[{"d":"2013-11-18","o":49.75,"h":50,"l":47.49,"c":48.48,"v":587100},{"d":"2013-11-19","o":48.99,"h":49,"l":45.3,"c":45.8,"v":1682000},{"d":"2013-11-20","o":45.98,"h":46,"l":43.99,"c":44.65,"v":1106900},{"d":"2013-11-21","o":44.5,"h":45.15,"l":43.04,"c":43.79,"v":730200},{"d":"2013-11-22","o":43.9,"h":44.1,"l":43.25,"c":43.99,"v":947600},{"d":"2013-11-25","o":44.28,"h":45.62,"l":43.7,"c":44.18,"v":727300},{"d":"2013-11-26","o":45,"h":45,"l":43.04,"c":43.2,"v":873700},{"d":"2013-11-27","o":43.55,"h":43.55,"l":42.5,"c":43.24,"v":1153300},{"d":"2013-11-29","o":42.75,"h":43.85,"l":42.75,"c":43.24,"v":949900},{"d":"2013-12-02","o":43.08,"h":43.67,"l":41.52,"c":43.14,"v":5130700},{"d":"2013-12-03","o":42.8,"h":44.85,"l":42.7,"c":42.9,"v":3239300},{"d":"2013-12-04","o":42.43,"h":42.61,"l":41.65,"c":41.83,"v":2777700},{"d":"2013-12-05","o":42.28,"h":42.28,"l":40.63,"c":41.05,"v":3380500},{"d":"2013-12-06","o":40.75,"h":41.06,"l":40.64,"c":40.7,"v":4662300},{"d":"2013-12-09","o":40.7,"h":41.27,"l":40.24,"c":41.18,"v":3074000},{"d":"2013-12-10","o":41.07,"h":42.84,"l":41.04,"c":42.56,"v":3289400},{"d":"2013-12-11","o":42.32,"h":43.02,"l":42,"c":42.46,"v":3367300},{"d":"2013-12-12","o":42.01,"h":43.1,"l":42,"c":42.97,"v":1770500},{"d":"2013-12-13","o":42.92,"h":43.8,"l":42.92,"c":43.25,"v":683800},{"d":"2013-12-16","o":43.01,"h":43.99,"l":42.11,"c":43.69,"v":1953900},{"d":"2013-12-17","o":43.43,"h":44,"l":43.16,"c":43.75,"v":1396700},{"d":"2013-12-18","o":43.65,"h":44.5,"l":43.1,"c":44.27,"v":1225200},{"d":"2013-12-19","o":43.96,"h":44.5,"l":43.82,"c":44.45,"v":593000},{"d":"2013-12-20","o":44.3,"h":44.45,"l":43.91,"c":44.26,"v":2878600},{"d":"2013-12-23","o":44.17,"h":44.85,"l":43.55,"c":44.65,"v":773600},{"d":"2013-12-24","o":44.76,"h":45.02,"l":44.25,"c":44.58,"v":304700},{"d":"2013-12-26","o":44.86,"h":45.01,"l":44.44,"c":44.7,"v":513200},{"d":"2013-12-27","o":44.77,"h":44.97,"l":44.09,"c":44.64,"v":393300},{"d":"2013-12-30","o":44.45,"h":44.88,"l":44,"c":44.12,"v":381500},{"d":"2013-12-31","o":44.23,"h":44.5,"l":43.76,"c":44.19,"v":874200},{"d":"2014-01-02","o":44.08,"h":44.18,"l":43.27,"c":43.65,"v":992900},{"d":"2014-01-03","o":43.57,"h":44.32,"l":43.17,"c":43.96,"v":378400},{"d":"2014-01-06","o":43.97,"h":43.98,"l":43.37,"c":43.68,"v":597800},{"d":"2014-01-07","o":42.16,"h":43.98,"l":42.16,"c":43.87,"v":1371300},{"d":"2014-01-08","o":44.02,"h":44.36,"l":43.4,"c":43.88,"v":1407100},{"d":"2014-01-09","o":43.89,"h":44.25,"l":43.84,"c":44.13,"v":1093500},{"d":"2014-01-10","o":44.17,"h":46.08,"l":44.02,"c":45.73,"v":2008600},{"d":"2014-01-13","o":45.7,"h":47.44,"l":45.2,"c":47.04,"v":2278500},{"d":"2014-01-14","o":47.16,"h":47.89,"l":46.91,"c":47.8,"v":2338200},{"d":"2014-01-15","o":47.97,"h":49.19,"l":47.26,"c":47.5,"v":1733000},{"d":"2014-01-16","o":47.28,"h":47.68,"l":47.04,"c":47.4,"v":1178700},{"d":"2014-01-17","o":47.52,"h":48.24,"l":47,"c":48,"v":1572100},{"d":"2014-01-21","o":49.38,"h":49.38,"l":47.94,"c":48.17,"v":1570400},{"d":"2014-01-22","o":48.11,"h":49.16,"l":48.08,"c":48.51,"v":682200},{"d":"2014-01-23","o":48.68,"h":48.68,"l":47.58,"c":47.72,"v":867600},{"d":"2014-01-24","o":47.62,"h":47.71,"l":45.83,"c":46.84,"v":1417500},{"d":"2014-01-27","o":45.2,"h":48,"l":45.2,"c":46.6,"v":717800},{"d":"2014-01-28","o":46.77,"h":47.88,"l":46.77,"c":47.73,"v":721700},{"d":"2014-01-29","o":47.35,"h":48.48,"l":47.13,"c":47.78,"v":800900},{"d":"2014-01-30","o":47.91,"h":49.63,"l":47.83,"c":49.42,"v":1247100},{"d":"2014-01-31","o":49.25,"h":49.96,"l":49.03,"c":49.35,"v":2011100},{"d":"2014-02-03","o":49.35,"h":49.94,"l":47.2,"c":47.44,"v":1184800},{"d":"2014-02-04","o":47.44,"h":48.48,"l":47.32,"c":48.05,"v":891300},{"d":"2014-02-05","o":47.84,"h":48.65,"l":47.15,"c":47.6,"v":823100},{"d":"2014-02-06","o":47.5,"h":49.27,"l":47.5,"c":49.24,"v":1168400},{"d":"2014-02-07","o":49.33,"h":50.27,"l":49.33,"c":49.94,"v":1837500},{"d":"2014-02-10","o":49.99,"h":50.12,"l":49.45,"c":49.84,"v":763400},{"d":"2014-02-11","o":49.73,"h":50.41,"l":49.33,"c":49.89,"v":1446100},{"d":"2014-02-12","o":49.92,"h":51,"l":49.73,"c":50,"v":1405300},{"d":"2014-02-13","o":49.98,"h":50.44,"l":49.59,"c":50.12,"v":695000},{"d":"2014-02-14","o":50.15,"h":50.25,"l":49.59,"c":49.63,"v":891700},{"d":"2014-02-18","o":49.72,"h":50.86,"l":49.72,"c":50.11,"v":2748500},{"d":"2014-02-19","o":49.84,"h":50.34,"l":49.03,"c":49.16,"v":1076100},{"d":"2014-02-20","o":50.23,"h":52.78,"l":49.1,"c":51.52,"v":2623600},{"d":"2014-02-21","o":51.75,"h":52.79,"l":51.75,"c":52.37,"v":2198700},{"d":"2014-02-24","o":52.36,"h":53.11,"l":52.36,"c":52.86,"v":667900},{"d":"2014-02-25","o":53,"h":54.58,"l":52.93,"c":54.56,"v":1117600},{"d":"2014-02-26","o":54.83,"h":55.78,"l":54.18,"c":54.66,"v":1880100},{"d":"2014-02-27","o":54.69,"h":55.53,"l":54.21,"c":55.35,"v":1139900},{"d":"2014-02-28","o":55.09,"h":55.32,"l":53.82,"c":54.35,"v":1198500},{"d":"2014-03-03","o":54.67,"h":54.93,"l":53.08,"c":53.49,"v":659600},{"d":"2014-03-04","o":53.71,"h":55,"l":53.48,"c":54,"v":1189900},{"d":"2014-03-05","o":53.9,"h":54.31,"l":53.38,"c":53.95,"v":395000},{"d":"2014-03-06","o":53.99,"h":54.1,"l":53.04,"c":53.19,"v":617400},{"d":"2014-03-07","o":53.44,"h":53.78,"l":52.59,"c":53.39,"v":776100},{"d":"2014-03-10","o":53.2,"h":53.67,"l":52.24,"c":53.29,"v":1155300},{"d":"2014-03-11","o":53.49,"h":54.8,"l":53.45,"c":54.5,"v":874700},{"d":"2014-03-12","o":54.42,"h":54.74,"l":52.77,"c":54.28,"v":1255500},{"d":"2014-03-13","o":54.46,"h":54.71,"l":53.13,"c":53.6,"v":946400},{"d":"2014-03-14","o":53.62,"h":53.95,"l":53.25,"c":53.3,"v":1071800},{"d":"2014-03-17","o":53.44,"h":53.83,"l":52.93,"c":52.96,"v":1011700},{"d":"2014-03-18","o":52.95,"h":53.49,"l":52.71,"c":53.28,"v":880800},{"d":"2014-03-19","o":53.18,"h":54,"l":52.92,"c":53.28,"v":645000},{"d":"2014-03-20","o":53.41,"h":54.22,"l":52.82,"c":54.17,"v":628100},{"d":"2014-03-21","o":54.38,"h":54.81,"l":53.74,"c":53.81,"v":1356800},{"d":"2014-03-24","o":54,"h":54.23,"l":53.04,"c":53.47,"v":895600},{"d":"2014-03-25","o":53.7,"h":53.9,"l":53.17,"c":53.21,"v":708000},{"d":"2014-03-26","o":53.32,"h":53.5,"l":52.01,"c":52.04,"v":691100},{"d":"2014-03-27","o":51.87,"h":51.97,"l":51.19,"c":51.45,"v":492900},{"d":"2014-03-28","o":51.62,"h":52.44,"l":51.54,"c":52.16,"v":346100},{"d":"2014-03-31","o":52.38,"h":52.58,"l":51.91,"c":52.17,"v":334600},{"d":"2014-04-01","o":52.44,"h":54.06,"l":52.29,"c":53.92,"v":593600},{"d":"2014-04-02","o":53.92,"h":54.81,"l":53.59,"c":54.67,"v":500500},{"d":"2014-04-03","o":54.77,"h":55,"l":54.58,"c":54.95,"v":427900},{"d":"2014-04-04","o":54.82,"h":55.35,"l":53,"c":53.73,"v":492000},{"d":"2014-04-07","o":53.71,"h":54,"l":51.53,"c":51.62,"v":1054200},{"d":"2014-04-08","o":51.34,"h":51.78,"l":50.81,"c":51.41,"v":1213700},{"d":"2014-04-09","o":51.46,"h":51.59,"l":51.23,"c":51.5,"v":1212800},{"d":"2014-04-10","o":51.52,"h":51.79,"l":50.12,"c":50.68,"v":1488500},{"d":"2014-04-11","o":50.53,"h":50.9,"l":49.86,"c":50.01,"v":1184600},{"d":"2014-04-14","o":50.28,"h":50.61,"l":49.18,"c":49.77,"v":605900},{"d":"2014-04-15","o":49.88,"h":50.43,"l":48.93,"c":49.96,"v":419300},{"d":"2014-04-16","o":50.16,"h":50.72,"l":49.84,"c":50.23,"v":254000},{"d":"2014-04-17","o":50.07,"h":50.54,"l":49.43,"c":50.15,"v":427200},{"d":"2014-04-21","o":49.98,"h":50.65,"l":49.6,"c":50.63,"v":225700},{"d":"2014-04-22","o":50.71,"h":51.15,"l":50.36,"c":51,"v":422500},{"d":"2014-04-23","o":50.89,"h":50.96,"l":49.98,"c":50.4,"v":507800},{"d":"2014-04-24","o":50.62,"h":50.78,"l":49.72,"c":50.24,"v":659800},{"d":"2014-04-25","o":49.95,"h":50.39,"l":49.37,"c":49.54,"v":290300},{"d":"2014-04-28","o":49.84,"h":50.08,"l":48.45,"c":48.82,"v":605400},{"d":"2014-04-29","o":48.96,"h":49.43,"l":48.46,"c":48.9,"v":442000},{"d":"2014-04-30","o":49,"h":49.46,"l":48.44,"c":49.35,"v":481100},{"d":"2014-05-01","o":51,"h":51.86,"l":49.48,"c":51.25,"v":722100},{"d":"2014-05-02","o":51.18,"h":51.74,"l":50.25,"c":50.7,"v":479000},{"d":"2014-05-05","o":50.28,"h":50.52,"l":49.57,"c":50.06,"v":413800},{"d":"2014-05-06","o":49.95,"h":50.16,"l":49.55,"c":49.89,"v":596000},{"d":"2014-05-07","o":49.89,"h":50.32,"l":49.34,"c":49.93,"v":598000},{"d":"2014-05-08","o":49.6,"h":50.4,"l":49.11,"c":49.36,"v":530600},{"d":"2014-05-09","o":49.2,"h":50.16,"l":48.67,"c":50,"v":489100},{"d":"2014-05-12","o":50.05,"h":50.84,"l":50.05,"c":50.48,"v":586100},{"d":"2014-05-13","o":50.5,"h":50.72,"l":50.33,"c":50.48,"v":638700},{"d":"2014-05-14","o":50.3,"h":50.43,"l":49.74,"c":49.79,"v":470700},{"d":"2014-05-15","o":49.52,"h":49.74,"l":47.98,"c":48.29,"v":738400},{"d":"2014-05-16","o":48.32,"h":49.43,"l":48.15,"c":49.28,"v":719500},{"d":"2014-05-19","o":49.3,"h":50.36,"l":49.27,"c":50.21,"v":653500},{"d":"2014-05-20","o":49.87,"h":50.54,"l":49.75,"c":50.5,"v":1543600},{"d":"2014-05-21","o":50.52,"h":51.03,"l":50.4,"c":50.71,"v":338500},{"d":"2014-05-22","o":50.65,"h":51.84,"l":50.32,"c":51.49,"v":501100},{"d":"2014-05-23","o":51.73,"h":52.59,"l":51.33,"c":52.46,"v":451800},{"d":"2014-05-27","o":52.49,"h":52.84,"l":52.33,"c":52.47,"v":331600},{"d":"2014-05-28","o":52.62,"h":53.26,"l":52.46,"c":52.94,"v":523700},{"d":"2014-05-29","o":52.94,"h":53.86,"l":52.94,"c":53.52,"v":815600},{"d":"2014-05-30","o":53.49,"h":53.51,"l":52.33,"c":52.39,"v":400300},{"d":"2014-06-02","o":52.77,"h":52.77,"l":52.04,"c":52.07,"v":646500},{"d":"2014-06-03","o":51.3,"h":52.74,"l":51.3,"c":52.41,"v":451900},{"d":"2014-06-04","o":52.27,"h":53.31,"l":52.23,"c":53.15,"v":621100},{"d":"2014-06-05","o":53.2,"h":54.34,"l":52.9,"c":54.31,"v":608900},{"d":"2014-06-06","o":54.43,"h":56.09,"l":54.37,"c":55.83,"v":965400},{"d":"2014-06-09","o":55.97,"h":56.81,"l":55.62,"c":56.35,"v":850400},{"d":"2014-06-10","o":56.24,"h":56.75,"l":55.95,"c":56.73,"v":618100},{"d":"2014-06-11","o":56.4,"h":56.42,"l":55.98,"c":56.34,"v":625600},{"d":"2014-06-12","o":56.18,"h":56.56,"l":55.89,"c":56.12,"v":1780200},{"d":"2014-06-13","o":56.26,"h":56.26,"l":55.9,"c":56.09,"v":545100},{"d":"2014-06-16","o":55.93,"h":57.36,"l":55.84,"c":57.13,"v":634300},{"d":"2014-06-17","o":56.88,"h":57.66,"l":56.1,"c":57.25,"v":1436700},{"d":"2014-06-18","o":57.23,"h":57.5,"l":57.05,"c":57.34,"v":1901900},{"d":"2014-06-19","o":57.33,"h":57.74,"l":56.04,"c":57.27,"v":875800},{"d":"2014-06-20","o":57.14,"h":57.78,"l":56.88,"c":57.62,"v":1265000},{"d":"2014-06-23","o":57.72,"h":58.29,"l":57.43,"c":57.56,"v":384500},{"d":"2014-06-24","o":57.3,"h":57.57,"l":56.49,"c":56.68,"v":580300},{"d":"2014-06-25","o":56.62,"h":56.83,"l":56.04,"c":56.69,"v":503900},{"d":"2014-06-26","o":56.72,"h":56.78,"l":56.17,"c":56.32,"v":336500},{"d":"2014-06-27","o":56.45,"h":56.45,"l":55.52,"c":55.58,"v":1105000},{"d":"2014-06-30","o":55.52,"h":56.75,"l":55.42,"c":56.68,"v":609900},{"d":"2014-07-01","o":56.77,"h":57.46,"l":56.77,"c":57.06,"v":424500},{"d":"2014-07-02","o":57,"h":57.87,"l":57,"c":57.37,"v":484600},{"d":"2014-07-03","o":57.46,"h":57.74,"l":57.02,"c":57.16,"v":138700},{"d":"2014-07-07","o":57.04,"h":57.04,"l":55.94,"c":56.04,"v":274700},{"d":"2014-07-08","o":56.04,"h":56.04,"l":54.99,"c":55.51,"v":424300},{"d":"2014-07-09","o":55.5,"h":56.03,"l":55.36,"c":55.61,"v":342800},{"d":"2014-07-10","o":54.85,"h":55.88,"l":54.62,"c":55.6,"v":496000},{"d":"2014-07-11","o":55.67,"h":56.45,"l":55.44,"c":56.03,"v":269000},{"d":"2014-07-14","o":56.1,"h":56.57,"l":55.62,"c":55.98,"v":426400},{"d":"2014-07-15","o":55.85,"h":56.19,"l":55.28,"c":55.61,"v":306800},{"d":"2014-07-16","o":55.79,"h":56.11,"l":55.14,"c":55.43,"v":417400},{"d":"2014-07-17","o":55.05,"h":55.17,"l":54.18,"c":54.27,"v":408600},{"d":"2014-07-18","o":54.35,"h":55.01,"l":54.11,"c":54.89,"v":300700},{"d":"2014-07-21","o":54.79,"h":55.05,"l":54.56,"c":54.76,"v":265900},{"d":"2014-07-22","o":55.15,"h":55.58,"l":54.71,"c":54.9,"v":242000},{"d":"2014-07-23","o":54.92,"h":55.09,"l":54.1,"c":54.45,"v":362800},{"d":"2014-07-24","o":54.42,"h":55.46,"l":54.29,"c":54.97,"v":412400},{"d":"2014-07-25","o":54.63,"h":55.25,"l":54.39,"c":55.1,"v":473700},{"d":"2014-07-28","o":55.1,"h":55.11,"l":53.32,"c":53.57,"v":513200},{"d":"2014-07-29","o":53.52,"h":53.86,"l":52.42,"c":52.45,"v":582000},{"d":"2014-07-30","o":52.55,"h":53.96,"l":52.43,"c":53.66,"v":799300},{"d":"2014-07-31","o":50.9,"h":52.73,"l":49.93,"c":51.43,"v":1583400},{"d":"2014-08-01","o":51.43,"h":51.48,"l":49.59,"c":50.36,"v":903900},{"d":"2014-08-04","o":50.59,"h":51.77,"l":49.97,"c":50.12,"v":956900},{"d":"2014-08-05","o":50.14,"h":50.93,"l":49.8,"c":50.4,"v":668400},{"d":"2014-08-06","o":49.3,"h":50.23,"l":48.83,"c":50.12,"v":1078300},{"d":"2014-08-07","o":50.5,"h":50.63,"l":49.6,"c":49.87,"v":622300},{"d":"2014-08-08","o":49.92,"h":50.72,"l":49.92,"c":50.61,"v":850400},{"d":"2014-08-11","o":50.76,"h":51.03,"l":50.28,"c":50.36,"v":342200},{"d":"2014-08-12","o":50.29,"h":51.12,"l":50.28,"c":50.96,"v":712200},{"d":"2014-08-13","o":51.06,"h":52.28,"l":51.06,"c":52.24,"v":708300},{"d":"2014-08-14","o":52.23,"h":52.36,"l":51.67,"c":52.02,"v":626600},{"d":"2014-08-15","o":52.33,"h":52.93,"l":51.83,"c":52.26,"v":755500},{"d":"2014-08-18","o":52.51,"h":53.2,"l":52.17,"c":52.64,"v":325400},{"d":"2014-08-19","o":52.8,"h":53.41,"l":52.23,"c":52.61,"v":513600},{"d":"2014-08-20","o":52.63,"h":52.91,"l":52.27,"c":52.52,"v":332400},{"d":"2014-08-21","o":52.63,"h":52.77,"l":52.11,"c":52.14,"v":249600},{"d":"2014-08-22","o":52.05,"h":52.12,"l":51.74,"c":51.97,"v":399800},{"d":"2014-08-25","o":52.22,"h":52.56,"l":51.91,"c":52.47,"v":276100},{"d":"2014-08-26","o":52.47,"h":52.58,"l":52.09,"c":52.38,"v":291400},{"d":"2014-08-27","o":52.26,"h":52.26,"l":51.65,"c":52.01,"v":281200},{"d":"2014-08-28","o":51.73,"h":51.79,"l":51.21,"c":51.55,"v":438400},{"d":"2014-08-29","o":51.55,"h":51.75,"l":51.24,"c":51.43,"v":372000},{"d":"2014-09-02","o":51.53,"h":52.3,"l":51.46,"c":52.27,"v":661900},{"d":"2014-09-03","o":52.64,"h":52.88,"l":51.98,"c":52.19,"v":393900},{"d":"2014-09-04","o":52.28,"h":52.84,"l":52.07,"c":52.33,"v":411300},{"d":"2014-09-05","o":52.47,"h":52.65,"l":51.91,"c":52.48,"v":517700},{"d":"2014-09-08","o":52.31,"h":52.62,"l":52.06,"c":52.22,"v":477300},{"d":"2014-09-09","o":52.16,"h":52.49,"l":51.51,"c":51.74,"v":533300},{"d":"2014-09-10","o":51.63,"h":52.16,"l":51.25,"c":51.95,"v":620400},{"d":"2014-09-11","o":51.79,"h":52.52,"l":51.77,"c":52.06,"v":472200},{"d":"2014-09-12","o":51.83,"h":51.9,"l":50.71,"c":50.87,"v":811300},{"d":"2014-09-15","o":50.73,"h":50.9,"l":50.08,"c":50.8,"v":818700},{"d":"2014-09-16","o":50.72,"h":51.41,"l":50.58,"c":51.1,"v":671700},{"d":"2014-09-17","o":51.16,"h":52.25,"l":50.91,"c":51.06,"v":610400},{"d":"2014-09-18","o":51.23,"h":51.23,"l":50.52,"c":50.62,"v":551200},{"d":"2014-09-19","o":50.88,"h":50.88,"l":47.47,"c":49.86,"v":1925100},{"d":"2014-09-22","o":49.66,"h":49.82,"l":49.17,"c":49.2,"v":829600},{"d":"2014-09-23","o":49.05,"h":49.47,"l":48.54,"c":48.92,"v":760000},{"d":"2014-09-24","o":48.9,"h":49.21,"l":48.81,"c":49,"v":470900},{"d":"2014-09-25","o":48.77,"h":49,"l":48.06,"c":48.21,"v":604800},{"d":"2014-09-26","o":48.25,"h":48.53,"l":48.19,"c":48.4,"v":664800},{"d":"2014-09-29","o":48.02,"h":48.54,"l":47.79,"c":48,"v":900800},{"d":"2014-09-30","o":47.9,"h":48,"l":47.31,"c":47.64,"v":1371500},{"d":"2014-10-01","o":47.44,"h":48,"l":46.88,"c":47.77,"v":1083800},{"d":"2014-10-02","o":47.68,"h":48.07,"l":47.37,"c":47.87,"v":2127100},{"d":"2014-10-03","o":48.83,"h":49.21,"l":48.58,"c":49.14,"v":968600},{"d":"2014-10-06","o":49.2,"h":49.47,"l":48.47,"c":48.59,"v":750300},{"d":"2014-10-07","o":48.37,"h":48.37,"l":46.58,"c":46.59,"v":691600},{"d":"2014-10-08","o":46.54,"h":47.28,"l":45.85,"c":47.24,"v":1061700},{"d":"2014-10-09","o":47.39,"h":47.39,"l":46.54,"c":46.7,"v":617300},{"d":"2014-10-10","o":46.58,"h":46.97,"l":46.2,"c":46.25,"v":776400},{"d":"2014-10-13","o":46.22,"h":46.48,"l":45.28,"c":45.32,"v":824500},{"d":"2014-10-14","o":45.51,"h":45.89,"l":44.82,"c":45.06,"v":976900},{"d":"2014-10-15","o":44.56,"h":46,"l":43.81,"c":45.72,"v":1284600},{"d":"2014-10-16","o":44.63,"h":46.5,"l":44.22,"c":46.33,"v":696500},{"d":"2014-10-17","o":46.73,"h":47.57,"l":46.32,"c":46.75,"v":756800},{"d":"2014-10-20","o":46.58,"h":47.17,"l":46.57,"c":46.9,"v":602400},{"d":"2014-10-21","o":47.17,"h":48.47,"l":47.17,"c":48.23,"v":657200},{"d":"2014-10-22","o":48.24,"h":48.51,"l":47,"c":47.1,"v":696000},{"d":"2014-10-23","o":47.7,"h":48.78,"l":47.26,"c":48.45,"v":733300},{"d":"2014-10-24","o":48.49,"h":49.17,"l":48.07,"c":49.12,"v":414700},{"d":"2014-10-27","o":48.87,"h":49.31,"l":48.55,"c":49.15,"v":584000},{"d":"2014-10-28","o":49.42,"h":50.25,"l":49.08,"c":50.2,"v":730600},{"d":"2014-10-29","o":50.51,"h":51.37,"l":49.66,"c":50.29,"v":1184500},{"d":"2014-10-30","o":50.18,"h":53.05,"l":49.24,"c":52.64,"v":1203500},{"d":"2014-10-31","o":53.62,"h":54.57,"l":52.87,"c":53.09,"v":2535400},{"d":"2014-11-03","o":53.16,"h":53.59,"l":52.91,"c":53.43,"v":811100},{"d":"2014-11-04","o":53.39,"h":53.84,"l":53.09,"c":53.12,"v":1120800},{"d":"2014-11-05","o":53.43,"h":53.58,"l":52.74,"c":53.05,"v":539900},{"d":"2014-11-06","o":53.33,"h":53.51,"l":52.87,"c":53.42,"v":1041500},{"d":"2014-11-07","o":53.44,"h":53.56,"l":52.9,"c":52.96,"v":1249500},{"d":"2014-11-10","o":53.11,"h":53.11,"l":52.57,"c":52.68,"v":562600},{"d":"2014-11-11","o":52.81,"h":53.39,"l":52.37,"c":52.52,"v":582100},{"d":"2014-11-12","o":52.31,"h":52.67,"l":52.01,"c":52.5,"v":631100},{"d":"2014-11-13","o":52.57,"h":52.68,"l":51.88,"c":52.12,"v":375500},{"d":"2014-11-14","o":52,"h":52.51,"l":51.79,"c":52.27,"v":372900},{"d":"2014-11-17","o":52.19,"h":52.92,"l":52.11,"c":52.84,"v":529600},{"d":"2014-11-18","o":52.91,"h":54.05,"l":52.68,"c":53.87,"v":629300},{"d":"2014-11-19","o":53.94,"h":54.32,"l":53.54,"c":54,"v":758000},{"d":"2014-11-20","o":53.62,"h":54.36,"l":53.52,"c":54.09,"v":220800},{"d":"2014-11-21","o":54.8,"h":54.88,"l":54.02,"c":54.2,"v":488700},{"d":"2014-11-24","o":54.25,"h":54.49,"l":53.88,"c":53.95,"v":482200},{"d":"2014-11-25","o":53.94,"h":53.97,"l":53.28,"c":53.57,"v":453300},{"d":"2014-11-26","o":53.6,"h":53.8,"l":52.9,"c":53.06,"v":537700},{"d":"2014-11-28","o":53.09,"h":54.16,"l":53.09,"c":53.85,"v":343200},{"d":"2014-12-01","o":53.79,"h":53.98,"l":53.25,"c":53.7,"v":467000},{"d":"2014-12-02","o":53.79,"h":54.42,"l":53.64,"c":54.36,"v":316000},{"d":"2014-12-03","o":54.56,"h":55.08,"l":54.41,"c":54.69,"v":1397500},{"d":"2014-12-04","o":54.72,"h":54.99,"l":54.4,"c":54.59,"v":570900},{"d":"2014-12-05","o":54.81,"h":55.61,"l":54.59,"c":55.55,"v":861100},{"d":"2014-12-08","o":55.56,"h":55.91,"l":54.6,"c":54.91,"v":601500},{"d":"2014-12-09","o":54.03,"h":55.08,"l":53.86,"c":55,"v":423800},{"d":"2014-12-10","o":54.69,"h":55.1,"l":53.97,"c":54.15,"v":464300},{"d":"2014-12-11","o":54.07,"h":54.97,"l":53.58,"c":54.19,"v":394800},{"d":"2014-12-12","o":53.69,"h":54.14,"l":53.62,"c":53.81,"v":592700},{"d":"2014-12-15","o":54,"h":54.41,"l":53.35,"c":53.7,"v":452600},{"d":"2014-12-16","o":53.6,"h":54.1,"l":52.96,"c":53.43,"v":1016300},{"d":"2014-12-17","o":53.54,"h":54.21,"l":53,"c":54.11,"v":418500},{"d":"2014-12-18","o":54.81,"h":54.98,"l":54.28,"c":54.95,"v":504700},{"d":"2014-12-19","o":55.38,"h":55.39,"l":54.65,"c":54.99,"v":686900},{"d":"2014-12-22","o":54.98,"h":55.61,"l":54.77,"c":55.61,"v":277900},{"d":"2014-12-23","o":55.61,"h":55.86,"l":55.4,"c":55.68,"v":362700},{"d":"2014-12-24","o":55.81,"h":55.9,"l":55.4,"c":55.73,"v":134000},{"d":"2014-12-26","o":55.77,"h":56,"l":55.58,"c":55.65,"v":193000},{"d":"2014-12-29","o":55.54,"h":56.06,"l":55.29,"c":55.91,"v":340600},{"d":"2014-12-30","o":55.69,"h":55.89,"l":55.41,"c":55.66,"v":448600},{"d":"2014-12-31","o":55.87,"h":56.05,"l":55.25,"c":55.46,"v":564100},{"d":"2015-01-02","o":55.49,"h":55.6,"l":53.97,"c":55.05,"v":668800},{"d":"2015-01-05","o":54.73,"h":55.24,"l":54.56,"c":54.94,"v":534600},{"d":"2015-01-06","o":55,"h":55.16,"l":54.08,"c":54.85,"v":1337500},{"d":"2015-01-07","o":55.09,"h":56,"l":54.81,"c":55.6,"v":718400},{"d":"2015-01-08","o":55.71,"h":56.38,"l":55.18,"c":56.35,"v":893900},{"d":"2015-01-09","o":56.11,"h":56.33,"l":55.79,"c":55.88,"v":541000},{"d":"2015-01-12","o":55.94,"h":55.99,"l":54.85,"c":54.99,"v":336600},{"d":"2015-01-13","o":55.3,"h":56.46,"l":54.45,"c":55.1,"v":520200},{"d":"2015-01-14","o":54.57,"h":55.39,"l":54.18,"c":55.33,"v":544200},{"d":"2015-01-15","o":55.55,"h":55.66,"l":53.35,"c":53.8,"v":1114300},{"d":"2015-01-16","o":53.84,"h":54.35,"l":53.17,"c":53.37,"v":2678200},{"d":"2015-01-20","o":53.44,"h":53.92,"l":52.59,"c":52.79,"v":1137400},{"d":"2015-01-21","o":52.58,"h":53.45,"l":52.33,"c":52.92,"v":1614200},{"d":"2015-01-22","o":53.12,"h":54.43,"l":52.9,"c":54.36,"v":894200},{"d":"2015-01-23","o":54.31,"h":55,"l":54.31,"c":54.48,"v":403700},{"d":"2015-01-26","o":54.76,"h":54.83,"l":53.77,"c":53.91,"v":702600},{"d":"2015-01-27","o":53.2,"h":54.04,"l":53.07,"c":53.8,"v":476800},{"d":"2015-01-28","o":54.3,"h":55.16,"l":53.91,"c":54.35,"v":695100},{"d":"2015-01-29","o":54.15,"h":54.9,"l":53.71,"c":54.79,"v":456600},{"d":"2015-01-30","o":54.52,"h":54.92,"l":53.88,"c":54.01,"v":591800},{"d":"2015-02-02","o":54.3,"h":54.53,"l":53.43,"c":54.49,"v":1213600},{"d":"2015-02-03","o":54.94,"h":55.43,"l":54.7,"c":55.05,"v":429400},{"d":"2015-02-04","o":55.03,"h":55.97,"l":54.97,"c":55.63,"v":578300},{"d":"2015-02-05","o":55.75,"h":57.06,"l":55.75,"c":57,"v":627800},{"d":"2015-02-06","o":57.22,"h":57.8,"l":57.01,"c":57.55,"v":977400},{"d":"2015-02-09","o":57.54,"h":58.1,"l":56.88,"c":56.91,"v":730300},{"d":"2015-02-10","o":57.22,"h":57.35,"l":56.26,"c":56.88,"v":527400},{"d":"2015-02-11","o":56.94,"h":57.21,"l":56.39,"c":56.72,"v":860000},{"d":"2015-02-12","o":57.14,"h":57.89,"l":56.85,"c":57.76,"v":723800},{"d":"2015-02-13","o":57.72,"h":58.82,"l":57.19,"c":58.66,"v":746300},{"d":"2015-02-17","o":58.79,"h":59.5,"l":58.39,"c":58.56,"v":1336700},{"d":"2015-02-18","o":56.88,"h":57.43,"l":55.13,"c":56,"v":1721100},{"d":"2015-02-19","o":55.94,"h":57.86,"l":55.79,"c":57.62,"v":1670200},{"d":"2015-02-20","o":57.44,"h":58.72,"l":56.98,"c":58.6,"v":980200},{"d":"2015-02-23","o":58.36,"h":58.72,"l":57.93,"c":58.34,"v":769700},{"d":"2015-02-24","o":58.11,"h":58.79,"l":57.9,"c":58.4,"v":526600},{"d":"2015-02-25","o":58.48,"h":59.07,"l":58.16,"c":58.55,"v":626000},{"d":"2015-02-26","o":58.74,"h":58.77,"l":58.03,"c":58.29,"v":507200},{"d":"2015-02-27","o":58.21,"h":58.54,"l":57.69,"c":57.73,"v":342900},{"d":"2015-03-02","o":57.77,"h":58.91,"l":57.64,"c":58.82,"v":694300},{"d":"2015-03-03","o":58.44,"h":58.82,"l":58.05,"c":58.5,"v":612000},{"d":"2015-03-04","o":58.65,"h":58.84,"l":57.98,"c":58.45,"v":940000},{"d":"2015-03-05","o":58.48,"h":58.48,"l":57.8,"c":58.11,"v":480000},{"d":"2015-03-06","o":57.69,"h":57.98,"l":57.36,"c":57.45,"v":413900},{"d":"2015-03-09","o":57.41,"h":58.14,"l":57.4,"c":57.99,"v":342800},{"d":"2015-03-10","o":57.69,"h":58.01,"l":57.11,"c":57.61,"v":491100},{"d":"2015-03-11","o":57.7,"h":58.26,"l":57.58,"c":57.91,"v":559900},{"d":"2015-03-12","o":57.93,"h":58.52,"l":57.93,"c":58.4,"v":420900},{"d":"2015-03-13","o":58.09,"h":58.67,"l":57.8,"c":58.16,"v":562300},{"d":"2015-03-16","o":58.51,"h":58.77,"l":58.01,"c":58.74,"v":494300},{"d":"2015-03-17","o":58.21,"h":58.74,"l":58.04,"c":58.34,"v":446100},{"d":"2015-03-18","o":58.29,"h":60.1,"l":58.06,"c":59.84,"v":634800},{"d":"2015-03-19","o":59.86,"h":60.04,"l":59.29,"c":60.01,"v":599900},{"d":"2015-03-20","o":60.41,"h":61.22,"l":60.23,"c":61.14,"v":923000},{"d":"2015-03-23","o":61.24,"h":61.7,"l":60.81,"c":60.9,"v":685900},{"d":"2015-03-24","o":60.74,"h":61.4,"l":60.38,"c":60.9,"v":529500},{"d":"2015-03-25","o":60.84,"h":61.23,"l":60.14,"c":60.31,"v":652900},{"d":"2015-03-26","o":60.3,"h":60.67,"l":59.98,"c":60.51,"v":554100},{"d":"2015-03-27","o":60.49,"h":61.3,"l":60.16,"c":61.23,"v":912800},{"d":"2015-03-30","o":61.4,"h":61.97,"l":61.4,"c":61.91,"v":457400},{"d":"2015-03-31","o":61.5,"h":61.93,"l":61.05,"c":61.17,"v":428200},{"d":"2015-04-01","o":60.98,"h":61.33,"l":60.79,"c":61.08,"v":443500},{"d":"2015-04-02","o":61.15,"h":61.71,"l":60.94,"c":61.45,"v":275700},{"d":"2015-04-06","o":61.18,"h":62.16,"l":61.03,"c":61.65,"v":653400},{"d":"2015-04-07","o":61.4,"h":61.71,"l":61.28,"c":61.57,"v":398800},{"d":"2015-04-08","o":61.53,"h":61.73,"l":61.18,"c":61.69,"v":512100},{"d":"2015-04-09","o":61.7,"h":61.8,"l":61.14,"c":61.44,"v":425500},{"d":"2015-04-10","o":61.52,"h":61.72,"l":60.87,"c":61.24,"v":559800},{"d":"2015-04-13","o":61.17,"h":61.58,"l":60.25,"c":60.28,"v":438800},{"d":"2015-04-14","o":60.32,"h":60.68,"l":59.6,"c":59.97,"v":681000},{"d":"2015-04-15","o":60.02,"h":60.61,"l":60.02,"c":60.49,"v":443500},{"d":"2015-04-16","o":60.38,"h":60.47,"l":59.7,"c":60.16,"v":350400},{"d":"2015-04-17","o":59.72,"h":59.72,"l":58.78,"c":59.1,"v":462000},{"d":"2015-04-20","o":59.2,"h":59.68,"l":59.08,"c":59.31,"v":403300},{"d":"2015-04-21","o":59.69,"h":59.93,"l":59.33,"c":59.81,"v":326600},{"d":"2015-04-22","o":59.87,"h":60.48,"l":59.72,"c":60.36,"v":485400},{"d":"2015-04-23","o":60.07,"h":60.18,"l":59.53,"c":59.74,"v":1013000},{"d":"2015-04-24","o":59.69,"h":61.08,"l":59.63,"c":60.96,"v":873500},{"d":"2015-04-27","o":60.97,"h":61.45,"l":60.5,"c":60.59,"v":793100},{"d":"2015-04-28","o":60.4,"h":61.1,"l":60.24,"c":60.81,"v":950300},{"d":"2015-04-29","o":60.65,"h":60.7,"l":60.06,"c":60.55,"v":560600},{"d":"2015-04-30","o":61.05,"h":62.54,"l":60.9,"c":61.15,"v":2075800},{"d":"2015-05-01","o":60.62,"h":61.81,"l":60.18,"c":61.45,"v":1464200},{"d":"2015-05-04","o":61.1,"h":62.36,"l":61.1,"c":62.25,"v":672200},{"d":"2015-05-05","o":61.92,"h":62.36,"l":61.35,"c":61.5,"v":577100},{"d":"2015-05-06","o":61.64,"h":61.85,"l":60.93,"c":61.28,"v":531600},{"d":"2015-05-07","o":61.07,"h":62,"l":60.82,"c":61.49,"v":1243500},{"d":"2015-05-08","o":62,"h":62.53,"l":61.66,"c":62.38,"v":874400},{"d":"2015-05-11","o":62.37,"h":63.42,"l":62.37,"c":63.18,"v":1367300},{"d":"2015-05-12","o":62.87,"h":63.08,"l":61.55,"c":61.78,"v":565200},{"d":"2015-05-13","o":61.75,"h":62.29,"l":61.6,"c":61.74,"v":621200},{"d":"2015-05-14","o":62.2,"h":62.2,"l":61.76,"c":61.87,"v":587900},{"d":"2015-05-15","o":61.83,"h":62.04,"l":61.42,"c":61.79,"v":890700},{"d":"2015-05-18","o":61.82,"h":62.12,"l":61.57,"c":61.89,"v":691200},{"d":"2015-05-19","o":62.1,"h":62.99,"l":61.79,"c":61.83,"v":546400},{"d":"2015-05-20","o":62.02,"h":62.02,"l":61.4,"c":61.54,"v":480700},{"d":"2015-05-21","o":61.71,"h":61.77,"l":61.19,"c":61.4,"v":579900},{"d":"2015-05-22","o":61.4,"h":61.78,"l":60.99,"c":61.26,"v":252700},{"d":"2015-05-26","o":61.22,"h":61.37,"l":60.66,"c":60.89,"v":375400},{"d":"2015-05-27","o":61.32,"h":61.92,"l":60.93,"c":61.82,"v":286200},{"d":"2015-05-28","o":61.61,"h":61.97,"l":61.36,"c":61.94,"v":376200},{"d":"2015-05-29","o":62.01,"h":62.97,"l":61.87,"c":62.44,"v":675900},{"d":"2015-06-01","o":62.47,"h":62.47,"l":61.89,"c":62.04,"v":357600},{"d":"2015-06-02","o":62,"h":62.7,"l":61.69,"c":62.39,"v":271400},{"d":"2015-06-03","o":62.37,"h":63.04,"l":61.8,"c":62.81,"v":458300},{"d":"2015-06-04","o":62.25,"h":62.66,"l":61.74,"c":61.83,"v":223800},{"d":"2015-06-05","o":61.65,"h":62.04,"l":61.11,"c":61.9,"v":314300},{"d":"2015-06-08","o":61.73,"h":62.09,"l":61.39,"c":61.4,"v":235000},{"d":"2015-06-09","o":61.34,"h":61.34,"l":60.73,"c":60.95,"v":415300},{"d":"2015-06-10","o":61.02,"h":61.94,"l":61.02,"c":61.62,"v":336000},{"d":"2015-06-11","o":61.82,"h":62.25,"l":61.53,"c":61.65,"v":344900},{"d":"2015-06-12","o":61.53,"h":61.97,"l":60.97,"c":61.1,"v":276600},{"d":"2015-06-15","o":60.85,"h":61.1,"l":60.33,"c":60.86,"v":431300},{"d":"2015-06-16","o":60.63,"h":60.98,"l":60.29,"c":60.61,"v":320500},{"d":"2015-06-17","o":60.82,"h":61.24,"l":60.21,"c":61.17,"v":352200},{"d":"2015-06-18","o":61.27,"h":61.92,"l":61.12,"c":61.41,"v":335800},{"d":"2015-06-19","o":61.37,"h":62.01,"l":61.04,"c":61.67,"v":647000},{"d":"2015-06-22","o":62,"h":62.46,"l":61.71,"c":62.08,"v":275300},{"d":"2015-06-23","o":62.02,"h":62.58,"l":61.77,"c":62.08,"v":425800},{"d":"2015-06-24","o":62.28,"h":62.8,"l":61.77,"c":62.05,"v":508700},{"d":"2015-06-25","o":62.05,