32.79,"h":33.86,"l":32,"c":33.59,"v":1038700},{"d":"2019-10-02","o":32.83,"h":33.69,"l":31.78,"c":32.88,"v":539500},{"d":"2019-10-03","o":32.87,"h":34.88,"l":32.87,"c":34.72,"v":767800},{"d":"2019-10-04","o":34.73,"h":35.35,"l":33.38,"c":34.16,"v":517500},{"d":"2019-10-07","o":34.07,"h":34.28,"l":33.53,"c":33.91,"v":277000},{"d":"2019-10-08","o":33.5,"h":33.59,"l":31.62,"c":31.74,"v":543100},{"d":"2019-10-09","o":31.88,"h":32.32,"l":31.26,"c":31.5,"v":395500},{"d":"2019-10-10","o":31.46,"h":32.44,"l":31.02,"c":31.81,"v":474900},{"d":"2019-10-11","o":32.32,"h":32.96,"l":31.96,"c":32.62,"v":381800},{"d":"2019-10-14","o":32.5,"h":33.08,"l":31.48,"c":32.35,"v":414000},{"d":"2019-10-15","o":32.49,"h":34.13,"l":32.26,"c":34.01,"v":506800},{"d":"2019-10-16","o":33.97,"h":34.53,"l":32.93,"c":33.73,"v":483000},{"d":"2019-10-17","o":33.84,"h":34.91,"l":33.2,"c":33.74,"v":465000},{"d":"2019-10-18","o":33.42,"h":33.8,"l":32.56,"c":33.07,"v":1384600},{"d":"2019-10-21","o":33.54,"h":33.82,"l":32.54,"c":33.42,"v":1072000},{"d":"2019-10-22","o":33.54,"h":33.98,"l":32.22,"c":32.52,"v":565400},{"d":"2019-10-23","o":32.55,"h":33.4,"l":32.34,"c":32.45,"v":614400},{"d":"2019-10-24","o":32.45,"h":32.8,"l":31.76,"c":31.91,"v":407700},{"d":"2019-10-25","o":31.82,"h":33.4,"l":31.8,"c":32.82,"v":594400},{"d":"2019-10-28","o":33.36,"h":33.43,"l":32.48,"c":32.82,"v":967700},{"d":"2019-10-29","o":32.81,"h":33.27,"l":31.71,"c":31.91,"v":786100},{"d":"2019-10-30","o":31.8,"h":32.26,"l":31.03,"c":31.62,"v":1041900},{"d":"2019-10-31","o":31.69,"h":31.96,"l":28.36,"c":30.08,"v":2258500},{"d":"2019-11-01","o":30.71,"h":34.01,"l":30.22,"c":33.64,"v":1194300},{"d":"2019-11-04","o":33.95,"h":34.2,"l":33.19,"c":34,"v":602200},{"d":"2019-11-05","o":33.4,"h":35.55,"l":33.21,"c":34.52,"v":745500},{"d":"2019-11-06","o":34.83,"h":35.14,"l":33.52,"c":33.78,"v":505900},{"d":"2019-11-07","o":31.78,"h":34.33,"l":30.91,"c":33.77,"v":1907400},{"d":"2019-11-08","o":32.09,"h":35.05,"l":32,"c":33.56,"v":5729100},{"d":"2019-11-11","o":33.46,"h":33.78,"l":32.3,"c":32.43,"v":1368000},{"d":"2019-11-12","o":32.43,"h":34.31,"l":32.21,"c":33.99,"v":1280500},{"d":"2019-11-13","o":34.01,"h":35.03,"l":33.73,"c":34.32,"v":595100},{"d":"2019-11-14","o":34.33,"h":34.69,"l":33.15,"c":34.21,"v":637800},{"d":"2019-11-15","o":34.86,"h":36.22,"l":34.54,"c":35.68,"v":974700},{"d":"2019-11-18","o":36.42,"h":37.06,"l":35.87,"c":36.14,"v":1122500},{"d":"2019-11-19","o":36.29,"h":37.5,"l":36.08,"c":36.63,"v":1047600},{"d":"2019-11-20","o":36.27,"h":37.26,"l":36.15,"c":37,"v":823300},{"d":"2019-11-21","o":36.9,"h":38.35,"l":36.51,"c":38.18,"v":753400},{"d":"2019-11-22","o":38.32,"h":38.32,"l":36.63,"c":37.33,"v":958100},{"d":"2019-11-25","o":38.44,"h":38.54,"l":37,"c":37.86,"v":937300},{"d":"2019-11-26","o":38.25,"h":38.54,"l":36.58,"c":37.3,"v":1006500},{"d":"2019-11-27","o":37.54,"h":39.3,"l":36.58,"c":39.06,"v":960100},{"d":"2019-11-29","o":38.81,"h":39.49,"l":38,"c":38.9,"v":384400},{"d":"2019-12-02","o":38.99,"h":39.46,"l":38.03,"c":38.72,"v":702000},{"d":"2019-12-03","o":38.45,"h":39.3,"l":38.4,"c":39.11,"v":534900},{"d":"2019-12-04","o":39.37,"h":40.34,"l":38.4,"c":40.26,"v":1187700},{"d":"2019-12-05","o":40.48,"h":40.66,"l":39.44,"c":40.08,"v":722900},{"d":"2019-12-06","o":40.41,"h":40.96,"l":39.92,"c":40.94,"v":591000},{"d":"2019-12-09","o":45.9,"h":47.43,"l":41.73,"c":41.97,"v":2045700},{"d":"2019-12-10","o":42.5,"h":44.57,"l":41.88,"c":44.25,"v":1079800},{"d":"2019-12-11","o":44.32,"h":44.97,"l":43.39,"c":44.08,"v":772900},{"d":"2019-12-12","o":43.94,"h":46.32,"l":43.9,"c":45.7,"v":820100},{"d":"2019-12-13","o":45.52,"h":46.75,"l":45.03,"c":46.7,"v":670300},{"d":"2019-12-16","o":46.91,"h":47.1,"l":44.7,"c":45.91,"v":1258000},{"d":"2019-12-17","o":47.34,"h":47.46,"l":45.44,"c":47.12,"v":847800},{"d":"2019-12-18","o":46.9,"h":47.25,"l":46.45,"c":47.14,"v":670600},{"d":"2019-12-19","o":47.22,"h":48.2,"l":47.05,"c":47.9,"v":853900},{"d":"2019-12-20","o":48.08,"h":48.91,"l":47.24,"c":48.59,"v":1587500},{"d":"2019-12-23","o":48.92,"h":49.88,"l":48.05,"c":49.67,"v":571900},{"d":"2019-12-24","o":49.85,"h":50.24,"l":49.53,"c":50.23,"v":213900},{"d":"2019-12-26","o":50.38,"h":50.72,"l":49.96,"c":50.59,"v":453300},{"d":"2019-12-27","o":50.74,"h":50.74,"l":48.44,"c":48.48,"v":441600},{"d":"2019-12-30","o":48.23,"h":48.93,"l":47.77,"c":47.96,"v":465000},{"d":"2019-12-31","o":47.66,"h":48.72,"l":47.29,"c":47.75,"v":423500},{"d":"2020-01-02","o":48.49,"h":48.54,"l":46.9,"c":47.52,"v":844600},{"d":"2020-01-03","o":46.86,"h":47.85,"l":46.39,"c":47.29,"v":369400},{"d":"2020-01-06","o":46.9,"h":48.54,"l":46.11,"c":48.49,"v":636600},{"d":"2020-01-07","o":48.63,"h":49.36,"l":47.92,"c":49.11,"v":606900},{"d":"2020-01-08","o":49.12,"h":50.24,"l":48.63,"c":50.15,"v":601800},{"d":"2020-01-09","o":50.64,"h":50.67,"l":48.48,"c":48.57,"v":993600},{"d":"2020-01-10","o":48.76,"h":50.3,"l":48.28,"c":48.33,"v":613900},{"d":"2020-01-13","o":48.12,"h":48.17,"l":44.3,"c":45.31,"v":1201100},{"d":"2020-01-14","o":46.77,"h":49.67,"l":46.28,"c":49.23,"v":1058800},{"d":"2020-01-15","o":49.05,"h":51.82,"l":49.05,"c":50.21,"v":1045700},{"d":"2020-01-16","o":50.69,"h":51.57,"l":49.95,"c":51.55,"v":1318400},{"d":"2020-01-17","o":51.75,"h":53.27,"l":51.71,"c":52.86,"v":1621400},{"d":"2020-01-21","o":52.67,"h":54.44,"l":51.98,"c":53.8,"v":925100},{"d":"2020-01-22","o":53.8,"h":54.68,"l":53.67,"c":53.81,"v":782900},{"d":"2020-01-23","o":53.76,"h":54.17,"l":53.06,"c":53.25,"v":573200},{"d":"2020-01-24","o":53.19,"h":54.1,"l":52.39,"c":53.03,"v":758400},{"d":"2020-01-27","o":51.8,"h":53.13,"l":50.95,"c":52.69,"v":668800},{"d":"2020-01-28","o":53.28,"h":53.59,"l":52.12,"c":52.56,"v":468600},{"d":"2020-01-29","o":52.58,"h":53.55,"l":52.23,"c":53.19,"v":285800},{"d":"2020-01-30","o":52.59,"h":52.89,"l":51.05,"c":52.05,"v":442500},{"d":"2020-01-31","o":51.81,"h":51.96,"l":48.58,"c":48.73,"v":922100},{"d":"2020-02-03","o":49.03,"h":49.75,"l":48.66,"c":49.61,"v":561400},{"d":"2020-02-04","o":50.23,"h":50.33,"l":49.44,"c":49.85,"v":501800},{"d":"2020-02-05","o":50.24,"h":50.47,"l":49.04,"c":49.61,"v":759700},{"d":"2020-02-06","o":49.82,"h":49.82,"l":47.87,"c":48.37,"v":540900},{"d":"2020-02-07","o":47.98,"h":48.53,"l":47.01,"c":48.2,"v":380800},{"d":"2020-02-10","o":48.14,"h":48.72,"l":47.68,"c":48.56,"v":364100},{"d":"2020-02-11","o":48.96,"h":50.28,"l":48.53,"c":48.86,"v":331200},{"d":"2020-02-12","o":49.11,"h":49.78,"l":47.72,"c":49.37,"v":768600},{"d":"2020-02-13","o":50.02,"h":52.84,"l":49.47,"c":52.01,"v":690500},{"d":"2020-02-14","o":52.58,"h":52.99,"l":51.35,"c":51.51,"v":534600},{"d":"2020-02-18","o":51.3,"h":53.34,"l":51.22,"c":53.28,"v":499100},{"d":"2020-02-19","o":53.55,"h":53.9,"l":52.26,"c":53.04,"v":516200},{"d":"2020-02-20","o":53,"h":54.08,"l":52.53,"c":53.68,"v":544100},{"d":"2020-02-21","o":53.43,"h":53.61,"l":52.8,"c":53.11,"v":449300},{"d":"2020-02-24","o":51.16,"h":51.46,"l":47.72,"c":49.67,"v":625000},{"d":"2020-02-25","o":49.67,"h":50.17,"l":45.72,"c":46.71,"v":754200},{"d":"2020-02-26","o":47.12,"h":48.44,"l":46.51,"c":48.37,"v":526000},{"d":"2020-02-27","o":47.32,"h":47.76,"l":44.41,"c":44.59,"v":1016700},{"d":"2020-02-28","o":43.05,"h":47.56,"l":42.77,"c":47.48,"v":823500},{"d":"2020-03-02","o":47.3,"h":49.35,"l":45.85,"c":49.34,"v":649200},{"d":"2020-03-03","o":49.53,"h":49.86,"l":46.56,"c":46.78,"v":701100},{"d":"2020-03-04","o":47.85,"h":48.43,"l":46.35,"c":48.43,"v":657600},{"d":"2020-03-05","o":46.88,"h":49.7,"l":46.85,"c":48.6,"v":564000},{"d":"2020-03-06","o":47.11,"h":48.77,"l":46.52,"c":46.9,"v":457000},{"d":"2020-03-09","o":44.22,"h":46.71,"l":42.61,"c":44.25,"v":531000},{"d":"2020-03-10","o":45.49,"h":46.6,"l":41.71,"c":45.72,"v":634000},{"d":"2020-03-11","o":44.39,"h":45.15,"l":40.21,"c":40.87,"v":718800},{"d":"2020-03-12","o":38.03,"h":40.39,"l":35.67,"c":35.68,"v":925700},{"d":"2020-03-13","o":37.77,"h":38,"l":31.91,"c":37.07,"v":1014400},{"d":"2020-03-16","o":30.21,"h":35.91,"l":30.21,"c":32.6,"v":982200},{"d":"2020-03-17","o":33.53,"h":35.8,"l":31.08,"c":32.37,"v":1163100},{"d":"2020-03-18","o":30.78,"h":33.01,"l":27.77,"c":31.52,"v":1215600},{"d":"2020-03-19","o":31.52,"h":35,"l":31.52,"c":32.75,"v":635900},{"d":"2020-03-20","o":33.14,"h":36.52,"l":32.53,"c":33.3,"v":856600},{"d":"2020-03-23","o":33.3,"h":35.84,"l":32.67,"c":34.04,"v":694500},{"d":"2020-03-24","o":35.49,"h":36.1,"l":34.06,"c":36.09,"v":591100},{"d":"2020-03-25","o":35.53,"h":39.33,"l":35.22,"c":37.36,"v":597000},{"d":"2020-03-26","o":37.04,"h":40.42,"l":36.15,"c":37.75,"v":676100},{"d":"2020-03-27","o":36.99,"h":37.75,"l":35.03,"c":35.07,"v":719700},{"d":"2020-03-30","o":35.58,"h":36.26,"l":34.13,"c":35.4,"v":856200},{"d":"2020-03-31","o":35.46,"h":36.07,"l":34.5,"c":35.48,"v":708000},{"d":"2020-04-01","o":34.51,"h":36.32,"l":34.13,"c":34.45,"v":739200},{"d":"2020-04-02","o":34.08,"h":37.65,"l":34.08,"c":37.24,"v":828900},{"d":"2020-04-03","o":36.8,"h":38.44,"l":36,"c":37.49,"v":715000},{"d":"2020-04-06","o":38.75,"h":39.55,"l":37.01,"c":39.5,"v":690300},{"d":"2020-04-07","o":40.28,"h":40.78,"l":37.55,"c":38.18,"v":663800},{"d":"2020-04-08","o":38.74,"h":40.92,"l":38.07,"c":40.66,"v":534700},{"d":"2020-04-09","o":40.92,"h":42.33,"l":38.8,"c":39.88,"v":540000},{"d":"2020-04-13","o":39.55,"h":40.2,"l":38.97,"c":39.78,"v":461500},{"d":"2020-04-14","o":40.34,"h":42.13,"l":39.92,"c":42.04,"v":750300},{"d":"2020-04-15","o":41.6,"h":42.93,"l":41.2,"c":42.21,"v":505700},{"d":"2020-04-16","o":42.34,"h":43.35,"l":41.45,"c":43.21,"v":506600},{"d":"2020-04-17","o":44.26,"h":45.7,"l":43.68,"c":45.39,"v":926100},{"d":"2020-04-20","o":44.9,"h":47.48,"l":44.57,"c":46.37,"v":921300},{"d":"2020-04-21","o":46.35,"h":46.99,"l":44.35,"c":45.4,"v":816800},{"d":"2020-04-22","o":45.91,"h":46.17,"l":44.71,"c":45.21,"v":347200},{"d":"2020-04-23","o":45.33,"h":46.5,"l":44.49,"c":45.03,"v":593900},{"d":"2020-04-24","o":45.36,"h":46.69,"l":44.08,"c":46.5,"v":820000},{"d":"2020-04-27","o":47,"h":47.5,"l":46.6,"c":46.92,"v":706900},{"d":"2020-04-28","o":47.3,"h":47.43,"l":44.59,"c":44.77,"v":566900},{"d":"2020-04-29","o":45.42,"h":45.42,"l":43.41,"c":43.55,"v":669900},{"d":"2020-04-30","o":43.08,"h":43.75,"l":39.34,"c":41.14,"v":1443400},{"d":"2020-05-01","o":40.47,"h":41.25,"l":36.41,"c":37.01,"v":1114300},{"d":"2020-05-04","o":37.48,"h":38.44,"l":36.02,"c":38.4,"v":1195200},{"d":"2020-05-05","o":39.62,"h":41.29,"l":38.91,"c":39.45,"v":874100},{"d":"2020-05-06","o":39.53,"h":40.02,"l":38.67,"c":38.81,"v":543000},{"d":"2020-05-07","o":39.21,"h":40.17,"l":39.13,"c":39.31,"v":554600},{"d":"2020-05-08","o":39.46,"h":40.76,"l":39.26,"c":39.61,"v":504100},{"d":"2020-05-11","o":40.08,"h":44.6,"l":39.78,"c":44.13,"v":1226300},{"d":"2020-05-12","o":44.43,"h":48.39,"l":44.43,"c":45.65,"v":1492400},{"d":"2020-05-13","o":45.75,"h":47.85,"l":43.89,"c":45.56,"v":812200},{"d":"2020-05-14","o":45.18,"h":45.6,"l":43.18,"c":44.75,"v":761000},{"d":"2020-05-15","o":44.29,"h":46.64,"l":43.68,"c":46.29,"v":533000},{"d":"2020-05-18","o":47.25,"h":49.29,"l":46.85,"c":48.83,"v":684500},{"d":"2020-05-19","o":48.76,"h":49.55,"l":47.05,"c":47.85,"v":437100},{"d":"2020-05-20","o":48.58,"h":50.22,"l":48.21,"c":50.15,"v":712700},{"d":"2020-05-21","o":50.21,"h":50.74,"l":49.75,"c":50.15,"v":651500},{"d":"2020-05-22","o":49.84,"h":52.79,"l":49.84,"c":52.78,"v":519800},{"d":"2020-05-26","o":53.11,"h":54.53,"l":51.81,"c":52.45,"v":780400},{"d":"2020-05-27","o":52.82,"h":54.48,"l":51.18,"c":53.04,"v":1300800},{"d":"2020-05-28","o":52.95,"h":54.18,"l":52.78,"c":53.35,"v":645100},{"d":"2020-05-29","o":53.34,"h":53.34,"l":49.89,"c":51.74,"v":761000},{"d":"2020-06-01","o":51.67,"h":53.16,"l":50.91,"c":52.1,"v":588200},{"d":"2020-06-02","o":51.95,"h":52.75,"l":51.24,"c":52.29,"v":507800},{"d":"2020-06-03","o":52.33,"h":52.89,"l":50.97,"c":51.04,"v":487400},{"d":"2020-06-04","o":50.74,"h":52.13,"l":49.26,"c":49.57,"v":401800},{"d":"2020-06-05","o":50.25,"h":51.22,"l":48.27,"c":50.66,"v":522900},{"d":"2020-06-08","o":50.75,"h":52.38,"l":49.74,"c":52.23,"v":427800},{"d":"2020-06-09","o":52.11,"h":53.16,"l":51.64,"c":51.76,"v":378500},{"d":"2020-06-10","o":52.11,"h":53.8,"l":51.44,"c":52.77,"v":460200},{"d":"2020-06-11","o":51.9,"h":51.99,"l":50.35,"c":50.67,"v":875400},{"d":"2020-06-12","o":52.01,"h":53.22,"l":45.15,"c":47.14,"v":1434100},{"d":"2020-06-15","o":46.95,"h":48.59,"l":46.49,"c":48.3,"v":1110900},{"d":"2020-06-16","o":49.58,"h":49.7,"l":47.51,"c":48.48,"v":633300},{"d":"2020-06-17","o":48.73,"h":49.07,"l":47.63,"c":48.02,"v":647000},{"d":"2020-06-18","o":47.93,"h":48.84,"l":47.52,"c":48,"v":521500},{"d":"2020-06-19","o":47.88,"h":48.52,"l":47.65,"c":48.13,"v":1360200},{"d":"2020-06-22","o":47.93,"h":49.26,"l":46.59,"c":48.22,"v":1055700},{"d":"2020-06-23","o":48.9,"h":52.23,"l":48.59,"c":51.87,"v":651400},{"d":"2020-06-24","o":51.61,"h":53.49,"l":50.5,"c":50.51,"v":508200},{"d":"2020-06-25","o":50.5,"h":52.93,"l":50.3,"c":52.93,"v":425400},{"d":"2020-06-26","o":52.61,"h":52.76,"l":50.91,"c":51.71,"v":665600},{"d":"2020-06-29","o":51.82,"h":53.84,"l":50.93,"c":53.02,"v":480500},{"d":"2020-06-30","o":52.88,"h":53.65,"l":51.82,"c":53.48,"v":558700},{"d":"2020-07-01","o":53.68,"h":56.31,"l":53.24,"c":55.64,"v":642700},{"d":"2020-07-02","o":56.09,"h":56.75,"l":55.09,"c":55.69,"v":678500},{"d":"2020-07-06","o":56.2,"h":56.2,"l":54.13,"c":54.85,"v":1268900},{"d":"2020-07-07","o":54.74,"h":56.03,"l":53.77,"c":54.33,"v":549600},{"d":"2020-07-08","o":54.65,"h":55.74,"l":54.24,"c":54.86,"v":502000},{"d":"2020-07-09","o":55.13,"h":55.24,"l":52.45,"c":53.37,"v":924900},{"d":"2020-07-10","o":53.07,"h":54.08,"l":52.63,"c":52.9,"v":300900},{"d":"2020-07-13","o":53.03,"h":53.5,"l":50.4,"c":50.4,"v":375800},{"d":"2020-07-14","o":50.4,"h":50.98,"l":48.18,"c":50.81,"v":761700},{"d":"2020-07-15","o":51.6,"h":52.41,"l":50.88,"c":52.19,"v":293800},{"d":"2020-07-16","o":51.65,"h":52.19,"l":50.56,"c":51.87,"v":379800},{"d":"2020-07-17","o":51.92,"h":54.16,"l":51.43,"c":53.61,"v":516100},{"d":"2020-07-20","o":54.39,"h":55.97,"l":53.92,"c":55.93,"v":474300},{"d":"2020-07-21","o":55.95,"h":56.22,"l":53.7,"c":54.01,"v":292400},{"d":"2020-07-22","o":53.94,"h":54.78,"l":52.57,"c":53.02,"v":243300},{"d":"2020-07-23","o":52.64,"h":54.17,"l":51.95,"c":52.18,"v":382100},{"d":"2020-07-24","o":51.59,"h":51.59,"l":49.9,"c":50.8,"v":590900},{"d":"2020-07-27","o":51.32,"h":52.91,"l":51.32,"c":52.78,"v":380900},{"d":"2020-07-28","o":52.64,"h":52.99,"l":51.2,"c":51.29,"v":275000},{"d":"2020-07-29","o":