"h":62.63,"l":61.64,"c":61.73,"v":229700},{"d":"2015-06-26","o":61.82,"h":62.04,"l":61.53,"c":61.63,"v":256900},{"d":"2015-06-29","o":61.51,"h":61.64,"l":59.8,"c":59.9,"v":525600},{"d":"2015-06-30","o":60.49,"h":61.02,"l":60.01,"c":60.14,"v":617900},{"d":"2015-07-01","o":60.73,"h":60.81,"l":60.08,"c":60.21,"v":612300},{"d":"2015-07-02","o":60.5,"h":60.59,"l":59.64,"c":59.77,"v":308500},{"d":"2015-07-06","o":59.48,"h":60.13,"l":59.09,"c":59.56,"v":340900},{"d":"2015-07-07","o":59.73,"h":59.73,"l":58.68,"c":59.65,"v":876400},{"d":"2015-07-08","o":59.29,"h":59.44,"l":58.43,"c":58.48,"v":477200},{"d":"2015-07-09","o":59.25,"h":59.65,"l":59.09,"c":59.19,"v":593100},{"d":"2015-07-10","o":59.83,"h":60.44,"l":59.65,"c":60.27,"v":753800},{"d":"2015-07-13","o":60.75,"h":61.06,"l":60.39,"c":60.99,"v":615200},{"d":"2015-07-14","o":61.02,"h":61.63,"l":60.75,"c":61.52,"v":361700},{"d":"2015-07-15","o":61.38,"h":61.85,"l":60.6,"c":60.89,"v":453100},{"d":"2015-07-16","o":61.19,"h":61.42,"l":60.97,"c":61.27,"v":339400},{"d":"2015-07-17","o":61.09,"h":61.94,"l":61.09,"c":61.39,"v":787000},{"d":"2015-07-20","o":61.41,"h":61.79,"l":61.15,"c":61.67,"v":309300},{"d":"2015-07-21","o":61.59,"h":61.73,"l":60.67,"c":60.82,"v":355500},{"d":"2015-07-22","o":60.76,"h":61.48,"l":60.68,"c":61.07,"v":376400},{"d":"2015-07-23","o":61.36,"h":61.8,"l":60.94,"c":61.08,"v":572900},{"d":"2015-07-24","o":61.31,"h":61.86,"l":61.05,"c":61.43,"v":728400},{"d":"2015-07-27","o":61.13,"h":61.56,"l":60.61,"c":61.2,"v":1057600},{"d":"2015-07-28","o":61.32,"h":62.85,"l":61.21,"c":62.39,"v":966300},{"d":"2015-07-29","o":62.56,"h":63.86,"l":62.56,"c":63.75,"v":805300},{"d":"2015-07-30","o":63.9,"h":66.05,"l":61.56,"c":63.2,"v":1392300},{"d":"2015-07-31","o":63.68,"h":63.94,"l":63.06,"c":63.22,"v":646600},{"d":"2015-08-03","o":63.22,"h":63.31,"l":62.38,"c":62.69,"v":543400},{"d":"2015-08-04","o":62.8,"h":63.06,"l":62.44,"c":62.63,"v":429500},{"d":"2015-08-05","o":63.31,"h":63.67,"l":62.58,"c":62.88,"v":551100},{"d":"2015-08-06","o":62.89,"h":62.93,"l":61.91,"c":62.29,"v":428500},{"d":"2015-08-07","o":62.24,"h":62.7,"l":61.85,"c":62.67,"v":398200},{"d":"2015-08-10","o":63.05,"h":63.53,"l":62.89,"c":63.38,"v":304900},{"d":"2015-08-11","o":62.88,"h":63.19,"l":62.72,"c":63.16,"v":320100},{"d":"2015-08-12","o":62.8,"h":63.08,"l":61.9,"c":63.07,"v":392400},{"d":"2015-08-13","o":62.95,"h":63.47,"l":62.58,"c":63.29,"v":325200},{"d":"2015-08-14","o":63.25,"h":63.63,"l":63.04,"c":63.6,"v":157800},{"d":"2015-08-17","o":63.56,"h":64.7,"l":62.98,"c":64.68,"v":445200},{"d":"2015-08-18","o":64.67,"h":64.86,"l":63.24,"c":64.57,"v":634000},{"d":"2015-08-19","o":64.05,"h":64.42,"l":63.66,"c":64.23,"v":458800},{"d":"2015-08-20","o":63.55,"h":63.65,"l":62.56,"c":62.6,"v":667200},{"d":"2015-08-21","o":62.15,"h":62.15,"l":60.37,"c":60.38,"v":469200},{"d":"2015-08-24","o":56.88,"h":59.42,"l":54.34,"c":58.56,"v":1387800},{"d":"2015-08-25","o":59.75,"h":59.91,"l":56.88,"c":56.95,"v":932100},{"d":"2015-08-26","o":58.29,"h":59.09,"l":57.12,"c":59.02,"v":986000},{"d":"2015-08-27","o":59.49,"h":60.78,"l":59.17,"c":60.51,"v":680100},{"d":"2015-08-28","o":60.48,"h":60.8,"l":59.74,"c":60.27,"v":619300},{"d":"2015-08-31","o":59.96,"h":60.22,"l":59.34,"c":59.61,"v":400300},{"d":"2015-09-01","o":57.17,"h":58.78,"l":57.17,"c":58.56,"v":755700},{"d":"2015-09-02","o":59.22,"h":59.32,"l":58.34,"c":59.32,"v":346100},{"d":"2015-09-03","o":59.41,"h":60.45,"l":58.53,"c":59.79,"v":569200},{"d":"2015-09-04","o":59.05,"h":59.25,"l":58.27,"c":58.72,"v":421400},{"d":"2015-09-08","o":59.69,"h":60.39,"l":59.11,"c":60.36,"v":301200},{"d":"2015-09-09","o":60.83,"h":61.19,"l":60.08,"c":60.2,"v":613500},{"d":"2015-09-10","o":60.08,"h":60.77,"l":59.59,"c":60.3,"v":426200},{"d":"2015-09-11","o":59.92,"h":60.67,"l":59.58,"c":60.63,"v":271500},{"d":"2015-09-14","o":60.44,"h":60.76,"l":60.16,"c":60.72,"v":385100},{"d":"2015-09-15","o":60.93,"h":61.81,"l":60.54,"c":61.64,"v":397600},{"d":"2015-09-16","o":61.49,"h":62.08,"l":61.08,"c":61.81,"v":422600},{"d":"2015-09-17","o":61.71,"h":62.82,"l":61.47,"c":62.04,"v":550700},{"d":"2015-09-18","o":61.4,"h":61.98,"l":61,"c":61.12,"v":761800},{"d":"2015-09-21","o":61.45,"h":61.93,"l":61.13,"c":61.72,"v":396900},{"d":"2015-09-22","o":61.07,"h":61.26,"l":60.14,"c":60.37,"v":394300},{"d":"2015-09-23","o":60.6,"h":60.67,"l":60.06,"c":60.59,"v":474600},{"d":"2015-09-24","o":60.1,"h":60.3,"l":59.45,"c":60.18,"v":304800},{"d":"2015-09-25","o":60.53,"h":60.6,"l":59.52,"c":59.64,"v":570300},{"d":"2015-09-28","o":59.38,"h":59.38,"l":56.75,"c":57.26,"v":695400},{"d":"2015-09-29","o":57.23,"h":57.41,"l":55.62,"c":56.07,"v":639400},{"d":"2015-09-30","o":56.52,"h":57.74,"l":56.31,"c":57.66,"v":575300},{"d":"2015-10-01","o":57.95,"h":58.59,"l":57.07,"c":58.56,"v":704800},{"d":"2015-10-02","o":57.98,"h":58.1,"l":57.05,"c":58.08,"v":692600},{"d":"2015-10-05","o":58.45,"h":59.65,"l":58.41,"c":59.01,"v":514900},{"d":"2015-10-06","o":59.15,"h":59.68,"l":58.36,"c":58.65,"v":600700},{"d":"2015-10-07","o":58.87,"h":59.69,"l":58.78,"c":59.64,"v":617300},{"d":"2015-10-08","o":59.39,"h":59.88,"l":58.89,"c":59.74,"v":518600},{"d":"2015-10-09","o":59.81,"h":60.43,"l":59.39,"c":59.67,"v":500600},{"d":"2015-10-12","o":59.69,"h":59.89,"l":58.99,"c":59.14,"v":421300},{"d":"2015-10-13","o":58.9,"h":59.52,"l":58.33,"c":58.86,"v":531400},{"d":"2015-10-14","o":58.81,"h":59.3,"l":58.26,"c":58.83,"v":630000},{"d":"2015-10-15","o":59.22,"h":60.61,"l":58.73,"c":60.34,"v":745700},{"d":"2015-10-16","o":60.59,"h":60.95,"l":60.11,"c":60.32,"v":697000},{"d":"2015-10-19","o":60.03,"h":60.31,"l":59.44,"c":59.98,"v":513500},{"d":"2015-10-20","o":59.94,"h":62.9,"l":59.94,"c":61.99,"v":924500},{"d":"2015-10-21","o":62.34,"h":62.49,"l":61.09,"c":61.27,"v":384300},{"d":"2015-10-22","o":61.52,"h":64.38,"l":61.4,"c":64,"v":1248300},{"d":"2015-10-23","o":64.38,"h":64.43,"l":63.6,"c":63.73,"v":1077000},{"d":"2015-10-26","o":63.77,"h":64.12,"l":63.15,"c":64.07,"v":436500},{"d":"2015-10-27","o":63.81,"h":64.5,"l":63.74,"c":64.5,"v":1020500},{"d":"2015-10-28","o":64.58,"h":65.34,"l":63.61,"c":65.2,"v":1158000},{"d":"2015-10-29","o":67.5,"h":67.5,"l":62.64,"c":64.51,"v":1801600},{"d":"2015-10-30","o":64.59,"h":65.66,"l":63.96,"c":65.17,"v":1029100},{"d":"2015-11-02","o":65.18,"h":66.84,"l":64.9,"c":66.75,"v":936900},{"d":"2015-11-03","o":66.5,"h":66.5,"l":65.15,"c":65.33,"v":877300},{"d":"2015-11-04","o":64.46,"h":65.36,"l":64.46,"c":64.7,"v":1181900},{"d":"2015-11-05","o":63.98,"h":64.5,"l":63.67,"c":64.16,"v":1010500},{"d":"2015-11-06","o":64.08,"h":64.54,"l":63.27,"c":64.27,"v":855900},{"d":"2015-11-09","o":64.22,"h":64.24,"l":63.02,"c":63.68,"v":782700},{"d":"2015-11-10","o":63.62,"h":63.79,"l":62.77,"c":63.33,"v":839500},{"d":"2015-11-11","o":63.58,"h":65.07,"l":63.34,"c":65.01,"v":747400},{"d":"2015-11-12","o":64.5,"h":65.1,"l":64.25,"c":64.68,"v":1038300},{"d":"2015-11-13","o":64.63,"h":65.02,"l":63.66,"c":63.69,"v":650300},{"d":"2015-11-16","o":63.99,"h":64.88,"l":63.59,"c":64.72,"v":778000},{"d":"2015-11-17","o":65,"h":65.14,"l":64.34,"c":64.59,"v":846200},{"d":"2015-11-18","o":65.17,"h":65.9,"l":64.67,"c":65.85,"v":1059700},{"d":"2015-11-19","o":65.9,"h":66.76,"l":65.43,"c":66.68,"v":1700800},{"d":"2015-11-20","o":66.82,"h":67,"l":66.24,"c":66.51,"v":2377900},{"d":"2015-11-23","o":66.64,"h":66.83,"l":65.45,"c":65.69,"v":777600},{"d":"2015-11-24","o":65.47,"h":65.47,"l":64.54,"c":65.18,"v":988900},{"d":"2015-11-25","o":65.5,"h":66.67,"l":65.18,"c":66.4,"v":634300},{"d":"2015-11-27","o":66.49,"h":67.28,"l":66.4,"c":67.13,"v":274600},{"d":"2015-11-30","o":67.27,"h":67.99,"l":67.01,"c":67.21,"v":1311700},{"d":"2015-12-01","o":67.34,"h":68.08,"l":67.25,"c":68.03,"v":899000},{"d":"2015-12-02","o":67.9,"h":68.08,"l":67.03,"c":67.31,"v":643400},{"d":"2015-12-03","o":67.4,"h":67.4,"l":65.41,"c":66.1,"v":578200},{"d":"2015-12-04","o":66.35,"h":67.48,"l":65.88,"c":67.12,"v":660700},{"d":"2015-12-07","o":66.97,"h":67.15,"l":66.36,"c":66.39,"v":534400},{"d":"2015-12-08","o":65.64,"h":66.5,"l":65.42,"c":65.85,"v":464800},{"d":"2015-12-09","o":65.14,"h":66.37,"l":64.97,"c":65.18,"v":577500},{"d":"2015-12-10","o":65.18,"h":65.92,"l":64.99,"c":65.39,"v":571200},{"d":"2015-12-11","o":64.74,"h":65.44,"l":64.43,"c":64.59,"v":518200},{"d":"2015-12-14","o":64.53,"h":64.97,"l":63.64,"c":64.91,"v":813000},{"d":"2015-12-15","o":65.21,"h":65.73,"l":64.94,"c":65.43,"v":582000},{"d":"2015-12-16","o":65.97,"h":66.66,"l":65.42,"c":66.46,"v":611200},{"d":"2015-12-17","o":66.48,"h":66.48,"l":65.6,"c":65.62,"v":586400},{"d":"2015-12-18","o":65.39,"h":65.54,"l":63.96,"c":64.65,"v":1609900},{"d":"2015-12-21","o":65,"h":65.49,"l":64.38,"c":64.76,"v":459400},{"d":"2015-12-22","o":65.07,"h":65.2,"l":64.42,"c":65.17,"v":443500},{"d":"2015-12-23","o":65.55,"h":65.94,"l":65.24,"c":65.82,"v":313400},{"d":"2015-12-24","o":65.84,"h":65.92,"l":65.44,"c":65.61,"v":114200},{"d":"2015-12-28","o":65.45,"h":66.39,"l":65.12,"c":66.31,"v":303800},{"d":"2015-12-29","o":67.04,"h":67.54,"l":66.57,"c":66.96,"v":475300},{"d":"2015-12-30","o":66.7,"h":67.09,"l":66.45,"c":66.61,"v":309900},{"d":"2015-12-31","o":66.26,"h":66.92,"l":65.31,"c":65.92,"v":310900},{"d":"2016-01-04","o":64.88,"h":64.88,"l":63.39,"c":64.53,"v":845000},{"d":"2016-01-05","o":64.57,"h":65.4,"l":64.11,"c":64.46,"v":525600},{"d":"2016-01-06","o":63.62,"h":63.83,"l":62.39,"c":62.77,"v":505500},{"d":"2016-01-07","o":61.63,"h":62.29,"l":60.75,"c":60.96,"v":613600},{"d":"2016-01-08","o":61.3,"h":61.71,"l":59.62,"c":59.77,"v":675700},{"d":"2016-01-11","o":60.02,"h":60.45,"l":58.98,"c":59.49,"v":562700},{"d":"2016-01-12","o":59.96,"h":60.44,"l":59.33,"c":60.11,"v":521100},{"d":"2016-01-13","o":60.53,"h":60.69,"l":58.66,"c":58.81,"v":513400},{"d":"2016-01-14","o":59.8,"h":60.94,"l":59.04,"c":60.23,"v":929400},{"d":"2016-01-15","o":60.42,"h":60.42,"l":56.66,"c":58.68,"v":1231500},{"d":"2016-01-19","o":60.05,"h":60.21,"l":57.28,"c":58.01,"v":1000000},{"d":"2016-01-20","o":57.55,"h":58.04,"l":55.53,"c":57.41,"v":1355200},{"d":"2016-01-21","o":57.44,"h":57.77,"l":55.76,"c":57.21,"v":1152600},{"d":"2016-01-22","o":58.15,"h":60.13,"l":58.13,"c":59.96,"v":1086900},{"d":"2016-01-25","o":59.69,"h":60.35,"l":58.83,"c":59.19,"v":1114700},{"d":"2016-01-26","o":59.04,"h":60.12,"l":58.78,"c":59.94,"v":638000},{"d":"2016-01-27","o":59.68,"h":60.57,"l":59.37,"c":59.73,"v":711800},{"d":"2016-01-28","o":60.06,"h":60.17,"l":58.76,"c":59.22,"v":668100},{"d":"2016-01-29","o":59.53,"h":60.65,"l":59.17,"c":60.56,"v":677700},{"d":"2016-02-01","o":60,"h":60.74,"l":59.53,"c":60.45,"v":982600},{"d":"2016-02-02","o":59.95,"h":59.95,"l":58.31,"c":58.73,"v":1217300},{"d":"2016-02-03","o":59.39,"h":59.49,"l":57.7,"c":59.38,"v":897500},{"d":"2016-02-04","o":59.32,"h":60.97,"l":59.22,"c":59.8,"v":542800},{"d":"2016-02-05","o":59.83,"h":60.35,"l":56.01,"c":56.27,"v":1627200},{"d":"2016-02-08","o":55.38,"h":55.88,"l":52.95,"c":53.77,"v":2161000},{"d":"2016-02-09","o":53.33,"h":54.95,"l":53.19,"c":54.28,"v":1425700},{"d":"2016-02-10","o":54.81,"h":56.52,"l":54.41,"c":54.85,"v":1245900},{"d":"2016-02-11","o":56.19,"h":58.77,"l":54.45,"c":56.74,"v":2540800},{"d":"2016-02-12","o":58.09,"h":58.87,"l":57.17,"c":57.5,"v":1869100},{"d":"2016-02-16","o":58.38,"h":58.81,"l":56.88,"c":58.5,"v":1177600},{"d":"2016-02-17","o":58.9,"h":59.55,"l":58.43,"c":58.81,"v":1186300},{"d":"2016-02-18","o":59.09,"h":59.4,"l":58.38,"c":58.59,"v":987300},{"d":"2016-02-19","o":58.5,"h":58.8,"l":57.97,"c":58.76,"v":2485200},{"d":"2016-02-22","o":58.76,"h":61.43,"l":58.76,"c":61.07,"v":988400},{"d":"2016-02-23","o":60.8,"h":62,"l":60.53,"c":61.11,"v":742900},{"d":"2016-02-24","o":60.45,"h":62.77,"l":60.01,"c":62.63,"v":1014800},{"d":"2016-02-25","o":62.72,"h":63.87,"l":60.6,"c":63.8,"v":912100},{"d":"2016-02-26","o":64,"h":64.5,"l":63.13,"c":63.88,"v":748800},{"d":"2016-02-29","o":63.92,"h":64.24,"l":62.94,"c":63,"v":1127900},{"d":"2016-03-01","o":63.58,"h":64.91,"l":63.32,"c":64.83,"v":1140800},{"d":"2016-03-02","o":64.59,"h":64.98,"l":64.05,"c":64.64,"v":674000},{"d":"2016-03-03","o":64.57,"h":64.98,"l":64.22,"c":64.84,"v":695300},{"d":"2016-03-04","o":64.83,"h":65,"l":63.84,"c":63.94,"v":836800},{"d":"2016-03-07","o":63.59,"h":63.96,"l":62.98,"c":63.49,"v":913100},{"d":"2016-03-08","o":63.08,"h":63.36,"l":62.43,"c":62.95,"v":972300},{"d":"2016-03-09","o":63.43,"h":63.68,"l":62.87,"c":63.32,"v":479000},{"d":"2016-03-10","o":63.55,"h":64.11,"l":62.63,"c":63.1,"v":579400},{"d":"2016-03-11","o":63.78,"h":63.96,"l":63.35,"c":63.75,"v":440100},{"d":"2016-03-14","o":63.23,"h":64.47,"l":63.23,"c":64.17,"v":569500},{"d":"2016-03-15","o":63.66,"h":64.15,"l":63.41,"c":63.64,"v":463000},{"d":"2016-03-16","o":63.34,"h":64.1,"l":63.03,"c":63.76,"v":486900},{"d":"2016-03-17","o":63.63,"h":64.52,"l":63.15,"c":64.37,"v":596200},{"d":"2016-03-18","o":64.68,"h":65.36,"l":64.49,"c":64.56,"v":865700},{"d":"2016-03-21","o":64.26,"h":64.74,"l":63.97,"c":64.49,"v":701500},{"d":"2016-03-22","o":64.16,"h":64.46,"l":63.95,"c":64.22,"v":536600},{"d":"2016-03-23","o":64.07,"h":64.07,"l":63.22,"c":63.36,"v":454600},{"d":"2016-03-24","o":63.23,"h":63.38,"l":62.69,"c":63.14,"v":448100},{"d":"2016-03-28","o":63.33,"h":63.53,"l":62.93,"c":63.37,"v":313000},{"d":"2016-03-29","o":63.41,"h":63.81,"l":62.96,"c":63.64,"v":589800},{"d":"2016-03-30","o":63.82,"h":63.94,"l":63.04,"c":63.84,"v":471100},{"d":"2016-03-31","o":63.8,"h":64.29,"l":63.46,"c":63.71,"v":521100},{"d":"2016-04-01","o":63.47,"h":65.5,"l":63.08,"c":65.38,"v":933700},{"d":"2016-04-04","o":65.37,"h":65.84,"l":64.67,"c":64.86,"v":453800},{"d":"2016-04-05","o":64.55,"h":65.22,"l":64.07,"c":64.7,"v":979000},{"d":"2016-04-06","o":64.86,"h":66.28,"l":64.68,"c":66.21,"v":1143800},{"d":"2016-04-07","o":65.99,"h":65.99,"l":63.77,"c":63.97,"v":1018900},{"d":"2016-04-08","o":64.53,"h":64.76,"l":63.91,"c":64.06,"v":429400},{"d":"2016-04-11","o":64.55,"h":64.72,"l":63.29,"c":63.41,"v":577400},{"d":"2016-04-12","o":63.44,"h":63.99,"l":63.13,"c":63.41,"v":574200},{"d":"2016-04-13","o":63.64,"h":64.33,"l":63.35,"c":64.28,"v":746400},{"d":"2016-04-14","o":64.22,"h":64.27,"l":63.51,"c":63.7,"v":463400},{"d":"2016-04-15","o":63.58,"h":63.83,"l":63.32,"c":63.77,"v":340100},{"d":"2016-04-18","o":63.51,"h":64.56,"l":63.5,"c":64.25,"v":315900},{"d":"2016-04-19","o":64.35,"h":64.59,"l":63.75,"c":63.88,"v":457700},{"d":"2016-04-20","o":63.99,"h":64.22,"l":63.58,"c":63.91,"v":350900},{"d":"2016-04-21","o":63.95,"h":64.38,"l":63.14,"c":63.24,"v":359500},{"d":"2016-04-22","o":63.33,"h":64.29,"l":63.26,"c":64.24,"v":557300},{"d":"2016-04-25","o":64.31,"h":64.74,"l":63.93,"c":64.7,"v":534200},{"d":"2016-04-26","o":65,"h":65.76,"l":64.88,"c":65.67,"v":778800},{"d":"2016-04-27","o":65.85,"h":66.91,"l":65.47,"c":66.83,"v":994100},{"d":"2016-04-28","o":63.95,"h":66.2,"l":63.66,"c":65.24,"v":1756700},{"d":"2016-04-29","o":65.23,"h":65.54,"l":64.57,"c":65.45,"v":958100},{"d":"2016-05-02","o":65.49,"h":67.12,"l":65.34,"c":66.5,"v":993300},{"d":"2016-05-03","o":66.3,"h":66.44,"l":65.4,"c":65.69,"v":822800},{"d":"2016-05-04","o":65.37,"h":65.61,"l":64.83,"c":65.46,"v":539000},{"d":"2016-05-05","o":65.49,"h":65.78,"l":64.9,"c":65.37,"v":769500},{"d":"2016-05-06","o":65.37,"h":66.05,"l":64.8,"c":66.01,"v":372400},{"d":"2016-05-09","o":65.98,"h":66.53,"l":65.69,"c":66.17,"v":441700},{"d":"2016-05-10","o":66.58,"h":67.02,"l":66.27,"c":66.94,"v":327500},{"d":"2016-05-11","o":66.94,"h":67.24,"l":65.89,"c":65.94,"v":283900},{"d":"2016-05-12","o":66.29,"h":66.43,"l":65.55,"c":66.13,"v":306900},{"d":"2016-05-13","o":66.01,"h":66.94,"l":65.56,"c":66.01,"v":542600},{"d":"2016-05-16","o":66.08,"h":66.67,"l":65.68,"c":66.34,"v":476100},{"d":"2016-05-17","o":66.43,"h":67.11,"l":65.97,"c":66.83,"v":1042100},{"d":"2016-05-18","o":66.73,"h":67.45,"l":66.22,"c":67.18,"v":720400},{"d":"2016-05-19","o":66.68,"h":67.41,"l":66.47,"c":67.21,"v":1227900},{"d":"2016-05-20","o":67.69,"h":68.61,"l":67.27,"c":67.36,"v":583100},{"d":"2016-05-23","o":67.39,"h":67.4,"l":66.84,"c":67.22,"v":447400},{"d":"2016-05-24","o":67.7,"h":68.45,"l":67.07,"c":68.12,"v":504500},{"d":"2016-05-25","o":68.45,"h":68.46,"l":67.44,"c":67.95,"v":824900},{"d":"2016-05-26","o":67.95,"h":68.33,"l":67.69,"c":67.73,"v":332000},{"d":"2016-05-27","o":67.76,"h":68.49,"l":67.72,"c":67.99,"v":425500},{"d":"2016-05-31","o":68.07,"h":68.35,"l":67.35,"c":67.64,"v":563700},{"d":"2016-06-01","o":67.48,"h":68.26,"l":67.03,"c":68.19,"v":638100},{"d":"2016-06-02","o":68.03,"h":68.18,"l":67.51,"c":68.13,"v":575400},{"d":"2016-06-03","o":67.86,"h":68.11,"l":67.34,"c":67.89,"v":333500},{"d":"2016-06-06","o":68.14,"h":68.18,"l":67.47,"c":67.9,"v":447700},{"d":"2016-06-07","o":67.93,"h":68.17,"l":67.42,"c":67.75,"v":596600},{"d":"2016-06-08","o":67.69,"h":69.1,"l":67.5,"c":69.01,"v":715400},{"d":"2016-06-09","o":68.67,"h":69.1,"l":68.31,"c":68.98,"v":441900},{"d":"2016-06-10","o":68.96,"h":69.05,"l":67.59,"c":67.91,"v":589100},{"d":"2016-06-13","o":67.52,"h":68.16,"l":67.23,"c":67.49,"v":664700},{"d":"2016-06-14","o":67.44,"h":67.69,"l":66.9,"c":67.63,"v":557100},{"d":"2016-06-15","o":68,"h":68.42,"l":67.86,"c":68.16,"v":701500},{"d":"2016-06-16","o":67.7,"h":68.36,"l":67.44,"c":68.2,"v":703900},{"d":"2016-06-17","o":68.34,"h":68.52,"l":67.66,"c":67.69,"v":511300},{"d":"2016-06-20","o":68.17,"h":69.14,"l":68.17,"c":68.95,"v":351200},{"d":"2016-06-21","o":68.94,"h":69.25,"l":68.55,"c":69.02,"v":587500},{"d":"2016-06-22","o":68.9,"h":69.69,"l":68.82,"c":68.84,"v":484800},{"d":"2016-06-23","o":69.25,"h":69.44,"l":68.91,"c":69.25,"v":419700},{"d":"2016-06-24","o":66.86,"h":67.93,"l":65.66,"c":65.72,"v":1093700},{"d":"2016-06-27","o":65.06,"h":65.21,"l":63.45,"c":64.02,"v":1188000},{"d":"2016-06-28","o":64.43,"h":66.51,"l":64.2,"c":66.41,"v":857600},{"d":"2016-06-29","o":66.84,"h":68.45,"l":66.77,"c":68.01,"v":961500},{"d":"2016-06-30","o":68.07,"h":69.46,"l":68.05,"c":69.43,"v":578300},{"d":"2016-07-01","o":69.3,"h":69.57,"l":68.28,"c":68.8,"v":775000},{"d":"2016-07-05","o":68.36,"h":68.54,"l":67.52,"c":68.01,"v":455800},{"d":"2016-07-06","o":67.93,"h":68.62,"l":67.46,"c":68.26,"v":980800},{"d":"2016-07-07","o":68.49,"h":68.99,"l":68.07,"c":68.64,"v":333100},{"d":"2016-07-08","o":69.14,"h":69.95,"l":69.02,"c":69.74,"v":386400},{"d":"2016-07-11","o":70,"h":70.63,"l":69.84,"c":69.93,"v":501800},{"d":"2016-07-12","o":70.23,"h":70.77,"l":70.1,"c":70.53,"v":427700},{"d":"2016-07-13","o":71.01,"h":71.01,"l":70.21,"c":70.44,"v":331600},{"d":"2016-07-14","o":71.07,"h":71.42,"l":70.85,"c":71.01,"v":462500},{"d":"2016-07-15","o":71.21,"h":71.56,"l":70.88,"c":71.35,"v":363000},{"d":"2016-07-18","o":71.35,"h":71.5,"l":70.75,"c":70.94,"v":291400},{"d":"2016-07-19","o":70.84,"h":71.92,"l":70.75,"c":71.84,"v":802400},{"d":"2016-07-20","o":71.92,"h":72.2,"l":71.47,"c":71.93,"v":317900},{"d":"2016-07-21","o":71.93,"h":71.95,"l":71.38,"c":71.56,"v":255000},{"d":"2016-07-22","o":71.47,"h":72.44,"l":71.23,"c":72.34,"v":471000},{"d":"2016-07-25","o":71.69,"h":71.98,"l":71.46,"c":71.87,"v":389800},{"d":"2016-07-26","o":71.95,"h":72.66,"l":71.88,"c":72.46,"v":579300},{"d":"2016-07-27","o":72.55,"h":72.59,"l":71.46,"c":71.88,"v":758600},{"d":"2016-07-28","o":72.75,"h":73.42,"l":72.15,"c":72.78,"v":841100},{"d":"2016-07-29","o":72.82,"h":73.49,"l":72.19,"c":72.39,"v":961500},{"d":"2016-08-01","o":71.74,"h":72.63,"l":71.61,"c":72.4,"v":632700},{"d":"2016-08-02","o":70.99,"h":72.07,"l":70.75,"c":71.69,"v":618300},{"d":"2016-08-03","o":71.7,"h":71.7,"l":70.76,"c":71.05,"v":720700},{"d":"2016-08-04","o":71.23,"h":71.79,"l":70.92,"c":71,"v":658500},{"d":"2016-08-05","o":71.56,"h":71.65,"l":71.19,"c":71.41,"v":650800},{"d":"2016-08-08","o":71.36,"h":71.56,"l":70.67,"c":70.98,"v":672500},{"d":"2016-08-09","o":71.11,"h":71.31,"l":70.74,"c":71.31,"v":716100},{"d":"2016-08-10","o":71.5,"h":71.5,"l":70.91,"c":71.35,"v":485200},{"d":"2016-08-11","o":71.49,"h":72.07,"l":71.41,"c":71.81,"v":490000},{"d":"2016-08-12","o":71.81,"h":72.54,"l":71.68,"c":72.35,"v":598100},{"d":"2016-08-15","o":72.63,"h":73.22,"l":72.4,"c":72.82,"v":602800},{"d":"2016-08-16","o":72.58,"h":73.11,"l":72.16,"c":72.23,"v":402000},{"d":"2016-08-17","o":72.23,"h":72.3,"l":71.29,"c":71.66,"v":597800},{"d":"2016-08-18","o":71.58,"h":72.1,"l":71.39,"c":71.89,"v":283400},{"d":"2016-08-19","o":71.62,"h":71.67,"l":71.09,"c":71.28,"v":546800},{"d":"2016-08-22","o":71.22,"h":72.06,"l":71.08,"c":71.91,"v":624900},{"d":"2016-08-23","o":72.08,"h":72.61,"l":72.08,"c":72.18,"v":390100},{"d":"2016-08-24","o":72.01,"h":72.25,"l":71.66,"c":71.8,"v":483800},{"d":"2016-08-25","o":71.69,"h":72.19,"l":71.49,"c":72.09,"v":309800},{"d":"2016-08-26","o":72.25,"h":72.49,"l":71.18,"c":71.58,"v":308500},{"d":"2016-08-29","o":71.69,"h":72.17,"l":71.43,"c":72.1,"v":354700},{"d":"2016-08-30","o":71.93,"h":72.13,"l":71.07,"c":71.26,"v":450500},{"d":"2016-08-31","o":71.08,"h":71.49,"l":70.69,"c":71.22,"v":573900},{"d":"2016-09-01","o":71.32,"h":71.88,"l":70.72,"c":71.84,"v":534400},{"d":"2016-09-02","o":72.05,"h":72.55,"l":71.92,"c":72.39,"v":420400},{"d":"2016-09-06","o":72.36,"h":72.75,"l":71.68,"c":72.07,"v":329300},{"d":"2016-09-07","o":71.9,"h":71.94,"l":70.6,"c":70.89,"v":757300},{"d":"2016-09-08","o":70.68,"h":70.91,"l":69.72,"c":69.88,"v":515800},{"d":"2016-09-09","o":69.36,"h":69.64,"l":66.83,"c":66.83,"v":951400},{"d":"2016-09-12","o":66.73,"h":67.64,"l":66.71,"c":67.38,"v":1185200},{"d":"2016-09-13","o":66.57,"h":67.04,"l":66.19,"c":66.58,"v":620800},{"d":"2016-09-14","o":66.65,"h":66.98,"l":65.83,"c":66.09,"v":749300},{"d":"2016-09-15","o":66.05,"h":67.13,"l":65.99,"c":66.85,"v":1714800},{"d":"2016-09-16","o":66.43,"h":66.52,"l":66.1,"c":66.25,"v":989800},{"d":"2016-09-19","o":66.25,"h":67.73,"l":66.1,"c":67.37,"v":1088100},{"d":"2016-09-20","o":67.74,"h":67.85,"l":67.06,"c":67.36,"v":494300},{"d":"2016-09-21","o":67.71,"h":68.03,"l":66.77,"c":67.88,"v":508900},{"d":"2016-09-22","o":68.56,"h":69.38,"l":68.56,"c":69.05,"v":725900},{"d":"2016-09-23","o":69.05,"h":69.05,"l":68.42,"c":68.67,"v":340600},{"d":"2016-09-26","o":68.42,"h":68.61,"l":67.74,"c":68.25,"v":204100},{"d":"2016-09-27","o":68.19,"h":68.96,"l":68.14,"c":68.94,"v":279700},{"d":"2016-09-28","o":69.05,"h":69.42,"l":68.49,"c":69.41,"v":366000},{"d":"2016-09-29","o":69.19,"h":69.47,"l":67.77,"c":68.26,"v":671200},{"d":"2016-09-30","o":68.44,"h":69.4,"l":67.97,"c":68.91,"v":1014700},{"d":"2016-10-03","o":68.66,"h":69.1,"l":68.16,"c":68.17,"v":646800},{"d":"2016-10-04","o":68.21,"h":68.45,"l":67.2,"c":67.38,"v":601700},{"d":"2016-10-05","o":67.77,"h":67.86,"l":66.85,"c":67.55,"v":854600},{"d":"2016-10-06","o":67.6,"h":68.11,"l":67.23,"c":67.95,"v":488900},{"d":"2016-10-07","o":68.16,"h":68.16,"l":66.62,"c":66.88,"v":642000},{"d":"2016-10-10","o":67.11,"h":67.64,"l":66.98,"c":67.28,"v":591400},{"d":"2016-10-11","o":67,"h":67.23,"l":65.62,"c":66.23,"v":686100},{"d":"2016-10-12","o":66.28,"h":67.26,"l":66.13,"c":67.03,"v":510100},{"d":"2016-10-13","o":66.43,"h":66.75,"l":65.85,"c":66.54,"v":296100},{"d":"2016-10-14","o":67.02,"h":68.24,"l":66.93,"c":67.69,"v":839700},{"d":"2016-10-17","o":68.33,"h":69.5,"l":68.08,"c":68.34,"v":690500},{"d":"2016-10-18","o":68.99,"h":68.99,"l":67.81,"c":67.9,"v":632600},{"d":"2016-10-19","o":67.93,"h":68,"l":67.17,"c":67.2,"v":613900},{"d":"2016-10-20","o":67.19,"h":67.62,"l":66.47,"c":67.28,"v":551600},{"d":"2016-10-21","o":66.66,"h":67.26,"l":65.83,"c":67.18,"v":759300},{"d":"2016-10-24","o":67.69,"h":68.19,"l":67.53,"c":67.76,"v":619000},{"d":"2016-10-25","o":67.56,"h":67.56,"l":65.43,"c":65.52,"v":822000},{"d":"2016-10-26","o":65.43,"h":65.74,"l":65.09,"c":65.59,"v":1537000},{"d":"2016-10-27","o":64.16,"h":64.51,"l":61.47,"c":62.84,"v":2817500},{"d":"2016-10-28","o":62.65,"h":64.75,"l":62.65,"c":63.59,"v":1198500},{"d":"2016-10-31","o":63.56,"h":64.29,"l":63.56,"c":63.84,"v":1601000},{"d":"2016-11-01","o":63.91,"h":64.5,"l":62.92,"c":63.46,"v":2094600},{"d":"2016-11-02","o":63.32,"h":63.81,"l":62.97,"c":63.35,"v":1169800},{"d":"2016-11-03","o":63.4,"h":63.88,"l":63.07,"c":63.29,"v":835200},{"d":"2016-11-04","o":63.48,"h":64.69,"l":63.31,"c":63.64,"v":1692900},{"d":"2016-11-07","o":64.76,"h":65.48,"l":64.53,"c":65.42,"v":713500},{"d":"2016-11-08","o":65.31,"h":65.97,"l":64.9,"c":65.71,"v":429900},{"d":"2016-11-09","o":64.32,"h":67.26,"l":64.31,"c":66.75,"v":1052600},{"d":"2016-11-10","o":67.28,"h":69.95,"l":67.07,"c":69.11,"v":1358700},{"d":"2016-11-11","o":68.95,"h":69.9,"l":68.95,"c":69.31,"v":1187900},{"d":"2016-11-14","o":69.38,"h":69.44,"l":68.39,"c":68.59,"v":1245600},{"d":"2016-11-15","o":68.6,"h":68.94,"l":68.11,"c":68.77,"v":887500},{"d":"2016-11-16","o":68.79,"h":68.79,"l":67.52,"c":67.57,"v":575400},{"d":"2016-11-17","o":67.66,"h":68.61,"l":67.63,"c":68.28,"v":600200},{"d":"2016-11-18","o":68.04,"h":68.6,"l":67.08,"c":67.32,"v":637800},{"d":"2016-11-21","o":67.68,"h":68.32,"l":67.04,"c":67.93,"v":595800},{"d":"2016-11-22","o":67.93,"h":68.2,"l":67.54,"c":68,"v":545500},{"d":"2016-11-23","o":67.93,"h":68.31,"l":67.21,"c":67.7,"v":648100},{"d":"2016-11-25","o":67.99,"h":68.01,"l":67.18,"c":67.91,"v":220900},{"d":"2016-11-28","o":67.57,"h":67.8,"l":67.2,"c":67.4,"v":547800},{"d":"2016-11-29","o":67.55,"h":67.84,"l":67.17,"c":67.48,"v":403100},{"d":"2016-11-30","o":67.67,"h":67.93,"l":66.51,"c":66.91,"v":733100},{"d":"2016-12-01","o":66.97,"h":67.32,"l":65.25,"c":65.46,"v":1391300},{"d":"2016-12-02","o":65.43,"h":65.68,"l":64.79,"c":64.87,"v":621300},{"d":"2016-12-05","o":65.19,"h":65.24,"l":64.46,"c":64.61,"v":789200},{"d":"2016-12-06","o":64.69,"h":65.11,"l":64.33,"c":65,"v":854600},{"d":"2016-12-07","o":65.13,"h":65.95,"l":64.83,"c":65.78,"v":1093800},{"d":"2016-12-08","o":65.63,"h":66.06,"l":65.3,"c":65.38,"v":722300},{"d":"2016-12-09","o":65.47,"h":65.79,"l":65.17,"c":65.68,"v":411300},{"d":"2016-12-12","o":65.68,"h":65.79,"l":64.57,"c":65.12,"v":658600},{"d":"2016-12-13","o":65.14,"h":65.92,"l":65.03,"c":65.65,"v":776100},{"d":"2016-12-14","o":65.67,"h":66.18,"l":65.35,"c":65.44,"v":770100},{"d":"2016-12-15","o":65.47,"h":65.85,"l":64.78,"c":64.9,"v":774200},{"d":"2016-12-16","o":65.11,"h":65.43,"l":64.11,"c":64.22,"v":1269000},{"d":"2016-12-19","o":64.48,"h":65.62,"l":64.3,"c":64.91,"v":512300},{"d":"2016-12-20","o":65.06,"h":65.36,"l":64.94,"c":65.33,"v":467800},{"d":"2016-12-21","o":65.41,"h":65.71,"l":64.96,"c":65.55,"v":559200},{"d":"2016-12-22","o":65.45,"h":65.79,"l":65.1,"c":65.25,"v":551100},{"d":"2016-12-23","o":65.35,"h":65.65,"l":65.22,"c":65.39,"v":266100},{"d":"2016-12-27","o":65.45,"h":65.65,"l":65.16,"c":65.54,"v":173600},{"d":"2016-12-28","o":65.56,"h":65.91,"l":64.76,"c":64.8,"v":361600},{"d":"2016-12-29","o":64.87,"h":65.16,"l":64.43,"c":64.77,"v":332200},{"d":"2016-12-30","o":65.04,"h":65.2,"l":63.71,"c":64,"v":501800},{"d":"2017-01-03","o":64.64,"h":65.11,"l":63.91,"c":64.7,"v":689800},{"d":"2017-01-04","o":64.68,"h":66.22,"l":64.68,"c":65.93,"v":958800},{"d":"2017-01-05","o":65.58,"h":66.36,"l":65.33,"c":66.29,"v":808900},{"d":"2017-01-06","o":66.39,"h":66.65,"l":65.8,"c":65.89,"v":1238300},{"d":"2017-01-09","o":65.64,"h":65.89,"l":65.2,"c":65.42,"v":850600},{"d":"2017-01-10","o":65.11,"h":65.27,"l":63.81,"c":64.5,"v":1806100},{"d":"2017-01-11","o":64.76,"h":65.73,"l":64.39,"c":65.7,"v":893200},{"d":"2017-01-12","o":65.33,"h":66.21,"l":65.13,"c":66.12,"v":737700},{"d":"2017-01-13","o":66.21,"h":66.76,"l":65.48,"c":65.5,"v":509000},{"d":"2017-01-17","o":65.13,"h":66.1,"l":64.93,"c":65.87,"v":653400},{"d":"2017-01-18","o":65.94,"h":66.64,"l":65.82,"c":66.48,"v":601500},{"d":"2017-01-19","o":66.64,"h":67.32,"l":66.45,"c":66.58,"v":720000},{"d":"2017-01-20","o":66.54,"h":66.54,"l":64.62,"c":65.16,"v":1013000},{"d":"2017-01-23","o":64.83,"h":65.78,"l":64.75,"c":65.07,"v":829500},{"d":"2017-01-24","o":65.31,"h":66.87,"l":65.31,"c":66.42,"v":759600},{"d":"2017-01-25","o":67,"h":68.54,"l":66.06,"c":66.6,"v":836000},{"d":"2017-01-26","o":66.6,"h":66.95,"l":65.65,"c":65.95,"v":808400},{"d":"2017-01-27","o":66.16,"h":66.61,"l":65.97,"c":66.52,"v":450700},{"d":"2017-01-30","o":66.02,"h":66.06,"l":64.82,"c":65.84,"v":709300},{"d":"2017-01-31","o":65.68,"h":65.74,"l":64.74,"c":65.67,"v":594400},{"d":"2017-02-01","o":65.94,"h":67.1,"l":65.37,"c":65.94,"v":685400},{"d":"2017-02-02","o":65.59,"h":65.75,"l":65.06,"c":65.62,"v":992100},{"d":"2017-02-03","o":66.62,"h":67.39,"l":66.2,"c":67.33,"v":950400},{"d":"2017-02-06","o":67.12,"h":67.34,"l":66.55,"c":67.34,"v":626600},{"d":"2017-02-07","o":67.39,"h":67.75,"l":66.81,"c":67.02,"v":872400},{"d":"2017-02-08","o":67.02,"h":67.8,"l":66.72,"c":67.6,"v":922700},{"d":"2017-02-09","o":67.69,"h":72,"l":67.02,"c":71.73,"v":2487100},{"d":"2017-02-10","o":71.8,"h":72.36,"l":71.5,"c":71.92,"v":1099200},{"d":"2017-02-13","o":72.2,"h":72.48,"l":71.19,"c":71.45,"v":562100},{"d":"2017-02-14","o":71.35,"h":71.54,"l":70.85,"c":71.08,"v":695500},{"d":"2017-02-15","o":70.84,"h":71.99,"l":70.84,"c":71.83,"v":1138200},{"d":"2017-02-16","o":71.9,"h":73.11,"l":71.9,"c":72.93,"v":1067300},{"d":"2017-02-17","o":72.84,"h":73.68,"l":72.48,"c":73.27,"v":865000},{"d":"2017-02-21","o":73.2,"h":74.67,"l":73.18,"c":74.51,"v":1120400},{"d":"2017-02-22","o":74.32,"h":75,"l":73.91,"c":74.06,"v":631200},{"d":"2017-02-23","o":74.44,"h":74.5,"l":73.57,"c":73.95,"v":541700},{"d":"2017-02-24","o":73.55,"h":73.97,"l":73.27,"c":73.95,"v":505200},{"d":"2017-02-27","o":73.91,"h":74.21,"l":73.53,"c":73.6,"v":568200},{"d":"2017-02-28","o":73.76,"h":73.93,"l":72.55,"c":72.59,"v":769200},{"d":"2017-03-01","o":73.67,"h":74.31,"l":73.27,"c":73.69,"v":567800},{"d":"2017-03-02","o":73.85,"h":74.29,"l":73.19,"c":73.96,"v":557200},{"d":"2017-03-03","o":74.05,"h":74.37,"l":73.35,"c":73.82,"v":962000},{"d":"2017-03-06","o":73,"h":73.63,"l":72.8,"c":73.21,"v":1106600},{"d":"2017-03-07","o":73.23,"h":73.4,"l":72.62,"c":72.86,"v":675100},{"d":"2017-03-08","o":73.04,"h":73.48,"l":72.45,"c":73.11,"v":1073900},{"d":"2017-03-09","o":73.31,"h":73.97,"l":73.12,"c":73.46,"v":676300},{"d":"2017-03-10","o":73.92,"h":74.58,"l":73.87,"c":74.47,"v":692300},{"d":"2017-03-13","o":74.12,"h":74.83,"l":73.77,"c":74.76,"v":668400},{"d":"2017-03-14","o":74.27,"h":74.78,"l":74,"c":74.37,"v":506600},{"d":"2017-03-15","o":74.64,"h":75.29,"l":73.98,"c":74.92,"v":521200},{"d":"2017-03-16","o":74.98,"h":75.39,"l":74.71,"c":75.15,"v":459300},{"d":"2017-03-17","o":75.05,"h":75.62,"l":74.82,"c":75.48,"v":829500},{"d":"2017-03-20","o":75.48,"h":75.68,"l":75.01,"c":75.23,"v":530400},{"d":"2017-03-21","o":75.52,"h":75.66,"l":74.19,"c":74.27,"v":709400},{"d":"2017-03-22","o":74.28,"h":74.86,"l":74.05,"c":74.77,"v":472300},{"d":"2017-03-23","o":74.68,"h":75.36,"l":74.29,"c":74.86,"v":410300},{"d":"2017-03-24","o":75.01,"h":75.63,"l":74.65,"c":75.05,"v":422700},{"d":"2017-03-27","o":74.06,"h":75.28,"l":74,"c":74.89,"v":696300},{"d":"2017-03-28","o":74.65,"h":75.41,"l":74.65,"c":75.12,"v":271200},{"d":"2017-03-29","o":74.89,"h":75.41,"l":74.71,"c":75.41,"v":394400},{"d":"2017-03-30","o":75.32,"h":75.92,"l":75.26,"c":75.86,"v":450900},{"d":"2017-03-31","o":75.7,"h":76.29,"l":75.47,"c":75.7,"v":592300},{"d":"2017-04-03","o":75.88,"h":76.5,"l":75.31,"c":75.72,"v":654800},{"d":"2017-04-04","o":75.54,"h":75.74,"l":74.83,"c":74.9,"v":513200},{"d":"2017-04-05","o":75,"h":75.44,"l":73.93,"c":74.13,"v":1267500},{"d":"2017-04-06","o":74.42,"h":75.3,"l":74.11,"c":74.7,"v":556400},{"d":"2017-04-07","o":74.61,"h":75.14,"l":74.58,"c":74.69,"v":384400},{"d":"2017-04-10","o":74.64,"h":75.22,"l":74.53,"c":74.62,"v":451000},{"d":"2017-04-11","o":74.72,"h":75.35,"l":74.48,"c":75.29,"v":760800},{"d":"2017-04-12","o":75.27,"h":75.45,"l":74.4,"c":75.24,"v":824400},{"d":"2017-04-13","o":75.14,"h":75.55,"l":74.83,"c":75.11,"v":925500},{"d":"2017-04-17","o":75.28,"h":76.23,"l":75.19,"c":76.23,"v":414300},{"d":"2017-04-18","o":75.98,"h":76.14,"l":75.61,"c":75.94,"v":418400},{"d":"2017-04-19","o":76.28,"h":77.34,"l":76.28,"c":76.83,"v":666100},{"d":"2017-04-20","o":77.12,"h":78.05,"l":76.88,"c":77.72,"v":417100},{"d":"2017-04-21","o":77.69,"h":78.22,"l":77.59,"c":77.91,"v":750500},{"d":"2017-04-24","o":78.87,"h":79.19,"l":77.74,"c":78.24,"v":711800},{"d":"2017-04-25","o":78.65,"h":79.09,"l":78.32,"c":78.75,"v":400100},{"d":"2017-04-26","o":78.85,"h":79.97,"l":78.11,"c":79.72,"v":1521200},{"d":"2017-04-27","o":82,"h":82,"l":79.8,"c":80.62,"v":1601800},{"d":"2017-04-28","o":80.06,"h":80.34,"l":78.41,"c":78.64,"v":1349300},{"d":"2017-05-01","o":78.7,"h":78.7,"l":77.62,"c":77.7,"v":716500},{"d":"2017-05-02","o":77.98,"h":78.23,"l":77.3,"c":77.62,"v":698100},{"d":"2017-05-03","o":77.24,"h":77.62,"l":76.68,"c":77.28,"v":828800},{"d":"2017-05-04","o":77.59,"h":77.92,"l":76.98,"c":77.35,"v":919700},{"d":"2017-05-05","o":77.56,"h":77.94,"l":77,"c":77.5,"v":809500},{"d":"2017-05-08","o":77.28,"h":77.57,"l":76.4,"c":76.8,"v":573300},{"d":"2017-05-09","o":77.11,"h":77.2,"l":76.75,"c":76.98,"v":438000},{"d":"2017-05-10","o":76.76,"h":76.94,"l":75.85,"c":76.83,"v":613200},{"d":"2017-05-11","o":76.45,"h":77.31,"l":75.94,"c":77.29,"v":900000},{"d":"2017-05-12","o":77.16,"h":77.31,"l":76.64,"c":76.73,"v":415800},{"d":"2017-05-15","o":76.7,"h":77.57,"l":76.7,"c":77.24,"v":582400},{"d":"2017-05-16","o":77.6,"h":78.7,"l":77.58,"c":78.48,"v":1238600},{"d":"2017-05-17","o":78.48,"h":78.48,"l":76.86,"c":77.01,"v":1009000},{"d":"2017-05-18","o":76.83,"h":77.76,"l":76.26,"c":77.32,"v":656400},{"d":"2017-05-19","o":77.83,"h":79.45,"l":77.46,"c":79.06,"v":1065000},{"d":"2017-05-22","o":79.2,"h":79.99,"l":79.2,"c":79.46,"v":798800},{"d":"2017-05-23","o":79.5,"h":79.71,"l":78.76,"c":78.9,"v":823800},{"d":"2017-05-24","o":79,"h":79.24,"l":78.65,"c":79.05,"v":702000},{"d":"2017-05-25","o":79.29,"h":79.69,"l":79.05,"c":79.46,"v":645500},{"d":"2017-05-26","o":79.36,"h":79.68,"l":79.11,"c":79.38,"v":655700},{"d":"2017-05-30","o":79.35,"h":79.35,"l":78.25,"c":78.46,"v":855300},{"d":"2017-05-31","o":78.62,"h":79.17,"l":77.76,"c":78.63,"v":3922200},{"d":"2017-06-01","o":79.02,"h":79.55,"l":78.8,"c":79.14,"v":907200},{"d":"2017-06-02","o":79.05,"h":80.17,"l":78.87,"c":80.06,"v":703700},{"d":"2017-06-05","o":80,"h":80.37,"l":79.64,"c":80,"v":498600},{"d":"2017-06-06","o":79.76,"h":80.4,"l":78.47,"c":78.54,"v":510900},{"d":"2017-06-07","o":78.61,"h":79.04,"l":78.12,"c":78.33,"v":511500},{"d":"2017-06-08","o":78.33,"h":78.57,"l":77.37,"c":77.65,"v":724500},{"d":"2017-06-09","o":77.83,"h":78.22,"l":76.9,"c":77.23,"v":756900},{"d":"2017-06-12","o":77.36,"h":78.49,"l":76.47,"c":78.45,"v":1033300},{"d":"2017-06-13","o":78.19,"h":79.4,"l":77.81,"c":79.28,"v":611400},{"d":"2017-06-14","o":79.69,"h":80.12,"l":79.43,"c":79.75,"v":563100},{"d":"2017-06-15","o":79.32,"h":80.83,"l":79.04,"c":80.75,"v":600700},{"d":"2017-06-16","o":81.02,"h":81.93,"l":80.76,"c":81.58,"v":822400},{"d":"2017-06-19","o":82.04,"h":82.38,"l":81.66,"c":82.17,"v":403100},{"d":"2017-06-20","o":81.68,"h":82.77,"l":81.5,"c":81.91,"v":520500},{"d":"2017-06-21","o":82.1,"h":82.1,"l":81.34,"c":81.51,"v":437800},{"d":"2017-06-22","o":81.49,"h":81.9,"l":81.17,"c":81.19,"v":298800},{"d":"2017-06-23","o":81.21,"h":82.18,"l":80.99,"c":81.45,"v":590600},{"d":"2017-06-26","o":81.67,"h":81.96,"l":81.27,"c":81.41,"v":236800},{"d":"2017-06-27","o":81.25,"h":81.62,"l":80.49,"c":80.59,"v":456000},{"d":"2017-06-28","o":81.12,"h":81.83,"l":80.88,"c":81.24,"v":264600},{"d":"2017-06-29","o":81.26,"h":81.26,"l":78.91,"c":79.82,"v":542700},{"d":"2017-06-30","o":80.09,"h":81.5,"l":80.09,"c":81.12,"v":457200},{"d":"2017-07-03","o":81.57,"h":81.83,"l":81.35,"c":81.37,"v":217200},{"d":"2017-07-05","o":81.55,"h":82.9,"l":81.36,"c":82.14,"v":416600},{"d":"2017-07-06","o":81.92,"h":81.92,"l":80.5,"c":80.66,"v":424000},{"d":"2017-07-07","o":80.85,"h":81.64,"l":80.22,"c":81.22,"v":414000},{"d":"2017-07-10","o":81.35,"h":81.85,"l":81.09,"c":81.53,"v":472600},{"d":"2017-07-11","o":81.38,"h":81.84,"l":81.03,"c":81.47,"v":354500},{"d":"2017-07-12","o":82.04,"h":82.53,"l":81.59,"c":81.99,"v":374700},{"d":"2017-07-13","o":81.98,"h":82.69,"l":80.61,"c":80.79,"v":541500},{"d":"2017-07-14","o":80.81,"h":81.29,"l":80.45,"c":80.77,"v":438700},{"d":"2017-07-17","o":80.78,"h":80.85,"l":80.46,"c":80.83,"v":295800},{"d":"2017-07-18","o":80.6,"h":80.89,"l":80.15,"c":80.6,"v":374300},{"d":"2017-07-19","o":80.71,"h":81,"l":80.5,"c":80.7,"v":303000},{"d":"2017-07-20","o":80.87,"h":81.14,"l":80.12,"c":81.09,"v":528900},{"d":"2017-07-21","o":80.81,"h":81.28,"l":80.12,"c":80.41,"v":401400},{"d":"2017-07-24","o":80.34,"h":80.69,"l":79.69,"c":80.31,"v":286000},{"d":"2017-07-25","o":80.82,"h":81.07,"l":78.75,"c":79.1,"v":681700},{"d":"2017-07-26","o":79.03,"h":79.4,"l":78.48,"c":78.49,"v":853400},{"d":"2017-07-27","o":78.99,"h":81.26,"l":77.62,"c":81.2,"v":1371800},{"d":"2017-07-28","o":81.31,"h":82,"l":80.23,"c":81.4,"v":736100},{"d":"2017-07-31","o":81.56,"h":81.89,"l":80.74,"c":81.24,"v":615800},{"d":"2017-08-01","o":81.63,"h":82.62,"l":80.94,"c":81.47,"v":878500},{"d":"2017-08-02","o":81.18,"h":81.38,"l":79.86,"c":80.85,"v":521700},{"d":"2017-08-03","o":80.99,"h":81.11,"l":80.14,"c":80.76,"v":372200},{"d":"2017-08-04","o":80.86,"h":81.32,"l":80.46,"c":81.32,"v":343900},{"d":"2017-08-07","o":81.33,"h":82.06,"l":80.82,"c":81.99,"v":321400},{"d":"2017-08-08","o":81.91,"h":82.25,"l":81.31,"c":81.37,"v":468600},{"d":"2017-08-09","o":81.31,"h":81.52,"l":80.46,"c":80.59,"v":354000},{"d":"2017-08-10","o":80.19,"h":80.48,"l":78.86,"c":78.92,"v":459900},{"d":"2017-08-11","o":78.93,"h":79.77,"l":78.63,"c":79.28,"v":354100},{"d":"2017-08-14","o":79.84,"h":80.03,"l":79.08,"c":79.47,"v":420400},{"d":"2017-08-15","o":79.5,"h":79.5,"l":78.74,"c":78.95,"v":271400},{"d":"2017-08-16","o":79.04,"h":79.63,"l":78.89,"c":79.29,"v":404100},{"d":"2017-08-17","o":79.18,"h":79.96,"l":78.76,"c":78.83,"v":500500},{"d":"2017-08-18","o":78.58,"h":78.87,"l":78.06,"c":78.17,"v":327900},{"d":"2017-08-21","o":78.2,"h":78.32,"l":77.42,"c":77.48,"v":384900},{"d":"2017-08-22","o":77.68,"h":78.32,"l":77.28,"c":78.08,"v":507600},{"d":"2017-08-23","o":77.81,"h":77.85,"l":76.79,"c":77.09,"v":611600},{"d":"2017-08-24","o":77.24,"h":77.54,"l":76.82,"c":77.15,"v":360200},{"d":"2017-08-25","o":77.58,"h":77.81,"l":77.43,"c":77.62,"v":376800},{"d":"2017-08-28","o":77.97,"h":78.25,"l":77.82,"c":78.05,"v":425100},{"d":"2017-08-29","o":77.72,"h":78.34,"l":77.7,"c":77.77,"v":271900},{"d":"2017-08-30","o":77.74,"h":78.34,"l":77.45,"c":78.3,"v":292300},{"d":"2017-08-31","o":78.71,"h":79,"l":78.45,"c":78.71,"v":487600},{"d":"2017-09-01","o":79.03,"h":79.4,"l":78.85,"c":79.15,"v":517800},{"d":"2017-09-05","o":79.16,"h":80,"l":79.16,"c":79.4,"v":639400},{"d":"2017-09-06","o":79.86,"h":80.53,"l":79.58,"c":80.26,"v":604900},{"d":"2017-09-07","o":80.38,"h":80.63,"l":79.7,"c":80.22,"v":395900},{"d":"2017-09-08","o":80.21,"h":81.4,"l":79.9,"c":80.81,"v":512300},{"d":"2017-09-11","o":81.23,"h":81.64,"l":80.48,"c":81.07,"v":759300},{"d":"2017-09-12","o":81.33,"h":81.62,"l":80.95,"c":81,"v":660500},{"d":"2017-09-13","o":81.09,"h":81.87,"l":80.43,"c":81.81,"v":589500},{"d":"2017-09-14","o":81.66,"h":82.65,"l":81.42,"c":82.62,"v":784200},{"d":"2017-09-15","o":82.63,"h":82.97,"l":82.12,"c":82.77,"v":978400},{"d":"2017-09-18","o":82.98,"h":83.12,"l":82.19,"c":82.65,"v":508100},{"d":"2017-09-19","o":82.76,"h":83.14,"l":82.06,"c":82.85,"v":677100},{"d":"2017-09-20","o":83.01,"h":84.04,"l":82.57,"c":83.57,"v":1023200},{"d":"2017-09-21","o":83.25,"h":83.82,"l":83.25,"c":83.47,"v":465000},{"d":"2017-09-22","o":83.62,"h":84.64,"l":83.34,"c":84.55,"v":890500},{"d":"2017-09-25","o":84.41,"h":84.8,"l":84.29,"c":84.5,"v":437300},{"d":"2017-09-26","o":84.75,"h":85.62,"l":84.5,"c":85.35,"v":518900},{"d":"2017-09-27","o":85.61,"h":86.45,"l":85.29,"c":85.33,"v":751400},{"d":"2017-09-28","o":85.29,"h":85.82,"l":84.82,"c":85.76,"v":585300},{"d":"2017-09-29","o":85.68,"h":86.89,"l":85.68,"c":86.47,"v":493100},{"d":"2017-10-02","o":86.56,"h":86.95,"l":86.28,"c":86.53,"v":518600},{"d":"2017-10-03","o":86.66,"h":87.69,"l":86.48,"c":87.47,"v":529300},{"d":"2017-10-04","o":87.42,"h":87.76,"l":86.55,"c":86.73,"v":828500},{"d":"2017-10-05","o":86.83,"h":87.25,"l":86.03,"c":87.07,"v":694000},{"d":"2017-10-06","o":87.04,"h":87.33,"l":86.6,"c":87.19,"v":716800},{"d":"2017-10-09","o":87.37,"h":87.69,"l":86.65,"c":87.62,"v":297900},{"d":"2017-10-10","o":87.82,"h":87.98,"l":87.19,"c":87.81,"v":415900},{"d":"2017-10-11","o":88.11,"h":88.32,"l":87.6,"c":88.15,"v":743800},{"d":"2017-10-12","o":87.88,"h":89.75,"l":87.62,"c":89.56,"v":913500},{"d":"2017-10-13","o":89.81,"h":89.81,"l":88.19,"c":88.3,"v":380500},{"d":"2017-10-16","o":88.52,"h":88.95,"l":88.01,"c":88.14,"v":349700},{"d":"2017-10-17","o":88.11,"h":88.35,"l":86.82,"c":87,"v":768100},{"d":"2017-10-18","o":87.25,"h":87.93,"l":87.25,"c":87.6,"v":569100},{"d":"2017-10-19","o":87.46,"h":87.82,"l":87.23,"c":87.74,"v":422800},{"d":"2017-10-20","o":87.5,"h":88.29,"l":87.41,"c":88.02,"v":546200},{"d":"2017-10-23","o":87.99,"h":88.16,"l":87.22,"c":87.31,"v":379500},{"d":"2017-10-24","o":87.6,"h":88.75,"l":87.56,"c":88.48,"v":619200},{"d":"2017-10-25","o":88.18,"h":88.46,"l":85.55,"c":86.49,"v":894300},{"d":"2017-10-26","o":80.72,"h":82.24,"l":79.26,"c":80.7,"v":3297200},{"d":"2017-10-27","o":80.13,"h":81.04,"l":78.63,"c":80.29,"v":1919700},{"d":"2017-10-30","o":81.02,"h":82.85,"l":80.72,"c":81.97,"v":1281300},{"d":"2017-10-31","o":82.7,"h":83.55,"l":82.23,"c":83.39,"v":1406900},{"d":"2017-11-01","o":83.58,"h":84.11,"l":82.29,"c":82.73,"v":700600},{"d":"2017-11-02","o":82.88,"h":82.99,"l":81.7,"c":82.23,"v":852600},{"d":"2017-11-03","o":82.58,"h":82.59,"l":81.6,"c":82.02,"v":896100},{"d":"2017-11-06","o":82.02,"h":83.47,"l":81.82,"c":83.09,"v":718300},{"d":"2017-11-07","o":83.27,"h":84.63,"l":82.67,"c":83.53,"v":851300},{"d":"2017-11-08","o":83.44,"h":83.51,"l":81.96,"c":83.43,"v":388700},{"d":"2017-11-09","o":83.06,"h":83.35,"l":81.46,"c":82.08,"v":429500},{"d":"2017-11-10","o":81.57,"h":83.27,"l":81.22,"c":83.13,"v":565200},{"d":"2017-11-13","o":82.93,"h":84.29,"l":82.72,"c":83.94,"v":847000},{"d":"2017-11-14","o":83.64,"h":84,"l":82.72,"c":82.9,"v":842400},{"d":"2017-11-15","o":82.62,"h":82.66,"l":81.65,"c":82.03,"v":473100},{"d":"2017-11-16","o":82.25,"h":83.06,"l":81.95,"c":82.41,"v":334700},{"d":"2017-11-17","o":82.52,"h":82.89,"l":82.02,"c":82.65,"v":517700},{"d":"2017-11-20","o":82.6,"h":83.66,"l":82.6,"c":83.24,"v":338100},{"d":"2017-11-21","o":83.6,"h":83.8,"l":82.87,"c":83.4,"v":456300},{"d":"2017-11-22","o":83.32,"h":83.8,"l":82.77,"c":83.16,"v":402800},{"d":"2017-11-24","o":83.16,"h":83.57,"l":82.89,"c":82.92,"v":196500},{"d":"2017-11-27","o":83.11,"h":84.16,"l":82.59,"c":83.1,"v":720600},{"d":"2017-11-28","o":83.21,"h":84.02,"l":82.82,"c":83.33,"v":651800},{"d":"2017-11-29","o":83.54,"h":83.78,"l":82.47,"c":82.94,"v":745900},{"d":"2017-11-30","o":83.01,"h":84.23,"l":82.55,"c":84.14,"v":970400},{"d":"2017-12-01","o":84.23,"h":84.83,"l":82.48,"c":84.58,"v":862700},{"d":"2017-12-04","o":85.39,"h":85.76,"l":83.38,"c":83.43,"v":766300},{"d":"2017-12-05","o":83.29,"h":83.71,"l":82,"c":82,"v":542200},{"d":"2017-12-06","o":82,"h":82.39,"l":81.39,"c":81.79,"v":533200},{"d":"2017-12-07","o":82.07,"h":83.16,"l":82.01,"c":83.11,"v":643500},{"d":"2017-12-08","o":83.78,"h":83.78,"l":82.3,"c":82.46,"v":562200},{"d":"2017-12-11","o":82.15,"h":82.42,"l":81.44,"c":82.17,"v":732300},{"d":"2017-12-12","o":82.2,"h":82.41,"l":81.68,"c":82.15,"v":427000},{"d":"2017-12-13","o":82.52,"h":83.21,"l":81.85,"c":82.64,"v":732400},{"d":"2017-12-14","o":82.68,"h":83.15,"l":81.59,"c":81.68,"v":586000},{"d":"2017-12-15","o":82.15,"h":82.75,"l":81.79,"c":82.28,"v":1256800},{"d":"2017-12-18","o":82.88,"h":83.44,"l":82.43,"c":82.56,"v":856000},{"d":"2017-12-19","o":82.47,"h":82.47,"l":80.04,"c":80.07,"v":1188200},{"d":"2017-12-20","o":80.39,"h":81.46,"l":80.04,"c":81,"v":981300},{"d":"2017-12-21","o":81.47,"h":81.75,"l":80.91,"c":81,"v":613800},{"d":"2017-12-22","o":81.1,"h":82.06,"l":80.25,"c":80.34,"v":347900},{"d":"2017-12-26","o":80.29,"h":80.77,"l":80.01,"c":80.39,"v":251400},{"d":"2017-12-27","o":80.66,"h":80.77,"l":79.99,"c":80,"v":479300},{"d":"2017-12-28","o":80.25,"h":80.71,"l":78.67,"c":79.56,"v":1124100},{"d":"2017-12-29","o":80,"h":80.29,"l":78.82,"c":79.56,"v":662900},{"d":"2018-01-02","o":80.07,"h":80.07,"l":79.19,"c":79.91,"v":645400},{"d":"2018-01-03","o":80.22,"h":80.91,"l":79.66,"c":80.25,"v":1117400},{"d":"2018-01-04","o":80.62,"h":81.49,"l":80.35,"c":81.37,"v":1211700},{"d":"2018-01-05","o":81.78,"h":82.45,"l":81.1,"c":81.57,"v":851100},{"d":"2018-01-08","o":81.35,"h":81.7,"l":80.92,"c":81.24,"v":539100},{"d":"2018-01-09","o":81.55,"h":83.9,"l":81.16,"c":82.93,"v":925500},{"d":"2018-01-10","o":82.76,"h":83.35,"l":82.13,"c":82.6,"v":851500},{"d":"2018-01-11","o":82.6,"h":84.55,"l":82.6,"c":84.38,"v":987900},{"d":"2018-01-12","o":84.32,"h":85.27,"l":83.76,"c":85.04,"v":904200},{"d":"2018-01-16","o":85.31,"h":86,"l":83.64,"c":84.07,"v":652800},{"d":"2018-01-17","o":84.64,"h":84.64,"l":83.55,"c":84.21,"v":740900},{"d":"2018-01-18","o":84.3,"h":84.73,"l":83.75,"c":84.05,"v":554500},{"d":"2018-01-19","o":84.39,"h":86.28,"l":83.98,"c":86.23,"v":890200},{"d":"2018-01-22","o":85.86,"h":86.09,"l":84.56,"c":85.8,"v":477500},{"d":"2018-01-23","o":85.66,"h":85.66,"l":84.71,"c":85.35,"v":675700},{"d":"2018-01-24","o":85.72,"h":86.58,"l":84.92,"c":85.58,"v":487000},{"d":"2018-01-25","o":86.05,"h":86.3,"l":85,"c":85.35,"v":345400},{"d":"2018-01-26","o":85.85,"h":86.41,"l":85.35,"c":86.37,"v":594900},{"d":"2018-01-29","o":86.3,"h":87.07,"l":86.16,"c":86.68,"v":590700},{"d":"2018-01-30","o":86.18,"h":86.64,"l":85.44,"c":85.44,"v":527300},{"d":"2018-01-31","o":85.63,"h":86.82,"l":85.51,"c":86.11,"v":902500},{"d":"2018-02-01","o":85.84,"h":86.99,"l":84.79,"c":85.17,"v":528500},{"d":"2018-02-02","o":84.47,"h":84.6,"l":81.42,"c":81.85,"v":895700},{"d":"2018-02-05","o":81.49,"h":82.35,"l":79.01,"c":79.11,"v":962300},{"d":"2018-02-06","o":77.65,"h":80.93,"l":76.76,"c":80.11,"v":1131400},{"d":"2018-02-07","o":79.74,"h":81.2,"l":79.74,"c":79.96,"v":578300},{"d":"2018-02-08","o":79.92,"h":80.24,"l":77.24,"c":77.32,"v":894000},{"d":"2018-02-09","o":78.21,"h":79.02,"l":76.15,"c":78.49,"v":1267400},{"d":"2018-02-12","o":79.15,"h":80.4,"l":78.98,"c":79.75,"v":1009900},{"d":"2018-02-13","o":79.47,"h":80.4,"l":78.94,"c":79.65,"v":623100},{"d":"2018-02-14","o":78.93,"h":80.5,"l":78.75,"c":79.97,"v":1074400},{"d":"2018-02-15","o":80.8,"h":82.57,"l":80.52,"c":82.26,"v":685500},{"d":"2018-02-16","o":82.19,"h":83.54,"l":81.85,"c":82.72,"v":692100},{"d":"2018-02-20","o":86.21,"h":88.41,"l":85.3,"c":85.66,"v":1657000},{"d":"2018-02-21","o":86.13,"h":87.94,"l":85.44,"c":86.72,"v":1168800},{"d":"2018-02-22","o":87.27,"h":88.29,"l":85.57,"c":86.04,"v":1061900},{"d":"2018-02-23","o":86.5,"h":87.09,"l":85.83,"c":86.17,"v":798600},{"d":"2018-02-26","o":86.55,"h":88,"l":85.97,"c":87.85,"v":1002800},{"d":"2018-02-27","o":87.61,"h":87.85,"l":86.69,"c":86.97,"v":1218600},{"d":"2018-02-28","o":87.03,"h":87.05,"l":84.1,"c":84.11,"v":1142500},{"d":"2018-03-01","o":84.15,"h":84.92,"l":81.86,"c":82.07,"v":957000},{"d":"2018-03-02","o":81.6,"h":82.43,"l":80.59,"c":82.23,"v":630100},{"d":"2018-03-05","o":81.62,"h":83.31,"l":81.42,"c":83.01,"v":559700},{"d":"2018-03-06","o":83.09,"h":84.37,"l":82.71,"c":83.92,"v":706800},{"d":"2018-03-07","o":83.27,"h":84.15,"l":83.14,"c":83.93,"v":450500},{"d":"2018-03-08","o":84.43,"h":85.16,"l":84.16,"c":84.76,"v":542100},{"d":"2018-03-09","o":85.25,"h":87.3,"l":85.25,"c":87.21,"v":705500},{"d":"2018-03-12","o":87.52,"h":87.78,"l":87.05,"c":87.4,"v":621800},{"d":"2018-03-13","o":87.7,"h":87.99,"l":85.28,"c":86.09,"v":644500},{"d":"2018-03-14","o":86.41,"h":86.41,"l":85.24,"c":85.36,"v":294300},{"d":"2018-03-15","o":85.53,"h":85.83,"l":84.79,"c":85.48,"v":313900},{"d":"2018-03-16","o":85.37,"h":86.27,"l":85.26,"c":85.88,"v":676600},{"d":"2018-03-19","o":85.84,"h":85.97,"l":84.48,"c":85.25,"v":409100},{"d":"2018-03-20","o":85.32,"h":86.27,"l":84.94,"c":85.63,"v":373700},{"d":"2018-03-21","o":85.77,"h":86.69,"l":85.53,"c":85.94,"v":350000},{"d":"2018-03-22","o":85.29,"h":86.67,"l":84.55,"c":84.6,"v":689700},{"d":"2018-03-23","o":84.86,"h":84.86,"l":82.84,"c":82.96,"v":812700},{"d":"2018-03-26","o":84.14,"h":84.62,"l":83.19,"c":84.56,"v":763800},{"d":"2018-03-27","o":85.08,"h":86,"l":83.82,"c":84,"v":805800},{"d":"2018-03-28","o":84,"h":84.05,"l":82.91,"c":83.13,"v":717900},{"d":"2018-03-29","o":83.72,"h":85.77,"l":83.33,"c":85.29,"v":807100},{"d":"2018-04-02","o":85.28,"h":85.35,"l":82.25,"c":83.24,"v":530300},{"d":"2018-04-03","o":83.44,"h":85,"l":83.22,"c":84.59,"v":623300},{"d":"2018-04-04","o":83.45,"h":86.13,"l":82.85,"c":85.74,"v":971700},{"d":"2018-04-05","o":86.08,"h":86.66,"l":84.8,"c":85.94,"v":990900},{"d":"2018-04-06","o":85.52,"h":86.23,"l":83.95,"c":84.75,"v":567800},{"d":"2018-04-09","o":85.58,"h":85.68,"l":84.45,"c":84.54,"v":334400},{"d":"2018-04-10","o":85.64,"h":86.16,"l":85.07,"c":85.23,"v":651700},{"d":"2018-04-11","o":84.43,"h":85.24,"l":84.34,"c":84.54,"v":453200},{"d":"2018-04-12","o":84.98,"h":85.78,"l":84.39,"c":85.31,"v":578700},{"d":"2018-04-13","o":85.77,"h":85.84,"l":84.17,"c":84.56,"v":335300},{"d":"2018-04-16","o":85.3,"h":86.05,"l":84.87,"c":85.37,"v":627600},{"d":"2018-04-17","o":85.72,"h":85.98,"l":85.1,"c":85.62,"v":801400},{"d":"2018-04-18","o":86.09,"h":87.04,"l":85.76,"c":86.5,"v":578700},{"d":"2018-04-19","o":86.14,"h":86.34,"l":84.68,"c":85.39,"v":551500},{"d":"2018-04-20","o":85.55,"h":86.12,"l":84.31,"c":84.75,"v":587000},{"d":"2018-04-23","o":85.13,"h":85.26,"l":83.97,"c":84.52,"v":560400},{"d":"2018-04-24","o":84.95,"h":85.87,"l":81.58,"c":82.15,"v":916900},{"d":"2018-04-25","o":81.94,"h":83.14,"l":81.28,"c":83.03,"v":1287400},{"d":"2018-04-26","o":75.5,"h":79.54,"l":75.5,"c":78.59,"v":4987400},{"d":"2018-04-27","o":78.03,"h":78.69,"l":77.05,"c":77.83,"v":1842600},{"d":"2018-04-30","o":78,"h":78.46,"l":76.92,"c":77.18,"v":1947700},{"d":"2018-05-01","o":77.23,"h":77.76,"l":75.44,"c":77.14,"v":1534400},{"d":"2018-05-02","o":75.75,"h":77.72,"l":74.94,"c":75.12,"v":2406500},{"d":"2018-05-03","o":74.73,"h":75.57,"l":73.85,"c":74.82,"v":1348100},{"d":"2018-05-04","o":74.07,"h":76.47,"l":74,"c":76.15,"v":1095800},{"d":"2018-05-07","o":76.2,"h":76.56,"l":75.44,"c":75.74,"v":939300},{"d":"2018-05-08","o":75.63,"h":76.21,"l":75.26,"c":75.89,"v":927200},{"d":"2018-05-09","o":75.93,"h":76.55,"l":75.07,"c":76.28,"v":1018800},{"d":"2018-05-10","o":76.43,"h":77.39,"l":76.27,"c":77.31,"v":440800},{"d":"2018-05-11","o":77.19,"h":78.23,"l":76.91,"c":77.28,"v":480800},{"d":"2018-05-14","o":77.33,"h":78.02,"l":76.65,"c":76.85,"v":677400},{"d":"2018-05-15","o":76.58,"h":76.72,"l":75.65,"c":76.46,"v":545300},{"d":"2018-05-16","o":76.56,"h":77.36,"l":76.5,"c":77.02,"v":403400},{"d":"2018-05-17","o":76.73,"h":77.32,"l":76.64,"c":76.87,"v":569200},{"d":"2018-05-18","o":76.88,"h":78.5,"l":76.6,"c":78.37,"v":1374800},{"d":"2018-05-21","o":78.75,"h":79.09,"l":78.45,"c":78.78,"v":577200},{"d":"2018-05-22","o":78.85,"h":79.09,"l":78.39,"c":78.67,"v":1015600},{"d":"2018-05-23","o":78.28,"h":79.27,"l":78.14,"c":79.22,"v":1059100},{"d":"2018-05-24","o":79.26,"h":79.59,"l":78.51,"c":79.26,"v":759600},{"d":"2018-05-25","o":79.14,"h":79.75,"l":78.38,"c":78.79,"v":637800},{"d":"2018-05-29","o":78.38,"h":79.31,"l":77.83,"c":78.27,"v":990500},{"d":"2018-05-30","o":78.82,"h":79.71,"l":78.13,"c":79.21,"v":604200},{"d":"2018-05-31","o":79.31,"h":79.31,"l":76.42,"c":76.43,"v":719400},{"d":"2018-06-01","o":77.1,"h":78.33,"l":77.09,"c":77.89,"v":725200},{"d":"2018-06-04","o":78.14,"h":78.5,"l":77.71,"c":78.32,"v":490900},{"d":"2018-06-05","o":78.5,"h":79.53,"l":78.5,"c":79.17,"v":555900},{"d":"2018-06-06","o":79.22,"h":79.23,"l":78.53,"c":79.23,"v":356600},{"d":"2018-06-07","o":79.44,"h":80.42,"l":79.42,"c":80.21,"v":399900},{"d":"2018-06-08","o":80.15,"h":81.14,"l":80.06,"c":81.12,"v":884900},{"d":"2018-06-11","o":81.13,"h":81.59,"l":81.13,"c":81.26,"v":813800},{"d":"2018-06-12","o":81.41,"h":82.23,"l":81.09,"c":82.17,"v":605300},{"d":"2018-06-13","o":82.12,"h":82.12,"l":80.34,"c":80.9,"v":934300},{"d":"2018-06-14","o":81.16,"h":82.46,"l":80.84,"c":81.79,"v":599000},{"d":"2018-06-15","o":81.57,"h":82.15,"l":80.75,"c":82.07,"v":1195200},{"d":"2018-06-18","o":81.66,"h":81.87,"l":81.14,"c":81.48,"v":673200},{"d":"2018-06-19","o":80.95,"h":81.04,"l":79.29,"c":80.17,"v":621600},{"d":"2018-06-20","o":80.35,"h":80.48,"l":79.29,"c":80,"v":635600},{"d":"2018-06-21","o":79.82,"h":79.82,"l":77.5,"c":77.88,"v":663500},{"d":"2018-06-22","o":78.35,"h":78.48,"l":77.45,"c":77.69,"v":634300},{"d":"2018-06-25","o":77.5,"h":77.5,"l":76.14,"c":76.38,"v":793800},{"d":"2018-06-26","o":76.8,"h":76.99,"l":76.19,"c":76.33,"v":719800},{"d":"2018-06-27","o":76.46,"h":77.8,"l":76.25,"c":77.39,"v":1331600},{"d":"2018-06-28","o":77.15,"h":77.51,"l":76.64,"c":77.18,"v":734500},{"d":"2018-06-29","o":77.64,"h":78.16,"l":76.89,"c":77.36,"v":669600},{"d":"2018-07-02","o":76.95,"h":77.71,"l":76.65,"c":77.63,"v":466700},{"d":"2018-07-03","o":78.09,"h":78.74,"l":76.92,"c":77.02,"v":233800},{"d":"2018-07-05","o":77.33,"h":78.07,"l":76.82,"c":77.88,"v":528400},{"d":"2018-07-06","o":77.73,"h":77.73,"l":76.69,"c":76.86,"v":1000600},{"d":"2018-07-09","o":77.26,"h":78.35,"l":76.89,"c":77.94,"v":660400},{"d":"2018-07-10","o":77.99,"h":78.44,"l":77.66,"c":78.35,"v":594000},{"d":"2018-07-11","o":78.09,"h":78.23,"l":77.46,"c":77.91,"v":304800},{"d":"2018-07-12","o":78.4,"h":79.28,"l":78,"c":79.08,"v":434500},{"d":"2018-07-13","o":79.3,"h":80.03,"l":77.86,"c":79.71,"v":546400},{"d":"2018-07-16","o":79.59,"h":79.81,"l":79,"c":79.24,"v":685300},{"d":"2018-07-17","o":78.74,"h":80.12,"l":78.74,"c":80.08,"v":516400},{"d":"2018-07-18","o":80.05,"h":80.36,"l":79.19,"c":79.23,"v":588300},{"d":"2018-07-19","o":78.92,"h":79.22,"l":78.28,"c":78.68,"v":909500},{"d":"2018-07-20","o":78.38,"h":80.47,"l":78.05,"c":79.49,"v":609100},{"d":"2018-07-23","o":79.73,"h":79.85,"l":78.46,"c":78.71,"v":483400},{"d":"2018-07-24","o":78.86,"h":79.96,"l":78.82,"c":79.82,"v":1328700},{"d":"2018-07-25","o":80,"h":80.36,"l":78.41,"c":80.09,"v":1090500},{"d":"2018-07-26","o":77.5,"h":82.2,"l":75.89,"c":81.48,"v":1136800},{"d":"2018-07-27","o":81.73,"h":82.1,"l":81.11,"c":81.6,"v":1122500},{"d":"2018-07-30","o":81.89,"h":82.45,"l":80.86,"c":80.93,"v":795600},{"d":"2018-07-31","o":81.29,"h":81.89,"l":80.66,"c":81.54,"v":665600},{"d":"2018-08-01","o":81.54,"h":82.28,"l":80.58,"c":80.88,"v":579800},{"d":"2018-08-02","o":80.55,"h":81.32,"l":80.24,"c":81.2,"v":348200},{"d":"2018-08-03","o":81.4,"h":81.92,"l":80.83,"c":81.72,"v":301500},{"d":"2018-08-06","o":81.58,"h":82.71,"l":80.95,"c":82.57,"v":459500},{"d":"2018-08-07","o":82.87,"h":83.5,"l":82.74,"c":83.1,"v":480900},{"d":"2018-08-08","o":83.18,"h":83.18,"l":82.45,"c":82.52,"v":485600},{"d":"2018-08-09","o":82.63,"h":83.26,"l":82.48,"c":82.56,"v":608600},{"d":"2018-08-10","o":82.19,"h":82.39,"l":81.46,"c":81.8,"v":459600},{"d":"2018-08-13","o":81.92,"h":82.29,"l":81.27,"c":81.73,"v":530900},{"d":"2018-08-14","o":81.98,"h":83.51,"l":81.67,"c":83.27,"v":392000},{"d":"2018-08-15","o":82.88,"h":85.69,"l":82.25,"c":85.3,"v":1028300},{"d":"2018-08-16","o":85.63,"h":87.08,"l":85.13,"c":85.43,"v":818100},{"d":"2018-08-17","o":85.3,"h":86.99,"l":85.21,"c":86.7,"v":485600},{"d":"2018-08-20","o":86.99,"h":87.83,"l":86.47,"c":86.96,"v":545700},{"d":"2018-08-21","o":86.96,"h":88.12,"l":86.9,"c":87.79,"v":501100},{"d":"2018-08-22","o":87.53,"h":87.53,"l":86.42,"c":87.1,"v":360500},{"d":"2018-08-23","o":87.1,"h":87.61,"l":86.3,"c":86.44,"v":410500},{"d":"2018-08-24","o":86.77,"h":87.41,"l":86.42,"c":87.27,"v":380100},{"d":"2018-08-27","o":87.89,"h":88.4,"l":87.5,"c":87.69,"v":310700},{"d":"2018-08-28","o":87.95,"h":88.02,"l":87.28,"c":87.72,"v":332600},{"d":"2018-08-29","o":87.76,"h":88.02,"l":86.57,"c":86.96,"v":500100},{"d":"2018-08-30","o":86.9,"h":87.43,"l":86.21,"c":87.29,"v":778100},{"d":"2018-08-31","o":87.13,"h":