51.24,"h":51.68,"l":49.26,"c":49.4,"v":755300},{"d":"2020-07-30","o":48.5,"h":50.18,"l":47.29,"c":47.45,"v":672400},{"d":"2020-07-31","o":48.3,"h":48.3,"l":44.97,"c":45.32,"v":646500},{"d":"2020-08-03","o":45.71,"h":47.1,"l":45.32,"c":46.95,"v":733900},{"d":"2020-08-04","o":47.05,"h":47.57,"l":43.45,"c":44.11,"v":838400},{"d":"2020-08-05","o":43.92,"h":44.37,"l":43.09,"c":43.3,"v":623200},{"d":"2020-08-06","o":43.28,"h":43.92,"l":42.48,"c":43.4,"v":804500},{"d":"2020-08-07","o":43.67,"h":43.86,"l":42.41,"c":43.24,"v":551800},{"d":"2020-08-10","o":43.14,"h":43.27,"l":41.25,"c":42.15,"v":1094000},{"d":"2020-08-11","o":42.05,"h":42.05,"l":40.37,"c":40.4,"v":607600},{"d":"2020-08-12","o":40.56,"h":41.71,"l":40.08,"c":40.3,"v":623400},{"d":"2020-08-13","o":40.81,"h":41.28,"l":39.93,"c":41.08,"v":983500},{"d":"2020-08-14","o":41.03,"h":41.38,"l":40.38,"c":40.55,"v":432900},{"d":"2020-08-17","o":41.57,"h":41.83,"l":40.63,"c":41.67,"v":436500},{"d":"2020-08-18","o":41.48,"h":41.7,"l":40,"c":40.22,"v":360200},{"d":"2020-08-19","o":40.25,"h":40.7,"l":39.14,"c":39.91,"v":674800},{"d":"2020-08-20","o":39.86,"h":40.19,"l":39.17,"c":39.86,"v":438500},{"d":"2020-08-21","o":39.85,"h":39.86,"l":39.12,"c":39.57,"v":530500},{"d":"2020-08-24","o":39.69,"h":39.69,"l":37.76,"c":38.16,"v":519900},{"d":"2020-08-25","o":37.7,"h":38.9,"l":36.12,"c":38.62,"v":959400},{"d":"2020-08-26","o":38.51,"h":39.31,"l":38.38,"c":38.63,"v":751000},{"d":"2020-08-27","o":38.45,"h":39.58,"l":38.36,"c":39.2,"v":370800},{"d":"2020-08-28","o":38.97,"h":40.19,"l":38.95,"c":40.08,"v":443100},{"d":"2020-08-31","o":40.37,"h":41.78,"l":39.97,"c":41.01,"v":761100},{"d":"2020-09-01","o":40.75,"h":41.24,"l":39.5,"c":39.76,"v":596100},{"d":"2020-09-02","o":39.93,"h":41.44,"l":39.77,"c":41.26,"v":618700},{"d":"2020-09-03","o":40.97,"h":41.74,"l":39.78,"c":40.87,"v":716800},{"d":"2020-09-04","o":40.63,"h":40.89,"l":38.75,"c":40.39,"v":490700},{"d":"2020-09-08","o":40.19,"h":40.36,"l":39.06,"c":39.29,"v":392900},{"d":"2020-09-09","o":39.93,"h":40.2,"l":38,"c":39.6,"v":722500},{"d":"2020-09-10","o":39.8,"h":40.23,"l":38.32,"c":38.32,"v":371800},{"d":"2020-09-11","o":38.42,"h":38.43,"l":36.91,"c":36.97,"v":637700},{"d":"2020-09-14","o":37.47,"h":38.77,"l":37.31,"c":38.43,"v":632300},{"d":"2020-09-15","o":38.9,"h":39.1,"l":38.09,"c":38.28,"v":335000},{"d":"2020-09-16","o":38.28,"h":39.25,"l":38.28,"c":38.4,"v":429000},{"d":"2020-09-17","o":37.9,"h":38.84,"l":37.61,"c":38.67,"v":324100},{"d":"2020-09-18","o":38.99,"h":38.99,"l":37.67,"c":38.46,"v":987200},{"d":"2020-09-21","o":37.85,"h":37.85,"l":36.01,"c":36.48,"v":454200},{"d":"2020-09-22","o":36.46,"h":36.87,"l":35.5,"c":36.6,"v":565300},{"d":"2020-09-23","o":36.55,"h":36.77,"l":35.29,"c":35.34,"v":715200},{"d":"2020-09-24","o":34.94,"h":35,"l":33.45,"c":33.87,"v":616000},{"d":"2020-09-25","o":33.8,"h":34.68,"l":33.64,"c":34.44,"v":867900},{"d":"2020-09-28","o":35,"h":35.63,"l":34.03,"c":35.25,"v":493500},{"d":"2020-09-29","o":35.26,"h":35.79,"l":34.39,"c":34.4,"v":670600},{"d":"2020-09-30","o":34.43,"h":35.53,"l":34.43,"c":35,"v":905500},{"d":"2020-10-01","o":35.14,"h":35.87,"l":34.67,"c":34.95,"v":815000},{"d":"2020-10-02","o":34.18,"h":34.98,"l":33.02,"c":33.42,"v":793000},{"d":"2020-10-05","o":33.79,"h":36.88,"l":33.55,"c":36.35,"v":1550300},{"d":"2020-10-06","o":36,"h":36.71,"l":35.4,"c":35.56,"v":788200},{"d":"2020-10-07","o":35.84,"h":36.37,"l":35.1,"c":36.12,"v":527100},{"d":"2020-10-08","o":36.78,"h":37.22,"l":36.43,"c":36.61,"v":511400},{"d":"2020-10-09","o":36.79,"h":36.99,"l":35.5,"c":35.61,"v":341300},{"d":"2020-10-12","o":35.85,"h":36.12,"l":35.19,"c":35.62,"v":570400},{"d":"2020-10-13","o":35.81,"h":36.14,"l":34.96,"c":35.16,"v":944300},{"d":"2020-10-14","o":35.4,"h":36.77,"l":35.12,"c":36.4,"v":1815900},{"d":"2020-10-15","o":36.08,"h":36.5,"l":34.87,"c":35.17,"v":685100},{"d":"2020-10-16","o":35.13,"h":36.77,"l":34.95,"c":35.87,"v":1787300},{"d":"2020-10-19","o":35.5,"h":36,"l":34.75,"c":35.28,"v":813400},{"d":"2020-10-20","o":35.63,"h":36.07,"l":35.46,"c":35.5,"v":555200},{"d":"2020-10-21","o":35.49,"h":35.94,"l":35.07,"c":35.39,"v":632800},{"d":"2020-10-22","o":37.69,"h":38.98,"l":36.69,"c":38.87,"v":1713800},{"d":"2020-10-23","o":38.87,"h":39.15,"l":37.42,"c":38.04,"v":714100},{"d":"2020-10-26","o":37.68,"h":38.48,"l":36.88,"c":37.48,"v":647200},{"d":"2020-10-27","o":37.53,"h":39.03,"l":37.02,"c":39,"v":418100},{"d":"2020-10-28","o":38.4,"h":38.83,"l":37.67,"c":38.18,"v":359900},{"d":"2020-10-29","o":38.46,"h":39.73,"l":37.46,"c":39.24,"v":1084400},{"d":"2020-10-30","o":38.96,"h":40.13,"l":38.28,"c":40.07,"v":714700},{"d":"2020-11-02","o":39.92,"h":40.67,"l":38.94,"c":40.14,"v":554400},{"d":"2020-11-03","o":40.28,"h":41.75,"l":40.26,"c":41.45,"v":516800},{"d":"2020-11-04","o":41.41,"h":44.14,"l":40.25,"c":41.52,"v":1159700},{"d":"2020-11-05","o":41.8,"h":42.49,"l":40.19,"c":42.08,"v":634100},{"d":"2020-11-06","o":41.85,"h":42.12,"l":37.76,"c":39.23,"v":1075800},{"d":"2020-11-09","o":40.91,"h":42.55,"l":40.1,"c":40.65,"v":632400},{"d":"2020-11-10","o":41,"h":42.24,"l":40.03,"c":41.59,"v":640200},{"d":"2020-11-11","o":41.65,"h":42.31,"l":41.12,"c":41.62,"v":485800},{"d":"2020-11-12","o":41.23,"h":42,"l":41.1,"c":41.49,"v":404600},{"d":"2020-11-13","o":41.74,"h":42.43,"l":41.4,"c":41.53,"v":311700},{"d":"2020-11-16","o":42.26,"h":42.3,"l":39.67,"c":39.92,"v":576100},{"d":"2020-11-17","o":39.84,"h":40.13,"l":39.14,"c":39.61,"v":333000},{"d":"2020-11-18","o":39.91,"h":41.72,"l":39.49,"c":40.17,"v":427600},{"d":"2020-11-19","o":40.62,"h":42.08,"l":39.9,"c":41.79,"v":542800},{"d":"2020-11-20","o":42.05,"h":43.93,"l":41.89,"c":43.59,"v":653900},{"d":"2020-11-23","o":43.61,"h":44.98,"l":43.46,"c":44.03,"v":508200},{"d":"2020-11-24","o":44.66,"h":45.75,"l":44.05,"c":45.36,"v":592800},{"d":"2020-11-25","o":45.61,"h":46.44,"l":45.01,"c":45.66,"v":493200},{"d":"2020-11-27","o":45.68,"h":45.82,"l":43.91,"c":44.67,"v":197100},{"d":"2020-11-30","o":44.99,"h":46.34,"l":44.35,"c":46.32,"v":422000},{"d":"2020-12-01","o":48.95,"h":49.98,"l":46.29,"c":46.54,"v":1100700},{"d":"2020-12-02","o":46.65,"h":47.15,"l":45.32,"c":46.43,"v":384000},{"d":"2020-12-03","o":46.32,"h":46.49,"l":44.83,"c":45.25,"v":522600},{"d":"2020-12-04","o":45.56,"h":46.15,"l":44.3,"c":44.7,"v":424800},{"d":"2020-12-07","o":44.73,"h":45.47,"l":43.2,"c":43.79,"v":528500},{"d":"2020-12-08","o":39.5,"h":39.5,"l":36.37,"c":36.78,"v":2751200},{"d":"2020-12-09","o":37.24,"h":37.5,"l":33.58,"c":33.8,"v":1927000},{"d":"2020-12-10","o":33.89,"h":35.09,"l":33.21,"c":33.84,"v":1239800},{"d":"2020-12-11","o":33.8,"h":34.4,"l":32.74,"c":33.71,"v":741700},{"d":"2020-12-14","o":34.01,"h":35.51,"l":33.99,"c":34.15,"v":808800},{"d":"2020-12-15","o":34.4,"h":34.6,"l":33.82,"c":34.39,"v":627400},{"d":"2020-12-16","o":34.39,"h":34.51,"l":33.91,"c":34.03,"v":371400},{"d":"2020-12-17","o":34.09,"h":34.4,"l":32.47,"c":33.42,"v":776400},{"d":"2020-12-18","o":33.42,"h":33.8,"l":32.91,"c":33.21,"v":1572200},{"d":"2020-12-21","o":44.11,"h":45.91,"l":40.01,"c":42.62,"v":5803300},{"d":"2020-12-22","o":41.84,"h":42.88,"l":41.35,"c":41.85,"v":1536600},{"d":"2020-12-23","o":41.48,"h":44.15,"l":41.15,"c":43.81,"v":784900},{"d":"2020-12-24","o":44.31,"h":45.64,"l":43.84,"c":45.15,"v":363700},{"d":"2020-12-28","o":45.25,"h":45.98,"l":44.41,"c":44.54,"v":691800},{"d":"2020-12-29","o":44.98,"h":45.56,"l":43.76,"c":44.31,"v":731700},{"d":"2020-12-30","o":44.43,"h":46.38,"l":44.41,"c":44.52,"v":410200},{"d":"2020-12-31","o":44.25,"h":44.44,"l":42.9,"c":43.33,"v":579700},{"d":"2021-01-04","o":43.03,"h":44.59,"l":42.87,"c":44.3,"v":535800},{"d":"2021-01-05","o":43.78,"h":44.72,"l":43.64,"c":44.29,"v":985300},{"d":"2021-01-06","o":44.02,"h":45.16,"l":43.44,"c":44.23,"v":646300},{"d":"2021-01-07","o":44.6,"h":47.28,"l":43.77,"c":46.66,"v":819000},{"d":"2021-01-08","o":46.96,"h":47.97,"l":45.29,"c":45.83,"v":652900},{"d":"2021-01-11","o":45.61,"h":47.49,"l":44.76,"c":46.72,"v":676100},{"d":"2021-01-12","o":46.73,"h":48.4,"l":45.81,"c":46.53,"v":568700},{"d":"2021-01-13","o":46.4,"h":48.01,"l":46.31,"c":46.5,"v":1115600},{"d":"2021-01-14","o":47.42,"h":47.42,"l":45.79,"c":45.95,"v":591600},{"d":"2021-01-15","o":45.99,"h":46.5,"l":44.26,"c":45.67,"v":1442600},{"d":"2021-01-19","o":46.21,"h":47.14,"l":45.68,"c":46.55,"v":1324500},{"d":"2021-01-20","o":46.99,"h":48.29,"l":45.82,"c":45.96,"v":559400},{"d":"2021-01-21","o":46.22,"h":47.99,"l":44.78,"c":47.75,"v":1275700},{"d":"2021-01-22","o":47.02,"h":47.95,"l":46.33,"c":47.47,"v":550000},{"d":"2021-01-25","o":47.86,"h":49.75,"l":47.02,"c":49.5,"v":827000},{"d":"2021-01-26","o":49.61,"h":50.25,"l":47.89,"c":48.04,"v":554700},{"d":"2021-01-27","o":48.34,"h":48.57,"l":45.76,"c":45.84,"v":784800},{"d":"2021-01-28","o":46.25,"h":46.54,"l":44.79,"c":45.44,"v":631000},{"d":"2021-01-29","o":45.88,"h":48.21,"l":45.45,"c":46.97,"v":698600},{"d":"2021-02-01","o":47.5,"h":49.12,"l":47.25,"c":48.79,"v":462200},{"d":"2021-02-02","o":49.05,"h":50.98,"l":49,"c":50.7,"v":678000},{"d":"2021-02-03","o":50.5,"h":52.48,"l":50.5,"c":51.25,"v":433100},{"d":"2021-02-04","o":51.53,"h":51.53,"l":50.04,"c":50.49,"v":391900},{"d":"2021-02-05","o":50.94,"h":53.39,"l":50.36,"c":52.84,"v":451400},{"d":"2021-02-08","o":52.94,"h":56.08,"l":52.64,"c":55.82,"v":837900},{"d":"2021-02-09","o":55.2,"h":57.22,"l":54.22,"c":55.01,"v":712800},{"d":"2021-02-10","o":55.14,"h":58.19,"l":53.83,"c":56.68,"v":1454600},{"d":"2021-02-11","o":57.32,"h":58.93,"l":55.43,"c":57.5,"v":662900},{"d":"2021-02-12","o":57.63,"h":58.25,"l":55.69,"c":55.89,"v":631200},{"d":"2021-02-16","o":55.38,"h":55.89,"l":53.82,"c":54.37,"v":728000},{"d":"2021-02-17","o":54.37,"h":54.37,"l":51.61,"c":52.5,"v":720200},{"d":"2021-02-18","o":51.38,"h":51.96,"l":49.89,"c":50.34,"v":595000},{"d":"2021-02-19","o":50.7,"h":52.79,"l":50.45,"c":52.18,"v":515600},{"d":"2021-02-22","o":51.85,"h":54.33,"l":51.83,"c":53.84,"v":736800},{"d":"2021-02-23","o":53.09,"h":55.04,"l":51.22,"c":54.17,"v":839500},{"d":"2021-02-24","o":53.8,"h":55.25,"l":52.53,"c":52.89,"v":630700},{"d":"2021-02-25","o":52.47,"h":54.24,"l":50.17,"c":50.29,"v":645500},{"d":"2021-02-26","o":47.63,"h":49.85,"l":46.57,"c":47.44,"v":1153400},{"d":"2021-03-01","o":46.23,"h":49.16,"l":46.23,"c":47.51,"v":574500},{"d":"2021-03-02","o":47.51,"h":49.08,"l":46.82,"c":48.92,"v":717700},{"d":"2021-03-03","o":48.62,"h":48.79,"l":45.63,"c":46.1,"v":839900},{"d":"2021-03-04","o":45.7,"h":47.36,"l":44.32,"c":47.33,"v":889200},{"d":"2021-03-05","o":47,"h":48.92,"l":45.14,"c":48.89,"v":1258600},{"d":"2021-03-08","o":48.58,"h":49.97,"l":47.38,"c":48.31,"v":1334100},{"d":"2021-03-09","o":48.95,"h":50.96,"l":48.16,"c":48.6,"v":520300},{"d":"2021-03-10","o":48.92,"h":49.61,"l":46.8,"c":47.2,"v":656100},{"d":"2021-03-11","o":47.9,"h":50.61,"l":47.55,"c":50.17,"v":673700},{"d":"2021-03-12","o":49.99,"h":51.64,"l":49.29,"c":51.59,"v":472700},{"d":"2021-03-15","o":50.03,"h":52.39,"l":49.48,"c":52.29,"v":402000},{"d":"2021-03-16","o":52.71,"h":52.71,"l":49.58,"c":50.75,"v":1000800},{"d":"2021-03-17","o":50.04,"h":51.65,"l":48.65,"c":51.57,"v":488900},{"d":"2021-03-18","o":51.13,"h":51.13,"l":48.25,"c":48.54,"v":949500},{"d":"2021-03-19","o":48.96,"h":51.43,"l":48.96,"c":50.42,"v":2127800},{"d":"2021-03-22","o":50.59,"h":54.04,"l":50.26,"c":52.82,"v":485100},{"d":"2021-03-23","o":52.52,"h":52.52,"l":49.91,"c":51.06,"v":745200},{"d":"2021-03-24","o":51.5,"h":52.37,"l":47.55,"c":47.96,"v":736100},{"d":"2021-03-25","o":47.65,"h":49.99,"l":46.91,"c":49.38,"v":702600},{"d":"2021-03-26","o":49.6,"h":50.5,"l":47.79,"c":49.64,"v":753500},{"d":"2021-03-29","o":49.57,"h":50.61,"l":47.63,"c":47.79,"v":1082400},{"d":"2021-03-30","o":46.57,"h":49.8,"l":46.38,"c":49.25,"v":1114500},{"d":"2021-03-31","o":50.03,"h":52.7,"l":49.68,"c":51.64,"v":803700},{"d":"2021-04-01","o":52.15,"h":53.24,"l":51.07,"c":52.62,"v":450100},{"d":"2021-04-05","o":52.57,"h":54.89,"l":51.8,"c":54.83,"v":811500},{"d":"2021-04-06","o":54.39,"h":55.03,"l":52.82,"c":54.01,"v":1259500},{"d":"2021-04-07","o":53.4,"h":53.93,"l":52.74,"c":52.84,"v":625800},{"d":"2021-04-08","o":52.92,"h":53.96,"l":52.48,"c":52.92,"v":595300},{"d":"2021-04-09","o":52.87,"h":52.91,"l":51.91,"c":52.77,"v":422700},{"d":"2021-04-12","o":52.62,"h":53.37,"l":51.07,"c":52.24,"v":944900},{"d":"2021-04-13","o":52.41,"h":53.07,"l":51.51,"c":52.06,"v":534500},{"d":"2021-04-14","o":52.44,"h":54.8,"l":52.44,"c":53.36,"v":659700},{"d":"2021-04-15","o":54,"h":55.77,"l":53.67,"c":55.04,"v":1052300},{"d":"2021-04-16","o":54.79,"h":55.98,"l":53.91,"c":54.69,"v":1123700},{"d":"2021-04-19","o":54.13,"h":55.5,"l":53.4,"c":54.51,"v":569900},{"d":"2021-04-20","o":54.54,"h":55.97,"l":53.71,"c":55.68,"v":495600},{"d":"2021-04-21","o":55.43,"h":56,"l":54.44,"c":55.11,"v":558900},{"d":"2021-04-22","o":55.32,"h":56.1,"l":54.66,"c":55.19,"v":557800},{"d":"2021-04-23","o":55.61,"h":55.99,"l":54.41,"c":54.73,"v":512000},{"d":"2021-04-26","o":55.14,"h":56.2,"l":54.8,"c":56.11,"v":489700},{"d":"2021-04-27","o":56.37,"h":56.78,"l":55.34,"c":55.37,"v":376300},{"d":"2021-04-28","o":54.86,"h":56.45,"l":53.94,"c":55.42,"v":454700},{"d":"2021-04-29","o":55.57,"h":56.79,"l":54.29,"c":55.78,"v":671000},{"d":"2021-04-30","o":55.64,"h":57.55,"l":54.77,"c":55.8,"v":638100},{"d":"2021-05-03","o":56.36,"h":56.96,"l":55.11,"c":55.2,"v":551300},{"d":"2021-05-04","o":54.48,"h":55.3,"l":53.07,"c":53.56,"v":774800},{"d":"2021-05-05","o":54.16,"h":54.62,"l":52.27,"c":53.27,"v":801700},{"d":"2021-05-06","o":53.03,"h":55.39,"l":52.51,"c":55.1,"v":679900},{"d":"2021-05-07","o":55.56,"h":56.65,"l":55.21,"c":55.79,"v":529300},{"d":"2021-05-10","o":55.01,"h":56.42,"l":54.38,"c":55.75,"v":769700},{"d":"2021-05-11","o":53.91,"h":56.45,"l":53.02,"c":56.18,"v":754000},{"d":"2021-05-12","o":55.7,"h":56.41,"l":54.27,"c":54.32,"v":502800},{"d":"2021-05-13","o":54.92,"h":55.58,"l":53.63,"c":54.95,"v":512300},{"d":"2021-05-14","o":55.12,"h":55.8,"l":53.52,"c":55.22,"v":798300},{"d":"2021-05-17","o":54.96,"h":56.29,"l":54.02,"c":55.72,"v":390100},{"d":"2021-05-18","o":55.9,"h":56.12,"l":55.3,"c":55.3,"v":709100},{"d":"2021-05-19","o":54.44,"h":55.95,"l":54.11,"c":55.11,"v":504300},{"d":"2021-05-20","o":55.12,"h":57.58,"l":54.03,"c":56.76,"v":607100},{"d":"2021-05-21","o":57.25,"h":57.98,"l":56.81,"c":57.11,"v":521500},{"d":"2021-05-24","o":57.82,"h":57.97,"l":56.36,"c":56.59,"v":519200},{"d":"2021-05-25","o":56.57,"h":57.22,"l":55.84,"c":55.86,"v":544100},{"d":"2021-05-26","o":56.36,"h":56.55,"l":