87.88,"l":87.07,"c":87.22,"v":644400},{"d":"2018-09-04","o":87.17,"h":87.29,"l":86.21,"c":87.15,"v":565900},{"d":"2018-09-05","o":87.29,"h":89.28,"l":87.29,"c":89.2,"v":435600},{"d":"2018-09-06","o":89.2,"h":89.9,"l":88.69,"c":88.93,"v":461500},{"d":"2018-09-07","o":88.8,"h":89.19,"l":88.29,"c":88.71,"v":341800},{"d":"2018-09-10","o":89,"h":90.18,"l":89,"c":89.8,"v":495500},{"d":"2018-09-11","o":89.78,"h":90.16,"l":89.23,"c":89.7,"v":488400},{"d":"2018-09-12","o":89.64,"h":90.17,"l":89.14,"c":89.74,"v":421700},{"d":"2018-09-13","o":89.94,"h":89.94,"l":88.96,"c":89.34,"v":471800},{"d":"2018-09-14","o":88.96,"h":89.23,"l":87.7,"c":87.82,"v":758000},{"d":"2018-09-17","o":88,"h":89.11,"l":87.73,"c":88.89,"v":744100},{"d":"2018-09-18","o":89.1,"h":90.49,"l":88.79,"c":90.37,"v":599900},{"d":"2018-09-19","o":90.59,"h":91.07,"l":90.31,"c":90.58,"v":472100},{"d":"2018-09-20","o":91.12,"h":91.58,"l":90.74,"c":90.91,"v":691300},{"d":"2018-09-21","o":90.43,"h":90.78,"l":89.67,"c":90.07,"v":1112600},{"d":"2018-09-24","o":89.98,"h":90.31,"l":88.99,"c":89.39,"v":355300},{"d":"2018-09-25","o":89.36,"h":89.56,"l":88.8,"c":89.13,"v":381100},{"d":"2018-09-26","o":89.13,"h":90.03,"l":88.9,"c":89.53,"v":347300},{"d":"2018-09-27","o":89.65,"h":90.49,"l":89.13,"c":89.99,"v":479200},{"d":"2018-09-28","o":89.79,"h":90.78,"l":89.69,"c":90.57,"v":516600},{"d":"2018-10-01","o":91.55,"h":92.87,"l":90.71,"c":91.14,"v":783000},{"d":"2018-10-02","o":90.87,"h":91.57,"l":90.68,"c":91.32,"v":509800},{"d":"2018-10-03","o":91.34,"h":92.07,"l":90.8,"c":91.22,"v":544400},{"d":"2018-10-04","o":90.92,"h":91.15,"l":89.83,"c":90.19,"v":346600},{"d":"2018-10-05","o":90.51,"h":91.09,"l":89.15,"c":89.55,"v":395000},{"d":"2018-10-08","o":89.44,"h":89.44,"l":88.27,"c":88.37,"v":763900},{"d":"2018-10-09","o":88.3,"h":89.28,"l":86.78,"c":87.62,"v":879600},{"d":"2018-10-10","o":87.72,"h":87.72,"l":84.48,"c":84.56,"v":871500},{"d":"2018-10-11","o":84.57,"h":84.77,"l":82.62,"c":82.76,"v":756200},{"d":"2018-10-12","o":87.3,"h":87.3,"l":82.6,"c":83.77,"v":696000},{"d":"2018-10-15","o":83.59,"h":84.41,"l":83.16,"c":83.83,"v":402200},{"d":"2018-10-16","o":84.29,"h":85.31,"l":83.85,"c":85.23,"v":401000},{"d":"2018-10-17","o":84.95,"h":84.95,"l":83.29,"c":84.17,"v":408200},{"d":"2018-10-18","o":83.96,"h":84.46,"l":82.03,"c":82.71,"v":532000},{"d":"2018-10-19","o":82.8,"h":83.31,"l":81.55,"c":81.79,"v":477400},{"d":"2018-10-22","o":81.97,"h":82.04,"l":81.04,"c":81.51,"v":620600},{"d":"2018-10-23","o":80.38,"h":83.28,"l":80.04,"c":82.75,"v":1097300},{"d":"2018-10-24","o":82.33,"h":82.89,"l":79.64,"c":79.74,"v":1210500},{"d":"2018-10-25","o":81.73,"h":86.16,"l":81.63,"c":82.94,"v":1569700},{"d":"2018-10-26","o":82.3,"h":83.4,"l":81.49,"c":82.71,"v":1134600},{"d":"2018-10-29","o":83.63,"h":84.27,"l":80.36,"c":81.67,"v":1018800},{"d":"2018-10-30","o":81.75,"h":84.83,"l":81.75,"c":84.6,"v":796100},{"d":"2018-10-31","o":85.46,"h":86.71,"l":85.46,"c":85.73,"v":712700},{"d":"2018-11-01","o":86.14,"h":88.12,"l":85.99,"c":87.41,"v":1096600},{"d":"2018-11-02","o":88.18,"h":89,"l":87.37,"c":88.14,"v":689200},{"d":"2018-11-05","o":88.49,"h":89.22,"l":87.91,"c":88.6,"v":628200},{"d":"2018-11-06","o":88.35,"h":89.43,"l":87.78,"c":89.11,"v":319700},{"d":"2018-11-07","o":89.82,"h":89.99,"l":88.44,"c":89.77,"v":480200},{"d":"2018-11-08","o":89.78,"h":90.69,"l":89.31,"c":90.42,"v":435600},{"d":"2018-11-09","o":90.05,"h":90.5,"l":88.87,"c":89.39,"v":505200},{"d":"2018-11-12","o":89.43,"h":89.61,"l":88.38,"c":88.59,"v":351100},{"d":"2018-11-13","o":89.04,"h":90.64,"l":88.74,"c":88.87,"v":664300},{"d":"2018-11-14","o":89.37,"h":89.78,"l":86.43,"c":87.11,"v":682400},{"d":"2018-11-15","o":86.54,"h":89.54,"l":86.29,"c":88.46,"v":792800},{"d":"2018-11-16","o":88.06,"h":89.66,"l":87.72,"c":89.27,"v":558700},{"d":"2018-11-19","o":89.19,"h":89.93,"l":88.98,"c":89.44,"v":705400},{"d":"2018-11-20","o":88.75,"h":89.68,"l":88.29,"c":88.75,"v":595200},{"d":"2018-11-21","o":89.24,"h":90.48,"l":88.74,"c":89.8,"v":352200},{"d":"2018-11-23","o":89.51,"h":89.97,"l":88.6,"c":89.11,"v":283600},{"d":"2018-11-26","o":90,"h":90.15,"l":89.18,"c":89.77,"v":972300},{"d":"2018-11-27","o":89.46,"h":90.64,"l":89.19,"c":90.25,"v":625300},{"d":"2018-11-28","o":90.32,"h":92.89,"l":90.14,"c":92.2,"v":783700},{"d":"2018-11-29","o":91.73,"h":92.89,"l":90.95,"c":91.75,"v":740100},{"d":"2018-11-30","o":91.95,"h":92.81,"l":90.99,"c":91.59,"v":1124500},{"d":"2018-12-03","o":92.69,"h":94.3,"l":91.2,"c":93.1,"v":1080300},{"d":"2018-12-04","o":92.65,"h":92.99,"l":90.02,"c":90.28,"v":635800},{"d":"2018-12-06","o":89.18,"h":89.74,"l":87.09,"c":89.74,"v":754100},{"d":"2018-12-07","o":89.84,"h":90.43,"l":88,"c":88.67,"v":547000},{"d":"2018-12-10","o":88.73,"h":89.04,"l":85.56,"c":87.23,"v":694200},{"d":"2018-12-11","o":88.59,"h":88.66,"l":86.97,"c":87.31,"v":683800},{"d":"2018-12-12","o":88.51,"h":89.39,"l":87.76,"c":87.84,"v":448000},{"d":"2018-12-13","o":88.23,"h":88.88,"l":87.19,"c":87.44,"v":571900},{"d":"2018-12-14","o":86.25,"h":87.88,"l":85.5,"c":86.35,"v":638900},{"d":"2018-12-17","o":86.21,"h":86.21,"l":83.13,"c":83.67,"v":653200},{"d":"2018-12-18","o":84.48,"h":85.37,"l":83.8,"c":84.31,"v":795100},{"d":"2018-12-19","o":84.42,"h":85.38,"l":81.48,"c":81.98,"v":1667200},{"d":"2018-12-20","o":81.87,"h":82.44,"l":79.93,"c":80.41,"v":875800},{"d":"2018-12-21","o":80.1,"h":81.48,"l":78.31,"c":78.54,"v":1130200},{"d":"2018-12-24","o":78,"h":78.3,"l":75.32,"c":75.41,"v":545800},{"d":"2018-12-26","o":75.72,"h":78.68,"l":74.83,"c":78.61,"v":820000},{"d":"2018-12-27","o":77.31,"h":79.3,"l":76.53,"c":79.3,"v":613700},{"d":"2018-12-28","o":79.51,"h":79.88,"l":77.91,"c":78.55,"v":732700},{"d":"2018-12-31","o":78.84,"h":80.06,"l":78.72,"c":79.71,"v":431600},{"d":"2019-01-02","o":78.65,"h":81.07,"l":78.31,"c":81.05,"v":864300},{"d":"2019-01-03","o":80.64,"h":80.94,"l":78.53,"c":79.68,"v":1050800},{"d":"2019-01-04","o":80.82,"h":81.11,"l":79.25,"c":79.5,"v":1036400},{"d":"2019-01-07","o":79.73,"h":81.01,"l":79.29,"c":80.33,"v":610900},{"d":"2019-01-08","o":81.14,"h":81.82,"l":80.62,"c":81.44,"v":853500},{"d":"2019-01-09","o":81.54,"h":82.88,"l":80.75,"c":82.35,"v":589900},{"d":"2019-01-10","o":82.15,"h":83.01,"l":81.66,"c":82.2,"v":792700},{"d":"2019-01-11","o":81.54,"h":82.2,"l":81.37,"c":82.07,"v":435800},{"d":"2019-01-14","o":81.67,"h":82.67,"l":81.2,"c":81.77,"v":555100},{"d":"2019-01-15","o":82,"h":82.4,"l":80.79,"c":81.75,"v":611300},{"d":"2019-01-16","o":81.55,"h":82.28,"l":80.99,"c":81.01,"v":710800},{"d":"2019-01-17","o":80.89,"h":82.37,"l":80.89,"c":81.76,"v":663400},{"d":"2019-01-18","o":82.48,"h":84.05,"l":82.35,"c":83.51,"v":813500},{"d":"2019-01-22","o":83.05,"h":83.05,"l":81.64,"c":82.18,"v":518600},{"d":"2019-01-23","o":82.43,"h":83.13,"l":81.75,"c":82.43,"v":526200},{"d":"2019-01-24","o":82.69,"h":83.22,"l":82.37,"c":83,"v":422300},{"d":"2019-01-25","o":84,"h":84.86,"l":83.7,"c":84.19,"v":569900},{"d":"2019-01-28","o":83.41,"h":84.59,"l":83.03,"c":84.28,"v":402500},{"d":"2019-01-29","o":84.5,"h":85.44,"l":83.92,"c":85.03,"v":413300},{"d":"2019-01-30","o":85.49,"h":86.25,"l":84.54,"c":85.91,"v":353300},{"d":"2019-01-31","o":85.69,"h":86.41,"l":85.41,"c":85.86,"v":723100},{"d":"2019-02-01","o":86,"h":86.86,"l":85.22,"c":86.75,"v":650300},{"d":"2019-02-04","o":86.56,"h":87.3,"l":86,"c":87.28,"v":420600},{"d":"2019-02-05","o":87.56,"h":89.34,"l":87.56,"c":89.1,"v":688300},{"d":"2019-02-06","o":88.94,"h":89.81,"l":88.52,"c":89.64,"v":735700},{"d":"2019-02-07","o":89.52,"h":90.75,"l":88.64,"c":90.74,"v":541000},{"d":"2019-02-08","o":90.45,"h":91.39,"l":89.93,"c":91.39,"v":696200},{"d":"2019-02-11","o":91.48,"h":92.02,"l":91.2,"c":91.51,"v":445100},{"d":"2019-02-12","o":92.24,"h":93.17,"l":92.08,"c":93.04,"v":540400},{"d":"2019-02-13","o":93.24,"h":93.85,"l":92.7,"c":93.77,"v":594000},{"d":"2019-02-14","o":93.52,"h":93.52,"l":91.67,"c":91.68,"v":1042400},{"d":"2019-02-15","o":92.35,"h":92.45,"l":90.8,"c":91.56,"v":2165800},{"d":"2019-02-19","o":88.12,"h":90.67,"l":87.18,"c":88.02,"v":2002100},{"d":"2019-02-20","o":87.72,"h":88.17,"l":85.96,"c":87.95,"v":1271200},{"d":"2019-02-21","o":87.47,"h":88.69,"l":87.47,"c":88.23,"v":770000},{"d":"2019-02-22","o":88.47,"h":89.86,"l":88.22,"c":89.7,"v":799800},{"d":"2019-02-25","o":89.69,"h":89.9,"l":88.28,"c":88.7,"v":734000},{"d":"2019-02-26","o":88.68,"h":89.6,"l":88.58,"c":88.64,"v":634000},{"d":"2019-02-27","o":88.4,"h":90.51,"l":87.95,"c":90.43,"v":640300},{"d":"2019-02-28","o":90.29,"h":90.4,"l":89.56,"c":89.96,"v":720700},{"d":"2019-03-01","o":90.89,"h":91.74,"l":90.48,"c":91.2,"v":732400},{"d":"2019-03-04","o":91.32,"h":91.51,"l":89.86,"c":90.19,"v":618100},{"d":"2019-03-05","o":90.2,"h":90.83,"l":89.93,"c":89.94,"v":674700},{"d":"2019-03-06","o":90.16,"h":90.63,"l":89.4,"c":89.44,"v":731000},{"d":"2019-03-07","o":89.31,"h":89.31,"l":87.33,"c":87.97,"v":620000},{"d":"2019-03-08","o":87.41,"h":88.07,"l":87.26,"c":87.98,"v":450000},{"d":"2019-03-11","o":88.14,"h":88.92,"l":88.12,"c":88.58,"v":518400},{"d":"2019-03-12","o":88.74,"h":89.14,"l":88.4,"c":88.81,"v":597500},{"d":"2019-03-13","o":89.34,"h":89.92,"l":89.17,"c":89.64,"v":656300},{"d":"2019-03-14","o":89.03,"h":89.47,"l":88.7,"c":88.77,"v":625800},{"d":"2019-03-15","o":88.76,"h":89.19,"l":88.23,"c":88.41,"v":1411700},{"d":"2019-03-18","o":88.49,"h":89.02,"l":88.28,"c":88.9,"v":745800},{"d":"2019-03-19","o":89.21,"h":89.56,"l":88.51,"c":88.71,"v":743800},{"d":"2019-03-20","o":88.71,"h":88.74,"l":87.1,"c":87.74,"v":974200},{"d":"2019-03-21","o":87.54,"h":89.29,"l":87.36,"c":88.9,"v":480800},{"d":"2019-03-22","o":88.61,"h":88.83,"l":87.16,"c":87.22,"v":704600},{"d":"2019-03-25","o":87.28,"h":87.82,"l":87.11,"c":87.45,"v":359000},{"d":"2019-03-26","o":87.96,"h":88.52,"l":87.6,"c":88.42,"v":458000},{"d":"2019-03-27","o":88.42,"h":88.89,"l":87.3,"c":88.2,"v":397000},{"d":"2019-03-28","o":88.52,"h":89.87,"l":88.24,"c":89.82,"v":609600},{"d":"2019-03-29","o":90.24,"h":90.91,"l":89.97,"c":90.71,"v":827400},{"d":"2019-04-01","o":91.16,"h":92.84,"l":91.16,"c":92.64,"v":666900},{"d":"2019-04-02","o":92.77,"h":92.99,"l":92.1,"c":92.42,"v":519300},{"d":"2019-04-03","o":93,"h":94.64,"l":92.7,"c":93.49,"v":748100},{"d":"2019-04-04","o":93.49,"h":94.16,"l":93.34,"c":94.12,"v":581000},{"d":"2019-04-05","o":94.53,"h":95.27,"l":94.13,"c":94.92,"v":746000},{"d":"2019-04-08","o":94.86,"h":94.92,"l":94.18,"c":94.4,"v":442300},{"d":"2019-04-09","o":93.93,"h":94.4,"l":93.33,"c":93.49,"v":724700},{"d":"2019-04-10","o":93.49,"h":93.66,"l":92.24,"c":93.33,"v":786300},{"d":"2019-04-11","o":93.58,"h":93.84,"l":93.08,"c":93.77,"v":461000},{"d":"2019-04-12","o":94.24,"h":95,"l":94.22,"c":94.57,"v":438200},{"d":"2019-04-15","o":94.57,"h":94.99,"l":93.9,"c":94.07,"v":462100},{"d":"2019-04-16","o":94.33,"h":94.41,"l":93.64,"c":93.9,"v":1047000},{"d":"2019-04-17","o":94.09,"h":94.14,"l":93.34,"c":93.9,"v":1088400},{"d":"2019-04-18","o":94.09,"h":94.66,"l":93.52,"c":93.75,"v":1373500},{"d":"2019-04-22","o":93.58,"h":94.22,"l":93.23,"c":93.96,"v":948700},{"d":"2019-04-23","o":94.08,"h":96.57,"l":94.08,"c":95.99,"v":526900},{"d":"2019-04-24","o":95.99,"h":96.06,"l":95.24,"c":95.5,"v":933200},{"d":"2019-04-25","o":95.53,"h":97.5,"l":93.09,"c":96.56,"v":1548400},{"d":"2019-04-26","o":96.71,"h":98.31,"l":95.44,"c":98.31,"v":553100},{"d":"2019-04-29","o":98.41,"h":98.88,"l":98.06,"c":98.41,"v":592200},{"d":"2019-04-30","o":98.49,"h":99.56,"l":98.32,"c":99.23,"v":589400},{"d":"2019-05-01","o":99.35,"h":100.4,"l":99.02,"c":99.04,"v":619500},{"d":"2019-05-02","o":99.05,"h":99.78,"l":98.34,"c":98.92,"v":738700},{"d":"2019-05-03","o":99.61,"h":102.39,"l":99.61,"c":102.19,"v":675200},{"d":"2019-05-06","o":100.67,"h":101.85,"l":100.34,"c":101.23,"v":629900},{"d":"2019-05-07","o":99.96,"h":100.74,"l":98.27,"c":99.36,"v":1031100},{"d":"2019-05-08","o":99,"h":100.41,"l":98.54,"c":99.62,"v":972400},{"d":"2019-05-09","o":99.07,"h":100.3,"l":98.53,"c":100.1,"v":861200},{"d":"2019-05-10","o":99.44,"h":100.6,"l":98.24,"c":100.28,"v":758400},{"d":"2019-05-13","o":98.14,"h":99.83,"l":97.87,"c":99.07,"v":1131300},{"d":"2019-05-14","o":99.31,"h":100.3,"l":99.01,"c":99.4,"v":829300},{"d":"2019-05-15","o":99.13,"h":100.69,"l":99,"c":100.43,"v":1189500},{"d":"2019-05-16","o":101.04,"h":102.54,"l":100.98,"c":101.87,"v":1094900},{"d":"2019-05-17","o":100.85,"h":101.82,"l":100.47,"c":100.47,"v":2120000},{"d":"2019-05-20","o":100.3,"h":100.41,"l":99.25,"c":99.98,"v":817800},{"d":"2019-05-21","o":100.43,"h":101.58,"l":100.23,"c":101.48,"v":600700},{"d":"2019-05-22","o":101.03,"h":102,"l":99.56,"c":99.93,"v":1192500},{"d":"2019-05-23","o":98.88,"h":99.25,"l":98.1,"c":99.1,"v":839300},{"d":"2019-05-24","o":99.81,"h":99.85,"l":98.97,"c":99.28,"v":934800},{"d":"2019-05-28","o":99.73,"h":100.74,"l":98.82,"c":98.82,"v":1182900},{"d":"2019-05-29","o":98.31,"h":98.39,"l":97.23,"c":97.79,"v":614800},{"d":"2019-05-30","o":98.02,"h":99.57,"l":97.99,"c":99.48,"v":527900},{"d":"2019-05-31","o":97.2,"h":97.52,"l":94.72,"c":97.05,"v":1586400},{"d":"2019-06-03","o":97.24,"h":99.81,"l":97.24,"c":99.6,"v":677900},{"d":"2019-06-04","o":100.16,"h":100.83,"l":99.05,"c":100.42,"v":1563900},{"d":"2019-06-05","o":101.07,"h":103.56,"l":100.45,"c":103.31,"v":591100},{"d":"2019-06-06","o":103.14,"h":103.96,"l":102.65,"c":103.7,"v":506500},{"d":"2019-06-07","o":104.41,"h":104.5,"l":103.46,"c":104.14,"v":445700},{"d":"2019-06-10","o":104.58,"h":105.63,"l":104.45,"c":105.54,"v":406300},{"d":"2019-06-11","o":105.91,"h":105.99,"l":104.26,"c":105,"v":534400},{"d":"2019-06-12","o":105.11,"h":105.45,"l":104.31,"c":104.54,"v":497000},{"d":"2019-06-13","o":105.03,"h":105.56,"l":104.56,"c":105.31,"v":571700},{"d":"2019-06-14","o":105.19,"h":106.26,"l":104.32,"c":106.02,"v":621300},{"d":"2019-06-17","o":106.05,"h":106.37,"l":104.41,"c":104.65,"v":1305100},{"d":"2019-06-18","o":105.5,"h":106.95,"l":104.91,"c":106.15,"v":621000},{"d":"2019-06-19","o":106.27,"h":107.28,"l":105.2,"c":107.16,"v":386800},{"d":"2019-06-20","o":107.91,"h":109.43,"l":107.06,"c":108.26,"v":517400},{"d":"2019-06-21","o":108.39,"h":108.54,"l":107.32,"c":107.84,"v":723600},{"d":"2019-06-24","o":108.2,"h":108.91,"l":107.6,"c":107.89,"v":389100},{"d":"2019-06-25","o":108.15,"h":108.41,"l":107.35,"c":107.57,"v":582800},{"d":"2019-06-26","o":107.81,"h":108.46,"l":106.92,"c":107.59,"v":532100},{"d":"2019-06-27","o":107.83,"h":108.85,"l":107.37,"c":108.77,"v":369500},{"d":"2019-06-28","o":109.13,"h":110.61,"l":108.34,"c":110.55,"v":935300},{"d":"2019-07-01","o":111.48,"h":111.99,"l":110.42,"c":111.52,"v":680900},{"d":"2019-07-02","o":111.62,"h":111.62,"l":109.5,"c":110.26,"v":825100},{"d":"2019-07-03","o":110.45,"h":110.8,"l":110.19,"c":110.51,"v":541000},{"d":"2019-07-05","o":109.73,"h":111.08,"l":108.8,"c":110.99,"v":436500},{"d":"2019-07-08","o":109.76,"h":110.94,"l":109.02,"c":109.98,"v":481100},{"d":"2019-07-09","o":109.86,"h":110.38,"l":109,"c":110.17,"v":625400},{"d":"2019-07-10","o":110.76,"h":111.4,"l":109.26,"c":109.32,"v":538700},{"d":"2019-07-11","o":109.49,"h":109.99,"l":108.7,"c":109.27,"v":398300},{"d":"2019-07-12","o":109.5,"h":110.44,"l":108.96,"c":110.44,"v":427800},{"d":"2019-07-15","o":110.5,"h":110.95,"l":109.48,"c":110.76,"v":340600},{"d":"2019-07-16","o":110.88,"h":111.22,"l":110.19,"c":110.78,"v":627900},{"d":"2019-07-17","o":110.92,"h":111.15,"l":108.7,"c":108.82,"v":785500},{"d":"2019-07-18","o":108.72,"h":109.48,"l":108.47,"c":109.44,"v":772800},{"d":"2019-07-19","o":110,"h":110.21,"l":107.55,"c":107.59,"v":538100},{"d":"2019-07-22","o":107.65,"h":108.5,"l":107.46,"c":108.02,"v":623700},{"d":"2019-07-23","o":108.53,"h":108.93,"l":107.88,"c":108.83,"v":415100},{"d":"2019-07-24","o":108.72,"h":109.08,"l":107.92,"c":108.22,"v":765800},{"d":"2019-07-25","o":102.01,"h":105.12,"l":98.24,"c":104.81,"v":1800600},{"d":"2019-07-26","o":104.81,"h":105.6,"l":103.69,"c":105.26,"v":858000},{"d":"2019-07-29","o":105.33,"h":105.33,"l":103.19,"c":103.7,"v":683100},{"d":"2019-07-30","o":103.37,"h":104.46,"l":103.07,"c":104.27,"v":776700},{"d":"2019-07-31","o":104.18,"h":105.16,"l":102.88,"c":103.54,"v":752800},{"d":"2019-08-01","o":103.49,"h":104.67,"l":102.25,"c":102.48,"v":1082100},{"d":"2019-08-02","o":102.13,"h":103.21,"l":100.95,"c":101.83,"v":645000},{"d":"2019-08-05","o":99.98,"h":100.95,"l":99.13,"c":99.68,"v":967600},{"d":"2019-08-06","o":100.13,"h":100.3,"l":98.61,"c":99.83,"v":614300},{"d":"2019-08-07","o":98.66,"h":98.91,"l":97.53,"c":98.33,"v":637000},{"d":"2019-08-08","o":98.76,"h":99.57,"l":98.23,"c":99.15,"v":874600},{"d":"2019-08-09","o":98.87,"h":99.11,"l":97.66,"c":98.73,"v":811300},{"d":"2019-08-12","o":98.3,"h":98.47,"l":96.52,"c":96.98,"v":536200},{"d":"2019-08-13","o":96.61,"h":98.21,"l":96.3,"c":97.46,"v":962600},{"d":"2019-08-14","o":96.96,"h":97.07,"l":93.77,"c":94.08,"v":770900},{"d":"2019-08-15","o":94.3,"h":94.98,"l":93.49,"c":94.72,"v":747900},{"d":"2019-08-16","o":95.29,"h":95.95,"l":94.87,"c":95.43,"v":2424600},{"d":"2019-08-19","o":96.53,"h":97.03,"l":95.72,"c":96.55,"v":679800},{"d":"2019-08-20","o":96.07,"h":96.41,"l":94.88,"c":95,"v":683900},{"d":"2019-08-21","o":96.01,"h":96.17,"l":94.79,"c":95.46,"v":594700},{"d":"2019-08-22","o":95.93,"h":96.4,"l":94.71,"c":95.69,"v":528900},{"d":"2019-08-23","o":95.21,"h":95.81,"l":93.03,"c":93.42,"v":586000},{"d":"2019-08-26","o":94.12,"h":94.5,"l":93.34,"c":94.02,"v":391600},{"d":"2019-08-27","o":94.56,"h":94.82,"l":93.12,"c":93.77,"v":447600},{"d":"2019-08-28","o":93.33,"h":94.35,"l":92.93,"c":94.29,"v":398600},{"d":"2019-08-29","o":95.06,"h":96.04,"l":94.22,"c":95.8,"v":445300},{"d":"2019-08-30","o":96.59,"h":96.82,"l":95.65,"c":96.27,"v":620900},{"d":"2019-09-03","o":95.73,"h":96.32,"l":94.72,"c":95.33,"v":650300},{"d":"2019-09-04","o":96.14,"h":96.85,"l":95.6,"c":96.76,"v":595300},{"d":"2019-09-05","o":97.6,"h":98.73,"l":97.33,"c":98.62,"v":641100},{"d":"2019-09-06","o":98.78,"h":99.99,"l":98.61,"c":98.95,"v":629000},{"d":"2019-09-09","o":99.26,"h":99.55,"l":97.43,"c":97.94,"v":670800},{"d":"2019-09-10","o":97.74,"h":98.45,"l":96.18,"c":98.26,"v":702500},{"d":"2019-09-11","o":98.67,"h":99.95,"l":98.13,"c":99.93,"v":497800},{"d":"2019-09-12","o":100.16,"h":100.62,"l":98.84,"c":100.33,"v":440200},{"d":"2019-09-13","o":100.73,"h":102.47,"l":100.66,"c":102.24,"v":1069600},{"d":"2019-09-16","o":101.63,"h":102.24,"l":100.89,"c":102.13,"v":667000},{"d":"2019-09-17","o":101.87,"h":102.72,"l":101.16,"c":101.56,"v":627600},{"d":"2019-09-18","o":100.67,"h":102.56,"l":100.06,"c":102.31,"v":536900},{"d":"2019-09-19","o":102.27,"h":102.93,"l":100.82,"c":102.13,"v":489700},{"d":"2019-09-20","o":102.29,"h":102.7,"l":101.34,"c":101.57,"v":605900},{"d":"2019-09-23","o":100.98,"h":101.71,"l":100.96,"c":101.16,"v":376300},{"d":"2019-09-24","o":101.63,"h":102.36,"l":101.19,"c":101.59,"v":591500},{"d":"2019-09-25","o":101.53,"h":101.88,"l":100.99,"c":101.85,"v":490900},{"d":"2019-09-26","o":101.82,"h":103.09,"l":101.38,"c":102.66,"v":568200},{"d":"2019-09-27","o":103.11,"h":103.34,"l":101.91,"c":102.5,"v":340300},{"d":"2019-09-30","o":102.86,"h":104.7,"l":102.67,"c":103.65,"v":712400},{"d":"2019-10-01","o":104.25,"h":104.81,"l":100.63,"c":101.1,"v":603700},{"d":"2019-10-02","o":100.31,"h":100.64,"l":98.91,"c":100.24,"v":466400},{"d":"2019-10-03","o":99.83,"h":101.15,"l":98.4,"c":101.1,"v":624100},{"d":"2019-10-04","o":101.09,"h":103.41,"l":101.09,"c":103.32,"v":519500},{"d":"2019-10-07","o":102.8,"h":103.21,"l":102.38,"c":102.58,"v":428600},{"d":"2019-10-08","o":101.49,"h":103.14,"l":100.64,"c":102.33,"v":888600},{"d":"2019-10-09","o":103.04,"h":103.33,"l":100.45,"c":101.04,"v":1063600},{"d":"2019-10-10","o":100.93,"h":101.9,"l":100.63,"c":100.7,"v":1146500},{"d":"2019-10-11","o":102.03,"h":102.89,"l":101.39,"c":101.46,"v":877900},{"d":"2019-10-14","o":101.14,"h":101.65,"l":100.33,"c":100.45,"v":494500},{"d":"2019-10-15","o":100.96,"h":102.12,"l":100.57,"c":101.79,"v":1113400},{"d":"2019-10-16","o":101.77,"h":103.45,"l":101.57,"c":103.41,"v":551200},{"d":"2019-10-17","o":103.78,"h":104.61,"l":102.96,"c":104.13,"v":511100},{"d":"2019-10-18","o":103.67,"h":104.82,"l":103.67,"c":103.95,"v":608000},{"d":"2019-10-21","o":104.57,"h":105.5,"l":104.35,"c":105.03,"v":566200},{"d":"2019-10-22","o":105.37,"h":106.09,"l":104.52,"c":105.25,"v":549200},{"d":"2019-10-23","o":105.07,"h":105.84,"l":104.18,"c":104.37,"v":808300},{"d":"2019-10-24","o":108.8,"h":114.11,"l":108.15,"c":113.66,"v":2049900},{"d":"2019-10-25","o":114.05,"h":115.98,"l":112.83,"c":113.33,"v":1025500},{"d":"2019-10-28","o":113.73,"h":116.55,"l":113.73,"c":115.32,"v":807400},{"d":"2019-10-29","o":114.87,"h":115.65,"l":114.24,"c":115.43,"v":737700},{"d":"2019-10-30","o":115.22,"h":117.15,"l":115.15,"c":116.51,"v":670700},{"d":"2019-10-31","o":116.39,"h":117.02,"l":115.35,"c":116.04,"v":595200},{"d":"2019-11-01","o":117.1,"h":118.54,"l":117,"c":118.19,"v":554800},{"d":"2019-11-04","o":118.54,"h":119.4,"l":117.44,"c":118.13,"v":485200},{"d":"2019-11-05","o":118.06,"h":118.52,"l":116.61,"c":117.1,"v":593300},{"d":"2019-11-06","o":116.67,"h":116.86,"l":116.05,"c":116.58,"v":790900},{"d":"2019-11-07","o":117.24,"h":117.48,"l":114.73,"c":115.27,"v":528600},{"d":"2019-11-08","o":115.41,"h":115.9,"l":114.8,"c":115.65,"v":991800},{"d":"2019-11-11","o":115.05,"h":116.35,"l":115.05,"c":115.66,"v":388100},{"d":"2019-11-12","o":115.35,"h":115.61,"l":114.19,"c":114.7,"v":530700},{"d":"2019-11-13","o":114.07,"h":116.91,"l":113.96,"c":116.72,"v":580100},{"d":"2019-11-14","o":116.98,"h":117.56,"l":116.51,"c":117.19,"v":404700},{"d":"2019-11-15","o":118.07,"h":119.27,"l":117.95,"c":119.12,"v":677500},{"d":"2019-11-18","o":118.98,"h":119.56,"l":118.1,"c":118.41,"v":419500},{"d":"2019-11-19","o":118.44,"h":119.39,"l":117.71,"c":119.21,"v":668200},{"d":"2019-11-20","o":119.03,"h":119.41,"l":117.32,"c":117.5,"v":887300},{"d":"2019-11-21","o":117.3,"h":119.02,"l":116.4,"c":118.52,"v":717000},{"d":"2019-11-22","o":118.36,"h":119.51,"l":117.68,"c":119.05,"v":583200},{"d":"2019-11-25","o":118.99,"h":120.04,"l":117.6,"c":119.81,"v":562300},{"d":"2019-11-26","o":119.92,"h":122.29,"l":119.87,"c":122.16,"v":672400},{"d":"2019-11-27","o":122.01,"h":122.37,"l":121.1,"c":121.56,"v":463900},{"d":"2019-11-29","o":121.24,"h":121.56,"l":119.79,"c":120.03,"v":316000},{"d":"2019-12-02","o":120.22,"h":120.71,"l":119.66,"c":120.36,"v":602100},{"d":"2019-12-03","o":119.25,"h":120.29,"l":119.23,"c":120.18,"v":529700},{"d":"2019-12-04","o":121,"h":122.83,"l":121,"c":121.79,"v":714800},{"d":"2019-12-05","o":121.8,"h":122.41,"l":121.67,"c":122.3,"v":602300},{"d":"2019-12-06","o":123.36,"h":123.81,"l":122.62,"c":122.99,"v":512400},{"d":"2019-12-09","o":122.49,"h":124.17,"l":122.11,"c":124.09,"v":726600},{"d":"2019-12-10","o":124.17,"h":124.57,"l":123.71,"c":124.09,"v":1142100},{"d":"2019-12-11","o":123.97,"h":125.75,"l":123.77,"c":125.69,"v":566600},{"d":"2019-12-12","o":123.93,"h":125.63,"l":123.75,"c":124.47,"v":978100},{"d":"2019-12-13","o":124.33,"h":124.33,"l":122.35,"c":123.01,"v":557100},{"d":"2019-12-16","o":123.35,"h":123.53,"l":121.44,"c":121.66,"v":726400},{"d":"2019-12-17","o":121.68,"h":123.6,"l":121.33,"c":123.53,"v":717200},{"d":"2019-12-18","o":123.53,"h":124.1,"l":122.18,"c":123.61,"v":484700},{"d":"2019-12-19","o":123.53,"h":124.08,"l":122.15,"c":123.68,"v":516000},{"d":"2019-12-20","o":124.57,"h":125.13,"l":124.1,"c":124.2,"v":1065200},{"d":"2019-12-23","o":124.42,"h":124.42,"l":123.04,"c":123.42,"v":458000},{"d":"2019-12-24","o":123.39,"h":124.25,"l":123.12,"c":123.87,"v":179500},{"d":"2019-12-26","o":123.92,"h":124.67,"l":123.53,"c":124.64,"v":229100},{"d":"2019-12-27","o":124.87,"h":125.03,"l":124.23,"c":124.59,"v":219500},{"d":"2019-12-30","o":124.5,"h":124.78,"l":123.49,"c":124.12,"v":304100},{"d":"2019-12-31","o":124.06,"h":124.71,"l":123.86,"c":124.54,"v":278900},{"d":"2020-01-02","o":124.79,"h":125.39,"l":123.45,"c":125.39,"v":572400},{"d":"2020-01-03","o":123.83,"h":124.9,"l":122.83,"c":123.84,"v":480500},{"d":"2020-01-06","o":122.16,"h":123.63,"l":120.88,"c":123.61,"v":627400},{"d":"2020-01-07","o":123.3,"h":123.56,"l":122.06,"c":122.13,"v":588400},{"d":"2020-01-08","o":122.25,"h":123.54,"l":121.85,"c":122.65,"v":938700},{"d":"2020-01-09","o":123.15,"h":123.72,"l":122.22,"c":122.87,"v":458500},{"d":"2020-01-10","o":123.21,"h":123.88,"l":122.54,"c":123.43,"v":525300},{"d":"2020-01-13","o":124,"h":124.66,"l":122.37,"c":124.65,"v":945600},{"d":"2020-01-14","o":124.46,"h":125.5,"l":123.89,"c":124.72,"v":703100},{"d":"2020-01-15","o":124.83,"h":125.73,"l":123.84,"c":125.32,"v":884100},{"d":"2020-01-16","o":126.13,"h":128.57,"l":126.04,"c":128.51,"v":784700},{"d":"2020-01-17","o":128.94,"h":129.95,"l":127.69,"c":128.05,"v":975700},{"d":"2020-01-21","o":127.7,"h":128.14,"l":126.65,"c":127.14,"v":669000},{"d":"2020-01-22","o":127.61,"h":129.9,"l":127.54,"c":129.45,"v":786300},{"d":"2020-01-23","o":128.92,"h":129.95,"l":128.57,"c":129.8,"v":729200},{"d":"2020-01-24","o":130,"h":130.58,"l":127.81,"c":128,"v":682100},{"d":"2020-01-27","o":126.56,"h":128.58,"l":126.41,"c":127.67,"v":675300},{"d":"2020-01-28","o":128.22,"h":129.67,"l":127.55,"c":129.44,"v":380800},{"d":"2020-01-29","o":130,"h":131.71,"l":129.22,"c":130.82,"v":555200},{"d":"2020-01-30","o":130,"h":131.26,"l":129.38,"c":130.66,"v":524200},{"d":"2020-01-31","o":130.47,"h":131.28,"l":128.7,"c":129.32,"v":607400},{"d":"2020-02-03","o":130.05,"h":133.02,"l":129.94,"c":132.18,"v":722300},{"d":"2020-02-04","o":133.8,"h":135.45,"l":133.62,"c":135.25,"v":641000},{"d":"2020-02-05","o":136.57,"h":137.05,"l":132.88,"c":133.28,"v":765000},{"d":"2020-02-06","o":133.64,"h":133.73,"l":131.63,"c":132.41,"v":649900},{"d":"2020-02-07","o":132.37,"h":134.89,"l":132.02,"c":134.04,"v":782600},{"d":"2020-02-10","o":133.72,"h":136.4,"l":133.72,"c":136.38,"v":631300},{"d":"2020-02-11","o":136.83,"h":138.02,"l":135.84,"c":137.89,"v":460600},{"d":"2020-02-12","o":137.79,"h":138.72,"l":136.8,"c":138.57,"v":604300},{"d":"2020-02-13","o":136.52,"h":137.64,"l":136.22,"c":136.83,"v":808800},{"d":"2020-02-14","o":136.75,"h":139.24,"l":136.62,"c":138.9,"v":748100},{"d":"2020-02-18","o":132.94,"h":134.64,"l":130.61,"c":134.36,"v":1034900},{"d":"2020-02-19","o":133.97,"h":134.69,"l":130.39,"c":131.16,"v":766700},{"d":"2020-02-20","o":128.77,"h":131.96,"l":126.69,"c":129.85,"v":1245900},{"d":"2020-02-21","o":129.23,"h":129.24,"l":127.35,"c":128.58,"v":638700},{"d":"2020-02-24","o":125.27,"h":127.89,"l":125,"c":126.95,"v":677100},{"d":"2020-02-25","o":127.42,"h":127.68,"l":123.8,"c":124,"v":782900},{"d":"2020-02-26","o":124.63,"h":125.78,"l":122.26,"c":123.66,"v":809900},{"d":"2020-02-27","o":121.7,"h":124.28,"l":118.11,"c":118.18,"v":1206900},{"d":"2020-02-28","o":114.87,"h":116.7,"l":111.96,"c":114.99,"v":1246500},{"d":"2020-03-02","o":115.36,"h":120.86,"l":114.73,"c":120.86,"v":912700},{"d":"2020-03-03","o":120.76,"h":124.5,"l":118.23,"c":119.34,"v":848900},{"d":"2020-03-04","o":121.67,"h":124.48,"l":120.66,"c":124.35,"v":772600},{"d":"2020-03-05","o":122.26,"h":124.72,"l":121.46,"c":122.65,"v":961500},{"d":"2020-03-06","o":119.38,"h":120.28,"l":115.53,"c":119.8,"v":970100},{"d":"2020-03-09","o":112.27,"h":120.01,"l":102.12,"c":115,"v":1126900},{"d":"2020-03-10","o":117.55,"h":118.66,"l":110.64,"c":118.39,"v":1277700},{"d":"2020-03-11","o":115.93,"h":116.63,"l":113.51,"c":114.78,"v":1220100},{"d":"2020-03-12","o":108.39,"h":112.07,"l":103.1,"c":103.39,"v":1598800},{"d":"2020-03-13","o":109.21,"h":112.65,"l":104.26,"c":111.81,"v":1081300},{"d":"2020-03-16","o":99.52,"h":104.44,"l":94.64,"c":97.71,"v":1040000},{"d":"2020-03-17","o":99.56,"h":106.43,"l":97.06,"c":102.6,"v":1290300},{"d":"2020-03-18","o":95.31,"h":101.44,"l":82.59,"c":96.68,"v":1547200},{"d":"2020-03-19","o":95.72,"h":99.48,"l":92.95,"c":94.16,"v":1280900},{"d":"2020-03-20","o":96.29,"h":96.46,"l":81.61,"c":82.84,"v":1202700},{"d":"2020-03-23","o":82.27,"h":83.6,"l":77.37,"c":78.6,"v":1262400},{"d":"2020-03-24","o":80.79,"h":87.12,"l":80.05,"c":84.92,"v":948200},{