55.93,"c":56.31,"v":284000},{"d":"2021-05-27","o":56.37,"h":57.12,"l":55.73,"c":57.1,"v":350400},{"d":"2021-05-28","o":57.29,"h":58.13,"l":55.68,"c":55.78,"v":318100},{"d":"2021-06-01","o":55.68,"h":56.59,"l":55.47,"c":55.87,"v":719000},{"d":"2021-06-02","o":56.17,"h":56.7,"l":55.77,"c":56.56,"v":312300},{"d":"2021-06-03","o":56.46,"h":57.36,"l":56.13,"c":57.13,"v":236500},{"d":"2021-06-04","o":57.5,"h":58.18,"l":56.79,"c":57.6,"v":368100},{"d":"2021-06-07","o":57.67,"h":60.13,"l":57.6,"c":59.65,"v":637300},{"d":"2021-06-08","o":59.6,"h":60.16,"l":58.11,"c":59.98,"v":277900},{"d":"2021-06-09","o":60.05,"h":60.71,"l":58.62,"c":58.9,"v":380300},{"d":"2021-06-10","o":60.06,"h":60.34,"l":59.19,"c":59.5,"v":587100},{"d":"2021-06-11","o":59.84,"h":59.84,"l":56.88,"c":57.74,"v":561800},{"d":"2021-06-14","o":57.46,"h":58.47,"l":57.46,"c":58.24,"v":521100},{"d":"2021-06-15","o":56.82,"h":58.35,"l":56.82,"c":58.18,"v":405800},{"d":"2021-06-16","o":58.24,"h":59.21,"l":58.05,"c":58.78,"v":393000},{"d":"2021-06-17","o":58.58,"h":60.1,"l":58.45,"c":59.75,"v":488200},{"d":"2021-06-18","o":59.41,"h":60.83,"l":59.08,"c":60.46,"v":1531200},{"d":"2021-06-21","o":60.4,"h":62.16,"l":59.75,"c":61.27,"v":729300},{"d":"2021-06-22","o":60.75,"h":61.28,"l":56.67,"c":56.84,"v":719100},{"d":"2021-06-23","o":56.58,"h":57.08,"l":55.66,"c":56.41,"v":610400},{"d":"2021-06-24","o":56.43,"h":57.26,"l":55.79,"c":56.59,"v":494800},{"d":"2021-06-25","o":56.55,"h":57.34,"l":55.86,"c":56.72,"v":8013600},{"d":"2021-06-28","o":57.47,"h":57.67,"l":55.73,"c":56.09,"v":723000},{"d":"2021-06-29","o":55.93,"h":56.14,"l":53.42,"c":53.53,"v":885400},{"d":"2021-06-30","o":53.24,"h":55.71,"l":52.92,"c":55.11,"v":719800},{"d":"2021-07-01","o":55.18,"h":56.47,"l":54.31,"c":56.42,"v":654400},{"d":"2021-07-02","o":56.38,"h":56.38,"l":55.42,"c":55.73,"v":565400},{"d":"2021-07-06","o":55.69,"h":57.42,"l":55.51,"c":57.26,"v":899300},{"d":"2021-07-07","o":57.43,"h":58.37,"l":56.13,"c":56.81,"v":595500},{"d":"2021-07-08","o":55.82,"h":58,"l":55.82,"c":57.11,"v":544400},{"d":"2021-07-09","o":57.34,"h":58.61,"l":57.2,"c":58.18,"v":422600},{"d":"2021-07-12","o":58.35,"h":58.45,"l":57.12,"c":57.18,"v":237900},{"d":"2021-07-13","o":56.95,"h":56.99,"l":55.81,"c":56.09,"v":269900},{"d":"2021-07-14","o":56.58,"h":56.58,"l":55.8,"c":55.91,"v":376400},{"d":"2021-07-15","o":55.82,"h":56.39,"l":54.98,"c":56.1,"v":459100},{"d":"2021-07-16","o":56.6,"h":57.15,"l":55.87,"c":56.04,"v":346900},{"d":"2021-07-19","o":55.83,"h":56.49,"l":55.34,"c":56.32,"v":284200},{"d":"2021-07-20","o":56.63,"h":57.22,"l":55.68,"c":56.74,"v":551600},{"d":"2021-07-21","o":57.02,"h":57.08,"l":55.4,"c":55.46,"v":743700},{"d":"2021-07-22","o":55.04,"h":55.12,"l":51.14,"c":51.15,"v":2872500},{"d":"2021-07-23","o":51.43,"h":51.86,"l":49.03,"c":50.19,"v":1906400},{"d":"2021-07-26","o":50.67,"h":51.6,"l":49.7,"c":49.72,"v":687800},{"d":"2021-07-27","o":49.69,"h":50.26,"l":47.86,"c":48.59,"v":1218500},{"d":"2021-07-28","o":48.6,"h":51.04,"l":48.51,"c":50,"v":926700},{"d":"2021-07-29","o":50.07,"h":51.69,"l":49.67,"c":49.84,"v":775300},{"d":"2021-07-30","o":47.47,"h":49.37,"l":46.87,"c":48.09,"v":1220000},{"d":"2021-08-02","o":48.09,"h":49.39,"l":47.9,"c":48.19,"v":839100},{"d":"2021-08-03","o":48.07,"h":48.21,"l":46.05,"c":47.12,"v":972600},{"d":"2021-08-04","o":46.69,"h":47.99,"l":46.03,"c":46.55,"v":638400},{"d":"2021-08-05","o":46.36,"h":46.96,"l":45.86,"c":46.37,"v":785600},{"d":"2021-08-06","o":46.72,"h":47.66,"l":45.9,"c":46.05,"v":420600},{"d":"2021-08-09","o":47.03,"h":47.03,"l":45.09,"c":45.14,"v":447600},{"d":"2021-08-10","o":44.92,"h":46.57,"l":43.62,"c":44,"v":762700},{"d":"2021-08-11","o":44.03,"h":44.7,"l":43.67,"c":43.89,"v":685500},{"d":"2021-08-12","o":43.87,"h":44.67,"l":43.58,"c":44.05,"v":527100},{"d":"2021-08-13","o":44.24,"h":44.4,"l":43.7,"c":43.95,"v":390400},{"d":"2021-08-16","o":43.7,"h":44.15,"l":43.15,"c":43.61,"v":627400},{"d":"2021-08-17","o":43.27,"h":44.79,"l":43.09,"c":44.65,"v":490100},{"d":"2021-08-18","o":45.38,"h":45.38,"l":42.22,"c":42.25,"v":927200},{"d":"2021-08-19","o":40.99,"h":42.87,"l":40.99,"c":41.92,"v":696400},{"d":"2021-08-20","o":41.81,"h":43.86,"l":41.59,"c":43.2,"v":776800},{"d":"2021-08-23","o":43.75,"h":44.75,"l":43.44,"c":44.03,"v":380900},{"d":"2021-08-24","o":43.93,"h":44.43,"l":43.71,"c":44.13,"v":408700},{"d":"2021-08-25","o":43.97,"h":44.39,"l":43.57,"c":44.04,"v":354600},{"d":"2021-08-26","o":44.15,"h":44.93,"l":43.76,"c":43.95,"v":470400},{"d":"2021-08-27","o":43.93,"h":45.34,"l":43.65,"c":45.05,"v":328900},{"d":"2021-08-30","o":45.01,"h":45.4,"l":43.92,"c":43.99,"v":394900},{"d":"2021-08-31","o":44.18,"h":44.89,"l":43.99,"c":44.68,"v":468400},{"d":"2021-09-01","o":44.97,"h":45.88,"l":44.49,"c":45.8,"v":486600},{"d":"2021-09-02","o":46,"h":46.88,"l":45.67,"c":46.42,"v":336800},{"d":"2021-09-03","o":46.37,"h":46.77,"l":46.12,"c":46.43,"v":310600},{"d":"2021-09-07","o":46.37,"h":46.85,"l":45.3,"c":45.43,"v":375900},{"d":"2021-09-08","o":45.49,"h":45.87,"l":44.82,"c":44.97,"v":380100},{"d":"2021-09-09","o":44.76,"h":45.9,"l":44.76,"c":45.19,"v":380100},{"d":"2021-09-10","o":45.19,"h":45.68,"l":44.53,"c":45.18,"v":334900},{"d":"2021-09-13","o":45.56,"h":46.18,"l":45.02,"c":45.76,"v":347000},{"d":"2021-09-14","o":45.82,"h":46.25,"l":45.42,"c":45.68,"v":309700},{"d":"2021-09-15","o":45.71,"h":46.79,"l":44.98,"c":46.11,"v":367200},{"d":"2021-09-16","o":46.09,"h":46.49,"l":45.43,"c":45.8,"v":396000},{"d":"2021-09-17","o":45.85,"h":47.22,"l":45.11,"c":47.14,"v":1298800},{"d":"2021-09-20","o":46.47,"h":47.09,"l":45.6,"c":46.11,"v":612100},{"d":"2021-09-21","o":46.09,"h":47.23,"l":46.09,"c":47.01,"v":260100},{"d":"2021-09-22","o":47.21,"h":47.43,"l":46.32,"c":46.74,"v":265500},{"d":"2021-09-23","o":46.98,"h":47.84,"l":46.34,"c":47.75,"v":297300},{"d":"2021-09-24","o":48.07,"h":48.07,"l":47.23,"c":47.52,"v":271400},{"d":"2021-09-27","o":47.61,"h":48.35,"l":47.25,"c":48.24,"v":266900},{"d":"2021-09-28","o":48.2,"h":48.41,"l":46.46,"c":46.48,"v":538100},{"d":"2021-09-29","o":46.67,"h":47.51,"l":46.07,"c":46.21,"v":348600},{"d":"2021-09-30","o":46.41,"h":47.2,"l":46.07,"c":46.15,"v":406700},{"d":"2021-10-01","o":46.04,"h":46.89,"l":44.87,"c":46.34,"v":467300},{"d":"2021-10-04","o":46.21,"h":47.13,"l":45.17,"c":45.53,"v":604300},{"d":"2021-10-05","o":45.48,"h":45.56,"l":43.58,"c":43.93,"v":534800},{"d":"2021-10-06","o":43.46,"h":44.03,"l":42.85,"c":43.31,"v":323300},{"d":"2021-10-07","o":43.48,"h":44.66,"l":43.28,"c":44.02,"v":414800},{"d":"2021-10-08","o":44.03,"h":44.6,"l":43.42,"c":44.17,"v":206500},{"d":"2021-10-11","o":44.05,"h":45.08,"l":43.82,"c":44.31,"v":359400},{"d":"2021-10-12","o":44.24,"h":45.97,"l":43.99,"c":45.54,"v":332800},{"d":"2021-10-13","o":45.41,"h":46.43,"l":45.35,"c":45.53,"v":291500},{"d":"2021-10-14","o":46.23,"h":47.4,"l":45.9,"c":46.73,"v":309600},{"d":"2021-10-15","o":47.23,"h":47.4,"l":46.06,"c":46.28,"v":817900},{"d":"2021-10-18","o":45.89,"h":46.19,"l":43.65,"c":44.28,"v":365800},{"d":"2021-10-19","o":44.82,"h":45.94,"l":44.53,"c":45.82,"v":241700},{"d":"2021-10-20","o":46,"h":47.68,"l":45.49,"c":47.58,"v":310100},{"d":"2021-10-21","o":47.65,"h":48.44,"l":47.25,"c":47.99,"v":338700},{"d":"2021-10-22","o":48.19,"h":48.75,"l":47.26,"c":48.55,"v":330700},{"d":"2021-10-25","o":48.74,"h":49.45,"l":48,"c":48.89,"v":290100},{"d":"2021-10-26","o":48.96,"h":49.12,"l":47.97,"c":48.02,"v":278500},{"d":"2021-10-27","o":48.15,"h":48.2,"l":46.84,"c":46.99,"v":275000},{"d":"2021-10-28","o":47.14,"h":48.46,"l":47.02,"c":48.4,"v":407900},{"d":"2021-10-29","o":48.36,"h":48.77,"l":46.91,"c":47,"v":250700},{"d":"2021-11-01","o":47.1,"h":49.75,"l":46.9,"c":49.62,"v":262300},{"d":"2021-11-02","o":49.9,"h":49.9,"l":48.58,"c":49.78,"v":269400},{"d":"2021-11-03","o":49,"h":50.26,"l":45.63,"c":49.64,"v":778200},{"d":"2021-11-04","o":49.99,"h":50.98,"l":45.79,"c":46.17,"v":558900},{"d":"2021-11-05","o":45.73,"h":46.48,"l":44.86,"c":45.69,"v":410400},{"d":"2021-11-08","o":46.11,"h":46.33,"l":44.77,"c":45.24,"v":256900},{"d":"2021-11-09","o":45.21,"h":45.67,"l":42.92,"c":43.52,"v":371800},{"d":"2021-11-10","o":43.15,"h":44.23,"l":42.9,"c":42.99,"v":258400},{"d":"2021-11-11","o":43.47,"h":43.47,"l":42.39,"c":42.8,"v":269900},{"d":"2021-11-12","o":42.78,"h":42.9,"l":41.61,"c":42.01,"v":316400},{"d":"2021-11-15","o":42.24,"h":42.24,"l":40.43,"c":40.58,"v":530800},{"d":"2021-11-16","o":40.3,"h":40.85,"l":39.34,"c":40.69,"v":455400},{"d":"2021-11-17","o":40.78,"h":41.82,"l":39.09,"c":39.67,"v":580700},{"d":"2021-11-18","o":39.73,"h":40.06,"l":38.69,"c":38.71,"v":515100},{"d":"2021-11-19","o":38.49,"h":39.39,"l":37.5,"c":38.22,"v":410600},{"d":"2021-11-22","o":38.31,"h":38.91,"l":37.02,"c":37.18,"v":668500},{"d":"2021-11-23","o":37.3,"h":37.51,"l":36.36,"c":37.37,"v":675100},{"d":"2021-11-24","o":37.14,"h":37.71,"l":36.48,"c":37.25,"v":564100},{"d":"2021-11-26","o":36.93,"h":37.7,"l":35.46,"c":36.45,"v":373000},{"d":"2021-11-29","o":36.88,"h":37.11,"l":35.46,"c":35.51,"v":572900},{"d":"2021-11-30","o":35.34,"h":36.08,"l":35.26,"c":35.62,"v":834300},{"d":"2021-12-01","o":35.99,"h":36.29,"l":35,"c":35.04,"v":619700},{"d":"2021-12-02","o":35,"h":35.45,"l":34.29,"c":34.83,"v":749800},{"d":"2021-12-03","o":35.9,"h":36.7,"l":33.94,"c":34.22,"v":985600},{"d":"2021-12-06","o":34.04,"h":34.04,"l":32.02,"c":32.66,"v":829500},{"d":"2021-12-07","o":33.1,"h":33.61,"l":32.51,"c":32.69,"v":1669700},{"d":"2021-12-08","o":33,"h":33.51,"l":31.81,"c":32.12,"v":624100},{"d":"2021-12-09","o":31.9,"h":32.23,"l":30.5,"c":30.58,"v":636800},{"d":"2021-12-10","o":30.73,"h":30.87,"l":29.47,"c":29.58,"v":645900},{"d":"2021-12-13","o":29.87,"h":31.88,"l":29.21,"c":31.67,"v":1261300},{"d":"2021-12-14","o":31.32,"h":32.87,"l":31.01,"c":32.23,"v":912000},{"d":"2021-12-15","o":32.13,"h":32.91,"l":31.05,"c":32.76,"v":1056700},{"d":"2021-12-16","o":32.75,"h":32.9,"l":31.25,"c":31.4,"v":673900},{"d":"2021-12-17","o":31.78,"h":34.52,"l":31.32,"c":33.97,"v":2973200},{"d":"2021-12-20","o":33.23,"h":34.35,"l":31.99,"c":33.83,"v":922900},{"d":"2021-12-21","o":33.88,"h":34.81,"l":33.45,"c":34.58,"v":624300},{"d":"2021-12-22","o":34.37,"h":35.54,"l":33.96,"c":35.07,"v":464900},{"d":"2021-12-23","o":34.98,"h":36.08,"l":34.74,"c":35.83,"v":423100},{"d":"2021-12-27","o":35.63,"h":35.63,"l":34.49,"c":34.71,"v":419900},{"d":"2021-12-28","o":34.58,"h":35.53,"l":33.85,"c":34.2,"v":467400},{"d":"2021-12-29","o":34.01,"h":34.37,"l":33.39,"c":33.77,"v":284500},{"d":"2021-12-30","o":33.67,"h":34.52,"l":33.46,"c":33.57,"v":279200},{"d":"2021-12-31","o":33.82,"h":33.88,"l":32.81,"c":32.87,"v":338600},{"d":"2022-01-03","o":33.03,"h":34.85,"l":32.6,"c":34.81,"v":325200},{"d":"2022-01-04","o":34.58,"h":34.98,"l":33.27,"c":33.79,"v":489500},{"d":"2022-01-05","o":33.97,"h":35.12,"l":32.81,"c":32.85,"v":536200},{"d":"2022-01-06","o":32.86,"h":33.84,"l":31.98,"c":33.36,"v":388900},{"d":"2022-01-07","o":33.45,"h":34.4,"l":32.38,"c":32.57,"v":456300},{"d":"2022-01-10","o":32.45,"h":33.04,"l":31.04,"c":33.01,"v":489200},{"d":"2022-01-11","o":33.1,"h":34.2,"l":32.83,"c":33.17,"v":411200},{"d":"2022-01-12","o":33.02,"h":33.66,"l":31.57,"c":31.64,"v":468400},{"d":"2022-01-13","o":31.75,"h":32.53,"l":31.17,"c":31.95,"v":395800},{"d":"2022-01-14","o":32.1,"h":33.26,"l":31.34,"c":33.14,"v":520200},{"d":"2022-01-18","o":32.71,"h":32.77,"l":31.09,"c":31.14,"v":562600},{"d":"2022-01-19","o":31.18,"h":32.3,"l":30.77,"c":31.03,"v":583900},{"d":"2022-01-20","o":31.4,"h":32.33,"l":30.16,"c":30.36,"v":637400},{"d":"2022-01-21","o":30.12,"h":30.87,"l":29.79,"c":29.8,"v":1205300},{"d":"2022-01-24","o":29.3,"h":31.35,"l":28.96,"c":31.17,"v":667300},{"d":"2022-01-25","o":31.04,"h":32.23,"l":30.59,"c":31.52,"v":489500},{"d":"2022-01-26","o":31.59,"h":33.02,"l":30.82,"c":31,"v":438300},{"d":"2022-01-27","o":31.32,"h":31.32,"l":29.15,"c":29.23,"v":611300},{"d":"2022-01-28","o":29.37,"h":30.16,"l":28.36,"c":30.06,"v":594700},{"d":"2022-01-31","o":29.71,"h":31.4,"l":29.35,"c":30.89,"v":649000},{"d":"2022-02-01","o":31.11,"h":32.24,"l":30.42,"c":32.16,"v":431400},{"d":"2022-02-02","o":31.67,"h":32.16,"l":29.9,"c":30.03,"v":644000},{"d":"2022-02-03","o":29.8,"h":30.06,"l":28.76,"c":28.89,"v":480300},{"d":"2022-02-04","o":28.77,"h":29.25,"l":28.02,"c":28.74,"v":508300},{"d":"2022-02-07","o":28.84,"h":30.2,"l":28.84,"c":29.94,"v":411700},{"d":"2022-02-08","o":29.55,"h":30.23,"l":28.88,"c":30,"v":421600},{"d":"2022-02-09","o":30.37,"h":32.19,"l":30.22,"c":31.99,"v":572300},{"d":"2022-02-10","o":31.57,"h":32.51,"l":30.45,"c":31.05,"v":656900},{"d":"2022-02-11","o":31.1,"h":32.33,"l":30.91,"c":31.33,"v":337300},{"d":"2022-02-14","o":31.25,"h":31.53,"l":30.06,"c":30.22,"v":512000},{"d":"2022-02-15","o":30.56,"h":31.85,"l":30.56,"c":31.23,"v":461900},{"d":"2022-02-16","o":30.81,"h":31.6,"l":30.1,"c":31.07,"v":603400},{"d":"2022-02-17","o":31.05,"h":31.98,"l":28.81,"c":29.46,"v":1588200},{"d":"2022-02-18","o":29.78,"h":30.38,"l":28.6,"c":29.42,"v":1018500},{"d":"2022-02-22","o":28.58,"h":29.6,"l":28.55,"c":28.86,"v":557000},{"d":"2022-02-23","o":29.11,"h":29.34,"l":27.52,"c":27.55,"v":630300},{"d":"2022-02-24","o":27.12,"h":29.21,"l":26.61,"c":29.13,"v":691300},{"d":"2022-02-25","o":29.11,"h":30.81,"l":29.02,"c":30.79,"v":513700},{"d":"2022-02-28","o":30.41,"h":31.21,"l":30.1,"c":31.13,"v":523300},{"d":"2022-03-01","o":31.31,"h":32.65,"l":31,"c":32.2,"v":714900},{"d":"2022-03-02","o":32.11,"h":32.97,"l":31.92,"c":32.26,"v":427500},{"d":"2022-03-03","o":32.43,"h":32.48,"l":31.79,"c":32.13,"v":498300},{"d":"2022-03-04","o":31.86,"h":32.7,"l":31.38,"c":31.53,"v":480500},{"d":"2022-03-07","o":31.45,"h":32.27,"l":30.76,"c":30.93,"v":349500},{"d":"2022-03-08","o":30.86,"h":32.4,"l":29.66,"c":30.68,"v":443300},{"d":"2022-03-09","o":31.3,"h":31.84,"l":31.05,"c":31.52,"v":425900},{"d":"2022-03-10","o":30.93,"h":31.67,"l":30.2,"c":31.42,"v":799000},{"d":"2022-03-11","o":31.63,"h":31.82,"l":28.65,"c":28.7,"v":727300},{"d":"2022-03-14","o":28.65,"h":28.65,"l":26.51,"c":26.68,"v":873000},{"d":"2022-03-15","o":26.7,"h":27.62,"l":26.66,"c":27.18,"v":527800},{"d":"2022-03-16","o":27.44,"h":28.03,"l":26.55,"c":27.68,"v":786400},{"d":"2022-03-17","o":27.35,"h":29.75,"l":27.35,"c":29.36,"v":670800},{"d":"2022-03-18","o":28.96,"h":30.08,"l":28.96,"c":29.49,"v":1050500},{"d":"2022-03-21","o":29.4,"h":29.5,"l":28.22,"c":28.53,"v":436600},{"d":"2022-03-22","o":28.78,"h":29.91,"l":28.7,"c":29.72,"v":313800},{"d":"2022-03-23","o":29.41,"h":30.03,"l":28.84,"c":28.9,"v":306500},{"d":"2022-03-24","o":29.48,"h":29.77,"l":28.67,"c":29.76,"v":264400},{"d":"2022-03-25","o":29.82,"h":29.85,"l":28.71,"c":28.79,"v":282200},{"d":"2022-03-28","o":28.7,"h":29.3,"l":27.63,"c":28.52,"v":291100},{"d":"2022-03-29","o":28.92,"h":30.5,"l":28.92,"c":30.48,"v":379000},{"d":"2022-03-30","o":30.14,"h":31.13,"l":29.22,"c":29.36,"v":314000},{"d":"2022-03-31","o":29.41,"h":30.26,"l":29.02,"c":29.11,"v":346100},{"d":"2022-04-01","o":29.12,"h":30.67,"l":28.9,"c":30.12,"v":390200},{"d":"2022-04-04","o":30.12,"h":31.45,"l":30.1,"c":31.42,"v":316300},{"d":"2022-04-05","o":31.16,"h":31.79,"l":30.42,"c":30.54,"v":551100},{"d":"2022-04-06","o":30.42,"h":30.98,"l":29.7,"c":29.97,"v":603900},{"d":"2022-04-07","o":29.82,"h":31.16,"l":29.16,"c":29.66,"v":321700},{"d":"2022-04-08","o":29.68,"h":30,"l":28.87,"c":29.46,"v":478400},{"d":"2022-04-11","o":28.97,"h":29.57,"l":28.61,"c":28.76,"v":566700},{"d":"2022-04-12","o":29.1,"h":29.98,"l":28,"c":28.48,"v":381200},{"d":"2022-04-13","o":28.58,"h":29.67,"l":28.58,"c":29.48,"v":373500},{"d":"2022-04-14","o":29.24,"h":30.27,"l":27.83,"c":27.9,"v":681200},{"d":"2022-04-18","o":27.74,"h":27.74,"l":25.3,"c":25.57,"v":899800},{"d":"2022-04-19","o":25.66,"h":27.05,"l":25.34,"c":26.04,"v":1067800},{"d":"2022-04-20","o":25.79,"h":26.86,"l":25.48,"c":26.33,"v":569300},{"d":"2022-04-21","o":26.57,"h":27,"l":23.8,"c":24.92,"v":934900},{"d":"2022-04-22","o":24.92,"h":25.23,"l":24.23,"c":24.27,"v":454500},{"d":"2022-04-25","o":24.17,"h":25.1,"l":23.73,"c":24.95,"v":502200},{"d":"2022-04-26","o":24.62,"h":24.94,"l":23.02,"c":23.05,"v":752100},{"d":"2022-04-27","o":22.91,"h":23.17,"l":22.27,"c":22.7,"v":535500},{"d":"2022-04-28","o":22.9,"h":23.43,"l":21.93,"c":22.98,"v":1031600},{"d":"2022-04-29","o":22.95,"h":23.41,"l":21.89,"c":21.97,"v":631200},{"d":"2022-05-02","o":21.83,"h":23.59,"l":21.72,"c":23.58,"v":879900},{"d":"2022-05-03","o":23.64,"h":24.2,"l":22.94,"c":23.17,"v":513600},{"d":"2022-05-04","o":23.34,"h":24.25,"l":22.25,"c":24.14,"v":490300},{"d":"2022-05-05","o":23,"h":24.29,"l":22.01,"c":23,"v":944200},{"d":"2022-05-06","o":22.35,"h":23.07,"l":21.9,"c":22.62,"v":610400},{"d":"2022-05-09","o":22.34,"h":22.58,"l":20.22,"c":20.42,"v":610900},{"d":"2022-05-10","o":21.61,"h":22.7,"l":20.46,"c":21.79,"v":766500},{"d":"2022-05-11","o":21.57,"h":22.37,"l":20.38,"c":20.49,"v":786000},{"d":"2022-05-12","o":20.2,"h":21.85,"l":20.2,"c":21.41,"v":1152300},{"d":"2022-05-13","o":22.06,"h":23.08,"l":21.63,"c":22.12,"v":726000},{"d":"2022-05-16","o":21.92,"h":22.53,"l":21.53,"c":22.14,"v":390600},{"d":"2022-05-17","o":22.98,"h":23.26,"l":21.84,"c":22.33,"v":936300},{"d":"2022-05-18","o":21.57,"h":22.06,"l":20.66,"c":21.15,"v":601600},{"d":"2022-05-19","o":21.21,"h":21.5,"l":20.2,"c":20.61,"v":644400},{"d":"2022-05-20","o":20.85,"h":21.14,"l":19.97,"c":21.1,"v":454200},{"d":"2022-05-23","o":21.3,"h":21.52,"l":20.62,"c":21.09,"v":557700},{"d":"2022-05-24","o":20.52,"h":20.86,"l":19.34,"c":19.47,"v":611300},{"d":"2022-05-25","o":19.31,"h":20.05,"l":19.18,"c":19.63,"v":627600},{"d":"2022-05-26","o":19.71,"h":20.14,"l":19.18,"c":19.39,"v":314600},{"d":"2022-05-27","o":19.34,"h":19.85,"l":18.55,"c":19.83,"v":534200},{"d":"2022-05-31","o":19.84,"h":20.28,"l":18.9,"c":19.47,"v":676100},{"d":"2022-06-01","o":19.57,"h":19.82,"l":18.52,"c":19.09,"v":659700},{"d":"2022-06-02","o":19.13,"h":19.63,"l":18.96,"c":19.38,"v":408800},{"d":"2022-06-03","o":19.21,"h":20.11,"l":19.21,"c":19.68,"v":555000},{"d":"2022-06-06","o":19.89,"h":20.59,"l":18.22,"c":18.31,"v":737800},{"d":"2022-06-07","o":18.02,"h":19.59,"l":18.02,"c":19.55,"v":677900},{"d":"2022-06-08","o":19.36,"h":20.48,"l":19.24,"c":20.02,"v":444100},{"d":"2022-06-09","o":19.87,"h":20.14,"l":19.5,"c":19.6,"v":420800},{"d":"2022-06-10","o":18.91,"h":19.26,"l":18.39,"c":18.5,"v":719700},{"d":"2022-06-13","o":17.79,"h":18.27,"l":17.27,"c":17.37,"v":690300},{"d":"2022-06-14","o":17.46,"h":17.52,"l":16.82,"c":17.06,"v":749300},{"d":"2022-06-15","o":17.16,"h":18.72,"l":17.16,"c":18.33,"v":972500},{"d":"2022-06-16","o":17.71,"h":18.48,"l":16.75,"c":17.14,"v":774100},{"d":"2022-06-17","o":17.38,"h":18.29,"l":17.38,"c":17.97,"v":1919200},{"d":"2022-06-21","o":18.37,"h":18.77,"l":18.05,"c":18.09,"v":1443000},{"d":"2022-06-22","o":17.83,"h":19.21,"l":17.83,"c":18.6,"v":2512300},{"d":"2022-06-23","o":18.72,"h":21.35,"l":18.6,"c":21.28,"v":905600},{"d":"2022-06-24","o":21.6,"h":22.61,"l":21.05,"c":22.57,"v":1536400},{"d":"2022-06-27","o":22.53,"h":23.54,"l":22.22,"c":23.15,"v":657100},{"d":"2022-06-28","o":23.03,"h":23.51,"l":22.57,"c":22.61,"v":796600},{"d":"2022-06-29","o":22.43,"h":22.85,"l":21.9,"c":22.38,"v":479800},{"d":"2022-06-30","o":21.9,"h":23.01,"l":21.7,"c":22.17,"v":437300},{"d":"2022-07-01","o":22.17,"h":23.46,"l":21.94,"c":23.36,"v":494300},{"d":"2022-07-05","o":23.01,"h":25.48,"l":22.13,"c":25.45,"v":985500},{"d":"2022-07-06","o":25.41,"h":26.23,"l":25.24,"c":25.35,"v":911400},{"d":"2022-07-07","o":25.15,"h":26.08,"l":25.15,"c":26.01,"v":730200},{"d":"2022-07-08","o":25.8,"h":26.33,"l":25.6,"c":26,"v":415900},{"d":"2022-07-11","o":25.66,"h":25.66,"l":23.41,"c":23.49,"v":718500},{"d":"2022-07-12","o":23.57,"h":24.37,"l":22.66,"c":24.06,"v":473900},{"d":"2022-07-13","o":23.29,"h":24.14,"l":22.61,"c":22.66,"v":813900},{"d":"2022-07-14","o":22.57,"h":23.11,"l":22.19,"c":22.71,"v":568800},{"d":"2022-07-15","o":23.1,"h":23.18,"l":21.73,"c":22.31,"v":850000},{"d":"2022-07-18","o":22.81,"h":23.03,"l":20.89,"c":20.98,"v":530700},{"d":"2022-07-19","o":21.18,"h":21.89,"l":21.09,"c":21.62,"v":437000},{"d":"2022-07-20","o":21.94,"h":22.47,"l":21.59,"c":21.9,"v":477300},{"d":"2022-07-21","o":21.81,"h":22.07,"l":21.47,"c":21.8,"v":249600},{"d":"2022-07-22","o":21.97,"h":22.12,"l":20.39,"c":20.49,"v":481100},{"d":"2022-07-25","o":20.51,"h":20.86,"l":19.81,"c":20,"v":426400},{"d":"2022-07-26","o":19.96,"h":20.33,"l":19.43,"c":19.51,"v":545900},{"d":"2022-07-27","o":20.59,"h":21.7,"l":20.41,"c":21.62,"v":724200},{"d":"2022-07-28","o":21.5,"h":21.86,"l":20.89,"c":21.52,"v":564600},{"d":"2022-07-29","o":21.38,"h":21.61,"l":20.9,"c":21.57,"v":789600},{"d":"2022-08-01","o":21.24,"h":21.79,"l":21.01,"c":21.29,"v":423400},{"d":"2022-08-02","o":21.13,"h":23.26,"l":21,"c":22.95,"v":902400},{"d":"2022-08-03","o":23.35,"h":24.96,"l":23.35,"c":24.95,"v":684100},{"d":"2022-08-04","o":25.57,"h":28.62,"l":25.57,"c":28.61,"v":1180000},{"d":"2022-08-05","o":27.82,"h":30.05,"l":27.09,"c":29.74,"v":1056400},{"d":"2022-08-08","o":29.5,"h":29.59,"l":28.27,"c":29.38,"v":672700},{"d":"2022-08-09","o":28.27,"h":28.98,"l":27.1,"c":27.37,"v":743000},{"d":"2022-08-10","o":28.12,"h":28.39,"l":27.15,"c":28.22,"v":683600},{"d":"2022-08-11","o":28.3,"h":28.5,"l":25.77,"c":25.99,"v":722900},{"d":"2022-08-12","o":26.32,"h":28.63,"l":26.16,"c":28.15,"v":823200},{"d":"2022-08-15","o":27.72,"h":28.89,"l":27.14,"c":28.31,"v":418600},{"d":"2022-08-16","o":27.99,"h":28.28,"l":26.99,"c":27.41,"v":471500},{"d":"2022-08-17","o":26.84,"h":27.05,"l":25.94,"c":26.22,"v":493000},{"d":"2022-08-18","o":26.22,"h":26.23,"l":25.28,"c":26.15,"v":368400},{"d":"2022-08-19","o":25.63,"h":26.03,"l":25.02,"c":25.55,"v":436700},{"d":"2022-08-22","o":25.19,"h":26.38,"l":25.19,"c":25.47,"v":401700},{"d":"2022-08-23","o":25.47,"h":26.48,"l":25.17,"c":26.16,"v":547100},{"d":"2022-08-24","o":26.4,"h":28.55,"l":26.31,"c":27.84,"v":663900},{"d":"2022-08-25","o":28.22,"h":28.7,"l":27.64,"c":28.32,"v":591500},{"d":"2022-08-26","o":28.23,"h":28.3,"l":26.65,"c":26.8,"v":558200},{"d":"2022-08-29","o":26.37,"h":27.16,"l":25.73,"c":25.83,"v":450700},{"d":"2022-08-30","o":26.27,"h":27.19,"l":24.67,"c":24.94,"v":509300},{"d":"2022-08-31","o":25.36,"h":25.77,"l":24.94,"c":25.5,"v":632200},{"d":"2022-09-01","o":27.5,"h":30.63,"l":27.27,"c":30.59,"v":2235000},{"d":"2022-09-02","o":30.71,"h":32.74,"l":30.08,"c":31.85,"v":1669400},{"d":"2022-09-06","o":31.97,"h":32.4,"l":30.61,"c":31.38,"v":1479200},{"d":"2022-09-07","o":30.44,"h":30.46,"l":27.16,"c":30,"v":1935200},{"d":"2022-09-08","o":29.93,"h":34.39,"l":29.72,"c":34,"v":1708500},{"d":"2022-09-09","o":34,"h":34.76,"l":33.26,"c":34.14,"v":886500},{"d":"2022-09-12","o":34.3,"h":34.75,"l":33.08,"c":34.02,"v":753900},{"d":"2022-09-13","o":32.82,"h":33.32,"l":31.71,"c":32.95,"v":1044100},{"d":"2022-09-14","o":33.07,"h":34,"l":32.34,"c":33.45,"v":662700},{"d":"2022-09-15","o":33.11,"h":34.31,"l":32.97,"c":34.08,"v":762900},{"d":"2022-09-16","o":33.9,"h":33.9,"l":30.67,"c":30.84,"v":1974400},{"d":"2022-09-19","o":30.45,"h":32.83,"l":29.84,"c":32.43,"v":709200},{"d":"2022-09-20","o":32.01,"h":32.64,"l":31.66,"c":32.18,"v":581100},{"d":"2022-09-21","o":32.33,"h":32.33,"l":29.63,"c":29.8,"v":579700},{"d":"2022-09-22","o":29.71,"h":30.07,"l":28.89,"c":29.62,"v":502800},{"d":"2022-09-23","o":29.34,"h":29.44,"l":27.9,"c":28.99,"v":609000},{"d":"2022-09-26","o":28.87,"h":29.39,"l":27.79,"c":27.88,"v":547100},{"d":"2022-09-27","o":28.64,"h":29.43,"l":28.33,"c":28.72,"v":517700},{"d":"2022-09-28","o":29.26,"h":30,"l":28.99,"c":29.38,"v":758400},{"d":"2022-09-29","o":29.01,"h":29.01,"l":28.07,"c":28.57,"v":475600},{"d":"2022-09-30","o":28.62,"h":29.54,"l":28.19,"c":28.28,"v":639700},{"d":"2022-10-03","o":28.73,"h":30.02,"l":27.94,"c":28.98,"v":501700},{"d":"2022-10-04","o":29.45,"h":30.31,"l":29.07,"c":29.45,"v":590200},{"d":"2022-10-05","o":28.76,"h":29.28,"l":27.52,"c":28.99,"v":802200},{"d":"2022-10-06","o":28.62,"h":29.25,"l":28.45,"c":28.83,"v":631500},{"d":"2022-10-07","o":28.19,"h":28.19,"l":27.02,"c":27.09,"v":618900},{"d":"2022-10-10","o":26.28,"h":27.12,"l":26.28,"c":26.87,"v":517400},{"d":"2022-10-11","o":27.06,"h":28.24,"l":26.36,"c":27.44,"v":476500},{"d":"2022-10-12","o":27.49,"h":28.26,"l":26.96,"c":28.06,"v":278700},{"d":"2022-10-13","o":27.38,"h":28.22,"l":26.59,"c":27.88,"v":340000},{"d":"2022-10-14","o":28.14,"h":28.49,"l":26.89,"c":26.97,"v":301300},{"d":"2022-10-17","o":27.6,"h":28.42,"l":27.05,"c":28.15,"v":410200},{"d":"2022-10-18","o":29.01,"h":29.1,"l":26.91,"c":27.37,"v":564600},{"d":"2022-10-19","o":26.86,"h":27.12,"l":25.84,"c":26.17,"v":568100},{"d":"2022-10-20","o":26.36,"h":27.27,"l":26.04,"c":26.15,"v":463100},{"d":"2022-10-21","o":26.35,"h":27.25,"l":25.83,"c":27,"v":1364800},{"d":"2022-10-24","o":27.07,"h":27.28,"l":24.7,"c":25.69,"v":488700},{"d":"2022-10-25","o":25.8,"h":27.44,"l":25.8,"c":26.96,"v":530200},{"d":"2022-10-26","o":26.94,"h":29.95,"l":26.94,"c":28.09,"v":620100},{"d":"2022-10-27","o":28.75,"h":28.92,"l":27.52,"c":27.73,"v":327500},{"d":"2022-10-28","o":28.13,"h":28.8,"l":27.48,"c":28.66,"v":372600},{"d":"2022-10-31","o":28.24,"h":28.79,"l":27.3,"c":27.54,"v":441200},{"d":"2022-11-01","o":27.95,"h":28.96,"l":27.36,"c":28.37,"v":360700},{"d":"2022-11-02","o":28.25,"h":29.47,"l":27.73,"c":27.82,"v":359700},{"d":"2022-11-03","o":27.68,"h":28.09,"l":25.63,"c":26.36,"v":732900},{"d":"2022-11-04","o":26.6,"h":26.67,"l":24.71,"c":25.9,"v":662800},{"d":"2022-11-07","o":26.08,"h":27.38,"l":25.52,"c":27.12,"v":641700},{"d":"2022-11-08","o":27.1,"h":28.02,"l":26.81,"c":27.26,"v":428400},{"d":"2022-11-09","o":26.97,"h":27.69,"l":26.22,"c":26.33,"v":457000},{"d":"2022-11-10","o":27.85,"h":29,"l":27.51,"c":28.74,"v":713900},{"d":"2022-11-11","o":28.58,"h":29.64,"l":28.58,"c":29.27,"v":505100},{"d":"2022-11-14","o":29.26,"h":29.82,"l":28.33,"c":28.58,"v":513200},{"d":"2022-11-15","o":29.52,"h":29.52,"l":28.08,"c":28.41,"v":464800},{"d":"2022-11-16","o":28.2,"h":28.35,"l":26.83,"c":27.13,"v":360400},{"d":"2022-11-17","o":27.92,"h":28.62,"l":26.77,"c":28.59,"v":493700},{"d":"2022-11-18","o":28.96,"h":28.96,"l":27.61,"c":28.21,"v":499700},{"d":"2022-11-21","o":28.07,"h":29.19,"l":27.97,"c":29.03,"v":317500},{"d":"2022-11-22","o":29.03,"h":29.18,"l":27.83,"c":28.67,"v":331500},{"d":"2022-11-23","o":28.87,"h":29.06,"l":28.17,"c":28.83,"v":318100},{"d":"2022-11-25","o":28.55,"h":29.09,"l":28.55,"c":29,"v":122100},{"d":"2022-11-28","o":29,"h":29.4,"l":28.56,"c":28.72,"v":371600},{"d":"2022-11-29","o":28.97,"h":29.53,"l":28.59,"c":28.8,"v":202300},{"d":"2022-11-30","o":29,"h":30.24,"l":28.69,"c":30.14,"v":660200},{"d":"2022-12-01","o":29.93,"h":29.93,"l":28.8,"c":29.39,"v":394700},{"d":"2022-12-02","o":29.09,"h":31.68,"l":28.6,"c":31.52,"v":460600},{"d":"2022-12-05","o":31.33,"h":31.51,"l":29.33,"c":29.8,"v":620800},{"d":"2022-12-06","o":29.64,"h":29.64,"l":28.24,"c":28.6,"v":428500},{"d":"2022-12-07","o":28.55,"h":28.78,"l":27.62,"c":27.93,"v":380200},{"d":"2022-12-08","o":28.17,"h":28.71,"l":27.26,"c":28.69,"v":343800},{"d":"2022-12-09","o":28.75,"h":28.92,"l":27.99,"c":28.16,"v":408100},{"d":"2022-12-12","o":28.33,"h":29.26,"l":27.47,"c":29.24,"v":531500},{"d":"2022-12-13","o":29.98,"h":31.8,"l":29.2,"c":31.35,"v":1147600},{"d":"2022-12-14","o":31.25,"h":31.87,"l":30.84,"c":31.02,"v":516300},{"d":"2022-12-15","o":30.55,"h":30.99,"l":29.43,"c":29.71,"v":398300},{"d":"2022-12-16","o":29.19,"h":30.04,"l":28.37,"c":29.71,"v":951000},{"d":"2022-12-19","o":29.58,"h":29.58,"l":27.5,"c":28.05,"v":510600},{"d":"2022-12-20","o":27.89,"h":28.8,"l":27.79,"c":28.49,"v":395700},{"d":"2022-12-21","o":28.58,"h":29.55,"l":28.45,"c":28.52,"v":435900},{"d":"2022-12-22","o":28.08,"h":28.55,"l":27.52,"c":28.48,"v":396100},{"d":"2022-12-23","o":28.39,"h":28.42,"l":26.8,"c":27.03,"v":499900},{"d":"2022-12-27","o":27.02,"h":27.2,"l":26.33,"c":26.65,"v":320200},{"d":"2022-12-28","o":26.55,"h":27.35,"l":26.24,"c":26.26,"v":311000},{"d":"2022-12-29","o":26.26,"h":27.95,"l":26.26,"c":27.42,"v":368700},{"d":"2022-12-30","o":27.03,"h":28.13,"l":26.88,"c":28.08,"v":332600},{"d":"2023-01-03","o":28.29,"h":28.67,"l":27.3,"c":27.53,"v":410700},{"d":"2023-01-04","o":27.9,"h":28.9,"l":27.77,"c":28.86,"v":433100},{"d":"2023-01-05","o":28.74,"h":29.41,"l":28.39,"c":28.75,"v":392300},{"d":"2023-01-06","o":28.93,"h":29.71,"l":28.58,"c":29.31,"v":354000},{"d":"2023-01-09","o":29.67,"h":30.29,"l":28.42,"c":29.22,"v":387400},{"d":"2023-01-10","o":29.05,"h":29.78,"l":28.5,"c":29.58,"v":365400},{"d":"2023-01-11","o":29.62,"h":29.86,"l":28.96,"c":28.99,"v":341300},{"d":"2023-01-12","o":29,"h":30.36,"l":28.32,"c":30.34,"v":559600},{"d":"2023-01-13","o":30.03,"h":31,"l":29.03,"c":29.77,"v":407600},{"d":"2023-01-17","o":29.65,"h":29.65,"l":28.26,"c":28.52,"v":473200},{"d":"2023-01-18","o":28.52,"h":29.12,"l":27.85,"c":28.05,"v":465500},{"d":"2023-01-19","o":27.94,"h":28.26,"l":27.19,"c":27.38,"v":587300},{"d":"2023-01-20","o":27.78,"h":28.37,"l":26.85,"c":28.16,"v":1234600},{"d":"2023-01-23","o":28.19,