"d":"2020-03-25","o":84.76,"h":92.17,"l":82.64,"c":89.45,"v":830700},{"d":"2020-03-26","o":89.38,"h":97.43,"l":89.38,"c":96.78,"v":745400},{"d":"2020-03-27","o":95.71,"h":96.4,"l":90.56,"c":91.62,"v":764300},{"d":"2020-03-30","o":92.24,"h":95.74,"l":91,"c":95.01,"v":849700},{"d":"2020-03-31","o":93.77,"h":95.63,"l":91.18,"c":92.02,"v":1142700},{"d":"2020-04-01","o":88.55,"h":88.55,"l":82.9,"c":84.59,"v":1061000},{"d":"2020-04-02","o":84.16,"h":87,"l":82.62,"c":84.42,"v":1059200},{"d":"2020-04-03","o":84.02,"h":85.87,"l":82.2,"c":84.04,"v":830700},{"d":"2020-04-06","o":87.39,"h":95.13,"l":87.08,"c":94.49,"v":843300},{"d":"2020-04-07","o":98.06,"h":98.84,"l":91.6,"c":92.75,"v":1064500},{"d":"2020-04-08","o":91.71,"h":96.39,"l":90.88,"c":94.65,"v":856100},{"d":"2020-04-09","o":94.72,"h":97.81,"l":94.16,"c":95.36,"v":816700},{"d":"2020-04-13","o":94.88,"h":96.55,"l":92.3,"c":95.77,"v":816500},{"d":"2020-04-14","o":97.75,"h":99.11,"l":96.88,"c":97.92,"v":615100},{"d":"2020-04-15","o":96.38,"h":96.87,"l":93.05,"c":94.46,"v":623600},{"d":"2020-04-16","o":94.37,"h":95.47,"l":92.15,"c":93.98,"v":754900},{"d":"2020-04-17","o":96.37,"h":98.25,"l":94.92,"c":97.63,"v":767500},{"d":"2020-04-20","o":95.64,"h":96.31,"l":93.32,"c":93.95,"v":571500},{"d":"2020-04-21","o":92.23,"h":92.96,"l":90.26,"c":90.76,"v":603300},{"d":"2020-04-22","o":92.33,"h":93.16,"l":91.1,"c":92.97,"v":699900},{"d":"2020-04-23","o":94.58,"h":98.29,"l":92.12,"c":95.13,"v":1311100},{"d":"2020-04-24","o":94.76,"h":96.79,"l":93.37,"c":96.57,"v":691500},{"d":"2020-04-27","o":97.57,"h":99.57,"l":97.41,"c":99.07,"v":717700},{"d":"2020-04-28","o":101.03,"h":103.03,"l":100.64,"c":101.62,"v":564400},{"d":"2020-04-29","o":104.33,"h":104.6,"l":101.67,"c":102.36,"v":810200},{"d":"2020-04-30","o":100.85,"h":101.58,"l":98.61,"c":100.54,"v":1215200},{"d":"2020-05-01","o":98.92,"h":99.92,"l":96.78,"c":97.48,"v":705900},{"d":"2020-05-04","o":96.38,"h":96.38,"l":94.4,"c":94.76,"v":666600},{"d":"2020-05-05","o":95.57,"h":97.91,"l":94.89,"c":96.74,"v":751900},{"d":"2020-05-06","o":97.55,"h":99.61,"l":96.8,"c":97.99,"v":838900},{"d":"2020-05-07","o":99.14,"h":101.21,"l":99.14,"c":100.14,"v":908800},{"d":"2020-05-08","o":101.94,"h":103.79,"l":101.52,"c":102.27,"v":409900},{"d":"2020-05-11","o":101.59,"h":102.69,"l":100.02,"c":101.68,"v":530400},{"d":"2020-05-12","o":102.19,"h":103.56,"l":99.67,"c":99.72,"v":538700},{"d":"2020-05-13","o":98.7,"h":99.85,"l":92.76,"c":93.66,"v":908700},{"d":"2020-05-14","o":92.36,"h":93.62,"l":89.83,"c":93.57,"v":1442700},{"d":"2020-05-15","o":92.78,"h":94.48,"l":92.04,"c":92.94,"v":766100},{"d":"2020-05-18","o":96.22,"h":97.71,"l":95.75,"c":95.88,"v":726800},{"d":"2020-05-19","o":95.57,"h":97.46,"l":94.11,"c":94.25,"v":712900},{"d":"2020-05-20","o":95.76,"h":97.84,"l":95.38,"c":97.34,"v":814700},{"d":"2020-05-21","o":93.97,"h":95.52,"l":93.52,"c":94,"v":972800},{"d":"2020-05-22","o":94.37,"h":94.6,"l":92.92,"c":94.29,"v":497600},{"d":"2020-05-26","o":96.96,"h":98.55,"l":96.36,"c":97.64,"v":746100},{"d":"2020-05-27","o":99.6,"h":100.41,"l":97.68,"c":99.03,"v":853600},{"d":"2020-05-28","o":100.64,"h":101.59,"l":98.39,"c":99.91,"v":645400},{"d":"2020-05-29","o":98.82,"h":100.18,"l":97.85,"c":99.7,"v":917200},{"d":"2020-06-01","o":100.38,"h":102.01,"l":99.43,"c":100.65,"v":480400},{"d":"2020-06-02","o":101.37,"h":101.99,"l":99.36,"c":100.01,"v":664100},{"d":"2020-06-03","o":100.89,"h":105.39,"l":100.6,"c":105.04,"v":714800},{"d":"2020-06-04","o":103.81,"h":106.24,"l":103.21,"c":106.09,"v":774900},{"d":"2020-06-05","o":109.84,"h":117.49,"l":109.29,"c":115.35,"v":1535500},{"d":"2020-06-08","o":114.94,"h":116.7,"l":114.32,"c":115.54,"v":707900},{"d":"2020-06-09","o":113.57,"h":113.64,"l":111.78,"c":112.29,"v":612100},{"d":"2020-06-10","o":111.89,"h":112.42,"l":108.76,"c":109.02,"v":663200},{"d":"2020-06-11","o":105.26,"h":105.49,"l":101.38,"c":101.56,"v":734400},{"d":"2020-06-12","o":104.9,"h":104.91,"l":99.37,"c":102.41,"v":732000},{"d":"2020-06-15","o":99.14,"h":103.23,"l":98.47,"c":102.65,"v":540700},{"d":"2020-06-16","o":106.69,"h":106.81,"l":102.06,"c":104.53,"v":472600},{"d":"2020-06-17","o":105.55,"h":106.03,"l":103.64,"c":104.25,"v":481300},{"d":"2020-06-18","o":103.48,"h":105.26,"l":102.17,"c":102.99,"v":563400},{"d":"2020-06-19","o":104.99,"h":104.99,"l":101.91,"c":102.74,"v":969000},{"d":"2020-06-22","o":102.22,"h":102.86,"l":100.41,"c":102.7,"v":709800},{"d":"2020-06-23","o":104.23,"h":104.91,"l":102.42,"c":102.66,"v":466700},{"d":"2020-06-24","o":101.6,"h":101.97,"l":97.71,"c":97.83,"v":560200},{"d":"2020-06-25","o":97.08,"h":98.25,"l":95.08,"c":98,"v":716200},{"d":"2020-06-26","o":97.7,"h":98.52,"l":96.34,"c":97.05,"v":837500},{"d":"2020-06-29","o":98.13,"h":99.81,"l":97,"c":99.79,"v":515200},{"d":"2020-06-30","o":99.39,"h":102.74,"l":99.39,"c":102.22,"v":805900},{"d":"2020-07-01","o":102.28,"h":103.36,"l":101.03,"c":101.89,"v":804500},{"d":"2020-07-02","o":103.4,"h":104.6,"l":102.3,"c":102.39,"v":453000},{"d":"2020-07-06","o":104.4,"h":105.04,"l":103.4,"c":103.97,"v":397800},{"d":"2020-07-07","o":103.13,"h":103.77,"l":102.01,"c":102.05,"v":514800},{"d":"2020-07-08","o":102.9,"h":103.47,"l":101.73,"c":102.49,"v":700000},{"d":"2020-07-09","o":102.55,"h":103.18,"l":100.06,"c":100.53,"v":473700},{"d":"2020-07-10","o":100.27,"h":101.74,"l":99.51,"c":101.51,"v":436600},{"d":"2020-07-13","o":102.02,"h":103.54,"l":101.5,"c":101.75,"v":499900},{"d":"2020-07-14","o":101.55,"h":104.38,"l":101.15,"c":104.24,"v":548900},{"d":"2020-07-15","o":105.95,"h":107.78,"l":105.54,"c":106.8,"v":722900},{"d":"2020-07-16","o":106.72,"h":107.92,"l":106.14,"c":107.41,"v":586100},{"d":"2020-07-17","o":107.53,"h":107.53,"l":104.92,"c":106.85,"v":750300},{"d":"2020-07-20","o":107,"h":108.53,"l":106.65,"c":107.53,"v":635500},{"d":"2020-07-21","o":109.08,"h":110.18,"l":108.43,"c":109.82,"v":774300},{"d":"2020-07-22","o":109.35,"h":112.4,"l":109.35,"c":111.6,"v":1117100},{"d":"2020-07-23","o":108.7,"h":110,"l":102.35,"c":102.56,"v":1622500},{"d":"2020-07-24","o":102.75,"h":103.28,"l":100.4,"c":101.02,"v":873700},{"d":"2020-07-27","o":101.68,"h":102.08,"l":100.59,"c":101.39,"v":732500},{"d":"2020-07-28","o":100.8,"h":101.18,"l":98.47,"c":98.51,"v":658000},{"d":"2020-07-29","o":98.67,"h":99.64,"l":97.81,"c":98.22,"v":570900},{"d":"2020-07-30","o":96.96,"h":97.88,"l":95.43,"c":97.58,"v":721800},{"d":"2020-07-31","o":97.78,"h":99.51,"l":96.54,"c":99.46,"v":896500},{"d":"2020-08-03","o":100.12,"h":100.91,"l":99.01,"c":100.45,"v":703500},{"d":"2020-08-04","o":99.6,"h":100.06,"l":98.28,"c":99.41,"v":700800},{"d":"2020-08-05","o":99.94,"h":101.03,"l":99.68,"c":100.44,"v":748200},{"d":"2020-08-06","o":99.79,"h":100.69,"l":98.22,"c":99.2,"v":810500},{"d":"2020-08-07","o":99.6,"h":100.11,"l":98.63,"c":100.11,"v":693000},{"d":"2020-08-10","o":100.47,"h":102.39,"l":100.18,"c":102.32,"v":449700},{"d":"2020-08-11","o":103.24,"h":106.21,"l":102.64,"c":104.16,"v":759400},{"d":"2020-08-12","o":104.79,"h":105.01,"l":103.53,"c":104.17,"v":407000},{"d":"2020-08-13","o":103.93,"h":104.68,"l":102.36,"c":102.69,"v":453800},{"d":"2020-08-14","o":102.43,"h":102.86,"l":101.09,"c":101.56,"v":490900},{"d":"2020-08-17","o":101.46,"h":102.88,"l":101,"c":102.26,"v":638500},{"d":"2020-08-18","o":102.4,"h":102.83,"l":100.42,"c":100.59,"v":959000},{"d":"2020-08-19","o":100.77,"h":101.29,"l":99.5,"c":100.71,"v":565900},{"d":"2020-08-20","o":99.66,"h":100.17,"l":98.84,"c":99.34,"v":376300},{"d":"2020-08-21","o":99.35,"h":100.57,"l":99.25,"c":100.27,"v":584800},{"d":"2020-08-24","o":100.45,"h":102.99,"l":100.42,"c":102.9,"v":522300},{"d":"2020-08-25","o":103.32,"h":103.64,"l":100.76,"c":102.08,"v":534700},{"d":"2020-08-26","o":102.06,"h":103.05,"l":101.41,"c":102.46,"v":471300},{"d":"2020-08-27","o":102.88,"h":103.9,"l":102.53,"c":103.24,"v":591500},{"d":"2020-08-28","o":103.33,"h":104.87,"l":102.17,"c":104,"v":622800},{"d":"2020-08-31","o":103.77,"h":104.39,"l":103.26,"c":103.39,"v":866900},{"d":"2020-09-01","o":102.97,"h":103.01,"l":100.61,"c":102.1,"v":593700},{"d":"2020-09-02","o":102.35,"h":105.42,"l":102,"c":104.8,"v":635100},{"d":"2020-09-03","o":104.94,"h":105.34,"l":99.85,"c":100.42,"v":591200},{"d":"2020-09-04","o":101.42,"h":102.05,"l":98.9,"c":99.67,"v":583200},{"d":"2020-09-08","o":98.95,"h":99.21,"l":97.38,"c":98,"v":775600},{"d":"2020-09-09","o":98.94,"h":100.04,"l":98.53,"c":98.69,"v":584700},{"d":"2020-09-10","o":99,"h":99.35,"l":96.62,"c":97.01,"v":537900},{"d":"2020-09-11","o":97.4,"h":98.88,"l":97.29,"c":97.97,"v":649200},{"d":"2020-09-14","o":99.16,"h":99.45,"l":97.87,"c":99.14,"v":590500},{"d":"2020-09-15","o":99.74,"h":101.17,"l":99.13,"c":100.92,"v":684400},{"d":"2020-09-16","o":101.49,"h":105.16,"l":101.17,"c":103.83,"v":885300},{"d":"2020-09-17","o":102.48,"h":105.43,"l":101.88,"c":103.98,"v":1244000},{"d":"2020-09-18","o":104.05,"h":105.67,"l":102.81,"c":103.25,"v":1464900},{"d":"2020-09-21","o":101.42,"h":101.48,"l":95.72,"c":97.77,"v":984900},{"d":"2020-09-22","o":97.66,"h":98.89,"l":96.3,"c":98.22,"v":845800},{"d":"2020-09-23","o":98.99,"h":99.2,"l":95.07,"c":95.37,"v":781700},{"d":"2020-09-24","o":95,"h":96.62,"l":94.01,"c":95.63,"v":716100},{"d":"2020-09-25","o":95.28,"h":98.07,"l":94.63,"c":97.24,"v":637300},{"d":"2020-09-28","o":98.94,"h":100.72,"l":98.46,"c":99.21,"v":614500},{"d":"2020-09-29","o":99.02,"h":100.49,"l":98.58,"c":99.17,"v":482400},{"d":"2020-09-30","o":99.94,"h":101.72,"l":97.9,"c":98.91,"v":1442800},{"d":"2020-10-01","o":99.94,"h":101.68,"l":98.17,"c":98.5,"v":872400},{"d":"2020-10-02","o":96.53,"h":99.69,"l":96.32,"c":98.82,"v":1666000},{"d":"2020-10-05","o":99.89,"h":101.22,"l":99.54,"c":100.8,"v":970900},{"d":"2020-10-06","o":101.01,"h":102.76,"l":100.44,"c":100.86,"v":669600},{"d":"2020-10-07","o":101.72,"h":102.4,"l":100.72,"c":101.56,"v":684100},{"d":"2020-10-08","o":102.7,"h":103.77,"l":102.05,"c":103.69,"v":517500},{"d":"2020-10-09","o":104.67,"h":105.38,"l":103.91,"c":103.99,"v":484700},{"d":"2020-10-12","o":104.68,"h":108.09,"l":104.68,"c":107.76,"v":570200},{"d":"2020-10-13","o":106.72,"h":107.19,"l":104.79,"c":105.04,"v":700300},{"d":"2020-10-14","o":105,"h":106.03,"l":103.92,"c":104.48,"v":473100},{"d":"2020-10-15","o":102.95,"h":104.84,"l":102.94,"c":104.82,"v":357200},{"d":"2020-10-16","o":105.23,"h":106.27,"l":104.93,"c":104.99,"v":386500},{"d":"2020-10-19","o":105.15,"h":105.84,"l":103.75,"c":103.93,"v":569500},{"d":"2020-10-20","o":105.08,"h":107.61,"l":104.69,"c":105.3,"v":576800},{"d":"2020-10-21","o":105.16,"h":107.11,"l":103.16,"c":103.9,"v":1155400},{"d":"2020-10-22","o":105,"h":105.5,"l":99.83,"c":101.97,"v":1536900},{"d":"2020-10-23","o":103.15,"h":104.01,"l":101.74,"c":102.88,"v":764500},{"d":"2020-10-26","o":101.61,"h":102.13,"l":99.9,"c":100.84,"v":715400},{"d":"2020-10-27","o":100.84,"h":100.97,"l":99,"c":99.26,"v":683600},{"d":"2020-10-28","o":96.98,"h":98.97,"l":96.08,"c":96.36,"v":994100},{"d":"2020-10-29","o":95.78,"h":98.87,"l":95.67,"c":98.11,"v":776500},{"d":"2020-10-30","o":97.11,"h":98.57,"l":95.8,"c":98.5,"v":912200},{"d":"2020-11-02","o":99.89,"h":101.79,"l":99.6,"c":101.51,"v":901900},{"d":"2020-11-03","o":102.81,"h":104.66,"l":102.19,"c":104.08,"v":726100},{"d":"2020-11-04","o":104.27,"h":104.91,"l":101.24,"c":101.55,"v":814000},{"d":"2020-11-05","o":102.86,"h":104.72,"l":102.86,"c":104.13,"v":741000},{"d":"2020-11-06","o":104,"h":104.75,"l":102.47,"c":102.83,"v":749700},{"d":"2020-11-09","o":106.25,"h":114.74,"l":105.45,"c":111.87,"v":1144200},{"d":"2020-11-10","o":112.58,"h":116.57,"l":111.33,"c":115.15,"v":971000},{"d":"2020-11-11","o":118.34,"h":118.34,"l":111.39,"c":112.36,"v":980600},{"d":"2020-11-12","o":111.62,"h":111.62,"l":108.35,"c":110.15,"v":906000},{"d":"2020-11-13","o":111,"h":114.93,"l":111,"c":114,"v":611600},{"d":"2020-11-16","o":116.45,"h":118.38,"l":115.57,"c":118.26,"v":548700},{"d":"2020-11-17","o":116.88,"h":117.13,"l":114.36,"c":115.46,"v":813300},{"d":"2020-11-18","o":115.88,"h":116.42,"l":114.51,"c":114.56,"v":691900},{"d":"2020-11-19","o":113.9,"h":114.66,"l":111.87,"c":114.13,"v":584100},{"d":"2020-11-20","o":113.95,"h":114.67,"l":111.95,"c":113,"v":490100},{"d":"2020-11-23","o":113.82,"h":114.77,"l":112.7,"c":114.16,"v":780100},{"d":"2020-11-24","o":115.93,"h":117.71,"l":114.85,"c":116.79,"v":668500},{"d":"2020-11-25","o":116.7,"h":116.7,"l":113.76,"c":115.21,"v":547300},{"d":"2020-11-27","o":115.61,"h":116.99,"l":114.11,"c":114.28,"v":326500},{"d":"2020-11-30","o":113.8,"h":114.15,"l":112.6,"c":114.04,"v":956800},{"d":"2020-12-01","o":115.89,"h":116.55,"l":114.75,"c":115,"v":734500},{"d":"2020-12-02","o":114.38,"h":115.97,"l":112.54,"c":113.54,"v":553900},{"d":"2020-12-03","o":113.98,"h":115.35,"l":113.5,"c":113.77,"v":575600},{"d":"2020-12-04","o":114.29,"h":116.03,"l":113.87,"c":114.54,"v":840300},{"d":"2020-12-07","o":114.72,"h":114.72,"l":111.84,"c":112.21,"v":654200},{"d":"2020-12-08","o":111.56,"h":113.57,"l":110.07,"c":113.12,"v":693300},{"d":"2020-12-09","o":113.87,"h":115.35,"l":111.14,"c":111.36,"v":1154200},{"d":"2020-12-10","o":110.52,"h":112.52,"l":108.97,"c":110.65,"v":674700},{"d":"2020-12-11","o":109.76,"h":110.49,"l":108.86,"c":109.58,"v":518700},{"d":"2020-12-14","o":110.16,"h":110.94,"l":108.82,"c":109.69,"v":822500},{"d":"2020-12-15","o":109.99,"h":112.59,"l":109.62,"c":111.7,"v":562500},{"d":"2020-12-16","o":111.73,"h":112.17,"l":110.75,"c":111.2,"v":674700},{"d":"2020-12-17","o":112.05,"h":112.89,"l":111.08,"c":112.82,"v":1232900},{"d":"2020-12-18","o":113.62,"h":114.37,"l":112.59,"c":113.75,"v":1351200},{"d":"2020-12-21","o":111.75,"h":113.62,"l":110.83,"c":112.79,"v":595000},{"d":"2020-12-22","o":112.6,"h":113.96,"l":112.09,"c":112.39,"v":479900},{"d":"2020-12-23","o":112.78,"h":113.44,"l":111.7,"c":112.76,"v":564900},{"d":"2020-12-24","o":113.04,"h":113.22,"l":112.16,"c":113.03,"v":138800},{"d":"2020-12-28","o":113.49,"h":115.45,"l":113.49,"c":114.52,"v":428500},{"d":"2020-12-29","o":115.19,"h":115.19,"l":112.69,"c":113.54,"v":324000},{"d":"2020-12-30","o":113.47,"h":115.25,"l":113.43,"c":114.94,"v":390300},{"d":"2020-12-31","o":115.21,"h":116.65,"l":114.04,"c":116.38,"v":375900},{"d":"2021-01-04","o":116.42,"h":116.8,"l":113.71,"c":114.48,"v":770800},{"d":"2021-01-05","o":114.15,"h":115.89,"l":113.8,"c":114.7,"v":686400},{"d":"2021-01-06","o":115.81,"h":120.3,"l":115.81,"c":117.31,"v":942800},{"d":"2021-01-07","o":118.46,"h":121.01,"l":117.81,"c":120.4,"v":839500},{"d":"2021-01-08","o":120.35,"h":121.33,"l":118.09,"c":119.98,"v":530100},{"d":"2021-01-11","o":118.51,"h":120.99,"l":118.41,"c":120.33,"v":509100},{"d":"2021-01-12","o":120.27,"h":121.3,"l":119.27,"c":119.88,"v":684500},{"d":"2021-01-13","o":119.43,"h":120.03,"l":116.97,"c":117.01,"v":435600},{"d":"2021-01-14","o":117.36,"h":117.69,"l":115.7,"c":116.28,"v":556600},{"d":"2021-01-15","o":115.3,"h":115.55,"l":113.06,"c":114.41,"v":504300},{"d":"2021-01-19","o":114.93,"h":116.43,"l":114.61,"c":114.71,"v":377800},{"d":"2021-01-20","o":115.05,"h":115.07,"l":113.17,"c":114.19,"v":718300},{"d":"2021-01-21","o":114.17,"h":116,"l":113.75,"c":115.04,"v":928100},{"d":"2021-01-22","o":114.25,"h":114.46,"l":112.27,"c":113.61,"v":582000},{"d":"2021-01-25","o":112.8,"h":112.92,"l":111.12,"c":112.09,"v":615800},{"d":"2021-01-26","o":112.77,"h":113.54,"l":110.52,"c":111.26,"v":551700},{"d":"2021-01-27","o":109.95,"h":113.68,"l":108.17,"c":112.15,"v":855400},{"d":"2021-01-28","o":113.16,"h":114.84,"l":110.11,"c":110.48,"v":1184700},{"d":"2021-01-29","o":109.19,"h":109.37,"l":106.61,"c":107.01,"v":772500},{"d":"2021-02-01","o":108.09,"h":110.78,"l":108.09,"c":110.32,"v":565800},{"d":"2021-02-02","o":110.78,"h":112.12,"l":109.86,"c":110.89,"v":648400},{"d":"2021-02-03","o":110.47,"h":111.88,"l":110.02,"c":111.43,"v":425400},{"d":"2021-02-04","o":111.56,"h":113.3,"l":111.02,"c":111.87,"v":428300},{"d":"2021-02-05","o":112.35,"h":114.47,"l":112.35,"c":113.79,"v":1395700},{"d":"2021-02-08","o":114.86,"h":117.19,"l":113.73,"c":117.03,"v":682100},{"d":"2021-02-09","o":116.56,"h":117.33,"l":116.03,"c":116.72,"v":447500},{"d":"2021-02-10","o":117.68,"h":118.57,"l":115.97,"c":117.91,"v":448100},{"d":"2021-02-11","o":118.13,"h":119.49,"l":117.8,"c":119.11,"v":522300},{"d":"2021-02-12","o":118.44,"h":120.61,"l":117.36,"c":118.26,"v":668800},{"d":"2021-02-16","o":116.94,"h":117.77,"l":109.58,"c":109.81,"v":1336300},{"d":"2021-02-17","o":108.89,"h":110.25,"l":108.25,"c":109.3,"v":838700},{"d":"2021-02-18","o":108.87,"h":110.2,"l":108.07,"c":108.31,"v":713700},{"d":"2021-02-19","o":108.36,"h":109.33,"l":107.58,"c":109.06,"v":914000},{"d":"2021-02-22","o":108.42,"h":109.26,"l":106.52,"c":108.99,"v":620500},{"d":"2021-02-23","o":109.02,"h":109.62,"l":106.85,"c":108.79,"v":496200},{"d":"2021-02-24","o":108.62,"h":110.8,"l":108.01,"c":109.33,"v":569800},{"d":"2021-02-25","o":108.86,"h":109.99,"l":107.06,"c":107.59,"v":574300},{"d":"2021-02-26","o":107.6,"h":109.54,"l":106.92,"c":108.78,"v":1288600},{"d":"2021-03-01","o":109.75,"h":113.05,"l":108,"c":111.7,"v":928200},{"d":"2021-03-02","o":112.39,"h":114.05,"l":111,"c":112.79,"v":763400},{"d":"2021-03-03","o":112.14,"h":113.57,"l":111.47,"c":112.15,"v":894800},{"d":"2021-03-04","o":111.57,"h":111.62,"l":107.75,"c":110.4,"v":1101500},{"d":"2021-03-05","o":111.62,"h":113.87,"l":110.68,"c":113.31,"v":1082800},{"d":"2021-03-08","o":114.29,"h":119.53,"l":113.49,"c":116.49,"v":1233900},{"d":"2021-03-09","o":116.27,"h":117.14,"l":114.19,"c":114.44,"v":721900},{"d":"2021-03-10","o":114.37,"h":116.47,"l":113.93,"c":115.95,"v":636700},{"d":"2021-03-11","o":116.33,"h":116.56,"l":114.67,"c":115,"v":527700},{"d":"2021-03-12","o":116.29,"h":117.3,"l":115.6,"c":117.29,"v":437700},{"d":"2021-03-15","o":116.52,"h":118.16,"l":116.42,"c":118.13,"v":1375100},{"d":"2021-03-16","o":118.9,"h":122.74,"l":118.52,"c":121.33,"v":859800},{"d":"2021-03-17","o":121.19,"h":123.56,"l":121.03,"c":122.56,"v":1109500},{"d":"2021-03-18","o":121.9,"h":123.42,"l":121.53,"c":121.98,"v":678400},{"d":"2021-03-19","o":121.74,"h":121.74,"l":119.72,"c":119.92,"v":1024600},{"d":"2021-03-22","o":119.38,"h":120.94,"l":118.23,"c":120.45,"v":719400},{"d":"2021-03-23","o":119.38,"h":121.07,"l":119.02,"c":119.29,"v":612300},{"d":"2021-03-24","o":120.43,"h":123.31,"l":119.85,"c":121.65,"v":1272800},{"d":"2021-03-25","o":122.04,"h":123.68,"l":120.52,"c":123.48,"v":718400},{"d":"2021-03-26","o":124.56,"h":126.82,"l":123.75,"c":126.75,"v":471000},{"d":"2021-03-29","o":126.74,"h":128.41,"l":125.7,"c":126.28,"v":812800},{"d":"2021-03-30","o":125.83,"h":126.3,"l":124.44,"c":125.29,"v":578300},{"d":"2021-03-31","o":124.75,"h":126.65,"l":124.09,"c":125.62,"v":592900},{"d":"2021-04-01","o":125.85,"h":128,"l":124.62,"c":127.75,"v":735800},{"d":"2021-04-05","o":128.95,"h":130.06,"l":128.45,"c":130.03,"v":631400},{"d":"2021-04-06","o":133.63,"h":134.44,"l":131.01,"c":131.5,"v":1515400},{"d":"2021-04-07","o":130.75,"h":131.93,"l":129.69,"c":131.36,"v":534700},{"d":"2021-04-08","o":131.23,"h":131.53,"l":129.54,"c":130.85,"v":544400},{"d":"2021-04-09","o":131.77,"h":132.78,"l":130.68,"c":131.69,"v":558500},{"d":"2021-04-12","o":132.16,"h":132.43,"l":130.89,"c":131.61,"v":478000},{"d":"2021-04-13","o":130.67,"h":130.82,"l":128.94,"c":129.34,"v":490900},{"d":"2021-04-14","o":129.37,"h":131.22,"l":129.31,"c":130.24,"v":310900},{"d":"2021-04-15","o":130.1,"h":130.86,"l":129.48,"c":130.53,"v":559400},{"d":"2021-04-16","o":132,"h":133.13,"l":131.55,"c":133.01,"v":636100},{"d":"2021-04-19","o":133.22,"h":133.37,"l":131.9,"c":132.34,"v":488300},{"d":"2021-04-20","o":132.7,"h":133.3,"l":131.55,"c":132.45,"v":675600},{"d":"2021-04-21","o":132.69,"h":134.83,"l":132.57,"c":133.09,"v":700600},{"d":"2021-04-22","o":134.66,"h":139.73,"l":134.66,"c":135.49,"v":1119300},{"d":"2021-04-23","o":134.78,"h":138.83,"l":134.3,"c":138.35,"v":938100},{"d":"2021-04-26","o":139.26,"h":140.21,"l":135.65,"c":136.25,"v":932800},{"d":"2021-04-27","o":136.29,"h":138.63,"l":135,"c":137.65,"v":817100},{"d":"2021-04-28","o":137.83,"h":137.83,"l":135.98,"c":136.5,"v":519000},{"d":"2021-04-29","o":137.27,"h":138.23,"l":136.74,"c":137.22,"v":840300},{"d":"2021-04-30","o":136.28,"h":136.53,"l":133.93,"c":134.38,"v":893200},{"d":"2021-05-03","o":135.81,"h":137.13,"l":135.18,"c":136.07,"v":985500},{"d":"2021-05-04","o":135.64,"h":137.77,"l":135.62,"c":137.41,"v":917600},{"d":"2021-05-05","o":137.72,"h":137.72,"l":134.78,"c":136.24,"v":917200},{"d":"2021-05-06","o":136.65,"h":140.3,"l":136.31,"c":140.16,"v":799100},{"d":"2021-05-07","o":140.11,"h":142.2,"l":139.9,"c":141.25,"v":674800},{"d":"2021-05-10","o":141.96,"h":144.76,"l":141.96,"c":142.55,"v":872700},{"d":"2021-05-11","o":141.65,"h":142.03,"l":139.07,"c":139.74,"v":605100},{"d":"2021-05-12","o":139.55,"h":139.65,"l":134.92,"c":135.39,"v":796200},{"d":"2021-05-13","o":135.8,"h":139.99,"l":135.59,"c":139.21,"v":660200},{"d":"2021-05-14","o":139.59,"h":141.43,"l":139.5,"c":140.25,"v":500500},{"d":"2021-05-17","o":139.53,"h":140.28,"l":138.62,"c":138.93,"v":360900},{"d":"2021-05-18","o":138.98,"h":139.4,"l":137.11,"c":137.19,"v":506500},{"d":"2021-05-19","o":135.53,"h":137.99,"l":135.39,"c":137.66,"v":549200},{"d":"2021-05-20","o":138.24,"h":138.68,"l":137.19,"c":137.63,"v":427500},{"d":"2021-05-21","o":138.24,"h":139.49,"l":136.96,"c":137.51,"v":471900},{"d":"2021-05-24","o":138,"h":138.9,"l":137.33,"c":138.73,"v":660100},{"d":"2021-05-25","o":138.8,"h":140.13,"l":138.25,"c":139.24,"v":640100},{"d":"2021-05-26","o":138.97,"h":139.93,"l":138.64,"c":139.07,"v":410600},{"d":"2021-05-27","o":139.92,"h":140.52,"l":139.01,"c":140.18,"v":813300},{"d":"2021-05-28","o":140.15,"h":141.23,"l":140.12,"c":140.48,"v":450700},{"d":"2021-06-01","o":141.66,"h":142.85,"l":139.19,"c":139.36,"v":630000},{"d":"2021-06-02","o":139.52,"h":139.52,"l":137.82,"c":138.34,"v":692000},{"d":"2021-06-03","o":137.46,"h":138.49,"l":136.98,"c":137.94,"v":718400},{"d":"2021-06-04","o":138.94,"h":139.41,"l":138.17,"c":138.83,"v":432400},{"d":"2021-06-07","o":139.19,"h":139.19,"l":137.69,"c":138,"v":388600},{"d":"2021-06-08","o":138.17,"h":139.65,"l":137.29,"c":139,"v":574700},{"d":"2021-06-09","o":138.87,"h":139.35,"l":138.06,"c":138.09,"v":570100},{"d":"2021-06-10","o":138.83,"h":139.63,"l":137.44,"c":138.66,"v":791900},{"d":"2021-06-11","o":139.21,"h":139.62,"l":137.89,"c":138.7,"v":601600},{"d":"2021-06-14","o":138.72,"h":138.72,"l":137.06,"c":138.31,"v":609800},{"d":"2021-06-15","o":138.06,"h":138.76,"l":136.96,"c":138.5,"v":724900},{"d":"2021-06-16","o":138.73,"h":139.36,"l":137.8,"c":139.13,"v":878300},{"d":"2021-06-17","o":138.82,"h":139.21,"l":134.86,"c":136.56,"v":662500},{"d":"2021-06-18","o":134.68,"h":135.67,"l":133.8,"c":134.65,"v":885700},{"d":"2021-06-21","o":136.04,"h":138.08,"l":135.97,"c":137.77,"v":1017300},{"d":"2021-06-22","o":138.16,"h":139.06,"l":137.03,"c":138.69,"v":589600},{"d":"2021-06-23","o":139.04,"h":139.25,"l":137.7,"c":138.15,"v":910500},{"d":"2021-06-24","o":139.26,"h":139.26,"l":137.23,"c":138.72,"v":621500},{"d":"2021-06-25","o":139.25,"h":140.22,"l":138.2,"c":138.85,"v":785200},{"d":"2021-06-28","o":139.31,"h":139.77,"l":138.09,"c":139.33,"v":401300},{"d":"2021-06-29","o":140.07,"h":140.97,"l":139.1,"c":139.19,"v":395200},{"d":"2021-06-30","o":138.63,"h":139.58,"l":138.63,"c":139.3,"v":509800},{"d":"2021-07-01","o":140.18,"h":140.92,"l":139.78,"c":140.21,"v":430100},{"d":"2021-07-02","o":140.14,"h":140.73,"l":139.34,"c":140.04,"v":362400},{"d":"2021-07-06","o":139.44,"h":140.53,"l":136.68,"c":138.56,"v":379700},{"d":"2021-07-07","o":137.78,"h":140.12,"l":137.78,"c":140.02,"v":516500},{"d":"2021-07-08","o":138.22,"h":138.66,"l":136.79,"c":137.52,"v":441000},{"d":"2021-07-09","o":139.49,"h":140.06,"l":138.09,"c":138.27,"v":853400},{"d":"2021-07-12","o":137.96,"h":138.61,"l":137.28,"c":138.12,"v":506900},{"d":"2021-07-13","o":137.62,"h":137.95,"l":134.02,"c":134.04,"v":780200},{"d":"2021-07-14","o":134.54,"h":136.56,"l":134.02,"c":135.87,"v":758500},{"d":"2021-07-15","o":135.1,"h":137.52,"l":135.03,"c":137.32,"v":1088400},{"d":"2021-07-16","o":138.19,"h":138.91,"l":137.91,"c":138.5,"v":1083200},{"d":"2021-07-19","o":136,"h":136.93,"l":134.71,"c":135.91,"v":1012800},{"d":"2021-07-20","o":136.66,"h":142.25,"l":136.47,"c":141.35,"v":1070500},{"d":"2021-07-21","o":140.5,"h":141.34,"l":137.95,"c":140.47,"v":1212500},{"d":"2021-07-22","o":139.39,"h":139.99,"l":134.73,"c":135.97,"v":1260700},{"d":"2021-07-23","o":137.87,"h":139.64,"l":137.09,"c":139.18,"v":710200},{"d":"2021-07-26","o":139.02,"h":140.13,"l":137.95,"c":138.05,"v":1442400},{"d":"2021-07-27","o":136.93,"h":138.62,"l":135.24,"c":136.7,"v":676900},{"d":"2021-07-28","o":136.81,"h":137.51,"l":135.54,"c":135.59,"v":702900},{"d":"2021-07-29","o":136.63,"h":137.83,"l":135.31,"c":135.5,"v":576900},{"d":"2021-07-30","o":135.29,"h":137.07,"l":135.29,"c":136.6,"v":571800},{"d":"2021-08-02","o":137.05,"h":138.57,"l":135.7,"c":135.87,"v":747500},{"d":"2021-08-03","o":136.48,"h":137.9,"l":135.28,"c":137.81,"v":424600},{"d":"2021-08-04","o":136.73,"h":137.78,"l":135.44,"c":135.47,"v":564000},{"d":"2021-08-05","o":136.31,"h":137.36,"l":135.06,"c":137.3,"v":612400},{"d":"2021-08-06","o":138.24,"h":139.06,"l":137.14,"c":137.54,"v":487400},{"d":"2021-08-09","o":136.93,"h":137.42,"l":135.28,"c":136.36,"v":439600},{"d":"2021-08-10","o":136.21,"h":138.02,"l":136.15,"c":136.48,"v":447400},{"d":"2021-08-11","o":136.65,"h":137.81,"l":136.21,"c":137.17,"v":364300},{"d":"2021-08-12","o":137.34,"h":138.01,"l":136.8,"c":137.1,"v":346000},{"d":"2021-08-13","o":136.89,"h":138.24,"l":136.82,"c":138.01,"v":370300},{"d":"2021-08-16","o":138.09,"h":140.26,"l":136.86,"c":139.97,"v":427000},{"d":"2021-08-17","o":139.38,"h":140.15,"l":138.12,"c":140.09,"v":903800},{"d":"2021-08-18","o":139.68,"h":142.26,"l":139.68,"c":139.96,"v":822000},{"d":"2021-08-19","o":138.51,"h":140.75,"l":138.35,"c":140.22,"v":431800},{"d":"2021-08-20","o":140.31,"h":140.55,"l":138.48,"c":138.58,"v":657500},{"d":"2021-08-23","o":139.34,"h":139.73,"l":138.66,"c":139.09,"v":1083600},{"d":"2021-08-24","o":139.55,"h":140.5,"l":139.07,"c":140.4,"v":546000},{"d":"2021-08-25","o":140.82,"h":141.84,"l":140.01,"c":141.14,"v":395200},{"d":"2021-08-26","o":141.16,"h":141.2,"l":139.48,"c":140.04,"v":589900},{"d":"2021-08-27","o":140.92,"h":142.16,"l":140.92,"c":141.49,"v":355200},{"d":"2021-08-30","o":141.94,"h":143.85,"l":141.17,"c":143.08,"v":658500},{"d":"2021-08-31","o":143,"h":144.74,"l":142.9,"c":143.99,"v":1046700},{"d":"2021-09-01","o":144.85,"h":145.29,"l":143.82,"c":144.55,"v":529800},{"d":"2021-09-02","o":145.13,"h":147.86,"l":144.89,"c":147.71,"v":575100},{"d":"2021-09-03","o":147.28,"h":148.7,"l":146.8,"c":148.13,"v":1141500},{"d":"2021-09-07","o":147.78,"h":148.03,"l":142.65,"c":143.15,"v":1496500},{"d":"2021-09-08","o":142.68,"h":145.03,"l":141.27,"c":144.85,"v":844700},{"d":"2021-09-09","o":145.04,"h":145.62,"l":142.86,"c":143.28,"v":1017300},{"d":"2021-09-10","o":147.49,"h":148.33,"l":144.4,"c":144.56,"v":1018300},{"d":"2021-09-13","o":145.71,"h":145.71,"l":141.66,"c":142.27,"v":857100},{"d":"2021-09-14","o":142.51,"h":142.51,"l":139.02,"c":139.56,"v":1120800},{"d":"2021-09-15","o":138.63,"h":142.47,"l":138.53,"c":141.21,"v":998100},{"d":"2021-09-16","o":141.6,"h":142.3,"l":140.85,"c":141.2,"v":602100},{"d":"2021-09-17","o":141.21,"h":141.97,"l":138.12,"c":138.44,"v":1796700},{"d":"2021-09-20","o":136.08,"h":137.89,"l":135.56,"c":137.26,"v":559600},{"d":"2021-09-21","o":137.93,"h":137.93,"l":134.73,"c":135.31,"v":569100},{"d":"2021-09-22","o":136.36,"h":137.45,"l":135.73,"c":136.37,"v":501400},{"d":"2021-09-23","o":137.07,"h":139.55,"l":137.07,"c":138.62,"v":523100},{"d":"2021-09-24","o":138.31,"h":139.5,"l":137.14,"c":137.34,"v":409100},{"d":"2021-09-27","o":137,"h":138.17,"l":136.67,"c":136.89,"v":539000},{"d":"2021-09-28","o":136.01,"h":137.57,"l":133.88,"c":134.59,"v":509200},{"d":"2021-09-29","o":135.01,"h":136.14,"l":134.66,"c":135.22,"v":484900},{"d":"2021-09-30","o":136.08,"h":136.61,"l":132.07,"c":132.18,"v":916