"h":29.24,"l":27.47,"c":28.8,"v":1108300},{"d":"2023-01-24","o":28.81,"h":30.08,"l":28.52,"c":29.75,"v":462800},{"d":"2023-01-25","o":29.42,"h":30.8,"l":29.15,"c":30.78,"v":631000},{"d":"2023-01-26","o":31.05,"h":31.56,"l":30.01,"c":30.72,"v":234700},{"d":"2023-01-27","o":30.71,"h":31.27,"l":30.61,"c":30.75,"v":497200},{"d":"2023-01-30","o":30.32,"h":30.38,"l":28.67,"c":29.19,"v":366800},{"d":"2023-01-31","o":29.19,"h":29.85,"l":29.09,"c":29.48,"v":449600},{"d":"2023-02-01","o":29.46,"h":30.09,"l":29,"c":29.56,"v":445600},{"d":"2023-02-02","o":29.88,"h":30.76,"l":29.5,"c":30.18,"v":531900},{"d":"2023-02-03","o":30.4,"h":31.5,"l":30.12,"c":30.2,"v":485600},{"d":"2023-02-06","o":30.24,"h":31.37,"l":30.12,"c":30.32,"v":423500},{"d":"2023-02-07","o":30.29,"h":31.13,"l":29.88,"c":30.93,"v":738300},{"d":"2023-02-08","o":30.86,"h":30.86,"l":29.31,"c":29.46,"v":401800},{"d":"2023-02-09","o":29.76,"h":29.76,"l":28.8,"c":28.8,"v":342900},{"d":"2023-02-10","o":28.53,"h":28.72,"l":28.05,"c":28.52,"v":326500},{"d":"2023-02-13","o":28.51,"h":28.94,"l":28.21,"c":28.91,"v":218600},{"d":"2023-02-14","o":28.59,"h":29.09,"l":27.93,"c":28.21,"v":505700},{"d":"2023-02-15","o":28.12,"h":28.38,"l":27.1,"c":27.71,"v":645900},{"d":"2023-02-16","o":27.21,"h":27.83,"l":26.82,"c":27.12,"v":587100},{"d":"2023-02-17","o":27.17,"h":27.81,"l":26.73,"c":27.68,"v":591500},{"d":"2023-02-21","o":27.22,"h":27.46,"l":25.86,"c":26.37,"v":675800},{"d":"2023-02-22","o":26.62,"h":26.84,"l":25.99,"c":26.52,"v":589500},{"d":"2023-02-23","o":26.25,"h":27.2,"l":25.18,"c":26.06,"v":908200},{"d":"2023-02-24","o":25.61,"h":25.89,"l":25.03,"c":25.11,"v":584000},{"d":"2023-02-27","o":25.41,"h":25.92,"l":25.11,"c":25.26,"v":604000},{"d":"2023-02-28","o":25.25,"h":26.13,"l":25.15,"c":25.31,"v":733800},{"d":"2023-03-01","o":25.21,"h":25.79,"l":24.7,"c":25.01,"v":647600},{"d":"2023-03-02","o":24.78,"h":25.07,"l":24.18,"c":24.2,"v":671400},{"d":"2023-03-03","o":24.29,"h":24.72,"l":24.02,"c":24.44,"v":416600},{"d":"2023-03-06","o":25.14,"h":25.14,"l":23.69,"c":24.17,"v":481200},{"d":"2023-03-07","o":23.99,"h":24.35,"l":23.53,"c":23.56,"v":481900},{"d":"2023-03-08","o":23.51,"h":23.77,"l":22.96,"c":23.54,"v":434300},{"d":"2023-03-09","o":23.54,"h":23.54,"l":22.32,"c":22.6,"v":576800},{"d":"2023-03-10","o":22.48,"h":22.48,"l":21.12,"c":21.97,"v":860200},{"d":"2023-03-13","o":21.67,"h":23.01,"l":21.66,"c":22.62,"v":757000},{"d":"2023-03-14","o":23.2,"h":23.45,"l":22.49,"c":22.85,"v":600800},{"d":"2023-03-15","o":22.36,"h":23.84,"l":22.36,"c":23.63,"v":692000},{"d":"2023-03-16","o":23.36,"h":24.37,"l":23.12,"c":24,"v":613300},{"d":"2023-03-17","o":23.89,"h":23.89,"l":22.99,"c":23.26,"v":796400},{"d":"2023-03-20","o":23.22,"h":23.26,"l":22.44,"c":22.73,"v":457200},{"d":"2023-03-21","o":22.85,"h":23.35,"l":22.66,"c":23.12,"v":379600},{"d":"2023-03-22","o":23,"h":23.05,"l":21.79,"c":21.79,"v":453600},{"d":"2023-03-23","o":22.1,"h":22.39,"l":21.39,"c":21.98,"v":434100},{"d":"2023-03-24","o":21.76,"h":21.94,"l":21.07,"c":21.74,"v":603400},{"d":"2023-03-27","o":22.19,"h":22.36,"l":21.89,"c":22.25,"v":451800},{"d":"2023-03-28","o":22.21,"h":22.81,"l":22.21,"c":22.55,"v":731000},{"d":"2023-03-29","o":22.76,"h":23.53,"l":22.63,"c":23.13,"v":446700},{"d":"2023-03-30","o":23.26,"h":23.57,"l":22.53,"c":22.55,"v":572400},{"d":"2023-03-31","o":22.62,"h":23.39,"l":22.62,"c":22.97,"v":535200},{"d":"2023-04-03","o":22.86,"h":23.42,"l":22.49,"c":22.7,"v":382600},{"d":"2023-04-04","o":22.8,"h":22.81,"l":21.51,"c":21.6,"v":579800},{"d":"2023-04-05","o":21.54,"h":21.87,"l":21.34,"c":21.66,"v":330700},{"d":"2023-04-06","o":21.7,"h":22.01,"l":21.37,"c":21.77,"v":302900},{"d":"2023-04-10","o":21.67,"h":21.77,"l":21.09,"c":21.59,"v":395300},{"d":"2023-04-11","o":21.63,"h":22.3,"l":21.63,"c":21.94,"v":335400},{"d":"2023-04-12","o":22.14,"h":22.14,"l":21.35,"c":21.38,"v":231800},{"d":"2023-04-13","o":21.42,"h":22.63,"l":21.42,"c":22.51,"v":380700},{"d":"2023-04-14","o":22.43,"h":22.64,"l":21.61,"c":21.94,"v":383500},{"d":"2023-04-17","o":22.19,"h":22.91,"l":22.19,"c":22.53,"v":481200},{"d":"2023-04-18","o":22.57,"h":22.57,"l":22.05,"c":22.49,"v":428400},{"d":"2023-04-19","o":22.25,"h":23.1,"l":22.13,"c":22.93,"v":330600},{"d":"2023-04-20","o":22.72,"h":22.99,"l":22.51,"c":22.59,"v":465600},{"d":"2023-04-21","o":22.66,"h":22.89,"l":22.44,"c":22.68,"v":904600},{"d":"2023-04-24","o":22.64,"h":22.81,"l":21.64,"c":22.51,"v":483500},{"d":"2023-04-25","o":22.28,"h":22.7,"l":22.14,"c":22.44,"v":313700},{"d":"2023-04-26","o":22.39,"h":22.6,"l":21.74,"c":22.1,"v":479300},{"d":"2023-04-27","o":22.16,"h":22.37,"l":21.9,"c":22.32,"v":353800},{"d":"2023-04-28","o":22.45,"h":23.14,"l":22.03,"c":22.87,"v":466300},{"d":"2023-05-01","o":22.79,"h":23.49,"l":22.78,"c":23.19,"v":319100},{"d":"2023-05-02","o":23.05,"h":23.26,"l":22.44,"c":22.63,"v":547300},{"d":"2023-05-03","o":22.85,"h":23.49,"l":22.45,"c":22.87,"v":673100},{"d":"2023-05-04","o":21.88,"h":24.87,"l":21.75,"c":24.62,"v":629100},{"d":"2023-05-05","o":24.93,"h":26.66,"l":24.81,"c":25.54,"v":1055400},{"d":"2023-05-08","o":25.54,"h":25.71,"l":25.18,"c":25.41,"v":507100},{"d":"2023-05-09","o":25.1,"h":25.61,"l":25.09,"c":25.4,"v":458200},{"d":"2023-05-10","o":25.83,"h":26.02,"l":25.22,"c":25.8,"v":520500},{"d":"2023-05-11","o":25.59,"h":25.73,"l":25.17,"c":25.38,"v":470800},{"d":"2023-05-12","o":25.64,"h":25.64,"l":24.64,"c":25.39,"v":324200},{"d":"2023-05-15","o":25.55,"h":26.69,"l":25.4,"c":26.2,"v":481700},{"d":"2023-05-16","o":25.7,"h":25.7,"l":25.16,"c":25.41,"v":341400},{"d":"2023-05-17","o":25.7,"h":26.03,"l":25.16,"c":25.98,"v":318200},{"d":"2023-05-18","o":25.93,"h":25.98,"l":24.93,"c":25.81,"v":335400},{"d":"2023-05-19","o":26.09,"h":26.4,"l":25.63,"c":26.1,"v":324200},{"d":"2023-05-22","o":26.2,"h":26.85,"l":26.08,"c":26.69,"v":375100},{"d":"2023-05-23","o":26.68,"h":27.82,"l":26.68,"c":27.12,"v":488500},{"d":"2023-05-24","o":26.85,"h":27.1,"l":26.36,"c":26.7,"v":369000},{"d":"2023-05-25","o":26.55,"h":26.55,"l":25.3,"c":25.78,"v":406700},{"d":"2023-05-26","o":25.8,"h":26.05,"l":25.33,"c":25.82,"v":233400},{"d":"2023-05-30","o":25.89,"h":26.38,"l":25.01,"c":25.32,"v":275400},{"d":"2023-05-31","o":25.41,"h":26.62,"l":25.18,"c":25.28,"v":854300},{"d":"2023-06-01","o":25.3,"h":25.87,"l":24.97,"c":25.71,"v":212500},{"d":"2023-06-02","o":25.96,"h":26.29,"l":25.5,"c":26.05,"v":392400},{"d":"2023-06-05","o":25.95,"h":26.9,"l":25.89,"c":26.06,"v":561900},{"d":"2023-06-06","o":26.05,"h":26.98,"l":26.05,"c":26.82,"v":376800},{"d":"2023-06-07","o":26.98,"h":27.21,"l":26.37,"c":27.03,"v":380400},{"d":"2023-06-08","o":26.92,"h":27.12,"l":26.16,"c":26.6,"v":399100},{"d":"2023-06-09","o":26.71,"h":26.71,"l":25.87,"c":25.87,"v":223600},{"d":"2023-06-12","o":25.9,"h":26.23,"l":25.19,"c":26.08,"v":441400},{"d":"2023-06-13","o":26.24,"h":26.77,"l":25.95,"c":26.56,"v":382000},{"d":"2023-06-14","o":26.56,"h":26.96,"l":25.24,"c":25.73,"v":427300},{"d":"2023-06-15","o":25.55,"h":25.9,"l":25.14,"c":25.81,"v":488800},{"d":"2023-06-16","o":26.23,"h":26.46,"l":25.57,"c":25.78,"v":1602400},{"d":"2023-06-20","o":25.72,"h":26.66,"l":25.19,"c":26.46,"v":628600},{"d":"2023-06-21","o":26.28,"h":27.35,"l":26.22,"c":26.98,"v":340200},{"d":"2023-06-22","o":26.87,"h":27.21,"l":26.48,"c":26.93,"v":331900},{"d":"2023-06-23","o":26.61,"h":26.91,"l":26.22,"c":26.8,"v":658600},{"d":"2023-06-26","o":27.06,"h":27.75,"l":26.15,"c":27.47,"v":771000},{"d":"2023-06-27","o":27.92,"h":28.28,"l":27.18,"c":28.13,"v":510100},{"d":"2023-06-28","o":28.11,"h":29.23,"l":28,"c":29.19,"v":814800},{"d":"2023-06-29","o":29.17,"h":29.17,"l":27.38,"c":27.45,"v":728600},{"d":"2023-06-30","o":27.85,"h":28.7,"l":27.6,"c":28.32,"v":530100},{"d":"2023-07-03","o":28.12,"h":28.65,"l":27.92,"c":28.18,"v":203000},{"d":"2023-07-05","o":28.09,"h":28.43,"l":27.42,"c":27.47,"v":291700},{"d":"2023-07-06","o":27.31,"h":27.31,"l":26.75,"c":27.03,"v":260700},{"d":"2023-07-07","o":27.16,"h":27.55,"l":26.63,"c":26.68,"v":289000},{"d":"2023-07-10","o":26.72,"h":27.3,"l":26.64,"c":26.81,"v":670200},{"d":"2023-07-11","o":26.75,"h":26.97,"l":26.29,"c":26.85,"v":262500},{"d":"2023-07-12","o":27.27,"h":28.13,"l":26.81,"c":28.12,"v":434200},{"d":"2023-07-13","o":28.14,"h":28.46,"l":27.85,"c":27.96,"v":330600},{"d":"2023-07-14","o":27.97,"h":27.97,"l":26.86,"c":27.22,"v":219000},{"d":"2023-07-17","o":27.26,"h":27.94,"l":27.13,"c":27.16,"v":338300},{"d":"2023-07-18","o":27.03,"h":27.3,"l":26.86,"c":26.94,"v":263600},{"d":"2023-07-19","o":27.13,"h":27.39,"l":26.45,"c":26.47,"v":347100},{"d":"2023-07-20","o":26.49,"h":26.88,"l":26.26,"c":26.82,"v":355100},{"d":"2023-07-21","o":27.03,"h":27.74,"l":26.83,"c":27.52,"v":844300},{"d":"2023-07-24","o":27.47,"h":27.72,"l":26.29,"c":26.33,"v":344200},{"d":"2023-07-25","o":26.39,"h":26.64,"l":26.15,"c":26.25,"v":203700},{"d":"2023-07-26","o":26.15,"h":26.39,"l":25.76,"c":26.06,"v":227900},{"d":"2023-07-27","o":26.24,"h":26.37,"l":25.46,"c":25.6,"v":267700},{"d":"2023-07-28","o":26.35,"h":26.62,"l":25.74,"c":26.58,"v":354700},{"d":"2023-07-31","o":26.62,"h":27.04,"l":26.26,"c":26.52,"v":235600},{"d":"2023-08-01","o":26.5,"h":26.85,"l":26.03,"c":26.79,"v":408500},{"d":"2023-08-02","o":26.4,"h":26.4,"l":25.65,"c":25.98,"v":386000},{"d":"2023-08-03","o":25.23,"h":26.74,"l":25.23,"c":25.94,"v":368100},{"d":"2023-08-04","o":25.77,"h":25.93,"l":25.05,"c":25.46,"v":302100},{"d":"2023-08-07","o":25.46,"h":25.99,"l":25.21,"c":25.55,"v":387600},{"d":"2023-08-08","o":25.37,"h":26.06,"l":25.2,"c":26,"v":523100},{"d":"2023-08-09","o":26.02,"h":26.5,"l":25.67,"c":26.07,"v":454200},{"d":"2023-08-10","o":25.96,"h":27.13,"l":25.93,"c":26.79,"v":354700},{"d":"2023-08-11","o":26.75,"h":27.08,"l":26.52,"c":26.66,"v":274700},{"d":"2023-08-14","o":26.38,"h":27.61,"l":26.02,"c":27.53,"v":338600},{"d":"2023-08-15","o":27.49,"h":27.8,"l":27.03,"c":27.75,"v":298400},{"d":"2023-08-16","o":27.56,"h":27.82,"l":26.19,"c":26.7,"v":406700},{"d":"2023-08-17","o":26.77,"h":26.95,"l":25.85,"c":25.97,"v":296800},{"d":"2023-08-18","o":25.66,"h":26.55,"l":25.6,"c":26.24,"v":245100},{"d":"2023-08-21","o":26.13,"h":27.11,"l":25.9,"c":26.91,"v":399400},{"d":"2023-08-22","o":26.9,"h":27.19,"l":26.78,"c":27.04,"v":247100},{"d":"2023-08-23","o":27.1,"h":27.49,"l":26.76,"c":26.91,"v":308000},{"d":"2023-08-24","o":26.81,"h":26.82,"l":26.15,"c":26.59,"v":240300},{"d":"2023-08-25","o":26.62,"h":27.29,"l":26.42,"c":26.97,"v":206700},{"d":"2023-08-28","o":27.13,"h":27.39,"l":26.43,"c":26.95,"v":219200},{"d":"2023-08-29","o":27.05,"h":27.22,"l":26.65,"c":27.01,"v":273000},{"d":"2023-08-30","o":26.93,"h":27.34,"l":26.84,"c":27.27,"v":348300},{"d":"2023-08-31","o":27.18,"h":27.62,"l":27.04,"c":27.43,"v":495900},{"d":"2023-09-01","o":27.61,"h":28.49,"l":27.26,"c":28.17,"v":370900},{"d":"2023-09-05","o":28.01,"h":28.12,"l":26.89,"c":26.96,"v":260900},{"d":"2023-09-06","o":27.1,"h":27.26,"l":26.38,"c":26.56,"v":270900},{"d":"2023-09-07","o":26.45,"h":26.45,"l":25.84,"c":26.04,"v":286700},{"d":"2023-09-08","o":26.12,"h":26.4,"l":25.66,"c":26.11,"v":217900},{"d":"2023-09-11","o":26.12,"h":26.88,"l":25.94,"c":26.87,"v":247700},{"d":"2023-09-12","o":26.94,"h":27.47,"l":26.78,"c":27.11,"v":245700},{"d":"2023-09-13","o":27.08,"h":27.34,"l":26.84,"c":27.25,"v":295600},{"d":"2023-09-14","o":27.48,"h":27.64,"l":26.8,"c":26.88,"v":832000},{"d":"2023-09-15","o":26.88,"h":26.97,"l":25.73,"c":26.09,"v":1024400},{"d":"2023-09-18","o":26.19,"h":26.52,"l":25.39,"c":25.46,"v":309500},{"d":"2023-09-19","o":25.45,"h":25.52,"l":24.79,"c":25.07,"v":217300},{"d":"2023-09-20","o":25.07,"h":25.24,"l":24.52,"c":24.56,"v":232800},{"d":"2023-09-21","o":24.37,"h":25.02,"l":24.21,"c":24.9,"v":223300},{"d":"2023-09-22","o":24.93,"h":25.04,"l":24.4,"c":24.53,"v":223000},{"d":"2023-09-25","o":24.47,"h":24.79,"l":24.06,"c":24.41,"v":276600},{"d":"2023-09-26","o":24.41,"h":25.03,"l":24.2,"c":24.36,"v":306900},{"d":"2023-09-27","o":24.43,"h":24.94,"l":24.25,"c":24.54,"v":502500},{"d":"2023-09-28","o":24.43,"h":24.79,"l":24.04,"c":24.77,"v":212800},{"d":"2023-09-29","o":24.97,"h":25.21,"l":24.5,"c":24.75,"v":439000},{"d":"2023-10-02","o":24.74,"h":24.74,"l":23.84,"c":24.22,"v":327000},{"d":"2023-10-03","o":24.04,"h":24.36,"l":23.81,"c":24.02,"v":194400},{"d":"2023-10-04","o":24.07,"h":24.14,"l":23.65,"c":23.98,"v":208300},{"d":"2023-10-05","o":23.85,"h":24.89,"l":23.67,"c":24.53,"v":916300},{"d":"2023-10-06","o":24.29,"h":24.45,"l":23.62,"c":24,"v":444500},{"d":"2023-10-09","o":23.81,"h":24.12,"l":23.46,"c":24.01,"v":356800},{"d":"2023-10-10","o":23.99,"h":24.19,"l":23.5,"c":23.77,"v":2536200},{"d":"2023-10-11","o":23.77,"h":23.95,"l":23.27,"c":23.36,"v":511400},{"d":"2023-10-12","o":23.22,"h":23.26,"l":22.69,"c":22.97,"v":483000},{"d":"2023-10-13","o":23.07,"h":23.33,"l":22.85,"c":23.12,"v":655800},{"d":"2023-10-16","o":23.19,"h":23.5,"l":22.62,"c":23.11,"v":637000},{"d":"2023-10-17","o":22.98,"h":23.36,"l":22.04,"c":22.64,"v":477500},{"d":"2023-10-18","o":22.41,"h":22.41,"l":21.74,"c":21.81,"v":489100},{"d":"2023-10-19","o":21.7,"h":21.75,"l":21.09,"c":21.42,"v":822400},{"d":"2023-10-20","o":21.43,"h":21.68,"l":21.06,"c":21.38,"v":693300},{"d":"2023-10-23","o":21.15,"h":21.49,"l":20.8,"c":20.96,"v":457900},{"d":"2023-10-24","o":20.97,"h":21.31,"l":20.83,"c":20.92,"v":757000},{"d":"2023-10-25","o":20.76,"h":20.88,"l":19.99,"c":20.18,"v":510000},{"d":"2023-10-26","o":20.13,"h":21.03,"l":20.09,"c":20.77,"v":432800},{"d":"2023-10-27","o":20.59,"h":20.88,"l":19.8,"c":19.97,"v":524000},{"d":"2023-10-30","o":20.27,"h":20.5,"l":20.04,"c":20.39,"v":424700},{"d":"2023-10-31","o":20.35,"h":21.35,"l":20.35,"c":21.01,"v":1117400},{"d":"2023-11-01","o":20.9,"h":21.41,"l":20.74,"c":21.3,"v":1989700},{"d":"2023-11-02","o":21.5,"h":21.9,"l":20.86,"c":21,"v":657400},{"d":"2023-11-03","o":21.2,"h":22.83,"l":21.2,"c":22.49,"v":2244900},{"d":"2023-11-06","o":22.56,"h":22.97,"l":22.38,"c":22.42,"v":625400},{"d":"2023-11-07","o":22.5,"h":23.38,"l":22.35,"c":23.24,"v":592300},{"d":"2023-11-08","o":23.24,"h":23.3,"l":22.34,"c":22.5,"v":383700},{"d":"2023-11-09","o":22.63,"h":22.63,"l":21.25,"c":21.36,"v":557600},{"d":"2023-11-10","o":21.41,"h":22.41,"l":21.04,"c":21.14,"v":917900},{"d":"2023-11-13","o":20.85,"h":21.45,"l":20.4,"c":21.34,"v":392200},{"d":"2023-11-14","o":22.3,"h":22.76,"l":22.16,"c":22.3,"v":699600},{"d":"2023-11-15","o":22.19,"h":23.07,"l":22.19,"c":22.47,"v":356200},{"d":"2023-11-16","o":22.42,"h":22.6,"l":21.86,"c":22.24,"v":298600},{"d":"2023-11-17","o":22.47,"h":23,"l":