300},{"d":"2021-10-01","o":132.36,"h":133.43,"l":129.32,"c":132.47,"v":1031100},{"d":"2021-10-04","o":131.59,"h":133.04,"l":129.19,"c":130.26,"v":1058100},{"d":"2021-10-05","o":130.1,"h":132.2,"l":129.43,"c":129.69,"v":952100},{"d":"2021-10-06","o":127.73,"h":129.57,"l":127.14,"c":129.32,"v":727200},{"d":"2021-10-07","o":130.49,"h":132.81,"l":129.8,"c":131.54,"v":694800},{"d":"2021-10-08","o":131.34,"h":132.11,"l":130.35,"c":131.45,"v":655100},{"d":"2021-10-11","o":130.97,"h":131.98,"l":129.07,"c":129.1,"v":510500},{"d":"2021-10-12","o":129.4,"h":130.6,"l":127.99,"c":128.36,"v":534000},{"d":"2021-10-13","o":128.7,"h":130.05,"l":127.86,"c":128.92,"v":590700},{"d":"2021-10-14","o":130.09,"h":132.59,"l":128.72,"c":132.36,"v":472200},{"d":"2021-10-15","o":133.55,"h":134.49,"l":133.04,"c":134.1,"v":519900},{"d":"2021-10-18","o":132.86,"h":135.14,"l":132.64,"c":134.83,"v":421800},{"d":"2021-10-19","o":135.85,"h":135.85,"l":133.69,"c":134.72,"v":707400},{"d":"2021-10-20","o":135.25,"h":137.64,"l":135.07,"c":136.85,"v":625400},{"d":"2021-10-21","o":130.34,"h":134.24,"l":129.2,"c":131.52,"v":1246300},{"d":"2021-10-22","o":132.11,"h":135,"l":132.11,"c":133.52,"v":865500},{"d":"2021-10-25","o":133.54,"h":133.54,"l":130.72,"c":131.11,"v":794400},{"d":"2021-10-26","o":131.2,"h":131.94,"l":129.47,"c":129.49,"v":750400},{"d":"2021-10-27","o":129.61,"h":131.13,"l":127.1,"c":127.39,"v":788200},{"d":"2021-10-28","o":128.11,"h":129.05,"l":127.36,"c":127.95,"v":813700},{"d":"2021-10-29","o":127.46,"h":129.15,"l":127.29,"c":128.3,"v":1244500},{"d":"2021-11-01","o":128.83,"h":130.88,"l":128.46,"c":129.87,"v":678000},{"d":"2021-11-02","o":130.36,"h":131.82,"l":130.14,"c":131.2,"v":732500},{"d":"2021-11-03","o":130.51,"h":132.34,"l":128.98,"c":129.39,"v":1190800},{"d":"2021-11-04","o":130.32,"h":131.96,"l":130.32,"c":131.08,"v":455800},{"d":"2021-11-05","o":131.97,"h":132.66,"l":131.04,"c":131.41,"v":519100},{"d":"2021-11-08","o":132.43,"h":133.47,"l":131.19,"c":132.02,"v":892500},{"d":"2021-11-09","o":131.61,"h":133.17,"l":131.13,"c":132.97,"v":414200},{"d":"2021-11-10","o":132.19,"h":134.01,"l":132.19,"c":132.63,"v":483100},{"d":"2021-11-11","o":132.63,"h":133.5,"l":131.65,"c":132.41,"v":336200},{"d":"2021-11-12","o":133.25,"h":135.71,"l":133.03,"c":135.18,"v":544500},{"d":"2021-11-15","o":135.58,"h":135.69,"l":133.62,"c":134.04,"v":388000},{"d":"2021-11-16","o":133.87,"h":136.55,"l":133.79,"c":135.66,"v":461000},{"d":"2021-11-17","o":135.26,"h":136.75,"l":134.67,"c":136.47,"v":510400},{"d":"2021-11-18","o":136.95,"h":137.02,"l":134.54,"c":134.93,"v":438400},{"d":"2021-11-19","o":135.21,"h":136.67,"l":133.74,"c":133.8,"v":466400},{"d":"2021-11-22","o":133.99,"h":134.34,"l":132.5,"c":132.58,"v":393400},{"d":"2021-11-23","o":132.24,"h":132.93,"l":130.54,"c":132.04,"v":473500},{"d":"2021-11-24","o":131.26,"h":132.72,"l":130.31,"c":132.02,"v":311700},{"d":"2021-11-26","o":129.86,"h":131.61,"l":128.18,"c":129.37,"v":351500},{"d":"2021-11-29","o":131.17,"h":131.82,"l":128.62,"c":128.68,"v":550300},{"d":"2021-11-30","o":127.73,"h":127.73,"l":123.23,"c":123.64,"v":1415300},{"d":"2021-12-01","o":125.5,"h":128.43,"l":122.77,"c":122.79,"v":756400},{"d":"2021-12-02","o":123.52,"h":128.75,"l":123.52,"c":128.43,"v":900400},{"d":"2021-12-03","o":128.98,"h":129.98,"l":127.6,"c":129.22,"v":699400},{"d":"2021-12-06","o":130.64,"h":133.13,"l":129.13,"c":131.6,"v":854800},{"d":"2021-12-07","o":132.31,"h":133.74,"l":130.92,"c":131.74,"v":528200},{"d":"2021-12-08","o":127.54,"h":132.62,"l":127.54,"c":132.48,"v":765800},{"d":"2021-12-09","o":132.04,"h":132.42,"l":130.86,"c":130.89,"v":397000},{"d":"2021-12-10","o":131.28,"h":132.11,"l":130.1,"c":131.06,"v":392800},{"d":"2021-12-13","o":131.4,"h":131.4,"l":129.52,"c":130.46,"v":411700},{"d":"2021-12-14","o":129.81,"h":131.31,"l":128.75,"c":129.63,"v":440300},{"d":"2021-12-15","o":129.87,"h":130.53,"l":128.04,"c":130.36,"v":665800},{"d":"2021-12-16","o":131.14,"h":132.38,"l":130.25,"c":131.62,"v":597300},{"d":"2021-12-17","o":132.03,"h":132.03,"l":127.71,"c":127.89,"v":1063100},{"d":"2021-12-20","o":126.07,"h":126.51,"l":122.99,"c":124.25,"v":568900},{"d":"2021-12-21","o":125.38,"h":126.89,"l":124.82,"c":126.36,"v":428900},{"d":"2021-12-22","o":126.24,"h":127.48,"l":125.99,"c":126.25,"v":327200},{"d":"2021-12-23","o":126.63,"h":127.98,"l":126.63,"c":127.28,"v":364100},{"d":"2021-12-27","o":127.98,"h":129.64,"l":127.29,"c":129.58,"v":532600},{"d":"2021-12-28","o":129.45,"h":131.25,"l":129.45,"c":131.06,"v":284300},{"d":"2021-12-29","o":131.04,"h":132.58,"l":131.04,"c":132.37,"v":319700},{"d":"2021-12-30","o":132.9,"h":133.05,"l":131.37,"c":131.56,"v":360100},{"d":"2021-12-31","o":131.03,"h":133.04,"l":131.03,"c":132.44,"v":280400},{"d":"2022-01-03","o":132.18,"h":132.3,"l":127.78,"c":129.36,"v":608900},{"d":"2022-01-04","o":130.36,"h":132.84,"l":130.31,"c":132.4,"v":457000},{"d":"2022-01-05","o":132.74,"h":133.52,"l":129.22,"c":129.31,"v":624600},{"d":"2022-01-06","o":129.34,"h":129.73,"l":127.84,"c":128.07,"v":476800},{"d":"2022-01-07","o":127.73,"h":128.81,"l":126.42,"c":126.63,"v":838200},{"d":"2022-01-10","o":125.58,"h":126.05,"l":122.32,"c":125.09,"v":898100},{"d":"2022-01-11","o":125.62,"h":127.81,"l":124.26,"c":127.61,"v":548500},{"d":"2022-01-12","o":128.41,"h":129.37,"l":127.12,"c":127.58,"v":531000},{"d":"2022-01-13","o":128.13,"h":129.93,"l":125.86,"c":126.12,"v":449800},{"d":"2022-01-14","o":124.56,"h":125.61,"l":121.78,"c":124.46,"v":658300},{"d":"2022-01-18","o":123.25,"h":124.52,"l":122.12,"c":123.89,"v":635500},{"d":"2022-01-19","o":124.35,"h":125.21,"l":122.74,"c":122.93,"v":577700},{"d":"2022-01-20","o":123.26,"h":124.66,"l":120.58,"c":120.75,"v":591900},{"d":"2022-01-21","o":120.9,"h":122.62,"l":119.65,"c":121.28,"v":629500},{"d":"2022-01-24","o":119.23,"h":124.04,"l":118.3,"c":123.55,"v":1124100},{"d":"2022-01-25","o":121.19,"h":121.93,"l":118.75,"c":120.68,"v":688200},{"d":"2022-01-26","o":121.49,"h":124.28,"l":119.67,"c":120.39,"v":955700},{"d":"2022-01-27","o":121.7,"h":123.37,"l":119.34,"c":120.51,"v":700300},{"d":"2022-01-28","o":119.78,"h":121.26,"l":117.68,"c":121.21,"v":765100},{"d":"2022-01-31","o":120.36,"h":122.86,"l":119.77,"c":122.73,"v":649100},{"d":"2022-02-01","o":122.63,"h":123.57,"l":118.97,"c":120,"v":720600},{"d":"2022-02-02","o":120.31,"h":122,"l":119.08,"c":120.18,"v":729900},{"d":"2022-02-03","o":119.31,"h":120.16,"l":115.89,"c":116.11,"v":1116200},{"d":"2022-02-04","o":116.14,"h":120,"l":115.59,"c":119.25,"v":1293900},{"d":"2022-02-07","o":120.24,"h":122.31,"l":119.25,"c":120.46,"v":1114600},{"d":"2022-02-08","o":120.72,"h":122.55,"l":119.99,"c":121.72,"v":497200},{"d":"2022-02-09","o":123.65,"h":125.39,"l":122.51,"c":125.18,"v":970400},{"d":"2022-02-10","o":122.66,"h":123.68,"l":120.03,"c":120.69,"v":854800},{"d":"2022-02-11","o":120.87,"h":122.19,"l":117.98,"c":118.87,"v":570200},{"d":"2022-02-14","o":119.19,"h":120,"l":116.67,"c":118.33,"v":727500},{"d":"2022-02-15","o":113.6,"h":120.13,"l":113.6,"c":117.09,"v":1449000},{"d":"2022-02-16","o":116.03,"h":117.36,"l":113.22,"c":115.24,"v":1991400},{"d":"2022-02-17","o":114.37,"h":116.84,"l":113.83,"c":114.59,"v":956200},{"d":"2022-02-18","o":114.42,"h":115.7,"l":113.31,"c":114.13,"v":539700},{"d":"2022-02-22","o":113.74,"h":115.22,"l":112.51,"c":113.51,"v":592000},{"d":"2022-02-23","o":113.91,"h":114.42,"l":109,"c":109.56,"v":997100},{"d":"2022-02-24","o":107.41,"h":111.93,"l":106.83,"c":111.7,"v":1108000},{"d":"2022-02-25","o":111.78,"h":115.35,"l":111.32,"c":115.1,"v":754700},{"d":"2022-02-28","o":114.35,"h":115.12,"l":112.87,"c":114.52,"v":995100},{"d":"2022-03-01","o":113.98,"h":115.87,"l":112.13,"c":114.63,"v":926500},{"d":"2022-03-02","o":115.86,"h":118.4,"l":115.23,"c":117.37,"v":772800},{"d":"2022-03-03","o":118.53,"h":119.26,"l":117.54,"c":117.71,"v":1074800},{"d":"2022-03-04","o":116.49,"h":117.96,"l":116.15,"c":117.29,"v":1040600},{"d":"2022-03-07","o":117.47,"h":118.59,"l":114.72,"c":114.73,"v":853700},{"d":"2022-03-08","o":115.25,"h":116.73,"l":111.33,"c":111.43,"v":1080100},{"d":"2022-03-09","o":113.37,"h":116.17,"l":113.37,"c":114.54,"v":652700},{"d":"2022-03-10","o":113.08,"h":114.29,"l":111.81,"c":112.9,"v":526400},{"d":"2022-03-11","o":113.77,"h":113.99,"l":111.28,"c":111.31,"v":432800},{"d":"2022-03-14","o":112.15,"h":113.63,"l":110.01,"c":111.95,"v":629900},{"d":"2022-03-15","o":112.35,"h":114.93,"l":111.94,"c":114.47,"v":611500},{"d":"2022-03-16","o":115.27,"h":117.71,"l":114.15,"c":116.44,"v":633400},{"d":"2022-03-17","o":115.51,"h":118.67,"l":114.79,"c":117.79,"v":575300},{"d":"2022-03-18","o":117.83,"h":118.38,"l":116.15,"c":118.14,"v":936300},{"d":"2022-03-21","o":117.63,"h":118.93,"l":116.09,"c":117.25,"v":599300},{"d":"2022-03-22","o":117.44,"h":118.19,"l":116.9,"c":117.47,"v":490200},{"d":"2022-03-23","o":116.9,"h":116.9,"l":112.94,"c":113.19,"v":501900},{"d":"2022-03-24","o":113.62,"h":113.62,"l":111.68,"c":112.59,"v":607600},{"d":"2022-03-25","o":112.63,"h":112.78,"l":111.19,"c":112.3,"v":521400},{"d":"2022-03-28","o":112,"h":113.76,"l":111.51,"c":113.48,"v":432900},{"d":"2022-03-29","o":115.01,"h":115.72,"l":113.29,"c":115.05,"v":704400},{"d":"2022-03-30","o":114.58,"h":115.87,"l":112.85,"c":113.35,"v":742800},{"d":"2022-03-31","o":112.95,"h":113.15,"l":109.76,"c":109.78,"v":814100},{"d":"2022-04-01","o":110.79,"h":111.69,"l":109.05,"c":111.52,"v":602700},{"d":"2022-04-04","o":111.28,"h":111.72,"l":109.72,"c":111.3,"v":389900},{"d":"2022-04-05","o":110.71,"h":111.77,"l":109.68,"c":110.13,"v":468000},{"d":"2022-04-06","o":108.47,"h":109.14,"l":106.47,"c":106.97,"v":1026600},{"d":"2022-04-07","o":106.11,"h":109.06,"l":106,"c":108.45,"v":1006900},{"d":"2022-04-08","o":108.32,"h":108.38,"l":106.01,"c":106.7,"v":673000},{"d":"2022-04-11","o":106.31,"h":107.79,"l":106.21,"c":106.52,"v":570300},{"d":"2022-04-12","o":107.13,"h":108.47,"l":105.06,"c":105.8,"v":643600},{"d":"2022-04-13","o":105.8,"h":108.57,"l":105.8,"c":108.19,"v":826700},{"d":"2022-04-14","o":108.83,"h":109.85,"l":107.18,"c":107.43,"v":739800},{"d":"2022-04-18","o":106.89,"h":108.19,"l":106.15,"c":106.6,"v":343600},{"d":"2022-04-19","o":107.1,"h":109.41,"l":107.1,"c":109.29,"v":398100},{"d":"2022-04-20","o":110.4,"h":113.17,"l":110.4,"c":112.59,"v":626900},{"d":"2022-04-21","o":113.84,"h":114.69,"l":111.44,"c":112.09,"v":513900},{"d":"2022-04-22","o":114.32,"h":116.31,"l":113.06,"c":114.51,"v":1760200},{"d":"2022-04-25","o":114.04,"h":114.75,"l":111.38,"c":114.72,"v":1058200},{"d":"2022-04-26","o":114.32,"h":116.93,"l":112.31,"c":114.23,"v":1169000},{"d":"2022-04-27","o":114.13,"h":116.59,"l":113.03,"c":116.02,"v":1863400},{"d":"2022-04-28","o":116.89,"h":120.4,"l":115.24,"c":119.2,"v":1222500},{"d":"2022-04-29","o":118.21,"h":118.89,"l":114.01,"c":114.24,"v":891400},{"d":"2022-05-02","o":114.39,"h":117.11,"l":112.27,"c":114.78,"v":1064100},{"d":"2022-05-03","o":114.71,"h":116.36,"l":114.2,"c":115.4,"v":739600},{"d":"2022-05-04","o":115.82,"h":118.57,"l":112.69,"c":118.46,"v":1096100},{"d":"2022-05-05","o":117.27,"h":117.84,"l":112.87,"c":113.76,"v":630800},{"d":"2022-05-06","o":113,"h":113,"l":110.11,"c":112.57,"v":795400},{"d":"2022-05-09","o":111.48,"h":115.59,"l":110.7,"c":113.85,"v":923600},{"d":"2022-05-10","o":114.93,"h":115.63,"l":110.5,"c":110.71,"v":763800},{"d":"2022-05-11","o":110.13,"h":112.68,"l":108.37,"c":108.6,"v":707500},{"d":"2022-05-12","o":108.01,"h":111.26,"l":107.51,"c":111.18,"v":800900},{"d":"2022-05-13","o":112,"h":112.99,"l":111.05,"c":112.78,"v":627300},{"d":"2022-05-16","o":112.07,"h":112.75,"l":109.7,"c":111.75,"v":458600},{"d":"2022-05-17","o":113.15,"h":113.67,"l":111.23,"c":113.66,"v":716900},{"d":"2022-05-18","o":112.1,"h":112.1,"l":108.78,"c":109.16,"v":511200},{"d":"2022-05-19","o":108.46,"h":110.01,"l":107.37,"c":108.81,"v":560100},{"d":"2022-05-20","o":109.78,"h":109.78,"l":106.78,"c":109.08,"v":696000},{"d":"2022-05-23","o":110.5,"h":110.77,"l":107.45,"c":108.51,"v":497600},{"d":"2022-05-24","o":108.09,"h":108.74,"l":105.06,"c":108.01,"v":622800},{"d":"2022-05-25","o":107.19,"h":108.72,"l":106.65,"c":108.1,"v":538700},{"d":"2022-05-26","o":109.32,"h":111.56,"l":109.17,"c":110.78,"v":583800},{"d":"2022-05-27","o":111.89,"h":114.02,"l":111.42,"c":113.54,"v":453200},{"d":"2022-05-31","o":111.97,"h":112.77,"l":110.43,"c":111.65,"v":1230500},{"d":"2022-06-01","o":112.47,"h":112.69,"l":110.48,"c":111.84,"v":513900},{"d":"2022-06-02","o":112.62,"h":114.37,"l":112.01,"c":114.11,"v":574700},{"d":"2022-06-03","o":112.77,"h":113.73,"l":110.99,"c":111.44,"v":1287000},{"d":"2022-06-06","o":112,"h":112.86,"l":111.11,"c":112.08,"v":1274700},{"d":"2022-06-07","o":111.13,"h":113.48,"l":110.22,"c":113.36,"v":638100},{"d":"2022-06-08","o":112.61,"h":112.62,"l":110.23,"c":110.46,"v":624300},{"d":"2022-06-09","o":110.12,"h":111.12,"l":108.51,"c":108.53,"v":383000},{"d":"2022-06-10","o":106.78,"h":108.4,"l":105.55,"c":107.12,"v":876100},{"d":"2022-06-13","o":104.89,"h":104.94,"l":102.4,"c":103.12,"v":845000},{"d":"2022-06-14","o":103.06,"h":103.89,"l":99.72,"c":101.27,"v":819800},{"d":"2022-06-15","o":101.33,"h":102.24,"l":99.45,"c":100.69,"v":726200},{"d":"2022-06-16","o":98.89,"h":99.16,"l":95.71,"c":96.37,"v":725800},{"d":"2022-06-17","o":96.58,"h":96.98,"l":94.28,"c":95.67,"v":1507600},{"d":"2022-06-21","o":96.57,"h":97.17,"l":93.33,"c":95.08,"v":1136700},{"d":"2022-06-22","o":93.68,"h":95.91,"l":93.05,"c":95.45,"v":816500},{"d":"2022-06-23","o":95.29,"h":97.08,"l":94.9,"c":96.81,"v":655600},{"d":"2022-06-24","o":97.65,"h":99.88,"l":97.01,"c":99.6,"v":967300},{"d":"2022-06-27","o":100.21,"h":100.46,"l":99.04,"c":99.24,"v":833900},{"d":"2022-06-28","o":99.31,"h":100.35,"l":98.11,"c":98.4,"v":529400},{"d":"2022-06-29","o":98.43,"h":98.87,"l":96.71,"c":98.39,"v":538200},{"d":"2022-06-30","o":97.53,"h":98.8,"l":96.9,"c":97.9,"v":845600},{"d":"2022-07-01","o":98.08,"h":100.04,"l":97.23,"c":99.61,"v":591000},{"d":"2022-07-05","o":98.55,"h":100.52,"l":97.57,"c":100.41,"v":578600},{"d":"2022-07-06","o":101.01,"h":101.45,"l":99.19,"c":100.7,"v":538900},{"d":"2022-07-07","o":100.95,"h":101.34,"l":99.45,"c":101.01,"v":378700},{"d":"2022-07-08","o":100.15,"h":100.68,"l":97.91,"c":98.54,"v":617800},{"d":"2022-07-11","o":97.09,"h":98.7,"l":96.88,"c":97.89,"v":455300},{"d":"2022-07-12","o":97.53,"h":99.28,"l":95.96,"c":96.91,"v":774300},{"d":"2022-07-13","o":94.92,"h":96.36,"l":93.4,"c":95.46,"v":731300},{"d":"2022-07-14","o":93.83,"h":95.7,"l":93.62,"c":95.6,"v":516800},{"d":"2022-07-15","o":97.33,"h":97.64,"l":96.07,"c":97.01,"v":388300},{"d":"2022-07-18","o":97.19,"h":97.41,"l":95.14,"c":95.65,"v":654300},{"d":"2022-07-19","o":97.17,"h":100.77,"l":96.95,"c":100.49,"v":536000},{"d":"2022-07-20","o":100.78,"h":101.93,"l":100.01,"c":101.61,"v":458900},{"d":"2022-07-21","o":101.58,"h":103.55,"l":100.89,"c":103.46,"v":692300},{"d":"2022-07-22","o":103.99,"h":104.82,"l":102.71,"c":103.39,"v":448800},{"d":"2022-07-25","o":103.21,"h":103.63,"l":102.27,"c":103.01,"v":398600},{"d":"2022-07-26","o":102.58,"h":102.87,"l":101.13,"c":102.69,"v":532300},{"d":"2022-07-27","o":103.39,"h":104.74,"l":102.39,"c":104.19,"v":743100},{"d":"2022-07-28","o":103.55,"h":104.9,"l":99.95,"c":104.31,"v":1093100},{"d":"2022-07-29","o":104.67,"h":106.43,"l":102.46,"c":105.7,"v":999900},{"d":"2022-08-01","o":104.68,"h":107.55,"l":103.85,"c":105.37,"v":1046800},{"d":"2022-08-02","o":104.91,"h":105.42,"l":102.73,"c":102.74,"v":529900},{"d":"2022-08-03","o":102.93,"h":104.22,"l":102.55,"c":103.53,"v":504700},{"d":"2022-08-04","o":103.13,"h":104.12,"l":102.98,"c":103.24,"v":592300},{"d":"2022-08-05","o":102.07,"h":102.68,"l":101,"c":102.22,"v":557900},{"d":"2022-08-08","o":102.83,"h":104.07,"l":102.43,"c":102.87,"v":506200},{"d":"2022-08-09","o":102.44,"h":102.44,"l":98.9,"c":99.14,"v":808400},{"d":"2022-08-10","o":101.09,"h":102.43,"l":100.72,"c":101.87,"v":791100},{"d":"2022-08-11","o":102.72,"h":103.85,"l":102.26,"c":102.83,"v":632300},{"d":"2022-08-12","o":103.94,"h":106.49,"l":102.92,"c":106.41,"v":619800},{"d":"2022-08-15","o":105.91,"h":107.44,"l":105.4,"c":107.2,"v":612100},{"d":"2022-08-16","o":106.46,"h":109.3,"l":106.36,"c":108.46,"v":673800},{"d":"2022-08-17","o":107.23,"h":109.19,"l":106.42,"c":108.57,"v":972800},{"d":"2022-08-18","o":108.6,"h":109.17,"l":108.43,"c":109.11,"v":466100},{"d":"2022-08-19","o":108.3,"h":108.3,"l":106.07,"c":106.45,"v":565700},{"d":"2022-08-22","o":104.99,"h":104.99,"l":103.01,"c":103.14,"v":316900},{"d":"2022-08-23","o":102.79,"h":103.37,"l":101.86,"c":101.92,"v":369600},{"d":"2022-08-24","o":101.59,"h":102.21,"l":100.96,"c":101.87,"v":460300},{"d":"2022-08-25","o":101.81,"h":103.48,"l":101.81,"c":103.32,"v":528100},{"d":"2022-08-26","o":103.28,"h":103.79,"l":97.66,"c":97.66,"v":742000},{"d":"2022-08-29","o":96.92,"h":97.45,"l":96.25,"c":96.72,"v":532000},{"d":"2022-08-30","o":97.41,"h":97.7,"l":95.43,"c":96.69,"v":503200},{"d":"2022-08-31","o":97.44,"h":97.8,"l":94.85,"c":95.1,"v":979100},{"d":"2022-09-01","o":94.9,"h":95.94,"l":93.72,"c":95.73,"v":664400},{"d":"2022-09-02","o":97.6,"h":97.6,"l":94.4,"c":94.89,"v":402300},{"d":"2022-09-06","o":94.92,"h":95.44,"l":93.66,"c":94.64,"v":569900},{"d":"2022-09-07","o":95,"h":98.02,"l":94.53,"c":98,"v":706500},{"d":"2022-09-08","o":96.94,"h":98.84,"l":96.23,"c":98.15,"v":535600},{"d":"2022-09-09","o":98.58,"h":99.94,"l":98.58,"c":99.63,"v":553100},{"d":"2022-09-12","o":100.38,"h":102.17,"l":99.94,"c":101.21,"v":889600},{"d":"2022-09-13","o":97.99,"h":98.29,"l":95.66,"c":95.89,"v":756900},{"d":"2022-09-14","o":95.61,"h":95.92,"l":93.82,"c":95.15,"v":908400},{"d":"2022-09-15","o":94.69,"h":96.5,"l":92.97,"c":93.15,"v":759400},{"d":"2022-09-16","o":92.06,"h":92.11,"l":89.56,"c":89.69,"v":2627200},{"d":"2022-09-19","o":89.11,"h":92.22,"l":89.01,"c":92.21,"v":546100},{"d":"2022-09-20","o":91.21,"h":91.4,"l":89.02,"c":91.1,"v":1139200},{"d":"2022-09-21","o":91.7,"h":94.14,"l":91.13,"c":91.13,"v":1252700},{"d":"2022-09-22","o":90.77,"h":91.54,"l":89.87,"c":90.63,"v":1316200},{"d":"2022-09-23","o":89.99,"h":92.29,"l":89.5,"c":92.04,"v":1166500},{"d":"2022-09-26","o":92.18,"h":92.85,"l":89.77,"c":90.19,"v":895500},{"d":"2022-09-27","o":91.24,"h":91.43,"l":88.54,"c":88.99,"v":952300},{"d":"2022-09-28","o":90.05,"h":92.22,"l":89.38,"c":91.8,"v":763500},{"d":"2022-09-29","o":90.59,"h":90.59,"l":88.4,"c":89.27,"v":919500},{"d":"2022-09-30","o":89.4,"h":91.5,"l":88.29,"c":89.68,"v":837400},{"d":"2022-10-03","o":90.27,"h":93.54,"l":90.09,"c":92.45,"v":908500},{"d":"2022-10-04","o":93.52,"h":95.91,"l":93.52,"c":95.84,"v":958700},{"d":"2022-10-05","o":94.47,"h":96.95,"l":94.17,"c":95.96,"v":808200},{"d":"2022-10-06","o":95.85,"h":96.39,"l":93.99,"c":94.41,"v":532600},{"d":"2022-10-07","o":93.1,"h":93.68,"l":91.48,"c":92.42,"v":615600},{"d":"2022-10-10","o":93.13,"h":93.49,"l":91.02,"c":91.79,"v":389800},{"d":"2022-10-11","o":91.29,"h":92.83,"l":90.58,"c":91.58,"v":609600},{"d":"2022-10-12","o":91.22,"h":91.43,"l":89.93,"c":90.5,"v":730000},{"d":"2022-10-13","o":89,"h":92.63,"l":87.33,"c":92.2,"v":831600},{"d":"2022-10-14","o":92.85,"h":93.9,"l":89.64,"c":89.94,"v":684500},{"d":"2022-10-17","o":91.8,"h":93.9,"l":91.8,"c":93.53,"v":713400},{"d":"2022-10-18","o":95.83,"h":96.63,"l":94.49,"c":95.18,"v":897000},{"d":"2022-10-19","o":94.16,"h":94.55,"l":91.96,"c":92.11,"v":767700},{"d":"2022-10-20","o":91.85,"h":91.85,"l":89.59,"c":89.8,"v":795400},{"d":"2022-10-21","o":90.02,"h":93.21,"l":88.82,"c":92.79,"v":681300},{"d":"2022-10-24","o":93.62,"h":94.83,"l":92.14,"c":94.36,"v":486900},{"d":"2022-10-25","o":94.4,"h":97.99,"l":94.4,"c":97.54,"v":994000},{"d":"2022-10-26","o":98.09,"h":98.77,"l":96.58,"c":97.33,"v":898100},{"d":"2022-10-27","o":105.07,"h":105.07,"l":100.5,"c":103.46,"v":1575800},{"d":"2022-10-28","o":103.46,"h":106.73,"l":101.85,"c":106.19,"v":860300},{"d":"2022-10-31","o":105.28,"h":106.22,"l":103.72,"c":104.77,"v":864300},{"d":"2022-11-01","o":107.24,"h":107.92,"l":105.73,"c":106.56,"v":790100},{"d":"2022-11-02","o":106.24,"h":106.44,"l":101.85,"c":102.01,"v":1118400},{"d":"2022-11-03","o":100.72,"h":103.18,"l":100.19,"c":102.34,"v":1076400},{"d":"2022-11-04","o":104.1,"h":104.77,"l":100.88,"c":103.12,"v":804200},{"d":"2022-11-07","o":103.5,"h":107.35,"l":102.76,"c":107.07,"v":775800},{"d":"2022-11-08","o":107.55,"h":109.24,"l":105.73,"c":106.78,"v":610100},{"d":"2022-11-09","o":105.92,"h":106.72,"l":103.98,"c":104.37,"v":530100},{"d":"2022-11-10","o":108.79,"h":114.23,"l":107.79,"c":113.98,"v":1323100},{"d":"2022-11-11","o":114.32,"h":116.98,"l":113.17,"c":113.57,"v":993700},{"d":"2022-11-14","o":112.87,"h":113.98,"l":110.79,"c":110.95,"v":567600},{"d":"2022-11-15","o":112.83,"h":113.76,"l":111.54,"c":112.64,"v":506700},{"d":"2022-11-16","o":112.39,"h":112.82,"l":110.17,"c":111.05,"v":467400},{"d":"2022-11-17","o":109.42,"h":110.79,"l":107.72,"c":110.77,"v":591900},{"d":"2022-11-18","o":112.41,"h":113.12,"l":111.18,"c":112.96,"v":681600},{"d":"2022-11-21","o":112.68,"h":113.44,"l":112.01,"c":112.66,"v":550800},{"d":"2022-11-22","o":113.29,"h":114.36,"l":112.9,"c":113.94,"v":440800},{"d":"2022-11-23","o":114.29,"h":114.98,"l":113.56,"c":113.99,"v":300100},{"d":"2022-11-25","o":113.42,"h":114.37,"l":112.58,"c":114.32,"v":192400},{"d":"2022-11-28","o":113.41,"h":113.81,"l":111.61,"c":112.25,"v":502500},{"d":"2022-11-29","o":111.82,"h":112.86,"l":110.74,"c":110.77,"v":349500},{"d":"2022-11-30","o":110.35,"h":113.67,"l":108.76,"c":113.65,"v":896700},{"d":"2022-12-01","o":115.12,"h":116.18,"l":114,"c":114.06,"v":521200},{"d":"2022-12-02","o":112.63,"h":115.02,"l":112.44,"c":114.52,"v":286300},{"d":"2022-12-05","o":112.27,"h":112.49,"l":109.7,"c":111.02,"v":752400},{"d":"2022-12-06","o":111.38,"h":111.38,"l":107.49,"c":109.17,"v":423400},{"d":"2022-12-07","o":109.24,"h":109.83,"l":108.06,"c":109.15,"v":575800},{"d":"2022-12-08","o":110,"h":112.31,"l":109.77,"c":110.86,"v":463100},{"d":"2022-12-09","o":110.19,"h":111.47,"l":109.05,"c":109.13,"v":383700},{"d":"2022-12-12","o":109.08,"h":110.81,"l":108.2,"c":110.25,"v":692100},{"d":"2022-12-13","o":114.74,"h":114.8,"l":111.28,"c":111.83,"v":559900},{"d":"2022-12-14","o":112.08,"h":112.25,"l":109,"c":109.77,"v":690600},{"d":"2022-12-15","o":107.64,"h":107.89,"l":105.27,"c":105.71,"v":760100},{"d":"2022-12-16","o":104.5,"h":105.4,"l":103.18,"c":103.86,"v":1163600},{"d":"2022-12-19","o":103.33,"h":106.34,"l":103.33,"c":104.57,"v":835400},{"d":"2022-12-20","o":104.14,"h":105.63,"l":103.97,"c":104.48,"v":530000},{"d":"2022-12-21","o":105.26,"h":106.87,"l":104.92,"c":106.75,"v":504800},{"d":"2022-12-22","o":105.16,"h":105.36,"l":103.3,"c":105.18,"v":426100},{"d":"2022-12-23","o":104.89,"h":105.58,"l":104.28,"c":105.03,"v":390500},{"d":"2022-12-27","o":104.93,"h":106.09,"l":104.24,"c":105.98,"v":443000},{"d":"2022-12-28","o":106.35,"h":106.8,"l":104.13,"c":104.32,"v":269200},{"d":"2022-12-29","o":105.09,"h":106.83,"l":104.42,"c":106.74,"v":302700},{"d":"2022-12-30","o":105.69,"h":106.01,"l":104.49,"c":105.26,"v":292300},{"d":"2023-01-03","o":107.75,"h":108.58,"l":106.53,"c":107.7,"v":656400},{"d":"2023-01-04","o":108.87,"h":109.29,"l":107.41,"c":109.24,"v":532000},{"d":"2023-01-05","o":108.77,"h":109.49,"l":106.81,"c":107.75,"v":712400},{"d":"2023-01-06","o":108.96,"h":112.29,"l":108.68,"c":111.42,"v":528300},{"d":"2023-01-09","o":112.38,"h":113.94,"l":111.01,"c":112.27,"v":632700},{"d":"2023-01-10","o":111.5,"h":112.54,"l":111.2,"c":112.04,"v":557900},{"d":"2023-01-11","o":112.64,"h":114.41,"l":112.21,"c":114.11,"v":556000},{"d":"2023-01-12","o":114.33,"h":114.33,"l":112.86,"c":113.51,"v":488100},{"d":"2023-01-13","o":112.96,"h":114.37,"l":111.66,"c":113.76,"v":559300},{"d":"2023-01-17","o":113.84,"h":114.04,"l":112.46,"c":112.79,"v":485600},{"d":"2023-01-18","o":113.13,"h":114.05,"l":110.51,"c":110.96,"v":760000},{"d":"2023-01-19","o":110.39,"h":110.39,"l":108.07,"c":108.26,"v":573800},{"d":"2023-01-20","o":108.73,"h":111.49,"l":108.6,"c":111.3,"v":674300},{"d":"2023-01-23","o":111.73,"h":112.72,"l":111.17,"c":112.09,"v":482200},{"d":"2023-01-24","o":111.63,"h":113.74,"l":110.82,"c":113.39,"v":382800},{"d":"2023-01-25","o":112.11,"h":113.44,"l":111.89,"c":113.35,"v":296100},{"d":"2023-01-26","o":114,"h":114.84,"l":112.96,"c":113.25,"v":396600},{"d":"2023-01-27","o":112.72,"h":114.86,"l":112.72,"c":114.28,"v":531700},{"d":"2023-01-30","o":113.37,"h":115.27,"l":113.09,"c":114.45,"v":554400},{"d":"2023-01-31","o":115.11,"h":117.58,"l":114.14,"c":117.55,"v":691200},{"d":"2023-02-01","o":116.53,"h":120.63,"l":115.8,"c":120.05,"v":634800},{"d":"2023-02-02","o":121.23,"h":123.46,"l":120.46,"c":121.74,"v":988300},{"d":"2023-02-03","o":120.41,"h":123.31,"l":120.34,"c":122.93,"v":673500},{"d":"2023-02-06","o":121.97,"h":123.2,"l":120.68,"c":120.87,"v":475900},{"d":"2023-02-07","o":119.71,"h":120.64,"l":117.17,"c":120.26,"v":507200},{"d":"2023-02-08","o":119.64,"h":121.17,"l":119.27,"c":120.15,"v":470000},{"d":"2023-02-09","o":121.28,"h":121.38,"l":118.12,"c":118.58,"v":687500},{"d":"2023-02-10","o":118.61,"h":119.41,"l":117.73,"c":118.08,"v":462800},{"d":"2023-02-13","o":118.5,"h":120.14,"l":118.03,"c":119.92,"v":671900},{"d":"2023-02-14","o":119.03,"h":120.42,"l":118.25,"c":119.86,"v":375000},{"d":"2023-02-15","o":118.84,"h":121.78,"l":118.56,"c":121.58,"v":437300},{"d":"2023-02-16","o":119.24,"h":120.07,"l":118.18,"c":118.75,"v":656600},{"d":"2023-02-17","o":118.49,"h":118.89,"l":116.46,"c":118.6,"v":839000},{"d":"2023-02-21","o":117.36,"h":118.05,"l":113.61,"c":115.01,"v":1217800},{"d":"2023-02-22","o":118.08,"h":118.08,"l":112.06,"c":113.14,"v":1645000},{"d":"2023-02-23","o":114.96,"h":116.03,"l":112.3,"c":113.78,"v":1453400},{"d":"2023-02-24","o":112.25,"h":113.81,"l":111.37,"c":113.01,"v":1048900},{"d":"2023-02-27","o":114.15,"h":114.85,"l":112.03,"c":113,"v":1025300},{"d":"2023-02-28","o":112.85,"h":113.44,"l":112.2,"c":112.71,"v":1292800},{"d":"2023-03-01","o":112.1,"h":113,"l":111.81,"c":112.41,"v":841600},{"d":"2023-03-02","o":111.69,"h":112.63,"l":111.4,"c":112.51,"v":924700},{"d":"2023-03-03","o":113.24,"h":114.87,"l":112.25,"c":114.76,"v":659100},{"d":"2023-03-06","o":114.83,"h":115.78,"l":114.28,"c":114.43,"v":691400},{"d":"2023-03-07","o":114.6,"h":115.11,"l":113.08,"c":113.38,"v":675000},{"d":"2023-03-08","o":113.69,"h":114.62,"l":112.77,"c":114.35,"v":650600},{"d":"2023-03-09","o":114.73,"h":115.38,"l":111.22,"c":111.5,"v":898700},{"d":"2023-03-10","o":111.65,"h":111.65,"l":107.21,"c":107.49,"v":883100},{"d":"2023-03-13","o":106.23,"h":107.5,"l":105.17,"c":105.98,"v":874000},{"d":"2023-03-14","o":107.49,"h":108.83,"l":106.16,"c":107.62,"v":938200},{"d":"2023-03-15","o":105.37,"h":105.51,"l":101.92,"c":103.84,"v":1065900},{"d":"2023-03-16","o":103.2,"h":106.41,"l":102.08,"c":106.18,"v":1128300},{"d":"2023-03-17","o":106,"h":106.06,"l":103.11,"c":103.32,"v":1994100},{"d":"2023-03-20","o":104,"h":106.07,"l":103.62,"c":105.81,"v":938600},{"d":"2023-03-21","o":107.33,"h":107.52,"l":105.99,"c":106.92,"v":873100},{"d":"2023-03-22","o":106.59,"h":106.92,"l":103.65,"c":103.86,"v":730300},{"d":"2023-03-23","o":104.06,"h":105.34,"l":101.24,"c":102.27,"v":957300},{"d":"2023-03-24","o":101.23,"h":101.57,"l":99.57,"c":100.6,"v":877500},{"d":"2023-03-27","o":101.98,"h":102.59,"l":101.04,"c":102.4,"v":851100},{"d":"2023-03-28","o":102.75,"h":104.47,"l":102.39,"c":104.22,"v":987900},{"d":"2023-03-29","o":105.4,"h":105.61,"l":104.37,"c":105.4,"v":625500},{"d":"2023-03-30","o":106.28,"h":106.28,"l":104.73,"c":105.04,"v":460000},{"d":"2023-03-31","o":105.79,"h":106.85,"l":105.34,"c":106.73,"v":726500},{"d":"2023-04-03","o":106.19,"h":106.74,"l":104.74,"c":106.06,"v":859900},{"d":"2023-04-04","o":105.98,"h":105.98,"l":99.07,"c":99.97,"v":1311700},{"d":"2023-04-05","o":99.25,"h":99.86,"l":98.01,"c":99.19,"v":1318900},{"d":"2023-04-06","o":99.01,"h":99.75,"l":98.05,"c":99.64,"v":836800},{"d":"2023-04-10","o":98.72,"h":100.43,"l":98.72,"c":100.38,"v":526000},{"d":"2023-04-11","o":101.06,"h":102.29,"l":100.36,"c":101.33,"v":643