21.45,"c":22.26,"v":420900},{"d":"2023-11-20","o":22.24,"h":22.72,"l":21.4,"c":21.5,"v":606500},{"d":"2023-11-21","o":21.74,"h":22.47,"l":21.46,"c":21.87,"v":449000},{"d":"2023-11-22","o":22.08,"h":22.22,"l":21.66,"c":21.96,"v":304100},{"d":"2023-11-24","o":21.96,"h":22.47,"l":21.8,"c":22.33,"v":116900},{"d":"2023-11-27","o":22.18,"h":22.26,"l":21.32,"c":21.68,"v":425100},{"d":"2023-11-28","o":21.53,"h":22.23,"l":21.29,"c":22.2,"v":254600},{"d":"2023-11-29","o":22.36,"h":22.91,"l":21.89,"c":22.2,"v":250000},{"d":"2023-11-30","o":22.5,"h":22.8,"l":22.04,"c":22.23,"v":487200},{"d":"2023-12-01","o":22.14,"h":22.93,"l":21.53,"c":22.9,"v":344800},{"d":"2023-12-04","o":22.83,"h":23.23,"l":22.46,"c":23.07,"v":301600},{"d":"2023-12-05","o":22.83,"h":23.12,"l":22.48,"c":22.53,"v":388100},{"d":"2023-12-06","o":22.66,"h":23.05,"l":22.35,"c":22.55,"v":430900},{"d":"2023-12-07","o":22.56,"h":23.16,"l":22.37,"c":23.14,"v":388600},{"d":"2023-12-08","o":23.05,"h":23.14,"l":22.01,"c":22.05,"v":392100},{"d":"2023-12-11","o":22.11,"h":22.79,"l":21.59,"c":21.93,"v":643400},{"d":"2023-12-12","o":21.84,"h":22.57,"l":21.58,"c":22,"v":947000},{"d":"2023-12-13","o":22.14,"h":22.84,"l":21.79,"c":22.76,"v":639300},{"d":"2023-12-14","o":23.17,"h":23.8,"l":22.95,"c":23.24,"v":788500},{"d":"2023-12-15","o":23.46,"h":23.79,"l":22.93,"c":23.24,"v":1025300},{"d":"2023-12-18","o":23.16,"h":23.53,"l":22.87,"c":23.25,"v":494300},{"d":"2023-12-19","o":23.45,"h":23.99,"l":23.45,"c":23.81,"v":588200},{"d":"2023-12-20","o":23.83,"h":23.87,"l":23.01,"c":23.06,"v":494300},{"d":"2023-12-21","o":23.27,"h":23.55,"l":22.72,"c":22.87,"v":420200},{"d":"2023-12-22","o":23.01,"h":24.05,"l":22.99,"c":23.94,"v":476000},{"d":"2023-12-26","o":24.2,"h":24.31,"l":22.98,"c":23,"v":673200},{"d":"2023-12-27","o":23.09,"h":23.14,"l":22.33,"c":22.83,"v":488200},{"d":"2023-12-28","o":22.78,"h":23.18,"l":22.43,"c":22.79,"v":494000},{"d":"2023-12-29","o":22.73,"h":22.73,"l":22.22,"c":22.27,"v":686700},{"d":"2024-01-02","o":22.2,"h":23.22,"l":22,"c":22.83,"v":422700},{"d":"2024-01-03","o":23.58,"h":25.43,"l":21.75,"c":24.02,"v":2689900},{"d":"2024-01-04","o":24.14,"h":24.33,"l":23.35,"c":23.47,"v":919800},{"d":"2024-01-05","o":23.17,"h":23.24,"l":22.43,"c":23.14,"v":684200},{"d":"2024-01-08","o":23.04,"h":24.46,"l":22.65,"c":24.45,"v":636500},{"d":"2024-01-09","o":24.15,"h":24.22,"l":23.51,"c":24,"v":475400},{"d":"2024-01-10","o":23.99,"h":24.4,"l":23.13,"c":23.4,"v":651200},{"d":"2024-01-11","o":22.93,"h":23.13,"l":22.4,"c":22.59,"v":618400},{"d":"2024-01-12","o":22.94,"h":23.32,"l":22.44,"c":22.74,"v":615700},{"d":"2024-01-16","o":22.57,"h":22.7,"l":21.76,"c":21.94,"v":865300},{"d":"2024-01-17","o":21.77,"h":22.11,"l":21.4,"c":21.71,"v":716400},{"d":"2024-01-18","o":21.8,"h":21.8,"l":21.02,"c":21.32,"v":674000},{"d":"2024-01-19","o":21.41,"h":21.8,"l":20.96,"c":21.73,"v":4586200},{"d":"2024-01-22","o":21.89,"h":22.31,"l":21.29,"c":21.62,"v":527400},{"d":"2024-01-23","o":22.15,"h":22.15,"l":21.37,"c":21.71,"v":353500},{"d":"2024-01-24","o":21.8,"h":21.99,"l":21.18,"c":21.51,"v":580800},{"d":"2024-01-25","o":21.77,"h":23.45,"l":21.66,"c":23.42,"v":1124400},{"d":"2024-01-26","o":23.48,"h":23.66,"l":22.91,"c":23.38,"v":648600},{"d":"2024-01-29","o":23.27,"h":24.08,"l":22.72,"c":23.87,"v":595100},{"d":"2024-01-30","o":23.73,"h":23.86,"l":22.66,"c":22.86,"v":615800},{"d":"2024-01-31","o":22.79,"h":23.34,"l":22.51,"c":22.62,"v":612900},{"d":"2024-02-01","o":22.71,"h":23,"l":22.23,"c":22.96,"v":491000},{"d":"2024-02-02","o":22.6,"h":23.28,"l":22.5,"c":23.09,"v":633000},{"d":"2024-02-05","o":22.85,"h":23.81,"l":22.41,"c":23.73,"v":539700},{"d":"2024-02-06","o":23.89,"h":24.48,"l":23.71,"c":24.15,"v":537200},{"d":"2024-02-07","o":24.08,"h":24.08,"l":23.41,"c":23.69,"v":414700},{"d":"2024-02-08","o":23.76,"h":24.31,"l":23.7,"c":24.18,"v":529000},{"d":"2024-02-09","o":24.25,"h":25.17,"l":24.25,"c":25.14,"v":690200},{"d":"2024-02-12","o":25.27,"h":25.98,"l":24.75,"c":25.88,"v":970900},{"d":"2024-02-13","o":25.12,"h":25.42,"l":24.69,"c":25.15,"v":1256500},{"d":"2024-02-14","o":25.44,"h":26.23,"l":25.2,"c":25.9,"v":933600},{"d":"2024-02-15","o":24.93,"h":27,"l":24.88,"c":26.8,"v":1093000},{"d":"2024-02-16","o":26.41,"h":26.91,"l":26.02,"c":26.51,"v":638400},{"d":"2024-02-20","o":26.19,"h":27.13,"l":26.19,"c":27.1,"v":984700},{"d":"2024-02-21","o":27.11,"h":27.37,"l":26.5,"c":26.8,"v":634700},{"d":"2024-02-22","o":26.73,"h":30.05,"l":26.66,"c":29.78,"v":1504400},{"d":"2024-02-23","o":29.87,"h":33.91,"l":29.87,"c":32.99,"v":2568900},{"d":"2024-02-26","o":32.86,"h":33.75,"l":32.23,"c":32.87,"v":957000},{"d":"2024-02-27","o":33,"h":35.5,"l":32.9,"c":34.81,"v":1606100},{"d":"2024-02-28","o":34.55,"h":35.48,"l":33.48,"c":33.67,"v":1017300},{"d":"2024-02-29","o":34.25,"h":34.25,"l":32.24,"c":32.32,"v":857900},{"d":"2024-03-01","o":32.35,"h":33.04,"l":32.09,"c":32.27,"v":842400},{"d":"2024-03-04","o":32.43,"h":32.63,"l":31.28,"c":32.17,"v":685500},{"d":"2024-03-05","o":31.96,"h":32.26,"l":31.25,"c":31.37,"v":686900},{"d":"2024-03-06","o":31.4,"h":32.1,"l":31.14,"c":31.79,"v":1605800},{"d":"2024-03-07","o":31.99,"h":32.6,"l":31.27,"c":31.37,"v":770100},{"d":"2024-03-08","o":31.81,"h":32.04,"l":30.9,"c":31.29,"v":460600},{"d":"2024-03-11","o":31.44,"h":31.77,"l":30.68,"c":30.8,"v":410700},{"d":"2024-03-12","o":30.74,"h":30.87,"l":30.02,"c":30.29,"v":518100},{"d":"2024-03-13","o":30.31,"h":31.04,"l":29.82,"c":30,"v":518200},{"d":"2024-03-14","o":29.82,"h":30,"l":29.02,"c":29.46,"v":539400},{"d":"2024-03-15","o":29.4,"h":30.34,"l":29.4,"c":29.94,"v":1341000},{"d":"2024-03-18","o":29.88,"h":30,"l":28.94,"c":29.29,"v":654700},{"d":"2024-03-19","o":29.35,"h":30.39,"l":29.28,"c":30.09,"v":544600},{"d":"2024-03-20","o":29.93,"h":30.78,"l":29.74,"c":30.23,"v":610500},{"d":"2024-03-21","o":30.24,"h":31.48,"l":30.16,"c":30.24,"v":649600},{"d":"2024-03-22","o":30.4,"h":30.66,"l":29.83,"c":29.88,"v":442200},{"d":"2024-03-25","o":29.81,"h":30.21,"l":29.51,"c":29.68,"v":413800},{"d":"2024-03-26","o":30.07,"h":30.23,"l":28.87,"c":29.06,"v":554700},{"d":"2024-03-27","o":29.24,"h":29.45,"l":28.57,"c":29.12,"v":666400},{"d":"2024-03-28","o":29.19,"h":29.42,"l":28.82,"c":29.24,"v":434800},{"d":"2024-04-01","o":29.28,"h":29.37,"l":28.66,"c":28.86,"v":416900},{"d":"2024-04-02","o":28.38,"h":28.99,"l":27.89,"c":28.67,"v":589500},{"d":"2024-04-03","o":28.56,"h":28.78,"l":27.99,"c":28.47,"v":541800},{"d":"2024-04-04","o":28.81,"h":28.86,"l":27.72,"c":27.92,"v":391200},{"d":"2024-04-05","o":27.79,"h":28.25,"l":27.45,"c":27.55,"v":565800},{"d":"2024-04-08","o":27.56,"h":28.39,"l":27.14,"c":27.7,"v":734800},{"d":"2024-04-09","o":27.84,"h":29.86,"l":27.81,"c":29.71,"v":959000},{"d":"2024-04-10","o":29.23,"h":30.26,"l":29.05,"c":29.94,"v":738800},{"d":"2024-04-11","o":30.4,"h":31.02,"l":29.9,"c":30.63,"v":802800},{"d":"2024-04-12","o":30.5,"h":30.7,"l":28.71,"c":29.51,"v":754200},{"d":"2024-04-15","o":29.78,"h":29.8,"l":28.73,"c":29.26,"v":618000},{"d":"2024-04-16","o":29.07,"h":29.59,"l":28.74,"c":28.8,"v":470700},{"d":"2024-04-17","o":28.93,"h":29.34,"l":28.89,"c":29.03,"v":503000},{"d":"2024-04-18","o":29.1,"h":29.9,"l":29.03,"c":29.43,"v":549500},{"d":"2024-04-19","o":29.27,"h":30.28,"l":28.71,"c":29.53,"v":747400},{"d":"2024-04-22","o":29.66,"h":30.89,"l":29.5,"c":30.21,"v":861800},{"d":"2024-04-23","o":30.4,"h":33.02,"l":30.4,"c":31.81,"v":1225400},{"d":"2024-04-24","o":32.08,"h":32.26,"l":31.32,"c":31.67,"v":643300},{"d":"2024-04-25","o":31.22,"h":32.25,"l":31.22,"c":31.67,"v":722000},{"d":"2024-04-26","o":31.7,"h":32.01,"l":31.31,"c":31.49,"v":419300},{"d":"2024-04-29","o":31.5,"h":33.22,"l":31.5,"c":32.76,"v":734900},{"d":"2024-04-30","o":32.63,"h":33.3,"l":31.77,"c":32.5,"v":660900},{"d":"2024-05-01","o":32.3,"h":34.58,"l":32.3,"c":33.66,"v":857500},{"d":"2024-05-02","o":33.59,"h":35.36,"l":33.16,"c":34.58,"v":694300},{"d":"2024-05-03","o":34.9,"h":35.48,"l":33.63,"c":34.54,"v":807900},{"d":"2024-05-06","o":34.76,"h":35.11,"l":33.21,"c":33.22,"v":684300},{"d":"2024-05-07","o":33.47,"h":33.52,"l":32.52,"c":32.8,"v":708100},{"d":"2024-05-08","o":32.42,"h":32.75,"l":31.84,"c":32.46,"v":786200},{"d":"2024-05-09","o":32.76,"h":33.59,"l":32.25,"c":32.92,"v":868000},{"d":"2024-05-10","o":32.94,"h":33.09,"l":32.45,"c":33,"v":506100},{"d":"2024-05-13","o":33.4,"h":33.66,"l":32.77,"c":33.54,"v":560400},{"d":"2024-05-14","o":33.55,"h":34.19,"l":33.2,"c":34.14,"v":518100},{"d":"2024-05-15","o":34.49,"h":35.33,"l":34.3,"c":35.18,"v":524700},{"d":"2024-05-16","o":35.16,"h":35.2,"l":34.82,"c":35,"v":360200},{"d":"2024-05-17","o":35,"h":35.02,"l":34.07,"c":34.34,"v":654900},{"d":"2024-05-20","o":34.35,"h":34.35,"l":33.02,"c":33.19,"v":469100},{"d":"2024-05-21","o":33.11,"h":34.21,"l":33.03,"c":33.88,"v":812600},{"d":"2024-05-22","o":33.79,"h":33.94,"l":33.17,"c":33.44,"v":656200},{"d":"2024-05-23","o":33.47,"h":33.71,"l":32.44,"c":32.69,"v":540100},{"d":"2024-05-24","o":32.84,"h":33.46,"l":31,"c":31.5,"v":605200},{"d":"2024-05-28","o":38.5,"h":39.7,"l":37.4,"c":38.81,"v":3533000},{"d":"2024-05-29","o":38.81,"h":39.57,"l":37.47,"c":38,"v":1132000},{"d":"2024-05-30","o":38.33,"h":38.53,"l":37.23,"c":37.54,"v":692100},{"d":"2024-05-31","o":37.69,"h":38.33,"l":36.14,"c":36.34,"v":933100},{"d":"2024-06-03","o":36.87,"h":44.41,"l":36.39,"c":43.83,"v":2025900},{"d":"2024-06-04","o":44.05,"h":47.74,"l":43.83,"c":47.35,"v":1806000},{"d":"2024-06-05","o":47.42,"h":49.06,"l":46.65,"c":48.83,"v":1230400},{"d":"2024-06-06","o":48.68,"h":48.85,"l":47.59,"c":47.8,"v":961600},{"d":"2024-06-07","o":47.55,"h":48.02,"l":46.65,"c":47.61,"v":702000},{"d":"2024-06-10","o":46.99,"h":47.89,"l":46.11,"c":47.22,"v":587400},{"d":"2024-06-11","o":47.08,"h":47.72,"l":46.58,"c":47.51,"v":557700},{"d":"2024-06-12","o":48.78,"h":48.88,"l":47.1,"c":47.97,"v":1138100},{"d":"2024-06-13","o":48.15,"h":48.34,"l":46.62,"c":46.77,"v":647800},{"d":"2024-06-14","o":45.42,"h":45.88,"l":44,"c":44.11,"v":804800},{"d":"2024-06-17","o":44.11,"h":44.23,"l":42.06,"c":42.59,"v":974600},{"d":"2024-06-18","o":42.83,"h":42.96,"l":41.75,"c":42.56,"v":757200},{"d":"2024-06-20","o":42.5,"h":42.73,"l":41.8,"c":42.45,"v":570000},{"d":"2024-06-21","o":42.55,"h":45.3,"l":42.47,"c":45.22,"v":2643300},{"d":"2024-06-24","o":45.62,"h":46.34,"l":45.05,"c":45.23,"v":482500},{"d":"2024-06-25","o":45.07,"h":46.02,"l":44.28,"c":44.69,"v":474900},{"d":"2024-06-26","o":44.69,"h":45.19,"l":43.25,"c":43.36,"v":506100},{"d":"2024-06-27","o":43.49,"h":44.57,"l":43.1,"c":43.61,"v":329400},{"d":"2024-06-28","o":43.81,"h":44.22,"l":42.57,"c":43.12,"v":1099300},{"d":"2024-07-01","o":43.14,"h":44.3,"l":43.09,"c":43.38,"v":431800},{"d":"2024-07-02","o":43.37,"h":43.85,"l":41.54,"c":42.05,"v":467500},{"d":"2024-07-03","o":42.36,"h":42.65,"l":41.59,"c":42.02,"v":191100},{"d":"2024-07-05","o":42.02,"h":42.88,"l":41.43,"c":42.65,"v":312400},{"d":"2024-07-08","o":43.11,"h":43.24,"l":40.8,"c":41.19,"v":982800},{"d":"2024-07-09","o":41.16,"h":42.98,"l":40.8,"c":42.7,"v":685700},{"d":"2024-07-10","o":42.74,"h":43.53,"l":42.45,"c":43.49,"v":503000},{"d":"2024-07-11","o":44.3,"h":46.35,"l":44.3,"c":44.39,"v":636300},{"d":"2024-07-12","o":44.55,"h":46.13,"l":44.43,"c":45.88,"v":736100},{"d":"2024-07-15","o":46.3,"h":47.32,"l":45.24,"c":46.96,"v":630400},{"d":"2024-07-16","o":47.65,"h":48.64,"l":47.3,"c":48.05,"v":623300},{"d":"2024-07-17","o":47.31,"h":48.54,"l":47.02,"c":47.16,"v":910400},{"d":"2024-07-18","o":47.03,"h":48.06,"l":46.62,"c":47.68,"v":701400},{"d":"2024-07-19","o":47.79,"h":48.34,"l":46.54,"c":46.61,"v":527200},{"d":"2024-07-22","o":46.86,"h":47.76,"l":46.15,"c":47.75,"v":417100},{"d":"2024-07-23","o":47.3,"h":50.35,"l":47.02,"c":49.72,"v":775300},{"d":"2024-07-24","o":49.31,"h":49.93,"l":47.8,"c":48.19,"v":456000},{"d":"2024-07-25","o":48.25,"h":49.44,"l":47.57,"c":48.5,"v":687700},{"d":"2024-07-26","o":49.16,"h":49.29,"l":47.77,"c":48.05,"v":333800},{"d":"2024-07-29","o":48.2,"h":49,"l":46.69,"c":47.43,"v":340900},{"d":"2024-07-30","o":47.54,"h":48.36,"l":46.5,"c":46.79,"v":374000},{"d":"2024-07-31","o":47.19,"h":48,"l":46.24,"c":46.4,"v":402100},{"d":"2024-08-01","o":44.88,"h":45.56,"l":42.11,"c":44.5,"v":876600},{"d":"2024-08-02","o":42.14,"h":44.36,"l":42.05,"c":43.96,"v":564000},{"d":"2024-08-05","o":40.97,"h":43.04,"l":40.97,"c":42.59,"v":608200},{"d":"2024-08-06","o":42.78,"h":44.22,"l":41.55,"c":42.61,"v":519400},{"d":"2024-08-07","o":45.5,"h":45.85,"l":42.07,"c":42.57,"v":571100},{"d":"2024-08-08","o":43.12,"h":43.96,"l":41.3,"c":43.79,"v":474400},{"d":"2024-08-09","o":43.95,"h":44.4,"l":42.89,"c":43.7,"v":343700},{"d":"2024-08-12","o":43.73,"h":44.79,"l":43.31,"c":44.74,"v":311100},{"d":"2024-08-13","o":44.96,"h":45.37,"l":44.56,"c":45.11,"v":246600},{"d":"2024-08-14","o":45.35,"h":45.35,"l":44.13,"c":44.68,"v":354200},{"d":"2024-08-15","o":45.54,"h":45.95,"l":44.62,"c":44.91,"v":320300},{"d":"2024-08-16","o":45,"h":45.47,"l":44.45,"c":45.03,"v":311300},{"d":"2024-08-19","o":44.83,"h":45.66,"l":44.49,"c":45.47,"v":361800},{"d":"2024-08-20","o":45.41,"h":45.69,"l":44.77,"c":44.87,"v":268600},{"d":"2024-08-21","o":45.22,"h":47.58,"l":44.97,"c":47.1,"v":672900},{"d":"2024-08-22","o":47.1,"h":47.29,"l":45.35,"c":45.7,"v":327500},{"d":"2024-08-23","o":46.23,"h":46.68,"l":45.55,"c":46.22,"v":227600},{"d":"2024-08-26","o":46.34,"h":47.01,"l":45.99,"c":46.57,"v":264400},{"d":"2024-08-27","o":46.51,"h":47.18,"l":45.85,"c":47.09,"v":223700},{"d":"2024-08-28","o":46.99,"h":49.36,"l":43.54,"c":45.36,"v":880000},{"d":"2024-08-29","o":45.61,"h":46.8,"l":45.15,"c":45.86,"v":251400},{"d":"2024-08-30","o":46.01,"h":46.25,"l":45.25,"c":45.91,"v":335100},{"d":"2024-09-03","o":45.8,"h":46.81,"l":44.6,"c":44.73,"v":366000},{"d":"2024-09-04","o":44.32,"h":44.93,"l":43.52,"c":44.75,"v":201400},{"d":"2024-09-05","o":44.87,"h":44.87,"l":43.38,"c":44.04,"v":302400},{"d":"2024-09-06","o":44.31,"h":44.56,"l":42.97,"c":43.28,"v":277700},{"d":"2024-09-09","o":43.15,"h":44.2,"l":43,"c":43.93,"v":319400},{"d":"2024-09-10","o":44.2,"h":44.66,"l":43.5,"c":44.52,"v":214100},{"d":"2024-09-11","o":43.42,"h":44.56,"l":43.12,"c":44.31,"v":298600},{"d":"2024-09-12","o":44.3,"h":45.44,"l":43.82,"c":44.92,"v":209600},{"d":"2024-09-13","o":45.21,"h":47.09,"l":45,"c":46.69,"v":254200},{"d":"2024-09-16","o":46.87,"h":47.08,"l":45.23,"c":45.41,"v":271600},{"d":"2024-09-17","o":45.78,"h":46.99,"l":45.32,"c":45.69,"v":267600},{"d":"2024-09-18","o":45.69,"h":47.26,"l":45.17,"c":45.54,"v":313300},{"d":"2024-09-19","o":46.