600},{"d":"2023-04-12","o":101.99,"h":102.7,"l":101.37,"c":101.55,"v":548000},{"d":"2023-04-13","o":101.63,"h":102.68,"l":99.99,"c":102.14,"v":661400},{"d":"2023-04-14","o":102.16,"h":103.96,"l":101.65,"c":102.74,"v":1008900},{"d":"2023-04-17","o":103.14,"h":104.72,"l":102.77,"c":104.43,"v":1016900},{"d":"2023-04-18","o":105.25,"h":106.28,"l":103.49,"c":104.31,"v":765300},{"d":"2023-04-19","o":103.8,"h":104.55,"l":103.4,"c":104.18,"v":527000},{"d":"2023-04-20","o":103.6,"h":104.67,"l":103.18,"c":104.19,"v":765400},{"d":"2023-04-21","o":104.44,"h":104.45,"l":102.75,"c":102.99,"v":672300},{"d":"2023-04-24","o":103.37,"h":103.71,"l":102.25,"c":103.14,"v":861300},{"d":"2023-04-25","o":103.27,"h":104.12,"l":101.92,"c":101.95,"v":1365800},{"d":"2023-04-26","o":108.9,"h":110.54,"l":107.06,"c":107.49,"v":2946600},{"d":"2023-04-27","o":110.54,"h":112.07,"l":108.66,"c":111.44,"v":1409300},{"d":"2023-04-28","o":111.3,"h":111.9,"l":109.08,"c":110.48,"v":1233000},{"d":"2023-05-01","o":110.62,"h":111.53,"l":109.57,"c":110.68,"v":973400},{"d":"2023-05-02","o":110.97,"h":111.04,"l":108.86,"c":109.61,"v":597500},{"d":"2023-05-03","o":110.41,"h":111.24,"l":108.75,"c":108.96,"v":644800},{"d":"2023-05-04","o":108.72,"h":109.45,"l":106.97,"c":107.03,"v":527700},{"d":"2023-05-05","o":108.08,"h":108.67,"l":107.14,"c":108.09,"v":813800},{"d":"2023-05-08","o":108.38,"h":108.94,"l":107.31,"c":107.62,"v":381800},{"d":"2023-05-09","o":107.18,"h":108.27,"l":106.63,"c":107.85,"v":668200},{"d":"2023-05-10","o":108.69,"h":109.23,"l":107.06,"c":108.31,"v":605700},{"d":"2023-05-11","o":107.39,"h":109.03,"l":106.68,"c":108.87,"v":658600},{"d":"2023-05-12","o":109.49,"h":109.84,"l":107.35,"c":108.72,"v":601400},{"d":"2023-05-15","o":108.32,"h":109.42,"l":107.7,"c":109.38,"v":327400},{"d":"2023-05-16","o":108.45,"h":108.92,"l":106.45,"c":106.5,"v":512500},{"d":"2023-05-17","o":106.96,"h":109.19,"l":106.96,"c":109.05,"v":497900},{"d":"2023-05-18","o":108.74,"h":110.88,"l":108.44,"c":110.49,"v":575900},{"d":"2023-05-19","o":111.71,"h":111.71,"l":109.06,"c":109.3,"v":572200},{"d":"2023-05-22","o":109.27,"h":110.29,"l":108.5,"c":109.76,"v":403600},{"d":"2023-05-23","o":108.67,"h":109.68,"l":107.57,"c":107.86,"v":452800},{"d":"2023-05-24","o":107.84,"h":107.84,"l":105.84,"c":106.28,"v":490800},{"d":"2023-05-25","o":106.57,"h":106.78,"l":104.43,"c":105.25,"v":598200},{"d":"2023-05-26","o":105.3,"h":107.28,"l":105.29,"c":107.1,"v":727100},{"d":"2023-05-30","o":107.4,"h":107.77,"l":106.36,"c":107.08,"v":478400},{"d":"2023-05-31","o":106.7,"h":107.28,"l":103.89,"c":104.74,"v":1533000},{"d":"2023-06-01","o":104.42,"h":105.37,"l":103.55,"c":104.76,"v":668100},{"d":"2023-06-02","o":105.97,"h":109.59,"l":105.23,"c":109.27,"v":765300},{"d":"2023-06-05","o":109.26,"h":109.55,"l":107.58,"c":108.47,"v":573000},{"d":"2023-06-06","o":108.86,"h":110.72,"l":108.86,"c":110.17,"v":663800},{"d":"2023-06-07","o":110.15,"h":113.76,"l":110.06,"c":113.08,"v":708100},{"d":"2023-06-08","o":112.57,"h":113.69,"l":112.11,"c":113.1,"v":636600},{"d":"2023-06-09","o":113.27,"h":113.72,"l":112.18,"c":112.65,"v":407400},{"d":"2023-06-12","o":113.04,"h":115.23,"l":112.45,"c":114.59,"v":808600},{"d":"2023-06-13","o":114.59,"h":118.04,"l":114.59,"c":117.77,"v":928200},{"d":"2023-06-14","o":117.85,"h":118.69,"l":116.32,"c":116.77,"v":1023900},{"d":"2023-06-15","o":116.6,"h":119.32,"l":116.05,"c":118.94,"v":857300},{"d":"2023-06-16","o":119.88,"h":119.96,"l":117.54,"c":118.43,"v":2882000},{"d":"2023-06-20","o":117.25,"h":119.01,"l":117.2,"c":118.22,"v":800400},{"d":"2023-06-21","o":117.57,"h":119.98,"l":117.37,"c":119.42,"v":729100},{"d":"2023-06-22","o":119.44,"h":119.98,"l":116.18,"c":116.39,"v":898700},{"d":"2023-06-23","o":115.61,"h":116.56,"l":114.68,"c":115.5,"v":1110500},{"d":"2023-06-26","o":115.83,"h":117.57,"l":115.58,"c":117.17,"v":613400},{"d":"2023-06-27","o":117.61,"h":119.32,"l":117.26,"c":118.99,"v":481200},{"d":"2023-06-28","o":118.61,"h":119.07,"l":117.09,"c":118.16,"v":514700},{"d":"2023-06-29","o":118,"h":119.63,"l":118,"c":119.58,"v":544900},{"d":"2023-06-30","o":120,"h":120.84,"l":119.52,"c":120.02,"v":738200},{"d":"2023-07-03","o":119.12,"h":119.95,"l":117.44,"c":118.75,"v":483200},{"d":"2023-07-05","o":117.51,"h":117.79,"l":116.04,"c":116.57,"v":666200},{"d":"2023-07-06","o":115.11,"h":115.68,"l":114.34,"c":115.42,"v":743400},{"d":"2023-07-07","o":115.34,"h":117.86,"l":115.25,"c":116.79,"v":493600},{"d":"2023-07-10","o":116.82,"h":118.93,"l":116.82,"c":118.56,"v":512000},{"d":"2023-07-11","o":119.23,"h":121.67,"l":118.84,"c":121.4,"v":832500},{"d":"2023-07-12","o":122.98,"h":123.19,"l":121.6,"c":122.35,"v":689500},{"d":"2023-07-13","o":122.12,"h":122.92,"l":121.4,"c":122.78,"v":482300},{"d":"2023-07-14","o":122.65,"h":123.04,"l":121.8,"c":122.74,"v":386900},{"d":"2023-07-17","o":122.5,"h":124.58,"l":121.87,"c":124.19,"v":632200},{"d":"2023-07-18","o":123.92,"h":126.05,"l":123.76,"c":125.6,"v":789900},{"d":"2023-07-19","o":125.02,"h":126.36,"l":125.01,"c":125.8,"v":935300},{"d":"2023-07-20","o":126.36,"h":126.36,"l":124.06,"c":124.62,"v":871100},{"d":"2023-07-21","o":124.94,"h":125.68,"l":124.59,"c":125.19,"v":752900},{"d":"2023-07-24","o":125.46,"h":126.5,"l":125.01,"c":126.35,"v":793200},{"d":"2023-07-25","o":125.57,"h":128.36,"l":125.38,"c":127.07,"v":1216500},{"d":"2023-07-26","o":120.44,"h":123.43,"l":115.55,"c":117.3,"v":2476200},{"d":"2023-07-27","o":118.19,"h":120.22,"l":114.94,"c":115.51,"v":1389300},{"d":"2023-07-28","o":116.97,"h":117.05,"l":114.39,"c":114.99,"v":986100},{"d":"2023-07-31","o":118.4,"h":118.79,"l":116.28,"c":116.86,"v":1076000},{"d":"2023-08-01","o":116.22,"h":117.13,"l":115.41,"c":116.13,"v":761000},{"d":"2023-08-02","o":115.39,"h":115.8,"l":114.04,"c":114.48,"v":615700},{"d":"2023-08-03","o":113.16,"h":113.37,"l":111.34,"c":111.59,"v":1171000},{"d":"2023-08-04","o":112.84,"h":113.39,"l":111.54,"c":111.91,"v":626600},{"d":"2023-08-07","o":112.04,"h":113.26,"l":111.85,"c":113.22,"v":602000},{"d":"2023-08-08","o":111.79,"h":112.08,"l":110.55,"c":111.81,"v":710800},{"d":"2023-08-09","o":111.35,"h":111.98,"l":110.44,"c":110.91,"v":762400},{"d":"2023-08-10","o":111.1,"h":111.77,"l":109.93,"c":111.28,"v":772000},{"d":"2023-08-11","o":111.02,"h":113.08,"l":111.01,"c":111.41,"v":700900},{"d":"2023-08-14","o":111.57,"h":112.43,"l":110.69,"c":112.32,"v":698300},{"d":"2023-08-15","o":111.41,"h":111.98,"l":108.74,"c":109.25,"v":906000},{"d":"2023-08-16","o":109.56,"h":110.66,"l":107.68,"c":107.77,"v":739100},{"d":"2023-08-17","o":107.65,"h":108.63,"l":105.5,"c":105.87,"v":870700},{"d":"2023-08-18","o":105.54,"h":107.87,"l":105.11,"c":107.63,"v":907000},{"d":"2023-08-21","o":107.6,"h":108.09,"l":106.09,"c":107.44,"v":784700},{"d":"2023-08-22","o":107.75,"h":108.44,"l":107.46,"c":107.79,"v":671400},{"d":"2023-08-23","o":108.37,"h":111.2,"l":108.37,"c":110.43,"v":943500},{"d":"2023-08-24","o":109.67,"h":110.88,"l":108.35,"c":108.38,"v":712600},{"d":"2023-08-25","o":109.33,"h":110.19,"l":108.33,"c":109.84,"v":769400},{"d":"2023-08-28","o":110.47,"h":111.61,"l":110.21,"c":110.81,"v":575100},{"d":"2023-08-29","o":110.72,"h":113.17,"l":110.72,"c":112.76,"v":716600},{"d":"2023-08-30","o":112.76,"h":114.76,"l":112.76,"c":113.57,"v":776100},{"d":"2023-08-31","o":114.03,"h":115.11,"l":113.37,"c":113.81,"v":1014100},{"d":"2023-09-01","o":114.58,"h":115.68,"l":114.39,"c":114.75,"v":528000},{"d":"2023-09-05","o":114.51,"h":114.95,"l":111.08,"c":111.14,"v":681400},{"d":"2023-09-06","o":109.26,"h":111.48,"l":107.82,"c":108.47,"v":1301100},{"d":"2023-09-07","o":108.18,"h":108.62,"l":107.26,"c":108.03,"v":893600},{"d":"2023-09-08","o":108.31,"h":108.9,"l":107.4,"c":108.1,"v":614500},{"d":"2023-09-11","o":108.95,"h":108.95,"l":107.78,"c":108.27,"v":628500},{"d":"2023-09-12","o":107.2,"h":108.23,"l":106.63,"c":106.76,"v":586700},{"d":"2023-09-13","o":106.49,"h":107.35,"l":105.11,"c":105.56,"v":465600},{"d":"2023-09-14","o":106.44,"h":106.99,"l":105.46,"c":106.31,"v":343000},{"d":"2023-09-15","o":105.11,"h":106.52,"l":104.77,"c":105.68,"v":1423500},{"d":"2023-09-18","o":105.74,"h":106.19,"l":104.63,"c":105.18,"v":545500},{"d":"2023-09-19","o":104.93,"h":105.92,"l":104.27,"c":105.84,"v":685300},{"d":"2023-09-20","o":106.68,"h":107.36,"l":104.17,"c":104.25,"v":648200},{"d":"2023-09-21","o":103.66,"h":104.74,"l":102.84,"c":103.85,"v":736200},{"d":"2023-09-22","o":104.08,"h":104.85,"l":103.36,"c":103.82,"v":513200},{"d":"2023-09-25","o":103.1,"h":104.5,"l":103.1,"c":103.99,"v":414700},{"d":"2023-09-26","o":103.1,"h":103.73,"l":101.93,"c":102.09,"v":545400},{"d":"2023-09-27","o":103.09,"h":104.03,"l":102.58,"c":103.29,"v":571200},{"d":"2023-09-28","o":102.91,"h":105.25,"l":102.85,"c":104.26,"v":548700},{"d":"2023-09-29","o":105.16,"h":105.3,"l":103.91,"c":104.2,"v":653200},{"d":"2023-10-02","o":104,"h":104.59,"l":102.52,"c":103.13,"v":674800},{"d":"2023-10-03","o":102.66,"h":104.07,"l":101.95,"c":102.78,"v":606900},{"d":"2023-10-04","o":103.13,"h":104.3,"l":102.48,"c":104.12,"v":615500},{"d":"2023-10-05","o":103.95,"h":104.08,"l":102.08,"c":102.75,"v":611100},{"d":"2023-10-06","o":101.99,"h":104.4,"l":101.42,"c":103.69,"v":680700},{"d":"2023-10-09","o":102.75,"h":104.96,"l":102.17,"c":104.45,"v":371400},{"d":"2023-10-10","o":105,"h":106.57,"l":104.53,"c":105.47,"v":471700},{"d":"2023-10-11","o":105.54,"h":106.37,"l":105.2,"c":105.97,"v":330400},{"d":"2023-10-12","o":105.95,"h":105.96,"l":103.13,"c":103.94,"v":467700},{"d":"2023-10-13","o":103.93,"h":105.06,"l":102.26,"c":103.48,"v":546300},{"d":"2023-10-16","o":104.81,"h":105.65,"l":103.76,"c":105.26,"v":470500},{"d":"2023-10-17","o":104.65,"h":106.75,"l":103.91,"c":105.59,"v":443300},{"d":"2023-10-18","o":104.08,"h":104.08,"l":99.88,"c":100.07,"v":691500},{"d":"2023-10-19","o":99.15,"h":100.87,"l":98.03,"c":98.56,"v":566100},{"d":"2023-10-20","o":98.56,"h":98.7,"l":96.39,"c":97,"v":1194900},{"d":"2023-10-23","o":96.54,"h":97.89,"l":96.54,"c":96.87,"v":694000},{"d":"2023-10-24","o":97.76,"h":98.79,"l":96.78,"c":97.11,"v":588500},{"d":"2023-10-25","o":96.56,"h":97.97,"l":95.94,"c":96.52,"v":1030300},{"d":"2023-10-26","o":97.53,"h":98.25,"l":96.72,"c":97.25,"v":812400},{"d":"2023-10-27","o":97.12,"h":98.44,"l":96.9,"c":97.43,"v":748000},{"d":"2023-10-30","o":98.23,"h":98.76,"l":96.47,"c":97.71,"v":1148800},{"d":"2023-10-31","o":102.13,"h":104.99,"l":95.97,"c":98.36,"v":2026900},{"d":"2023-11-01","o":98.59,"h":100.25,"l":97.1,"c":98.92,"v":1169700},{"d":"2023-11-02","o":100.38,"h":101.2,"l":98.21,"c":99.13,"v":776300},{"d":"2023-11-03","o":100.84,"h":102.33,"l":100.29,"c":101.89,"v":686900},{"d":"2023-11-06","o":101.9,"h":102.35,"l":101.44,"c":101.73,"v":813900},{"d":"2023-11-07","o":101.16,"h":101.9,"l":100.22,"c":101.41,"v":461400},{"d":"2023-11-08","o":101.89,"h":102.74,"l":101.52,"c":102.07,"v":813800},{"d":"2023-11-09","o":102.44,"h":102.86,"l":101.11,"c":101.13,"v":669900},{"d":"2023-11-10","o":102.05,"h":103.67,"l":101.44,"c":103.49,"v":599700},{"d":"2023-11-13","o":102.75,"h":103.41,"l":102.15,"c":103.23,"v":666500},{"d":"2023-11-14","o":105.29,"h":106.31,"l":104.28,"c":105.93,"v":1016200},{"d":"2023-11-15","o":106.38,"h":107.38,"l":105.65,"c":106.67,"v":661700},{"d":"2023-11-16","o":106.61,"h":107.35,"l":105.76,"c":105.95,"v":428100},{"d":"2023-11-17","o":106.96,"h":106.96,"l":105.51,"c":106.35,"v":411900},{"d":"2023-11-20","o":106.27,"h":106.47,"l":104.62,"c":105.74,"v":441800},{"d":"2023-11-21","o":105.52,"h":105.62,"l":103.85,"c":104.16,"v":712100},{"d":"2023-11-22","o":104.67,"h":105.36,"l":104.24,"c":104.67,"v":439000},{"d":"2023-11-24","o":104.91,"h":105.2,"l":104.39,"c":105.04,"v":196400},{"d":"2023-11-27","o":104.47,"h":104.64,"l":103.55,"c":104.15,"v":636700},{"d":"2023-11-28","o":103.91,"h":105.05,"l":103.19,"c":104.12,"v":604500},{"d":"2023-11-29","o":105.12,"h":106.24,"l":104.5,"c":104.59,"v":476600},{"d":"2023-11-30","o":104.82,"h":106.35,"l":103.57,"c":106.09,"v":1287900},{"d":"2023-12-01","o":106.34,"h":108.79,"l":105.32,"c":108.69,"v":689300},{"d":"2023-12-04","o":106.6,"h":108.46,"l":105.94,"c":107.05,"v":661000},{"d":"2023-12-05","o":106.09,"h":106.81,"l":105.24,"c":105.52,"v":509600},{"d":"2023-12-06","o":106.17,"h":106.54,"l":104.88,"c":105.13,"v":969600},{"d":"2023-12-07","o":105.33,"h":105.77,"l":104.25,"c":105.09,"v":729900},{"d":"2023-12-08","o":107,"h":112.36,"l":106.66,"c":110.34,"v":2081100},{"d":"2023-12-11","o":110.05,"h":110.65,"l":109.01,"c":109.78,"v":756100},{"d":"2023-12-12","o":109.1,"h":110.31,"l":108.19,"c":109.75,"v":699100},{"d":"2023-12-13","o":109.33,"h":111.81,"l":107.92,"c":111.25,"v":870200},{"d":"2023-12-14","o":112.37,"h":118.94,"l":112.26,"c":118.58,"v":1939900},{"d":"2023-12-15","o":117.86,"h":118.63,"l":116.87,"c":117.52,"v":1580900},{"d":"2023-12-18","o":118.3,"h":118.3,"l":116.93,"c":117.95,"v":744200},{"d":"2023-12-19","o":118.85,"h":119.57,"l":118.32,"c":119.52,"v":873000},{"d":"2023-12-20","o":119.28,"h":122.6,"l":119.17,"c":120.54,"v":1634200},{"d":"2023-12-21","o":121.39,"h":123.2,"l":121.2,"c":123.01,"v":1212600},{"d":"2023-12-22","o":124.09,"h":126.13,"l":123.45,"c":126.12,"v":1683600},{"d":"2023-12-26","o":126.29,"h":127.62,"l":125.46,"c":127.48,"v":778400},{"d":"2023-12-27","o":127.52,"h":128.43,"l":126.61,"c":127.59,"v":1011100},{"d":"2023-12-28","o":127.2,"h":127.54,"l":126.44,"c":126.86,"v":714100},{"d":"2023-12-29","o":126.14,"h":127.17,"l":125.47,"c":126.69,"v":672700},{"d":"2024-01-02","o":125.92,"h":126.48,"l":123.48,"c":124.25,"v":1003700},{"d":"2024-01-03","o":123.04,"h":123.04,"l":120.66,"c":121.51,"v":825800},{"d":"2024-01-04","o":121.56,"h":122.93,"l":121.09,"c":122.27,"v":751000},{"d":"2024-01-05","o":122.28,"h":123.3,"l":121.93,"c":122.78,"v":660100},{"d":"2024-01-08","o":123.04,"h":124.09,"l":122.66,"c":123.73,"v":697500},{"d":"2024-01-09","o":122.65,"h":124.08,"l":122.65,"c":124.05,"v":519000},{"d":"2024-01-10","o":123.44,"h":124.37,"l":121.88,"c":122.1,"v":868400},{"d":"2024-01-11","o":121.85,"h":122.18,"l":119.83,"c":120.67,"v":863000},{"d":"2024-01-12","o":121.99,"h":121.99,"l":119.17,"c":119.78,"v":550900},{"d":"2024-01-16","o":118.82,"h":119.45,"l":117.17,"c":119.41,"v":900400},{"d":"2024-01-17","o":118.52,"h":119.63,"l":117.94,"c":118.72,"v":922200},{"d":"2024-01-18","o":119.26,"h":121.26,"l":119.26,"c":121.17,"v":599700},{"d":"2024-01-19","o":121.26,"h":122.51,"l":120.17,"c":122.19,"v":673700},{"d":"2024-01-22","o":123.16,"h":125.41,"l":122.99,"c":125.39,"v":795000},{"d":"2024-01-23","o":125.47,"h":126.14,"l":122.75,"c":124.33,"v":521400},{"d":"2024-01-24","o":125.43,"h":125.43,"l":122.5,"c":122.93,"v":487400},{"d":"2024-01-25","o":124.79,"h":125.81,"l":123.57,"c":125.76,"v":577400},{"d":"2024-01-26","o":125.72,"h":126.25,"l":124.72,"c":124.87,"v":510900},{"d":"2024-01-29","o":124.66,"h":126.89,"l":124.1,"c":126.86,"v":638200},{"d":"2024-01-30","o":126.02,"h":127.33,"l":125.63,"c":126.19,"v":479700},{"d":"2024-01-31","o":125.76,"h":126.4,"l":123.71,"c":123.89,"v":619400},{"d":"2024-02-01","o":124.95,"h":127.27,"l":124.01,"c":127.23,"v":774300},{"d":"2024-02-02","o":126.3,"h":128.42,"l":125.08,"c":127.63,"v":585300},{"d":"2024-02-05","o":126.2,"h":126.75,"l":123.89,"c":125.76,"v":598100},{"d":"2024-02-06","o":125.05,"h":126.45,"l":125.05,"c":126.03,"v":338800},{"d":"2024-02-07","o":126.93,"h":127.59,"l":126.07,"c":126.94,"v":548700},{"d":"2024-02-08","o":128.76,"h":130.59,"l":127.83,"c":130.52,"v":755700},{"d":"2024-02-09","o":130.19,"h":132.95,"l":130.19,"c":131.91,"v":780400},{"d":"2024-02-12","o":131.67,"h":133.93,"l":131.59,"c":133.57,"v":766100},{"d":"2024-02-13","o":129,"h":130.67,"l":128.22,"c":129.59,"v":840700},{"d":"2024-02-14","o":131.07,"h":131.31,"l":129.04,"c":131.18,"v":694500},{"d":"2024-02-15","o":132.03,"h":133.66,"l":131.4,"c":133.31,"v":680700},{"d":"2024-02-16","o":132.58,"h":134.89,"l":131.95,"c":132.42,"v":1005600},{"d":"2024-02-20","o":128.19,"h":136.91,"l":128.05,"c":132.06,"v":1527700},{"d":"2024-02-21","o":131.6,"h":132.53,"l":128.75,"c":131.11,"v":1072700},{"d":"2024-02-22","o":132.47,"h":133.32,"l":127.27,"c":129.66,"v":1321600},{"d":"2024-02-23","o":127.75,"h":129.86,"l":127.51,"c":129.09,"v":931600},{"d":"2024-02-26","o":128.77,"h":129.62,"l":128.22,"c":128.49,"v":877500},{"d":"2024-02-27","o":131.7,"h":131.7,"l":128.69,"c":129.29,"v":950000},{"d":"2024-02-28","o":128.88,"h":129.82,"l":127.96,"c":128.16,"v":819900},{"d":"2024-02-29","o":128.6,"h":129.6,"l":127.79,"c":127.87,"v":1731600},{"d":"2024-03-01","o":127.55,"h":128,"l":126.48,"c":126.8,"v":1435600},{"d":"2024-03-04","o":126.43,"h":129.89,"l":125.78,"c":128.79,"v":1176300},{"d":"2024-03-05","o":128.22,"h":129.43,"l":126.57,"c":127.53,"v":764800},{"d":"2024-03-06","o":128.28,"h":129.38,"l":127.17,"c":128.41,"v":588800},{"d":"2024-03-07","o":129.36,"h":131.95,"l":129.04,"c":131.9,"v":1376200},{"d":"2024-03-08","o":132.52,"h":134.5,"l":130.65,"c":130.85,"v":803000},{"d":"2024-03-11","o":130.48,"h":131.39,"l":129.35,"c":131.04,"v":720500},{"d":"2024-03-12","o":131.29,"h":133.6,"l":130.37,"c":133.08,"v":806400},{"d":"2024-03-13","o":133.03,"h":134.4,"l":132.29,"c":132.76,"v":959200},{"d":"2024-03-14","o":132.39,"h":132.69,"l":128.66,"c":130.06,"v":920400},{"d":"2024-03-15","o":129,"h":131.6,"l":129,"c":130.39,"v":1538700},{"d":"2024-03-18","o":131.45,"h":131.88,"l":130.51,"c":131.34,"v":505400},{"d":"2024-03-19","o":131.3,"h":133.29,"l":131.3,"c":133.01,"v":540900},{"d":"2024-03-20","o":133.24,"h":135.35,"l":132.69,"c":135.28,"v":610400},{"d":"2024-03-21","o":135.82,"h":136.07,"l":134.79,"c":135.29,"v":670400},{"d":"2024-03-22","o":135.47,"h":135.47,"l":133.73,"c":134.12,"v":352600},{"d":"2024-03-25","o":133.75,"h":134.25,"l":132.53,"c":132.91,"v":355400},{"d":"2024-03-26","o":133.19,"h":133.94,"l":133.06,"c":133.34,"v":431300},{"d":"2024-03-27","o":134.15,"h":135,"l":133.46,"c":134.24,"v":511900},{"d":"2024-03-28","o":134.83,"h":135.05,"l":133.84,"c":134.71,"v":341200},{"d":"2024-04-01","o":134.41,"h":134.41,"l":132.18,"c":132.32,"v":300300},{"d":"2024-04-02","o":132.17,"h":132.17,"l":130.1,"c":131.58,"v":423200},{"d":"2024-04-03","o":131.34,"h":132.66,"l":131.14,"c":131.48,"v":482500},{"d":"2024-04-04","o":132.37,"h":133.92,"l":130.47,"c":131.02,"v":372800},{"d":"2024-04-05","o":131.51,"h":132.77,"l":130.45,"c":132.31,"v":351900},{"d":"2024-04-08","o":133.05,"h":133.51,"l":132.51,"c":132.86,"v":471400},{"d":"2024-04-09","o":133.43,"h":134.34,"l":131.46,"c":133.88,"v":336700},{"d":"2024-04-10","o":131.03,"h":131.75,"l":129.04,"c":129.13,"v":547500},{"d":"2024-04-11","o":129.15,"h":129.83,"l":128.01,"c":129.75,"v":471500},{"d":"2024-04-12","o":128.6,"h":129.91,"l":126.77,"c":127.42,"v":600000},{"d":"2024-04-15","o":128.85,"h":129.33,"l":125.81,"c":126.94,"v":471000},{"d":"2024-04-16","o":126.34,"h":127.07,"l":125.04,"c":126.38,"v":520000},{"d":"2024-04-17","o":127.61,"h":127.65,"l":125.6,"c":125.78,"v":576900},{"d":"2024-04-18","o":126,"h":126.83,"l":124.61,"c":124.84,"v":421300},{"d":"2024-04-19","o":125.04,"h":126.05,"l":124.61,"c":125.21,"v":328300},{"d":"2024-04-22","o":125.83,"h":126.81,"l":124.91,"c":125.42,"v":704900},{"d":"2024-04-23","o":125.7,"h":127.59,"l":125.7,"c":126.97,"v":612300},{"d":"2024-04-24","o":126.6,"h":127.64,"l":125.09,"c":126.54,"v":871200},{"d":"2024-04-25","o":126.54,"h":127.77,"l":123.16,"c":124.87,"v":932000},{"d":"2024-04-26","o":125.08,"h":125.98,"l":123.43,"c":123.85,"v":975500},{"d":"2024-04-29","o":123.95,"h":125.32,"l":123.95,"c":124.81,"v":705700},{"d":"2024-04-30","o":124.37,"h":124.74,"l":121.24,"c":121.56,"v":665200},{"d":"2024-05-01","o":121.87,"h":123.67,"l":120.29,"c":121.06,"v":691400},{"d":"2024-05-02","o":122.01,"h":122.6,"l":120.02,"c":122.26,"v":503100},{"d":"2024-05-03","o":124.17,"h":125.33,"l":122.61,"c":122.88,"v":603800},{"d":"2024-05-06","o":123.85,"h":124.99,"l":123.03,"c":124.88,"v":374200},{"d":"2024-05-07","o":125.31,"h":125.94,"l":124.15,"c":124.37,"v":612400},{"d":"2024-05-08","o":124,"h":124.66,"l":123.53,"c":124.13,"v":591600},{"d":"2024-05-09","o":124.5,"h":125.9,"l":123.93,"c":125.67,"v":670400},{"d":"2024-05-10","o":126.04,"h":126.86,"l":125.33,"c":125.99,"v":590000},{"d":"2024-05-13","o":126.59,"h":126.98,"l":125.46,"c":125.71,"v":591600},{"d":"2024-05-14","o":126.75,"h":127.61,"l":126.21,"c":127.34,"v":490600},{"d":"2024-05-15","o":128.32,"h":128.98,"l":127.87,"c":127.94,"v":420400},{"d":"2024-05-16","o":127.55,"h":128.07,"l":125.31,"c":125.39,"v":533000},{"d":"2024-05-17","o":126,"h":126.25,"l":124.02,"c":124.43,"v":507600},{"d":"2024-05-20","o":124.62,"h":124.62,"l":123.06,"c":123.24,"v":731700},{"d":"2024-05-21","o":123,"h":124.15,"l":121.69,"c":123.55,"v":628300},{"d":"2024-05-22","o":123.22,"h":123.64,"l":122.24,"c":123.07,"v":519900},{"d":"2024-05-23","o":123.41,"h":123.45,"l":120.4,"c":121.56,"v":503500},{"d":"2024-05-24","o":122.26,"h":123.6,"l":121.76,"c":122.6,"v":407800},{"d":"2024-05-28","o":122.42,"h":122.87,"l":119.8,"c":120.42,"v":536900},{"d":"2024-05-29","o":119.29,"h":119.79,"l":118.51,"c":119.39,"v":397900},{"d":"2024-05-30","o":119.91,"h":121.22,"l":119.86,"c":120.45,"v":632200},{"d":"2024-05-31","o":120.53,"h":122,"l":119.77,"c":121.82,"v":1117000},{"d":"2024-06-03","o":122.51,"h":122.51,"l":118.76,"c":120.5,"v":545500},{"d":"2024-06-04","o":117.44,"h":119.1,"l":115.97,"c":117.64,"v":719900},{"d":"2024-06-05","o":117.78,"h":118.53,"l":117.26,"c":118.26,"v":517800},{"d":"2024-06-06","o":118.16,"h":119.02,"l":116.37,"c":117.52,"v":507800},{"d":"2024-06-07","o":116.49,"h":117.54,"l":115.5,"c":116.93,"v":372600},{"d":"2024-06-10","o":116.62,"h":118.06,"l":116.38,"c":117.49,"v":533700},{"d":"2024-06-11","o":117.15,"h":117.87,"l":115.72,"c":117.31,"v":566900},{"d":"2024-06-12","o":119.64,"h":122.38,"l":119.02,"c":119.99,"v":437100},{"d":"2024-06-13","o":119.65,"h":119.95,"l":117.79,"c":119.16,"v":461000},{"d":"2024-06-14","o":116.99,"h":117.33,"l":115,"c":116.36,"v":480100},{"d":"2024-06-17","o":116.03,"h":117.22,"l":115.47,"c":116.23,"v":785700},{"d":"2024-06-18","o":116.21,"h":116.77,"l":115.75,"c":116.61,"v":884100},{"d":"2024-06-20","o":115.66,"h":117.18,"l":115.01,"c":115.75,"v":720700},{"d":"2024-06-21","o":115.56,"h":116.61,"l":113.58,"c":116.23,"v":1495400},{"d":"2024-06-24","o":117.08,"h":120.06,"l":116.55,"c":118.39,"v":825400},{"d":"2024-06-25","o":117.6,"h":118.31,"l":115.13,"c":116.13,"v":780800},{"d":"2024-06-26","o":114.88,"h":115.13,"l":113.62,"c":114.65,"v":749500},{"d":"2024-06-27","o":115.53,"h":116.39,"l":114.58,"c":116.32,"v":545500},{"d":"2024-06-28","o":116.69,"h":118.57,"l":116.65,"c":118.15,"v":2983300},{"d":"2024-07-01","o":118.54,"h":118.8,"l":115.37,"c":115.74,"v":635800},{"d":"2024-07-02","o":115.83,"h":116.49,"l":115.33,"c":116.11,"v":632800},{"d":"2024-07-03","o":116.31,"h":116.97,"l":115.38,"c":115.69,"v":247400},{"d":"2024-07-05","o":115.54,"h":115.54,"l":113.27,"c":114.95,"v":682100},{"d":"2024-07-08","o":115.5,"h":116.2,"l":114.49,"c":115.04,"v":442700},{"d":"2024-07-09","o":114.67,"h":115.37,"l":114.04,"c":114.67,"v":277100},{"d":"2024-07-10","o":114.67,"h":117.21,"l":114.3,"c":117,"v":1027300},{"d":"2024-07-11","o":118.48,"h":121.79,"l":118.25,"c":119.83,"v":732900},{"d":"2024-07-12","o":120.39,"h":123.78,"l":120.39,"c":122.93,"v":612600},{"d":"2024-07-15","o":123.13,"h":124.75,"l":122.26,"c":122.72,"v":381100},{"d":"2024-07-16","o":123.67,"h":128.29,"l":122.8,"c":128.02,"v":622400},{"d":"2024-07-17","o":127.56,"h":128.93,"l":126.03,"c":126.92,"v":578800},{"d":"2024-07-18","o":126.3,"h":130.13,"l":126.14,"c":127.41,"v":838900},{"d":"2024-07-19","o":127.97,"h":127.97,"l":124.06,"c":124.1,"v":594200},{"d":"2024-07-22","o":124.66,"h":126.79,"l":123.05,"c":126.67,"v":602000},{"d":"2024-07-23","o":125.97,"h":127.65,"l":125.35,"c":127.18,"v":796500},{"d":"2024-07-24","o":130.34,"h":131.79,"l":124.61,"c":127.86,"v":1551500},{"d":"2024-07-25","o":129.03,"h":133.96,"l":127.35,"c":132.88,"v":1312100},{"d":"2024-07-26","o":134.15,"h":137.52,"l":133.43,"c":136.77,"v":1089900},{"d":"2024-07-29","o":136.64,"h":138.68,"l":136.42,"c":137.66,"v":757700},{"d":"2024-07-30","o":138.97,"h":141.1,"l":138.01,"c":139.34,"v":991100},{"d":"2024-07-31","o":141.76,"h":141.99,"l":136.58,"c":136.81,"v":925300},{"d":"2024-08-01","o":136.6,"h":139.2,"l":131.94,"c":132.29,"v":1156100},{"d":"2024-08-02","o":130.08,"h":130.56,"l":127.83,"c":129.54,"v":1312900},{"d":"2024-08-05","o":126.95,"h":130.28,"l":125.89,"c":127.75,"v":875800},{"d":"2024-08-06","o":126.95,"h":129.7,"l":126.88,"c":127.59,"v":587800},{"d":"2024-08-07","o":128.39,"h":131.01,"l":126.46,"c":126.52,"v":813100},{"d":"2024-08-08","o":127.26,"h":129.87,"l":127.26,"c":129.46,"v":943700},{"d":"2024-08-09","o":129.39,"h":130.56,"l":128.35,"c":128.89,"v":537200},{"d":"2024-08-12","o":128.69,"h":129.89,"l":127.82,"c":128.76,"v":536100},{"d":"2024-08-13","o":129.4,"h":130.72,"l":128.73,"c":130.09,"v":412300},{"d":"2024-08-14","o":130.49,"h":131.44,"l":129.67,"c":131.09,"v":389600},{"d":"2024-08-15","o":132.85,"h":133.97,"l":131.29,"c":132.95,"v":443100},{"d":"2024-08-16","o":132.58,"h":133.12,"l":131.13,"c":131.27,"v":332500},{"d":"2024-08-19","o":132.01,"h":133.04,"l":131.69,"c":132.85,"v":413600},{"d":"2024-08-20","o":133.01,"h":133.32,"l":131.48,"c":132.21,"v":342100},{"d":"2024-08-21","o":132.88,"h":134.71,"l":132.24,"c":134.51,"v":509800},{"d":"2024-08-22","o":134.23,"h":135.52,"l":134.06,"c":135.01,"v":511700},{"d":"2024-08-23","o":136.16,"h":137.98,"l":135.2,"c":137,"v":502900},{"d":"2024-08-26","o":137.81,"h":138.61,"l":136.94,"c":137.71,"v":596500},{"d":"2024-08-27","o":137,"h":137.49,"l":135.96,"c":137.21,"v":479500},{"d":"2024-08-28","o":137.21,"h":138.54,"l":136.45,"c":136.63,"v":599500},{"d":"2024-08-29","o":137.86,"h":138.92,"l":136.26,"c":137.31,"v":375900},{"d":"2024-08-30","o":137.99,"h":139.46,"l":136.18,"c":138.84,"v":682100},{"d":"2024-09-03","o":138.7,"h":139.78,"l":135.87,"c":137,"v":539300},{"d":"2024-09-04","o":137.1,"h":137.85,"l":136.74,"c":137.35,"v":603400},{"d":"2024-09-05","o":137.5,"h":137.5,"l":134.33,"c":135.69,"v":461000},{"d":"2024-09-06","o":136.25,"h":137.43,"l":133.98,"c":134.5,"v":478600},{"d":"2024-09-09","o":135.31,"h":135.99,"l":133.97,"c":134.56,"v":691000},{"d":"2024-09-10","o":135.51,"h":136.21,"l":134.38,"c":136.16,"v":691600},{"d":"2024-09-11","o":135.79,"h":137.14,"l":133.48,"c":137.09,"v":695600},{"d":"2024-09-12","o":136.74,"h":139.25,"l":136.14,"c":139.12,"v":559600},{"d":"2024-09-13","o":139.79,"h":141.94,"l":139.31,"c":141.17,"v":520700},{"d":"2024-09-16","o":141.78,"h":143.14,"l":140.4,"c":142.72,"v":467400},{"d":"2024-09-17","o":143.38,"h":144.49,"l":142.49,"c":143.37,"v":418300},{"d":"2024-09-18","o":143.85,"h":146.41,"l":142.25,"c":143.42,"v":485200},{"d":"2024-09-19","o":146.38,"h":146.38,"l":143.05,"c":143.75,"v":867800},{"d":"2024-09-20","o":142.74,"h":142.78,"l":140.03,"c":140.4,"v":1847700},{"d":"2024-09-23","o":141.25,"h":142.88,"l":141.25,"c":142.65,"v":817500},{"d":"2024-09-24","o":142.78,"h":144.02,"l":142.71,"c":143.84,"v":442700},{"d":"2024-09-25","o":144.13,"h":144.83,"l":142.94,"c":143.39,"v":500400},{"d":"2024-09-26","o":144.56,"h":145.05,"l":143.14,"c":143.7,"v":776600},{"d":"2024-09-27","o":144.98,"h":146.46,"l":143.46,"c":143.77,"v":589500},{"d":"2024-09-30","o":143.45,"h":146.16,"l":143,"c":145.74,"v":813600},{"d":"2024-10-01","o":145.83,"h":146.76,"l":144.77,"c":144.97,"v":912300},{"d":"2024-10-02","o":144.35,"h":146.14,"l":143.01,"c":145.84,"v":794500},{"d":"2024-10-03","o":145.38,"h":146,"l":143.9,"c":145.89,"v":657200},{"d":"2024-10-04","o":146.64,"h":146.71,"l":144.23,"c":145.61,"v":691500},{"d":"2024-10-07","o":144.59,"h":146.36,"l":144.19,"c":146.01,"v":488000},{"d":"2024-10-08","o":146.58,"h":147.12,"l":144.81,"c":145.36,"v":1168300},{"d":"2024-10-09","o":145.8,"h":147.14,"l":144.54,"c":146.57,"v":900000},{"d":"2024-10-10","o":144.83,"h":145.26,"l":143.66,"c":144.64,"v":763000},{"d":"2024-10-11","o":144.63,"h":147.4,"l":144.63,"c":147.3,"v":768100},{"d":"2024-10-14","o":147.13,"h":149.66,"l":146.1,"c":149.46,