82,"h":48.07,"l":46.2,"c":47.38,"v":436900},{"d":"2024-09-20","o":47.18,"h":47.7,"l":46.49,"c":46.55,"v":1012800},{"d":"2024-09-23","o":46.85,"h":47.44,"l":45.4,"c":45.76,"v":423400},{"d":"2024-09-24","o":45.8,"h":46.95,"l":44.8,"c":46.59,"v":339400},{"d":"2024-09-25","o":46.59,"h":49.13,"l":45.56,"c":49.03,"v":632400},{"d":"2024-09-26","o":51.33,"h":53.29,"l":47.53,"c":48.05,"v":1793000},{"d":"2024-09-27","o":45.57,"h":46.2,"l":41.97,"c":45.61,"v":2199000},{"d":"2024-09-30","o":45.61,"h":46.24,"l":44.16,"c":44.43,"v":817400},{"d":"2024-10-01","o":44.35,"h":44.53,"l":42.4,"c":42.47,"v":590200},{"d":"2024-10-02","o":42.13,"h":42.54,"l":41.21,"c":41.79,"v":766600},{"d":"2024-10-03","o":41.43,"h":42.21,"l":40.37,"c":40.56,"v":498600},{"d":"2024-10-04","o":41.11,"h":42.08,"l":41,"c":41.33,"v":319000},{"d":"2024-10-07","o":41.16,"h":41.47,"l":39.94,"c":40.59,"v":383700},{"d":"2024-10-08","o":40.75,"h":41.39,"l":40.44,"c":40.5,"v":419500},{"d":"2024-10-09","o":40.68,"h":41.67,"l":40.18,"c":40.89,"v":414300},{"d":"2024-10-10","o":41.27,"h":41.88,"l":40.3,"c":41.82,"v":348000},{"d":"2024-10-11","o":41.8,"h":42.78,"l":41.29,"c":42.65,"v":468800},{"d":"2024-10-14","o":42.38,"h":42.77,"l":40.94,"c":41.28,"v":489600},{"d":"2024-10-15","o":41.35,"h":42.56,"l":41.16,"c":42.04,"v":393400},{"d":"2024-10-16","o":42.83,"h":44.2,"l":41.96,"c":43.7,"v":495600},{"d":"2024-10-17","o":43.57,"h":44.39,"l":43.57,"c":44.14,"v":458000},{"d":"2024-10-18","o":44.26,"h":46.19,"l":43.93,"c":45.5,"v":550800},{"d":"2024-10-21","o":45.44,"h":46.05,"l":45.19,"c":45.66,"v":528700},{"d":"2024-10-22","o":45.31,"h":45.78,"l":44.75,"c":45.38,"v":343300},{"d":"2024-10-23","o":45.32,"h":45.78,"l":44.17,"c":44.33,"v":301600},{"d":"2024-10-24","o":44,"h":45.24,"l":43.7,"c":45.08,"v":332000},{"d":"2024-10-25","o":45.19,"h":45.97,"l":44.66,"c":45.09,"v":426100},{"d":"2024-10-28","o":45.59,"h":46.79,"l":45.58,"c":46.08,"v":503000},{"d":"2024-10-29","o":45.8,"h":46.99,"l":45.8,"c":46.83,"v":286800},{"d":"2024-10-30","o":46.48,"h":47.21,"l":46.06,"c":46.3,"v":375700},{"d":"2024-10-31","o":44.74,"h":45.9,"l":43.52,"c":44.43,"v":579100},{"d":"2024-11-01","o":44.93,"h":45.26,"l":43.32,"c":44.87,"v":672800},{"d":"2024-11-04","o":44.34,"h":45.17,"l":44.01,"c":44.83,"v":658200},{"d":"2024-11-05","o":44.54,"h":46.79,"l":43.25,"c":46.7,"v":996000},{"d":"2024-11-06","o":48.5,"h":51.64,"l":47.8,"c":51.59,"v":1184000},{"d":"2024-11-07","o":51.66,"h":55.19,"l":51.29,"c":55.08,"v":1188100},{"d":"2024-11-08","o":54.37,"h":60.21,"l":54.18,"c":59.06,"v":1692200},{"d":"2024-11-11","o":60.42,"h":62.58,"l":59.29,"c":60.46,"v":1159300},{"d":"2024-11-12","o":59.66,"h":60.3,"l":58.74,"c":59.02,"v":797300},{"d":"2024-11-13","o":59.03,"h":60,"l":58.24,"c":58.6,"v":686600},{"d":"2024-11-14","o":58.2,"h":58.91,"l":55.29,"c":55.4,"v":884300},{"d":"2024-11-15","o":55.67,"h":55.67,"l":52.74,"c":53.78,"v":926700},{"d":"2024-11-18","o":53.67,"h":54,"l":52.35,"c":52.89,"v":534500},{"d":"2024-11-19","o":52.36,"h":54.89,"l":52.09,"c":54.41,"v":496900},{"d":"2024-11-20","o":54.29,"h":55.3,"l":53.79,"c":54.62,"v":367700},{"d":"2024-11-21","o":55,"h":56.27,"l":53.93,"c":55.54,"v":368900},{"d":"2024-11-22","o":55.78,"h":56.82,"l":54.73,"c":55.68,"v":456100},{"d":"2024-11-25","o":56.51,"h":58.25,"l":56.03,"c":57.51,"v":595000},{"d":"2024-11-26","o":57.39,"h":59.61,"l":56.67,"c":59.1,"v":484600},{"d":"2024-11-27","o":59.29,"h":59.62,"l":57.98,"c":58.66,"v":448300},{"d":"2024-11-29","o":59.07,"h":59.86,"l":58.11,"c":59.39,"v":237600},{"d":"2024-12-02","o":59.4,"h":59.82,"l":58.36,"c":58.87,"v":515400},{"d":"2024-12-03","o":58.51,"h":59.23,"l":57.45,"c":58.88,"v":398100},{"d":"2024-12-04","o":58.55,"h":62.15,"l":57.91,"c":59.45,"v":765400},{"d":"2024-12-05","o":58.83,"h":60.93,"l":58.83,"c":58.97,"v":610000},{"d":"2024-12-06","o":59.09,"h":62.45,"l":59.09,"c":61.64,"v":798500},{"d":"2024-12-09","o":56.11,"h":57.33,"l":44.62,"c":48.64,"v":3080400},{"d":"2024-12-10","o":48.65,"h":51.27,"l":44.35,"c":46.02,"v":2352500},{"d":"2024-12-11","o":46.28,"h":46.68,"l":43.21,"c":43.37,"v":961800},{"d":"2024-12-12","o":43.14,"h":43.34,"l":37.93,"c":38.17,"v":1708100},{"d":"2024-12-13","o":38.08,"h":39.48,"l":37.2,"c":38.97,"v":1351100},{"d":"2024-12-16","o":39.01,"h":44.46,"l":38.63,"c":42.69,"v":1452000},{"d":"2024-12-17","o":42.32,"h":42.84,"l":40.65,"c":41.96,"v":852400},{"d":"2024-12-18","o":42.19,"h":42.36,"l":38.4,"c":39.02,"v":984500},{"d":"2024-12-19","o":39.1,"h":39.88,"l":35.5,"c":35.81,"v":1268100},{"d":"2024-12-20","o":35.5,"h":36.3,"l":35.13,"c":35.42,"v":3199100},{"d":"2024-12-23","o":35.42,"h":35.6,"l":34.6,"c":35.35,"v":811600},{"d":"2024-12-24","o":35.39,"h":35.53,"l":33.8,"c":34.19,"v":386500},{"d":"2024-12-26","o":34,"h":34.91,"l":33.75,"c":34.37,"v":655900},{"d":"2024-12-27","o":33.87,"h":34.64,"l":32.91,"c":33.4,"v":831400},{"d":"2024-12-30","o":33.29,"h":33.8,"l":32.31,"c":33.03,"v":682500},{"d":"2024-12-31","o":33.55,"h":34.25,"l":32.45,"c":32.86,"v":563600},{"d":"2025-01-02","o":32.82,"h":33.47,"l":31.57,"c":31.84,"v":652800},{"d":"2025-01-03","o":32.06,"h":32.54,"l":31.73,"c":32.19,"v":881900},{"d":"2025-01-06","o":32.27,"h":34.48,"l":32.27,"c":33.54,"v":2258100},{"d":"2025-01-07","o":33.63,"h":35.55,"l":33.63,"c":35.12,"v":1197000},{"d":"2025-01-08","o":35.14,"h":36,"l":34.47,"c":35.9,"v":1032800},{"d":"2025-01-10","o":35.14,"h":35.23,"l":32.96,"c":34.42,"v":1256000},{"d":"2025-01-13","o":34.06,"h":34.73,"l":33.79,"c":34.3,"v":503300},{"d":"2025-01-14","o":34.61,"h":34.98,"l":32.85,"c":33.32,"v":741200},{"d":"2025-01-15","o":34.59,"h":35.03,"l":32.96,"c":33.28,"v":658500},{"d":"2025-01-16","o":33.38,"h":33.82,"l":31.48,"c":31.82,"v":1004000},{"d":"2025-01-17","o":32.33,"h":32.81,"l":31.39,"c":32.42,"v":807500},{"d":"2025-01-21","o":32.95,"h":33.5,"l":32.4,"c":33.23,"v":563500},{"d":"2025-01-22","o":33.24,"h":34.47,"l":33.13,"c":34.06,"v":605100},{"d":"2025-01-23","o":33.39,"h":35.44,"l":33.2,"c":35.38,"v":765800},{"d":"2025-01-24","o":35.36,"h":35.84,"l":34.11,"c":34.46,"v":522300},{"d":"2025-01-27","o":33.82,"h":35.25,"l":33.71,"c":33.75,"v":568100},{"d":"2025-01-28","o":33.82,"h":33.85,"l":32.59,"c":33.55,"v":457800},{"d":"2025-01-29","o":33.49,"h":34.02,"l":32.9,"c":33.73,"v":423800},{"d":"2025-01-30","o":34.12,"h":34.83,"l":33.29,"c":34.54,"v":476200},{"d":"2025-01-31","o":34.6,"h":35.08,"l":33.65,"c":34.39,"v":660700},{"d":"2025-02-03","o":33.88,"h":34.17,"l":32.87,"c":33.62,"v":538600},{"d":"2025-02-04","o":33.64,"h":34.45,"l":33.33,"c":34.01,"v":606500},{"d":"2025-02-05","o":33.99,"h":35.09,"l":33.95,"c":34.38,"v":503300},{"d":"2025-02-06","o":34.47,"h":34.94,"l":34.28,"c":34.42,"v":528100},{"d":"2025-02-07","o":34.27,"h":34.27,"l":33.07,"c":33.46,"v":617500},{"d":"2025-02-10","o":33.53,"h":34.03,"l":32.38,"c":33.97,"v":1192600},{"d":"2025-02-11","o":32.64,"h":33.81,"l":32.62,"c":32.66,"v":602000},{"d":"2025-02-12","o":32,"h":33.34,"l":31.56,"c":32.81,"v":831100},{"d":"2025-02-13","o":33.48,"h":33.49,"l":31.95,"c":33.3,"v":710800},{"d":"2025-02-14","o":32.93,"h":34.68,"l":32.86,"c":33.22,"v":786700},{"d":"2025-02-18","o":33.5,"h":34.86,"l":33.18,"c":33.61,"v":869500},{"d":"2025-02-19","o":33.32,"h":34.5,"l":33.32,"c":34.02,"v":566400},{"d":"2025-02-20","o":34,"h":34,"l":33.25,"c":33.75,"v":376000},{"d":"2025-02-21","o":34.32,"h":35.3,"l":33.75,"c":35.22,"v":1018400},{"d":"2025-02-24","o":36.14,"h":36.17,"l":34.57,"c":35.47,"v":992900},{"d":"2025-02-25","o":35.48,"h":35.75,"l":34.42,"c":35.19,"v":775600},{"d":"2025-02-26","o":35.19,"h":36.07,"l":34.32,"c":34.44,"v":644700},{"d":"2025-02-27","o":34.51,"h":35.73,"l":34.31,"c":34.34,"v":905100},{"d":"2025-02-28","o":34.05,"h":35.54,"l":34.05,"c":35.54,"v":680900},{"d":"2025-03-03","o":35.55,"h":35.7,"l":32.82,"c":33.12,"v":978800},{"d":"2025-03-04","o":32.6,"h":33.66,"l":32.47,"c":33.39,"v":774000},{"d":"2025-03-05","o":33.54,"h":34.3,"l":33.49,"c":33.95,"v":537100},{"d":"2025-03-06","o":33.15,"h":34.33,"l":33.15,"c":33.98,"v":495400},{"d":"2025-03-07","o":33.8,"h":34.47,"l":32.32,"c":32.38,"v":662000},{"d":"2025-03-10","o":31.67,"h":32.75,"l":31.58,"c":31.99,"v":812600},{"d":"2025-03-11","o":31.93,"h":32.52,"l":31.33,"c":32.13,"v":839700},{"d":"2025-03-12","o":32.19,"h":33.07,"l":31.64,"c":31.98,"v":481400},{"d":"2025-03-13","o":32,"h":32.5,"l":31.02,"c":31.07,"v":443700},{"d":"2025-03-14","o":31.85,"h":31.85,"l":30.91,"c":30.93,"v":625400},{"d":"2025-03-17","o":30.93,"h":32.2,"l":30.64,"c":31.99,"v":624900},{"d":"2025-03-18","o":31.61,"h":31.92,"l":30.81,"c":31.2,"v":640200},{"d":"2025-03-19","o":31.38,"h":31.74,"l":31,"c":31.68,"v":763000},{"d":"2025-03-20","o":31.39,"h":32.88,"l":31.34,"c":32.71,"v":461500},{"d":"2025-03-21","o":32.35,"h":32.9,"l":31.21,"c":31.3,"v":1667700},{"d":"2025-03-24","o":31.67,"h":32.52,"l":31.44,"c":32.31,"v":481800},{"d":"2025-03-25","o":32.12,"h":32.12,"l":30.33,"c":30.76,"v":355400},{"d":"2025-03-26","o":30.81,"h":31.15,"l":30,"c":30.4,"v":323500},{"d":"2025-03-27","o":30.54,"h":30.92,"l":30.14,"c":30.84,"v":460800},{"d":"2025-03-28","o":30.73,"h":30.74,"l":30.08,"c":30.28,"v":328200},{"d":"2025-03-31","o":29.72,"h":29.83,"l":28.31,"c":29.3,"v":727600},{"d":"2025-04-01","o":29.08,"h":29.35,"l":26.66,"c":27.4,"v":936700},{"d":"2025-04-02","o":27.22,"h":28.65,"l":26.81,"c":28.44,"v":955600},{"d":"2025-04-03","o":27.21,"h":28.13,"l":26.92,"c":27.71,"v":634800},{"d":"2025-04-04","o":27.22,"h":27.86,"l":25.26,"c":25.76,"v":1192500},{"d":"2025-04-07","o":24.82,"h":27.09,"l":24.34,"c":25.9,"v":1136400},{"d":"2025-04-08","o":26.7,"h":26.98,"l":24.03,"c":24.53,"v":764700},{"d":"2025-04-09","o":24.04,"h":27.08,"l":23.42,"c":26.28,"v":1175700},{"d":"2025-04-10","o":25.4,"h":25.76,"l":24.3,"c":25.31,"v":773700},{"d":"2025-04-11","o":25.52,"h":26.92,"l":25,"c":26.7,"v":592300},{"d":"2025-04-14","o":27.28,"h":27.71,"l":26.23,"c":27.52,"v":647200},{"d":"2025-04-15","o":27.37,"h":28.24,"l":27.36,"c":27.82,"v":607600},{"d":"2025-04-16","o":27.74,"h":27.74,"l":26.87,"c":27.14,"v":548600},{"d":"2025-04-17","o":27.11,"h":28.38,"l":26.99,"c":27.66,"v":590700},{"d":"2025-04-21","o":27.38,"h":28.02,"l":26.92,"c":27.34,"v":680900},{"d":"2025-04-22","o":27.79,"h":28.24,"l":27.49,"c":28,"v":387500},{"d":"2025-04-23","o":28.82,"h":29.22,"l":28.32,"c":28.37,"v":405000},{"d":"2025-04-24","o":28.3,"h":29.3,"l":28.04,"c":29.26,"v":378800},{"d":"2025-04-25","o":29.04,"h":29.88,"l":28.7,"c":29.45,"v":358900},{"d":"2025-04-28","o":29.75,"h":30.29,"l":29.23,"c":29.62,"v":530600},{"d":"2025-04-29","o":29.68,"h":29.68,"l":28.94,"c":29.1,"v":473400},{"d":"2025-04-30","o":28.95,"h":30.06,"l":28.28,"c":29.69,"v":686600},{"d":"2025-05-01","o":29.2,"h":31.17,"l":27.19,"c":30.94,"v":597500},{"d":"2025-05-02","o":31.47,"h":31.55,"l":30.05,"c":30.1,"v":415700},{"d":"2025-05-05","o":30.13,"h":30.5,"l":29.8,"c":29.97,"v":358900},{"d":"2025-05-06","o":29.81,"h":30.02,"l":27.78,"c":28.32,"v":837000},{"d":"2025-05-07","o":28.56,"h":28.63,"l":28.08,"c":28.22,"v":543900},{"d":"2025-05-08","o":28.14,"h":28.78,"l":27.72,"c":28.04,"v":547600},{"d":"2025-05-09","o":28.03,"h":28.91,"l":27.27,"c":27.32,"v":303200},{"d":"2025-05-12","o":28.18,"h":29.39,"l":28.18,"c":29.14,"v":476400},{"d":"2025-05-13","o":29.12,"h":29.59,"l":28.3,"c":28.74,"v":511800},{"d":"2025-05-14","o":28.73,"h":29.12,"l":27.7,"c":28.03,"v":610800},{"d":"2025-05-15","o":28.12,"h":28.46,"l":27.62,"c":28.26,"v":445300},{"d":"2025-05-16","o":28.37,"h":29.26,"l":28.3,"c":29.18,"v":772800},{"d":"2025-05-19","o":28.99,"h":29.99,"l":28.78,"c":29.84,"v":410900},{"d":"2025-05-20","o":29.84,"h":30.21,"l":29.47,"c":30.17,"v":478800},{"d":"2025-05-21","o":29.7,"h":30.45,"l":29.42,"c":30.11,"v":541000},{"d":"2025-05-22","o":29.98,"h":30.4,"l":29.54,"c":29.59,"v":612000},{"d":"2025-05-23","o":29.05,"h":29.87,"l":29.05,"c":29.8,"v":440700},{"d":"2025-05-27","o":30.36,"h":30.63,"l":29.7,"c":30.2,"v":548400},{"d":"2025-05-28","o":30.24,"h":30.95,"l":30.14,"c":30.83,"v":531700},{"d":"2025-05-29","o":31.03,"h":32.3,"l":30.64,"c":31.84,"v":859400},{"d":"2025-05-30","o":31.46,"h":32.48,"l":30.38,"c":32.09,"v":761000},{"d":"2025-06-02","o":32.29,"h":33.69,"l":32.22,"c":32.63,"v":1247300},{"d":"2025-06-03","o":32.65,"h":34.14,"l":32.6,"c":33.37,"v":699800},{"d":"2025-06-04","o":33.48,"h":34.7,"l":33.48,"c":34.03,"v":649200},{"d":"2025-06-05","o":34.01,"h":34.12,"l":33.22,"c":33.58,"v":399300},{"d":"2025-06-06","o":34,"h":34.56,"l":33.75,"c":34.33,"v":377300},{"d":"2025-06-09","o":34.88,"h":34.88,"l":33.63,"c":33.66,"v":402200},{"d":"2025-06-10","o":33.34,"h":34.7,"l":33.34,"c":34.51,"v":623900},{"d":"2025-06-11","o":34.83,"h":35.43,"l":34.17,"c":34.41,"v":508100},{"d":"2025-06-12","o":34.22,"h":35.14,"l":33.62,"c":34.5,"v":477500},{"d":"2025-06-13","o":33.89,"h":34.89,"l":33.75,"c":34.3,"v":482100},{"d":"2025-06-16","o":34.5,"h":36.39,"l":33.77,"c":35.75,"v":661800},{"d":"2025-06-17","o":35.12,"h":35.56,"l":34.53,"c":34.69,"v":495800},{"d":"2025-06-18","o":34.71,"h":35.82,"l":34.49,"c":35.5,"v":549400},{"d":"2025-06-20","o":35.55,"h":35.88,"l":33.88,"c":34.41,"v":1672200},{"d":"2025-06-23","o":34.35,"h":34.72,"l":33.02,"c":33.34,"v":520400},{"d":"2025-06-24","o":33.69,"h":33.82,"l":33.1,"c":33.42,"v":436100},{"d":"2025-06-25","o":33.42,"h":33.73,"l":32.53,"c":32.71,"v":316500},{"d":"2025-06-26","o":32.92,"h":33.7,"l":32.59,"c":33.65,"v":274700},{"d":"2025-06-27","o":33.66,"h":34.34,"l":33.32,"c":33.47,"v":490000},{"d":"2025-06-30","o":33.51,"h":33.89,"l":33.08,"c":33.26,"v":338500},{"d":"2025-07-01","o":33.11,"h":35.03,"l":32.87,"c":34.37,"v":603500},{"d":"2025-07-02","o":34.37,"h":35.85,"l":34.03,"c":35.35,"v":606200},{"d":"2025-07-03","o":35.37,"h":36.15,"l":35.12,"c":36.07,"v":258700},{"d":"2025-07-07","o":35.79,"h":36.04,"l":34.6,"c":35.21,"v":551400},{"d":"2025-07-08","o":35.2,"h":36.82,"l":35.08,"c":36.28,"v":704500},{"d":"2025-07-09","o":36.71,"h":39.1,"l":36.6,"c":39.07,"v":1312100},{"d":"2025-07-10","o":38.97,"h":40.06,"l":38,"c":39.53,"v":978000},{"d":"2025-07-11","o":38.85,"h":39.91,"l":38.32,"c":39.05,"v":793600},{"d":"2025-07-14","o":38.41,"h":39.48,"l":38.41,"c":39.23,"v":717100},{"d":"2025-07-15","o":39.59,"h":39.79,"l":38.7,"c":39.19,"v":707300},{"d":"2025-07-16","o":39.29,"h":40.04,"l":39.01,"c":39.99,"v":628800},{"d":"2025-07-17","o":40.06,"h":40.95,"l":40,"c":40.35,"v":813000},{"d":"2025-07-18","o":40.7,"h":41.19,"l":39.96,"c":40,"v":824600},{"d":"2025-07-21","o":40.09,"h":40.6,"l":39.65,"c":39.92,"v":429900},{"d":"2025-07-22","o":39.58,"h":39.95,"l":38.48,"c":39.66,"v":826000},{"d":"2025-07-23","o":39.82,"h":41.74,"l":39.32,"c":40.56,"v":830700},{"d":"2025-07-24","o":40.53,"h":40.98,"l":39.22,"c":39.65,"v":513300},{"d":"2025-07-25","o":39.64,"h":40.14,"l":38.82,"c":40,"v":529100},{"d":"2025-07-28","o":39.99,"h":40.8,"l":37.09,"c":37.2,"v":761100},{"d":"2025-07-29","o":37.54,"h":38.12,"l":37.1,"c":37.73,"v":590900},{"d":"2025-07-30","o":38.31,"h":39.12,"l":37.38,"c":37.54,"v":850700},{"d":"2025-07-31","o":36.9,"h":37.94,"l":35.81,"c":37.22,"v":1098200},{"d":"2025-08-01","o":37.27,"h":38.43,"l":34.32,"c":35,"v":2351100},{"d":"2025-08-04","o":31.45,"h":36.38,"l":26.75,"c":36.16,"v":5497400},{"d":"2025-08-05","o":36.01,"h":36.8,"l":34.82,"c":36.21,"v":1173600},{"d":"2025-08-06","o":35.83,"h":37.86,"l":35.09,"c":37.72,"v":1015800},{"d":"2025-08-07","o":37.5,"h":37.77,"l":36.57,"c":37.06,"v":553300},{"d":"2025-08-08","o":37.33,"h":37.5,"l":35.67,"c":35.76,"v":478100},{"d":"2025-08-11","o":35.53,"h":35.86,"l":34.71,"c":35.08,"v":665900},{"d":"2025-08-12","o":35.38,"h":36.16,"l":35.11,"c":35.38,"v":384200},{"d":"2025-08-13","o":35.66,"h":36.89,"l":35.45,"c":36.61,"v":587100},{"d":"2025-08-14","o":36.21,"h":36.74,"l":35.77,"c":36.68,"v":243700},{"d":"2025-08-15","o":36.77,"h":37.26,"l":36.35,"c":37.01,"v":362300},{"d":"2025-08-18","o":36.94,"h":37.55,"l":36.65,"c":37.45,"v":663000},{"d":"2025-08-19","o":37.48,"h":37.73,"l":35.92,"c":36.22,"v":672100},{"d":"2025-08-20","o":35.95,"h":36.9,"l":35.92,"c":36.82,"v":400700},{"d":"2025-08-21","o":36.7,"h":38.46,"l":36.4,"c":38.2,"v":460900},{"d":"2025-08-22","o":38.25,"h":39.69,"l":37.75,"c":38.8,"v":722600},{"d":"2025-08-25","o":38.8,"h":39.19,"l":37.11,"c":37.26,"v":699700},{"d":"2025-08-26","o":37.45,"h":38.52,"l":36.99,"c":38.46,"v":647300},{"d":"2025-08-27","o":38.33,"h":40.1,"l":38.33,"c":39.27,"v":725200},{"d":"2025-08-28","o":39.24,"h":39.51,"l":37.94,"c":38.18,"v":433200},{"d":"2025-08-29","o":38.35,"h":38.78,"l":37.38,"c":37.71,"v":502800},{"d":"2025-09-02","o":38,"h":39.37,"l":37.82,"c":39.25,"v":630500},{"d":"2025-09-03","o":39.35,"h":41.1,"l":39.35,"c":40.61,"v":811400},{"d":"2025-09-04","o":35,"h":36.35,"l":32.7,"c":36.13,"v":3132100},{"d":"2025-09-05","o":36.63,"h":37.91,"l":35.91,"c":36.01,"v":1481600},{"d":"2025-09-08","o":36.03,"h":37.32,"l":35.93,"c":36.41,"v":844900},{"d":"2025-09-09","o":36.46,"h":36.91,"l":35.81,"c":36.15,"v":616300},{"d":"2025-09-10","o":36.16,"h":36.25,"l":34.97,"c":35.68,"v":710400},{"d":"2025-09-11","o":36,"h":36.79,"l":35.87,"c":36.5,"v":508300},{"d":"2025-09-12","o":36.43,"h":37.18,"l":35.82,"c":36.78,"v":603400},{"d":"2025-09-15","o":36.78,"h":36.78,"l":35.72,"c":36.3,"v":551000},{"d":"2025-09-16","o":36.1,"h":37.18,"l":36.1,"c":36.72,"v":583000},{"d":"2025-09-17","o":37.09,"h":38.45,"l":36.39,"c":36.42,"v":631700},{"d":"2025-09-18","o":37.19,"h":38.02,"l":36.67,"c":37.95,"v":682900},{"d":"2025-09-19","o":37.95,"h":37.95,"l":36.94,"c":37.7,"v":1358900},{"d":"2025-09-22","o":37.7,"h":38.95,"l":37.23,"c":38.19,"v":437600},{"d":"2025-09-23","o":38.15,"h":38.86,"l":37.7,"c":37.87,"v":426900},{"d":"2025-09-24","o":37.83,"h":38.09,"l":37.03,"c":37.32,"v":495600},{"d":"2025-09-25","o":37.23,"h":37.23,"l":36.43,"c":36.61,"v":474500},{"d":"2025-09-26","o":37.02,"h":39.26,"l":36.39,"c":38.93,"v":814400},{"d":"2025-09-29","o":38.73,"h":39.64,"l":38.08,"c":39.27,"v":573300},{"d":"2025-09-30","o":39.44,"h":40.2,"l":38.76,"c":40.14,"v":574600},{"d":"2025-10-01","o":40.09,"h":41.24,"l":39.67,"c":40.07,"v":677700},{"d":"2025-10-02","o":40.36,"h":40.58,"l":39.32,"c":39.93,"v":392500},{"d":"2025-10-03","o":40.06,"h":41.42,"l":39.79,"c":40.5,"v":525400},{"d":"2025-10-06","o":40.62,"h":41.06,"l":40.36,"c":40.89,"v":446700},{"d":"2025-10-07","o":40.94,"h":41.29,"l":40.39,"c":40.87,"v":319800},{"d":"2025-10-08","o":41,"h":42.61,"l":40.84,"c":42.6,"v":519200},{"d":"2025-10-09","o":42.65,"h":43.21,"l":41.92,"c":42.43,"v":540000},{"d":"2025-10-10","o":42.51,"h":42.51,"l":40.2,"c":40.61,"v":657700},{"d":"2025-10-13","o":40.61,"h":41.73,"l":40.35,"c":40.92,"v":540500},{"d":"2025-10-14","o":40.21,"h":41.09,"l":39.71,"c":40.24,"v":387600},{"d":"2025-10-15","o":40.31,"h":41.71,"l":40.14,"c":41.38,"v":515100},{"d":"2025-10-16","o":41.4,"h":42.47,"l":41.01,"c":41.52,"v":927700},{"d":"2025-10-17","o":41.86,"h":43.69,"l":41.86,"c":42.33,"v":756100},{"d":"2025-10-20","o":43.05,"h":43.24,"l":42,"c":42.65,"v":509000},{"d":"2025-10-21","o":42.82,"h":43.67,"l":42.31,"c":43.45,"v":481600},{"d":"2025-10-22","o":43.12,"h":43.54,"l":41.24,"c":41.74,"v":367600},{"d":"2025-10-23","o":41.92,"h":42.11,"l":41.27,"c":42.09,"v":324800},{"d":"2025-10-24","o":42.61,"h":43.43,"l":42.1,"c":43.33,"v":343100},{"d":"2025-10-27","o":43.39,"h":44.25,"l":43.01,"c":43.08,"v":546200},{"d":"2025-10-28","o":42.97,"h":43.78,"l":42.45,"c":43.43,"v":647400},{"d":"2025-10-29","o":42.96,"h":43.47,"l":41.82,"c":41.96,"v":564700},{"d":"2025-10-30","o":42.18,"h":43.81,"l":40.18,"c":43.18,"v":989600},{"d":"2025-10-31","o":42.86,"h":43.72,"l":42.26,"c":43.24,"v":735200},{"d":"2025-11-03","o":42.86,"h":44.1,"l":39.96,"c":40.13,"v":834700},{"d":"2025-11-04","o":39.33,"h":40.32,"l":38.9,"c":40,"v":711200},{"d":"2025-11-05","o":40.25,"h":40.72,"l":39.21,"c":40.51,"v":503600},{"d":"2025-11-06","o":40.26,"h":40.86,"l":39.94,"c":40.31,"v":380700},{"d":"2025-11-07","o":40.19,"h":41.48,"l":39.38,"c":40.67,"v":378800},{"d":"2025-11-10","o":41.02,"h":42.07,"l":41,"c":41.38,"v":465300},{"d":"2025-11-11","o":41.24,"h":43.9,"l":41.16,"c":43.86,"v":531000},{"d":"2025-11-12","o":43.84,"h":44.55,"l":43.2,"c":43.63,"v":876800},{"d":"2025-11-13","o":43.12,"h":44.22,"l":42.47,"c":42.54,"v":666800},{"d":"2025-11-14","o":41.89,"h":44.29,"l":41.34,"c":43.65,"v":848800},{"d":"2025-11-17","o":43.59,"h":45.96,"l":42.5,"c":45.13,"v":882900},{"d":"2025-11-18","o":44.92,"h":46,"l":44.4,"c":45.49,"v":569000},{"d":"2025-11-19","o":23.29,"h":25.07,"l":22.24,"c":22.34,"v":17657900},{"d":"2025-11-20","o":23.3,"h":25.98,"l":23.05,"c":24.57,"v":7665900},{"d":"2025-11-21","o":24.66,"h":25.94,"l":23,"c":25.24,"v":3635800},{"d":"2025-11-24","o":25.56,"h":26.75,"l":24.96,"c":26.49,"v":4268800},{"d":"2025-11-25","o":27.19,"h":28.63,"l":26.36,"c":28.43,"v":2298000},{"d":"2025-11-26","o":28.85,"h":29.46,"l":27.84,"c":29.04,"v":1857200},{"d":"2025-11-28","o":29.3,"h":29.3,"l":28.45,"c":29.2,"v":500600},{"d":"2025-12-01","o":28.51,"h":28.55,"l":27.63,"c":27.84,"v":1501300},{"d":"2025-12-02","o":27.74,"h":27.99,"l":26.81,"c":26.98,"v":1727100},{"d":"2025-12-03","o":27.15,"h":27.73,"l":26.99,"c":27.49,"v":1200800},{"d":"2025-12-04","o":27.35,"h":27.69,"l":27.13,"c":27.42,"v":1225500},{"d":"2025-12-05","o":27.56,"h":27.95,"l":27.06,"c":27.73,"v":850300},{"d":"2025-12-08","o":27.6,"h":28.58,"l":27.12,"c":27.28,"v":1091800},{"d":"2025-12-09","o":27.42,"h":27.64,"l":26.8,"c":26.85,"v":1003000},{"d":"2025-12-10","o":27.03,"h":28.61,"l":26.86,"c":28,"v":1630000},{"d":"2025-12-11","o":27.84,"h":28.25,"l":27.26,"c":27.46,"v":1511500},{"d":"2025-12-12","o":27.52,"h":27.67,"l":26.78,"c":27.27,"v":1203100},{"d":"2025-12-15","o":27.6,"h":27.95,"l":26.52,"c":26.85,"v":1182800},{"d":"2025-12-16","o":26.72,"h":26.9,"l":25.98,"c":26.09,"v":1038900},{"d":"2025-12-17","o":26.19,"h":26.36,"l":25.41,"c":25.45,"v":1417500},{"d":"2025-12-18","o":25.78,"h":26.22,"l":24.6,"c":24.73,"v":1174400},{"d":"2025-12-19","o":25.07,"h":25.31,"l":24.25,"c":24.46,"v":3772700},{"d":"2025-12-22","o":24.53,"h":25.06,"l":24.16,"c":24.95,"v":2564400},{"d":"2025-12-23","o":24.95,"h":24.95,"l":24.44,"c":24.59,"v":915700},{"d":"2025-12-24","o":28,"h":30.04,"l":27.1,"c":29.17,"v":6310500},{"d":"2025-12-26","o":29.06,"h":29.06,"l":27.42,"c":28.02,"v":1705600},{"d":"2025-12-29","o":27.92,"h":28,"l":27.05,"c":27.16,"v":1019800},{"d":"2025-12-30","o":27.02,"h":27.41,"l":26.66,"c":27.33,"v":981900},{"d":"2025-12-31","o":27.18,"h":27.61,"l":26.74,"c":27.22,"v":870800},{"d":"2026-01-02","o":27.25,"h":27.25,"l":26.56,"c":27.18,"v":947000},{"d":"2026-01-05","o":27.17,"h":27.59,"l":26.54,"c":27.45,"v":1068000},{"d":"2026-01-06","o":27.34,"h":27.67,"l":27.1,"c":27.47,"v":927700},{"d":"2026-01-07","o":27.47,"h":29.44,"l":27.47,"c":28.54,"v":1299600},{"d":"2026-01-08","o":28.24,"h":28.65,"l":27.91,"c":28.16,"v":1095500},{"d":"2026-01-09","o":28.55,"h":28.7,"l":28.02,"c":28.41,"v":1171300},{"d":"2026-01-12","o":28.1,"h":28.38,"l":27.34,"c":28.32,"v":904400},{"d":"2026-01-13","o":28,"h":28.46,"l":27.3,"c":27.8,"v":659000},{"d":"2026-01-14","o":27.79,"h":28.79,"l":27.52,"c":28.73,"v":769200},{"d":"2026-01-15","o":28.87,"h":28.87,"l":27.75,"c":27.8,"v":805500},{"d":"2026-01-16","o":27.87,"h":28.23,"l":27.11,"c":27.19,"v":975800},{"d":"2026-01-20","o":26.5,"h":27.08,"l":26.25,"c":26.68,"v":897700},{"d":"2026-01-21","o":26.73,"h":27.32,"l":26.42,"c":27.17,"v":1133100},{"d":"2026-01-22","o":27.25,"h":28.75,"l":27.13,"c":28.66,"v":792000},{"d":"2026-01-23","o":28.57,"h":29.1,"l":27.82,"c":28.54,"v":993400},{"d":"2026-01-26","o":28.5,"h":29.17,"l":28.03,"c":28.83,"v":1142700},{"d":"2026-01-27","o":28.8,"h":29.93,"l":28.42,"c":28.67,"v":913600},{"d":"2026-01-28","o":28.79,"h":29.04,"l":28.22,"c":28.31,"v":1187400},{"d":"2026-01-29","o":28.3,"h":28.57,"l":27.41,"c":27.61,"v":827500},{"d":"2026-01-30","o":27.46,"h":27.92,"l":26.95,"c":27.44,"v":553300},{"d":"2026-02-02","o":27.18,"h":28.71,"l":26.53,"c":28.16,"v":922100},{"d":"2026-02-03","o":28.11,"h":28.71,"l":27.6,"c":27.93,"v":808300},{"d":"2026-02-04","o":28.19,"h":28.19,"l":27.55,"c":27.7,"v":959400},{"d":"2026-02-05","o":27.48,"h":28.07,"l":26.45,"c":26.57,"v":1107700},{"d":"2026-02-06","o":27.03,"h":27.43,"l":26.5,"c":26.53,"v":1151600},{"d":"2026-02-09","o":26.45,"h":26.98,"l":26.04,"c":26.94,"v":678300},{"d":"2026-02-10","o":27.1,"h":27.47,"l":26.84,"c":27.13,"v":736300},{"d":"2026-02-11","o":26.6,"h":27.72,"l":26.05,"c":27.71,"v":976000},{"d":"2026-02-12","o":27.85,"h":28.94,"l":27.1,"c":28.07,"v":975900},{"d":"2026-02-13","o":28.71,"h":28.97,"l":27.76,"c":27.96,"v":650500},{"d":"2026-02-17","o":27.8,"h":28.2,"l":27.43,"c":27.82,"v":674600},{"d":"2026-02-18","o":27.53,"h":27.89,"l":27.07,"c":27.56,"v":707900},{"d":"2026-02-19","o":27.51,"h":28.81,"l":27.5,"c":28.58,"v":723200},{"d":"2026-02-20","o":28.46,"h":29.28,"l":28.23,"c":29.25,"v":979200},{"d":"2026-02-23","o":29.29,"h":30.4,"l":29.13,"c":30.2,"v":1066300},{"d":"2026-02-24","o":30.35,"h":31.02,"l":29.71,"c":30.39,"v":1201200},{"d":"2026-02-25","o":30.46,"h":30.86,"l":29.8,"c":29.96,"v":652200},{"d":"2026-02-26","o":29.82,"h":30.06,"l":29.05,"c":29.98,"v":645500},{"d":"2026-02-27","o":29.33,"h":30.52,"l":29.01,"c":30.23,"v":764500},{"d":"2026-03-02","o":29.8,"h":30.34,"l":28.12,"c":29.2,"v":1204700},{"d":"2026-03-03","o":28.28,"h":29.3,"l":27.71,"c":28.48,"v":919200},{"d":"2026-03-04","o":28.67,"h":29.37,"l":28.13,"c":28.19,"v":918700},{"d":"2026-03-05","o":28.14,"h":28.38,"l":27.47,"c":27.68,"v":1020400},{"d":"2026-03-06","o":27.27,"h":27.59,"l":26.84,"c":27.47,"v":855900},{"d":"2026-03-09","o":27.53,"h":28.62,"l":27.52,"c":28.53,"v":779700},{"d":"2026-03-10","o":28.51,"h":28.97,"l":28,"c":28.26,"v":526600},{"d":"2026-03-11","o":28.17,"h":28.23,"l":27.32,"c":28.07,"v":432600},{"d":"2026-03-12","o":27.51,"h":27.8,"l":27,"c":27.59,"v":463900},{"d":"2026-03-13","o":27.76,"h":28.19,"l":27.26,"c":27.85,"v":510300},{"d":"2026-03-16","o":27.71,"h":28.93,"l":27.71,"c":28.84,"v":559200},{"d":"2026-03-17","o":28.67,"h":29.45,"l":28.67,"c":28.91,"v":625200},{"d":"2026-03-18","o":28.57,"h":28.81,"l":28,"c":28.13,"v":540700},{"d":"2026-03-19","o":28.29,"h":28.44,"l":27.5,"c":27.92,"v":605900},{"d":"2026-03-20","o":27.89,"h":28.35,"l":27.49,"c":27.86,"v":1618700},{"d":"2026-03-23","o":28.19,"h":28.7,"l":27.67,"c":28.11,"v":811900},{"d":"2026-03-24","o":27.73,"h":28.65,"l":27.4,"c":28.35,"v":786600},{"d":"2026-03-25","o":28.78,"h":30.17,"l":28.59,"c":29.59,"v":726300},{"d":"2026-03-26","o":29.16,"h":30.87,"l":29.16,"c":29.95,"v":1129800},{"d":"2026-03-27","o":29.71,"h":30,"l":29.26,"c":29.43,"v":797100},{"d":"2026-03-30","o":29.43,"h":30.09,"l":29.03,"c":29.61,"v":821000},{"d":"2026-03-31","o":33.73,"h":36.35,"l":33.67,"c":33.83,"v":3548558},{"d":"2026-04-01","o":33.89,"h":36.16,"l":33.87,"c":34.19,"v":1482712},{"d":"2026-04-02","o":34.13,"h":35.35,"l":33.52,"c":35.2,"v":1283322},{"d":"2026-04-06","o":35.46,"h":35.98,"l":34.56,"c":34.8,"v":1055527},{"d":"2026-04-07","o":34.8,"h":35.31,"l":34.47,"c":35.11,"v":819030},{"d":"2026-04-08","o":35.43,"h":35.99,"l":33.68,"c":33.77,"v":1214278},{"d":"2026-04-09","o":33.53,"h":33.53,"l":32.59,"c":32.92,"v":853788},{"d":"2026-04-10","o":32.97,"h":33.17,"l":32.47,"c":32.92,"v":756544},{"d":"2026-04-13","o":32.92,"h":33.61,"l":32.83,"c":33.15,"v":625122},{"d":"2026-04-14","o":33.14,"h":33.9,"l":32.92,"c":33.3,"v":642325},{"d":"2026-04-15","o":33.28,"h":34.47,"l":33.23,"c":34.45,"v":561023},{"d":"2026-04-16","o":34.68,"h":35.09,"l":34.38,"c":34.92,"v":831862},{"d":"2026-04-17","o":35.5,"h":35.78,"l":34.87,"c":35.14,"v":654199},{"d":"2026-04-20","o":29.23,"h":29.7,"l":26.05,"c":27.07,"v":5818834},{"d":"2026-04-21","o":26.84,"h":27.03,"l":26.05,"c":26.29,"v":1412285},{"d":"2026-04-22","o":26.44,"h":26.95,"l":26.06,"c":26.72,"v":1581400},{"d":"2026-04-23","o":26.75,"h":26.87,"l":25.63,"c":25.74,"v":878751},{"d":"2026-04-24","o":25.57,"h":25.59,"l":24.92,"c":25.32,"v":956780},{"d":"2026-04-27","o":25.12,"h":25.83,"l":24.29,"c":24.43,"v":1070616},{"d":"2026-04-28","o":24.55,"h":25.34,"l":24.48,"c":24.8,"v":843922},{"d":"2026-04-29","o":26.5,"h":28.82,"l":25.65,"c":28.05,"v":2813788},{"d":"2026-04-30","o":28.07,"h":28.68,"l":27.71,"c":28,"v":1305987},{"d":"2026-05-01","o":28,"h":28.4,"l":27.25,"c":28.16,"v":1137388},{"d":"2026-05-04","o":27.92,"h":28.1,"l":27.04,"c":27.56,"v":1561386},{"d":"2026-05-05","o":27.42,"h":28,"l":26.93,"c":27.21,"v":677652},{"d":"2026-05-06","o":27.4,"h":27.51,"l":26.51,"c":26.98,"v":1083902},{"d":"2026-05-07","o":27.2,"h":27.57,"l":26.95,"c":27.53,"v":709162},{"d":"2026-05-08","o":27.5,"h":28.18,"l":27.5,"c":27.79,"v":574842},{"d":"2026-05-11","o":27.9,"h":29.01,"l":27.72,"c":27.99,"v":592047},{"d":"2026-05-12","o":28.3,"h":28.48,"l":27.56,"c":28.42,"v":759294},{"d":"2026-05-13","o":28.21,"h":28.87,"l":28.08,"c":28.77,"v":692744},{"d":"2026-05-14","o":28.9,"h":29.18,"l":28.34,"c":28.73,"v":595339},{"d":"2026-05-15","o":28.5,"h":28.65,"l":27.88,"c":28.17,"v":603957},{"d":"2026-05-18","o":28.16,"h":28.67,"l":27.75,"c":28.21,"v":727656},{"d":"2026-05-19","o":28.46,"h":28.46,"l":27.45,"c":27.73,"v":614589}]