"v":688400},{"d":"2024-10-15","o":149.8,"h":151.24,"l":148.35,"c":149.53,"v":1149400},{"d":"2024-10-16","o":149.85,"h":151.98,"l":149.6,"c":150.93,"v":551800},{"d":"2024-10-17","o":150.93,"h":152.94,"l":150.23,"c":152.48,"v":780800},{"d":"2024-10-18","o":155.44,"h":156.1,"l":152.92,"c":153.36,"v":820300},{"d":"2024-10-21","o":153.37,"h":154.09,"l":151.47,"c":152.01,"v":722300},{"d":"2024-10-22","o":151,"h":151.67,"l":150.02,"c":150.6,"v":982200},{"d":"2024-10-23","o":149.92,"h":152.62,"l":149.92,"c":150.86,"v":987000},{"d":"2024-10-24","o":142.34,"h":146.4,"l":141.89,"c":145.27,"v":1861100},{"d":"2024-10-25","o":145.95,"h":146.13,"l":142.6,"c":142.6,"v":1156000},{"d":"2024-10-28","o":143.13,"h":144.29,"l":142.17,"c":142.33,"v":1372700},{"d":"2024-10-29","o":140.56,"h":140.7,"l":138.81,"c":139.78,"v":1278600},{"d":"2024-10-30","o":139.35,"h":140.61,"l":138.36,"c":139.05,"v":1089400},{"d":"2024-10-31","o":138.72,"h":140.26,"l":138.53,"c":139.63,"v":1206700},{"d":"2024-11-01","o":140.39,"h":141.47,"l":138.73,"c":139.83,"v":646900},{"d":"2024-11-04","o":139.49,"h":140.95,"l":138.74,"c":139.5,"v":597800},{"d":"2024-11-05","o":139.1,"h":140.9,"l":138.73,"c":140.9,"v":645800},{"d":"2024-11-06","o":142.07,"h":142.78,"l":137.12,"c":140.93,"v":1587800},{"d":"2024-11-07","o":141.19,"h":142.78,"l":140.66,"c":142.71,"v":834400},{"d":"2024-11-08","o":143.27,"h":145.17,"l":142.31,"c":143.78,"v":650900},{"d":"2024-11-11","o":145.21,"h":145.94,"l":143.1,"c":143.43,"v":574900},{"d":"2024-11-12","o":143.01,"h":143.84,"l":141.77,"c":141.87,"v":855400},{"d":"2024-11-13","o":142.74,"h":144.31,"l":140.47,"c":140.83,"v":777600},{"d":"2024-11-14","o":141.36,"h":142.4,"l":140.87,"c":141.32,"v":790600},{"d":"2024-11-15","o":140.43,"h":141.32,"l":139.24,"c":139.76,"v":921600},{"d":"2024-11-18","o":139.24,"h":139.66,"l":138.35,"c":138.64,"v":619700},{"d":"2024-11-19","o":137.75,"h":138.82,"l":136.84,"c":138.12,"v":522400},{"d":"2024-11-20","o":138.2,"h":139.48,"l":137.13,"c":139.43,"v":638900},{"d":"2024-11-21","o":139.8,"h":141.78,"l":139.16,"c":141.41,"v":783900},{"d":"2024-11-22","o":142.29,"h":142.67,"l":140.97,"c":141.38,"v":639100},{"d":"2024-11-25","o":142.3,"h":143.94,"l":142.01,"c":142.67,"v":1658800},{"d":"2024-11-26","o":141.75,"h":142.48,"l":139.5,"c":140.39,"v":916400},{"d":"2024-11-27","o":141.25,"h":141.84,"l":139.78,"c":141.41,"v":861700},{"d":"2024-11-29","o":141.63,"h":142.51,"l":140.47,"c":140.84,"v":363700},{"d":"2024-12-02","o":140.8,"h":141.4,"l":139.42,"c":140.4,"v":825100},{"d":"2024-12-03","o":140.5,"h":141.53,"l":139.93,"c":140.49,"v":797900},{"d":"2024-12-04","o":139.79,"h":141.23,"l":139.7,"c":141.07,"v":536000},{"d":"2024-12-05","o":143.72,"h":144.42,"l":139.99,"c":140.32,"v":1293800},{"d":"2024-12-06","o":141.52,"h":141.87,"l":139.72,"c":140.49,"v":760500},{"d":"2024-12-09","o":140.66,"h":141.77,"l":140.12,"c":141.43,"v":955000},{"d":"2024-12-10","o":140.85,"h":141.83,"l":138.85,"c":140.58,"v":690500},{"d":"2024-12-11","o":141.55,"h":141.89,"l":140.17,"c":140.44,"v":638900},{"d":"2024-12-12","o":140.24,"h":140.57,"l":139.01,"c":139.25,"v":692900},{"d":"2024-12-13","o":138.37,"h":139.67,"l":137.7,"c":138.83,"v":484100},{"d":"2024-12-16","o":138.69,"h":139.34,"l":137.35,"c":137.52,"v":602600},{"d":"2024-12-17","o":136.27,"h":137.31,"l":135.59,"c":136.64,"v":856400},{"d":"2024-12-18","o":137.03,"h":138.41,"l":132.36,"c":132.48,"v":900700},{"d":"2024-12-19","o":132.66,"h":133.58,"l":130.5,"c":130.63,"v":1192800},{"d":"2024-12-20","o":130.15,"h":132.72,"l":130.15,"c":132.18,"v":2061300},{"d":"2024-12-23","o":131.48,"h":132.55,"l":130.89,"c":132.13,"v":588900},{"d":"2024-12-24","o":131.74,"h":133.13,"l":131.4,"c":133.04,"v":248800},{"d":"2024-12-26","o":132.57,"h":134,"l":132.03,"c":132.99,"v":386700},{"d":"2024-12-27","o":132,"h":133.33,"l":131.43,"c":131.97,"v":429000},{"d":"2024-12-30","o":131.34,"h":131.57,"l":129.61,"c":130.97,"v":298200},{"d":"2024-12-31","o":130.94,"h":132.22,"l":130.47,"c":130.68,"v":385900},{"d":"2025-01-02","o":131.47,"h":131.88,"l":128.36,"c":128.59,"v":523400},{"d":"2025-01-03","o":129.07,"h":130.44,"l":128.1,"c":130.18,"v":597300},{"d":"2025-01-06","o":130.41,"h":131.29,"l":128.64,"c":129.12,"v":778200},{"d":"2025-01-07","o":129.05,"h":129.51,"l":126.89,"c":127.42,"v":902900},{"d":"2025-01-08","o":126.62,"h":128.77,"l":126.33,"c":128.4,"v":1077100},{"d":"2025-01-10","o":127.12,"h":128,"l":126.03,"c":126.21,"v":741500},{"d":"2025-01-13","o":125.72,"h":128.3,"l":125.26,"c":128.26,"v":828000},{"d":"2025-01-14","o":128.87,"h":130.12,"l":128.47,"c":129.75,"v":469500},{"d":"2025-01-15","o":132.51,"h":132.93,"l":129.92,"c":130.93,"v":641100},{"d":"2025-01-16","o":130.7,"h":132.85,"l":130.62,"c":132.62,"v":552500},{"d":"2025-01-17","o":133.58,"h":134.08,"l":132.59,"c":133.59,"v":592900},{"d":"2025-01-21","o":134.67,"h":136.28,"l":134.47,"c":135.07,"v":610100},{"d":"2025-01-22","o":134.48,"h":135.29,"l":131.73,"c":132.18,"v":898800},{"d":"2025-01-23","o":132.39,"h":133.42,"l":131.37,"c":133.25,"v":704300},{"d":"2025-01-24","o":133.41,"h":133.75,"l":132.2,"c":132.53,"v":603800},{"d":"2025-01-27","o":132.83,"h":135.58,"l":132.59,"c":135.5,"v":962400},{"d":"2025-01-28","o":134.83,"h":135.46,"l":132.07,"c":132.11,"v":640100},{"d":"2025-01-29","o":131.91,"h":132.63,"l":130.88,"c":131,"v":624600},{"d":"2025-01-30","o":131.73,"h":134.38,"l":131.6,"c":133.52,"v":565800},{"d":"2025-01-31","o":133.52,"h":134.94,"l":132.38,"c":132.73,"v":862600},{"d":"2025-02-03","o":129.42,"h":129.98,"l":127,"c":128.73,"v":1033400},{"d":"2025-02-04","o":128.83,"h":129.94,"l":128.36,"c":128.49,"v":877400},{"d":"2025-02-05","o":129.52,"h":129.52,"l":127.81,"c":129.07,"v":990600},{"d":"2025-02-06","o":129.46,"h":129.88,"l":128.38,"c":129.3,"v":967700},{"d":"2025-02-07","o":129.36,"h":129.71,"l":127.91,"c":128.69,"v":939100},{"d":"2025-02-10","o":129.51,"h":130.56,"l":129.01,"c":130.56,"v":1190000},{"d":"2025-02-11","o":130.44,"h":131.87,"l":129.53,"c":131.73,"v":1000200},{"d":"2025-02-12","o":129.09,"h":131.54,"l":128.85,"c":131.5,"v":993500},{"d":"2025-02-13","o":132.02,"h":133.18,"l":131.22,"c":133.15,"v":1257300},{"d":"2025-02-14","o":133.55,"h":134.25,"l":132.76,"c":133.39,"v":1354600},{"d":"2025-02-18","o":130.94,"h":133.16,"l":125.62,"c":125.89,"v":1917900},{"d":"2025-02-19","o":125.89,"h":127.28,"l":124.19,"c":126.58,"v":1503700},{"d":"2025-02-20","o":126.26,"h":127.46,"l":125.6,"c":127.11,"v":1207100},{"d":"2025-02-21","o":127.92,"h":127.92,"l":126,"c":127.16,"v":871100},{"d":"2025-02-24","o":127.55,"h":129.76,"l":126.53,"c":127.93,"v":883700},{"d":"2025-02-25","o":128.72,"h":131.02,"l":128.29,"c":129.89,"v":968100},{"d":"2025-02-26","o":129.7,"h":130.28,"l":129.07,"c":129.42,"v":690400},{"d":"2025-02-27","o":128.66,"h":129.95,"l":127.32,"c":127.39,"v":1026000},{"d":"2025-02-28","o":128.1,"h":129.01,"l":126.94,"c":128.71,"v":1212000},{"d":"2025-03-03","o":128.89,"h":130.02,"l":126.05,"c":126.52,"v":922400},{"d":"2025-03-04","o":124.93,"h":125.84,"l":123.27,"c":123.79,"v":1165000},{"d":"2025-03-05","o":124.86,"h":127.51,"l":124.59,"c":126.48,"v":754400},{"d":"2025-03-06","o":126.45,"h":128.03,"l":125.47,"c":127.35,"v":815900},{"d":"2025-03-07","o":127.35,"h":132.12,"l":127.23,"c":131.3,"v":942700},{"d":"2025-03-10","o":131.08,"h":135.38,"l":130.74,"c":132.3,"v":1117600},{"d":"2025-03-11","o":131.78,"h":132.51,"l":125.94,"c":125.96,"v":1178500},{"d":"2025-03-12","o":124.46,"h":126.51,"l":123.01,"c":123.94,"v":1048300},{"d":"2025-03-13","o":123.71,"h":126.57,"l":123.71,"c":124.99,"v":1069400},{"d":"2025-03-14","o":125.75,"h":126.91,"l":124.99,"c":126.66,"v":1084900},{"d":"2025-03-17","o":126.58,"h":128.35,"l":126.43,"c":127.37,"v":982200},{"d":"2025-03-18","o":127.14,"h":128.57,"l":127.05,"c":127.98,"v":1027800},{"d":"2025-03-19","o":127.5,"h":129.25,"l":126.63,"c":128.65,"v":1255000},{"d":"2025-03-20","o":127.51,"h":129.15,"l":126.97,"c":127.72,"v":996700},{"d":"2025-03-21","o":126.25,"h":127.47,"l":125.63,"c":127.06,"v":2502900},{"d":"2025-03-24","o":128.45,"h":130.84,"l":128.26,"c":130.59,"v":1057200},{"d":"2025-03-25","o":130.53,"h":131.72,"l":128.57,"c":129.59,"v":1063300},{"d":"2025-03-26","o":129.17,"h":130.62,"l":129.17,"c":130.38,"v":978100},{"d":"2025-03-27","o":130.45,"h":131.64,"l":129.32,"c":130.19,"v":825300},{"d":"2025-03-28","o":130.42,"h":131.05,"l":128.01,"c":128.29,"v":1190400},{"d":"2025-03-31","o":127.7,"h":131.52,"l":126.82,"c":130.46,"v":1384800},{"d":"2025-04-01","o":130.09,"h":131.69,"l":129.2,"c":131,"v":1074700},{"d":"2025-04-02","o":129.63,"h":133.13,"l":129.48,"c":132.15,"v":909900},{"d":"2025-04-03","o":129.52,"h":130.81,"l":125.65,"c":127.21,"v":1646400},{"d":"2025-04-04","o":123.44,"h":127.89,"l":122.82,"c":123.64,"v":2382800},{"d":"2025-04-07","o":121.47,"h":125.06,"l":118.85,"c":120.78,"v":1604000},{"d":"2025-04-08","o":123.03,"h":123.7,"l":116.57,"c":118.52,"v":1543200},{"d":"2025-04-09","o":117.43,"h":126.38,"l":116.65,"c":124.65,"v":1348900},{"d":"2025-04-10","o":123.24,"h":123.24,"l":118.16,"c":122.08,"v":1494200},{"d":"2025-04-11","o":121.91,"h":125.77,"l":120.36,"c":125.15,"v":1115100},{"d":"2025-04-14","o":126.19,"h":126.99,"l":124.84,"c":126.29,"v":758000},{"d":"2025-04-15","o":126.39,"h":127.99,"l":125.92,"c":126.9,"v":753400},{"d":"2025-04-16","o":126.47,"h":127.22,"l":124.36,"c":125.13,"v":708100},{"d":"2025-04-17","o":125.52,"h":127.27,"l":125.52,"c":126.35,"v":798400},{"d":"2025-04-21","o":124.65,"h":125.28,"l":122.14,"c":123.27,"v":992400},{"d":"2025-04-22","o":124.17,"h":127.05,"l":124.17,"c":126.82,"v":890800},{"d":"2025-04-23","o":128.05,"h":130.84,"l":126.16,"c":126.46,"v":1466600},{"d":"2025-04-24","o":139.61,"h":142,"l":134.19,"c":139.51,"v":2617900},{"d":"2025-04-25","o":138.13,"h":138.49,"l":136.15,"c":136.49,"v":1052900},{"d":"2025-04-28","o":137.06,"h":138.69,"l":136.62,"c":137.26,"v":918600},{"d":"2025-04-29","o":137,"h":138.75,"l":136.66,"c":138.2,"v":968100},{"d":"2025-04-30","o":138.54,"h":139.54,"l":136.19,"c":139.2,"v":842700},{"d":"2025-05-01","o":139.37,"h":140.27,"l":138.59,"c":138.69,"v":631500},{"d":"2025-05-02","o":140.46,"h":141.55,"l":140.23,"c":140.93,"v":819700},{"d":"2025-05-05","o":140.5,"h":141.87,"l":140.36,"c":140.89,"v":664600},{"d":"2025-05-06","o":139.66,"h":141.37,"l":139.25,"c":139.9,"v":908600},{"d":"2025-05-07","o":139.81,"h":141.13,"l":139.11,"c":140.23,"v":898900},{"d":"2025-05-08","o":141.5,"h":142.53,"l":140.81,"c":140.91,"v":882800},{"d":"2025-05-09","o":142.14,"h":142.2,"l":141.16,"c":141.85,"v":593200},{"d":"2025-05-12","o":145,"h":145.94,"l":142.65,"c":143.8,"v":1109400},{"d":"2025-05-13","o":144.06,"h":144.82,"l":142.78,"c":142.85,"v":916400},{"d":"2025-05-14","o":142.22,"h":143.02,"l":140.53,"c":141.08,"v":925000},{"d":"2025-05-15","o":141.52,"h":143.03,"l":140.9,"c":142.91,"v":677400},{"d":"2025-05-16","o":143.09,"h":145.75,"l":142.35,"c":145.64,"v":764300},{"d":"2025-05-19","o":144.15,"h":145.07,"l":143.43,"c":144.49,"v":695600},{"d":"2025-05-20","o":144.3,"h":144.7,"l":143.22,"c":143.68,"v":706800},{"d":"2025-05-21","o":142.48,"h":143.74,"l":141.84,"c":141.96,"v":1054600},{"d":"2025-05-22","o":141.41,"h":142.3,"l":140.38,"c":141.63,"v":861500},{"d":"2025-05-23","o":140.53,"h":141.69,"l":140.16,"c":141.31,"v":617200},{"d":"2025-05-27","o":142.49,"h":144.71,"l":141.02,"c":144.53,"v":1178600},{"d":"2025-05-28","o":144.2,"h":144.8,"l":142.49,"c":143.1,"v":1152900},{"d":"2025-05-29","o":143.49,"h":144.01,"l":142.1,"c":143.35,"v":875300},{"d":"2025-05-30","o":142.8,"h":143.08,"l":141.63,"c":142.7,"v":1088300},{"d":"2025-06-02","o":141.77,"h":143.06,"l":138.78,"c":139.41,"v":1146500},{"d":"2025-06-03","o":139.27,"h":139.87,"l":137.36,"c":139.1,"v":1492800},{"d":"2025-06-04","o":139.28,"h":139.9,"l":137.86,"c":138.11,"v":949700},{"d":"2025-06-05","o":138.44,"h":138.87,"l":137.64,"c":138.23,"v":766200},{"d":"2025-06-06","o":139.18,"h":139.94,"l":138.74,"c":139.15,"v":737700},{"d":"2025-06-09","o":139.65,"h":140.46,"l":138.23,"c":139.6,"v":659400},{"d":"2025-06-10","o":139.17,"h":140.05,"l":138.96,"c":139.67,"v":643500},{"d":"2025-06-11","o":139.91,"h":139.91,"l":137.48,"c":137.94,"v":643800},{"d":"2025-06-12","o":137.36,"h":138.92,"l":136.63,"c":138.67,"v":649300},{"d":"2025-06-13","o":136.68,"h":138.29,"l":134.67,"c":135.3,"v":556600},{"d":"2025-06-16","o":136.41,"h":136.53,"l":135.17,"c":136.1,"v":608800},{"d":"2025-06-17","o":135.1,"h":136.54,"l":134.68,"c":136.24,"v":1199400},{"d":"2025-06-18","o":136.44,"h":138,"l":135.96,"c":136.8,"v":942800},{"d":"2025-06-20","o":137.81,"h":138.86,"l":136.54,"c":137.63,"v":2000400},{"d":"2025-06-23","o":137.72,"h":142.61,"l":137.32,"c":142.45,"v":1397600},{"d":"2025-06-24","o":144.12,"h":144.12,"l":142.07,"c":143.61,"v":902500},{"d":"2025-06-25","o":143.54,"h":144.31,"l":141.93,"c":142.82,"v":793500},{"d":"2025-06-26","o":142.57,"h":143.64,"l":142.49,"c":143.39,"v":628600},{"d":"2025-06-27","o":143.64,"h":144.72,"l":143.09,"c":143.89,"v":699900},{"d":"2025-06-30","o":144.05,"h":144.25,"l":142.64,"c":144.12,"v":597300},{"d":"2025-07-01","o":143.62,"h":148.74,"l":143.31,"c":147.65,"v":832500},{"d":"2025-07-02","o":147.52,"h":148.69,"l":146.55,"c":147.95,"v":765100},{"d":"2025-07-03","o":148.34,"h":148.51,"l":147.19,"c":148.11,"v":411800},{"d":"2025-07-07","o":148.37,"h":149.65,"l":147.02,"c":148.15,"v":697300},{"d":"2025-07-08","o":148.4,"h":150.05,"l":147.68,"c":148.54,"v":960800},{"d":"2025-07-09","o":149.73,"h":150.35,"l":148.19,"c":150.06,"v":711000},{"d":"2025-07-10","o":150.3,"h":153.16,"l":149.79,"c":151.53,"v":867400},{"d":"2025-07-11","o":149.77,"h":149.99,"l":147.84,"c":148.81,"v":876100},{"d":"2025-07-14","o":148.32,"h":149.34,"l":147.44,"c":148.31,"v":725300},{"d":"2025-07-15","o":148.94,"h":149.67,"l":145.33,"c":145.55,"v":950400},{"d":"2025-07-16","o":145.46,"h":146.16,"l":143.6,"c":146.07,"v":1075700},{"d":"2025-07-17","o":148.05,"h":153.77,"l":147.9,"c":153.53,"v":1394800},{"d":"2025-07-18","o":154.16,"h":154.39,"l":152.26,"c":152.82,"v":934500},{"d":"2025-07-21","o":153.22,"h":153.57,"l":149.57,"c":149.61,"v":1106200},{"d":"2025-07-22","o":149.68,"h":153.16,"l":149.68,"c":152.71,"v":1114400},{"d":"2025-07-23","o":152.68,"h":154.57,"l":152.68,"c":154.36,"v":1665600},{"d":"2025-07-24","o":157.87,"h":164.06,"l":156,"c":163.67,"v":1895600},{"d":"2025-07-25","o":164.04,"h":166.22,"l":161.72,"c":165.39,"v":1446800},{"d":"2025-07-28","o":165.02,"h":165.64,"l":163,"c":163.67,"v":1066100},{"d":"2025-07-29","o":165.32,"h":165.65,"l":163.3,"c":164.11,"v":1109400},{"d":"2025-07-30","o":163.47,"h":165.69,"l":163.22,"c":164.82,"v":1191000},{"d":"2025-07-31","o":164.02,"h":166.37,"l":163.91,"c":165.92,"v":1322700},{"d":"2025-08-01","o":165.11,"h":165.78,"l":163.41,"c":165.13,"v":1366400},{"d":"2025-08-04","o":165.07,"h":167.24,"l":164,"c":166.73,"v":878300},{"d":"2025-08-05","o":166.96,"h":167.21,"l":164.4,"c":165.4,"v":1162000},{"d":"2025-08-06","o":165.91,"h":165.91,"l":163.72,"c":164.49,"v":863900},{"d":"2025-08-07","o":165.35,"h":165.6,"l":163.07,"c":163.74,"v":953900},{"d":"2025-08-08","o":164.32,"h":164.94,"l":163.37,"c":163.72,"v":576600},{"d":"2025-08-11","o":163.36,"h":164.56,"l":163.06,"c":164.45,"v":793500},{"d":"2025-08-12","o":164.86,"h":166.74,"l":163.46,"c":166.43,"v":749800},{"d":"2025-08-13","o":167.03,"h":170.11,"l":166.23,"c":169.62,"v":988300},{"d":"2025-08-14","o":168.58,"h":169.43,"l":167.3,"c":168.55,"v":958700},{"d":"2025-08-15","o":169.27,"h":169.48,"l":166.92,"c":167.17,"v":549900},{"d":"2025-08-18","o":167.51,"h":168.15,"l":166.86,"c":167.2,"v":563300},{"d":"2025-08-19","o":167.32,"h":170.29,"l":167.32,"c":169.86,"v":844000},{"d":"2025-08-20","o":169.22,"h":170.51,"l":168.01,"c":168.52,"v":671300},{"d":"2025-08-21","o":167.62,"h":168.07,"l":166.7,"c":167.21,"v":483300},{"d":"2025-08-22","o":167.82,"h":172.67,"l":167.13,"c":172.24,"v":754400},{"d":"2025-08-25","o":171.67,"h":171.91,"l":169.8,"c":169.82,"v":626900},{"d":"2025-08-26","o":169.97,"h":172.12,"l":169.35,"c":171.53,"v":1278900},{"d":"2025-08-27","o":171.43,"h":172.45,"l":171.05,"c":172,"v":552800},{"d":"2025-08-28","o":172.47,"h":172.95,"l":170.56,"c":170.97,"v":848300},{"d":"2025-08-29","o":170.84,"h":171.89,"l":169.01,"c":169.8,"v":952300},{"d":"2025-09-02","o":167.25,"h":168.47,"l":166.91,"c":167.99,"v":810000},{"d":"2025-09-03","o":167.99,"h":168.47,"l":166.84,"c":167.69,"v":635900},{"d":"2025-09-04","o":168.18,"h":170.82,"l":167.82,"c":170.75,"v":660400},{"d":"2025-09-05","o":171.36,"h":173.25,"l":170.82,"c":171.86,"v":596800},{"d":"2025-09-08","o":171.53,"h":173.25,"l":170.7,"c":173.1,"v":578200},{"d":"2025-09-09","o":172.15,"h":173.09,"l":168.51,"c":169.97,"v":556600},{"d":"2025-09-10","o":170.08,"h":171.65,"l":169.61,"c":170.43,"v":545500},{"d":"2025-09-11","o":171.77,"h":177.75,"l":170.49,"c":177.18,"v":1364700},{"d":"2025-09-12","o":176.29,"h":177.7,"l":174.46,"c":175.02,"v":1100200},{"d":"2025-09-15","o":175.07,"h":177.63,"l":174.4,"c":176.2,"v":865300},{"d":"2025-09-16","o":176.09,"h":177.68,"l":175.43,"c":177.04,"v":905300},{"d":"2025-09-17","o":177.88,"h":179.6,"l":175.62,"c":176.61,"v":967400},{"d":"2025-09-18","o":176.45,"h":179.92,"l":175.7,"c":178.78,"v":1241500},{"d":"2025-09-19","o":178.81,"h":180.34,"l":177.42,"c":179.33,"v":3246000},{"d":"2025-09-22","o":177.93,"h":179.27,"l":177.35,"c":177.81,"v":783300},{"d":"2025-09-23","o":178.11,"h":179.71,"l":176.09,"c":177.44,"v":592000},{"d":"2025-09-24","o":176.27,"h":177.78,"l":174.95,"c":175.34,"v":601800},{"d":"2025-09-25","o":174.2,"h":174.84,"l":172.67,"c":172.97,"v":928100},{"d":"2025-09-26","o":173.56,"h":175.4,"l":173.5,"c":175.01,"v":617400},{"d":"2025-09-29","o":176.41,"h":178.01,"l":174.45,"c":175.04,"v":553300},{"d":"2025-09-30","o":175.67,"h":177.91,"l":175.46,"c":177.35,"v":929300},{"d":"2025-10-01","o":176.83,"h":177.91,"l":175.26,"c":176.73,"v":843300},{"d":"2025-10-02","o":176.32,"h":177.75,"l":175.9,"c":177.74,"v":885500},{"d":"2025-10-03","o":177.8,"h":179.56,"l":177.21,"c":177.29,"v":689400},{"d":"2025-10-06","o":177.53,"h":178.23,"l":176.72,"c":177.36,"v":451000},{"d":"2025-10-07","o":177.8,"h":178.02,"l":176.5,"c":177.03,"v":808200},{"d":"2025-10-08","o":177.42,"h":178.61,"l":176.49,"c":178.27,"v":505700},{"d":"2025-10-09","o":178.01,"h":178.22,"l":174.62,"c":175.45,"v":714400},{"d":"2025-10-10","o":175.97,"h":176.77,"l":172.97,"c":173.29,"v":985000},{"d":"2025-10-13","o":173.99,"h":175.69,"l":173.69,"c":173.69,"v":812800},{"d":"2025-10-14","o":172.08,"h":176.7,"l":172.05,"c":175.6,"v":1068800},{"d":"2025-10-15","o":175.85,"h":177.71,"l":175.21,"c":177.28,"v":581200},{"d":"2025-10-16","o":177.28,"h":178.15,"l":175.91,"c":177.5,"v":919500},{"d":"2025-10-17","o":176.75,"h":178.5,"l":176.58,"c":177.49,"v":568800},{"d":"2025-10-20","o":178.18,"h":178.45,"l":173.97,"c":177.97,"v":591800},{"d":"2025-10-21","o":177.75,"h":180.68,"l":177.4,"c":179.47,"v":797900},{"d":"2025-10-22","o":179.1,"h":179.75,"l":175.45,"c":175.5,"v":966700},{"d":"2025-10-23","o":171.7,"h":173.38,"l":166.16,"c":171.22,"v":1454700},{"d":"2025-10-24","o":173.73,"h":173.73,"l":166.63,"c":167.3,"v":1078200},{"d":"2025-10-27","o":168.2,"h":171.79,"l":167.43,"c":170.94,"v":1057800},{"d":"2025-10-28","o":170.96,"h":171.47,"l":168.83,"c":169.08,"v":778400},{"d":"2025-10-29","o":168.92,"h":169.17,"l":164.2,"c":165.59,"v":1146600},{"d":"2025-10-30","o":165.38,"h":167.66,"l":164.27,"c":165.29,"v":636400},{"d":"2025-10-31","o":165,"h":166.27,"l":164.83,"c":165.77,"v":830600},{"d":"2025-11-03","o":165.4,"h":165.4,"l":163.52,"c":164.68,"v":679800},{"d":"2025-11-04","o":164.39,"h":165.62,"l":163.35,"c":165.55,"v":797400},{"d":"2025-11-05","o":165.18,"h":166.91,"l":163.95,"c":165.81,"v":578600},{"d":"2025-11-06","o":165.73,"h":166.73,"l":164.94,"c":165.07,"v":655500},{"d":"2025-11-07","o":165.18,"h":167.63,"l":164.69,"c":167.35,"v":613500},{"d":"2025-11-10","o":166.9,"h":167.85,"l":165.03,"c":166.88,"v":547900},{"d":"2025-11-11","o":166.81,"h":168.05,"l":166.23,"c":167.55,"v":387800},{"d":"2025-11-12","o":168.17,"h":169.42,"l":167.07,"c":168.38,"v":743100},{"d":"2025-11-13","o":168.37,"h":169.45,"l":163.95,"c":164.52,"v":757300},{"d":"2025-11-14","o":163.33,"h":164.14,"l":160.47,"c":161.25,"v":888600},{"d":"2025-11-17","o":161.58,"h":161.58,"l":159.38,"c":159.97,"v":752600},{"d":"2025-11-18","o":159.95,"h":161.44,"l":158.73,"c":161.07,"v":1043500},{"d":"2025-11-19","o":161.24,"h":161.84,"l":160.31,"c":160.68,"v":586300},{"d":"2025-11-20","o":162.03,"h":163.58,"l":158.74,"c":159.45,"v":923300},{"d":"2025-11-21","o":159.83,"h":164.52,"l":159.08,"c":162.87,"v":1145900},{"d":"2025-11-24","o":162.5,"h":163.46,"l":161.03,"c":162.29,"v":1524300},{"d":"2025-11-25","o":163.63,"h":166.44,"l":162.66,"c":166.09,"v":699800},{"d":"2025-11-26","o":165.73,"h":167.26,"l":165.21,"c":165.67,"v":677700},{"d":"2025-11-28","o":166.52,"h":166.72,"l":165.46,"c":166.03,"v":267900},{"d":"2025-12-01","o":164.13,"h":167.01,"l":163.31,"c":165.17,"v":652800},{"d":"2025-12-02","o":166.12,"h":166.25,"l":163.27,"c":164.16,"v":754300},{"d":"2025-12-03","o":164.73,"h":165.98,"l":163.96,"c":164.03,"v":553400},{"d":"2025-12-04","o":164.11,"h":164.92,"l":160.71,"c":160.85,"v":1073100},{"d":"2025-12-05","o":161.81,"h":163.1,"l":158.82,"c":159.08,"v":1160500},{"d":"2025-12-08","o":158.81,"h":159.51,"l":157.16,"c":158.86,"v":1029600},{"d":"2025-12-09","o":158.82,"h":159.89,"l":157.09,"c":157.49,"v":1013400},{"d":"2025-12-10","o":157.65,"h":160.81,"l":157.17,"c":160.3,"v":891000},{"d":"2025-12-11","o":160.74,"h":164.76,"l":159.88,"c":164.71,"v":1009000},{"d":"2025-12-12","o":164.92,"h":165.01,"l":159.85,"c":160.83,"v":741900},{"d":"2025-12-15","o":161.01,"h":163.21,"l":160.38,"c":163.06,"v":1068800},{"d":"2025-12-16","o":161.59,"h":162.64,"l":158.09,"c":159.67,"v":777100},{"d":"2025-12-17","o":158.56,"h":161.82,"l":158.2,"c":160.71,"v":993900},{"d":"2025-12-18","o":162.05,"h":164.56,"l":159.31,"c":159.92,"v":976200},{"d":"2025-12-19","o":159.2,"h":160.57,"l":158.73,"c":160,"v":2751900},{"d":"2025-12-22","o":159.83,"h":162.68,"l":159.83,"c":160.77,"v":857000},{"d":"2025-12-23","o":160.94,"h":161.8,"l":160.08,"c":160.62,"v":424900},{"d":"2025-12-24","o":160.98,"h":161.85,"l":160.68,"c":160.85,"v":252100},{"d":"2025-12-26","o":160.35,"h":161.45,"l":159.9,"c":160.79,"v":255000},{"d":"2025-12-29","o":160.75,"h":161.64,"l":160.29,"c":161.35,"v":493200},{"d":"2025-12-30","o":160.87,"h":161.49,"l":159.58,"c":161.13,"v":354200},{"d":"2025-12-31","o":160.65,"h":161.13,"l":159.14,"c":159.22,"v":358800},{"d":"2026-01-02","o":159.23,"h":161.57,"l":158.63,"c":160.91,"v":394000},{"d":"2026-01-05","o":159.93,"h":163.69,"l":159.7,"c":161.88,"v":628700},{"d":"2026-01-06","o":160.59,"h":162.43,"l":158.03,"c":161.84,"v":783200},{"d":"2026-01-07","o":162.44,"h":163.16,"l":158.45,"c":159.02,"v":1186800},{"d":"2026-01-08","o":157.9,"h":165.17,"l":157.81,"c":164.27,"v":1324500},{"d":"2026-01-09","o":165.99,"h":166.79,"l":162.59,"c":162.69,"v":812800},{"d":"2026-01-12","o":162.32,"h":163.83,"l":161.07,"c":161.46,"v":773000},{"d":"2026-01-13","o":161.68,"h":162.45,"l":160,"c":161.69,"v":1039000},{"d":"2026-01-14","o":161.77,"h":164.38,"l":160.61,"c":161.62,"v":676200},{"d":"2026-01-15","o":162.66,"h":164.97,"l":162.02,"c":163.49,"v":841700},{"d":"2026-01-16","o":163.61,"h":166.1,"l":162.53,"c":164.99,"v":987700},{"d":"2026-01-20","o":162.51,"h":164.89,"l":162.22,"c":163.01,"v":1574100},{"d":"2026-01-21","o":164.07,"h":166.77,"l":163.21,"c":165.88,"v":681700},{"d":"2026-01-22","o":166.77,"h":167.69,"l":164.38,"c":166.92,"v":484200},{"d":"2026-01-23","o":166.44,"h":168.8,"l":166.31,"c":166.8,"v":1255500},{"d":"2026-01-26","o":166.84,"h":167.84,"l":165.76,"c":166.94,"v":521900},{"d":"2026-01-27","o":166.4,"h":168.58,"l":165.93,"c":166.89,"v":658600},{"d":"2026-01-28","o":166.4,"h":167.26,"l":164.02,"c":164.9,"v":806600},{"d":"2026-01-29","o":166.14,"h":166.83,"l":162.94,"c":164.46,"v":995400},{"d":"2026-01-30","o":163.41,"h":165.56,"l":162.42,"c":165.39,"v":1149400},{"d":"2026-02-02","o":165.02,"h":166.21,"l":162.97,"c":165.52,"v":894900},{"d":"2026-02-03","o":165.15,"h":168.3,"l":164.84,"c":167.84,"v":635600},{"d":"2026-02-04","o":169.51,"h":174.44,"l":167.97,"c":173.04,"v":1095200},{"d":"2026-02-05","o":174.99,"h":176.76,"l":172.75,"c":175.83,"v":801000},{"d":"2026-02-06","o":177.08,"h":180.27,"l":176.92,"c":179.77,"v":985400},{"d":"2026-02-09","o":179.4,"h":180.67,"l":177.69,"c":177.94,"v":797600},{"d":"2026-02-10","o":178.3,"h":179.59,"l":177.73,"c":178.94,"v":721700},{"d":"2026-02-11","o":178.7,"h":180.6,"l":176.94,"c":179.39,"v":611600},{"d":"2026-02-12","o":180.95,"h":183.11,"l":177.98,"c":178.2,"v":854700},{"d":"2026-02-13","o":178,"h":180.23,"l":177.18,"c":179.5,"v":1112700},{"d":"2026-02-17","o":170,"h":173.97,"l":161.07,"c":162.67,"v":2285500},{"d":"2026-02-18","o":162.3,"h":164.67,"l":161.93,"c":162.59,"v":1322500},{"d":"2026-02-19","o":162.6,"h":164.64,"l":160.69,"c":161.23,"v":1046900},{"d":"2026-02-20","o":161.63,"h":164.45,"l":161.39,"c":162.14,"v":890700},{"d":"2026-02-23","o":162.21,"h":163.84,"l":158.51,"c":158.67,"v":875900},{"d":"2026-02-24","o":159.06,"h":161.63,"l":158.69,"c":158.86,"v":811700},{"d":"2026-02-25","o":158.93,"h":159.2,"l":153.54,"c":155.63,"v":934300},{"d":"2026-02-26","o":156.87,"h":160.91,"l":156.05,"c":160.41,"v":1014900},{"d":"2026-02-27","o":159.35,"h":161.81,"l":157.72,"c":161.15,"v":784100},{"d":"2026-03-02","o":160.87,"h":163.22,"l":158.22,"c":162.5,"v":921300},{"d":"2026-03-03","o":160.76,"h":160.76,"l":157.18,"c":158.36,"v":830200},{"d":"2026-03-04","o":159,"h":159.76,"l":156.54,"c":156.64,"v":1030800},{"d":"2026-03-05","o":154.81,"h":155.7,"l":151.95,"c":152.26,"v":1055400},{"d":"2026-03-06","o":150.09,"h":150.79,"l":147.46,"c":150.37,"v":1041600},{"d":"2026-03-09","o":148.27,"h":150.72,"l":146.06,"c":150.22,"v":805900},{"d":"2026-03-10","o":149.83,"h":150.38,"l":147.34,"c":147.53,"v":1300000},{"d":"2026-03-11","o":149.74,"h":150.04,"l":146.22,"c":146.64,"v":782800},{"d":"2026-03-12","o":145.11,"h":147.7,"l":145.04,"c":145.85,"v":990300},{"d":"2026-03-13","o":146.63,"h":147.29,"l":144.34,"c":145.35,"v":693700},{"d":"2026-03-16","o":146.84,"h":147.87,"l":145.58,"c":145.82,"v":790400},{"d":"2026-03-17","o":147.1,"h":147.22,"l":144.6,"c":145.91,"v":601800},{"d":"2026-03-18","o":144.61,"h":146.85,"l":144.39,"c":144.66,"v":579100},{"d":"2026-03-19","o":143.71,"h":144.41,"l":142.22,"c":143.83,"v":748000},{"d":"2026-03-20","o":143.81,"h":144.23,"l":141.26,"c":142.49,"v":1290800},{"d":"2026-03-23","o":145.51,"h":146.58,"l":143.57,"c":143.63,"v":958700},{"d":"2026-03-24","o":141.91,"h":146.51,"l":141.89,"c":145.73,"v":657300},{"d":"2026-03-25","o":147.29,"h":148.33,"l":144.62,"c":147.48,"v":901200},{"d":"2026-03-26","o":146.74,"h":148.89,"l":144.83,"c":145.79,"v":1033000},{"d":"2026-03-27","o":145.52,"h":146.26,"l":144.24,"c":144.5,"v":573800},{"d":"2026-03-30","o":146.67,"h":146.67,"l":142.74,"c":142.89,"v":695900},{"d":"2026-03-31","o":145.02,"h":147.07,"l":141.99,"c":145.29,"v":580654},{"d":"2026-04-01","o":145.77,"h":146.69,"l":143.7,"c":144.16,"v":722942},{"d":"2026-04-02","o":142.48,"h":144.32,"l":139.3,"c":141.06,"v":663799},{"d":"2026-04-06","o":140.12,"h":141.1,"l":139.32,"c":140.18,"v":469781},{"d":"2026-04-07","o":139.91,"h":141.02,"l":138.36,"c":139.4,"v":762148},{"d":"2026-04-08","o":143.24,"h":144.88,"l":142.02,"c":144.49,"v":720020},{"d":"2026-04-09","o":143.39,"h":147.28,"l":142.95,"c":146.29,"v":580854},{"d":"2026-04-10","o":146.38,"h":146.82,"l":143.9,"c":144.81,"v":797219},{"d":"2026-04-13","o":144.74,"h":147.32,"l":143.14,"c":147.21,"v":962229},{"d":"2026-04-14","o":146.78,"h":148.47,"l":145.93,"c":147.02,"v":384025},{"d":"2026-04-15","o":146.21,"h":146.47,"l":140.22,"c":141.64,"v":1109649},{"d":"2026-04-16","o":142.25,"h":143.34,"l":140.94,"c":141.52,"v":678870},{"d":"2026-04-17","o":142.51,"h":147.11,"l":142.51,"c":144.32,"v":668128},{"d":"2026-04-20","o":143.8,"h":145.77,"l":143.63,"c":145.12,"v":688114},{"d":"2026-04-21","o":145.63,"h":146.77,"l":143,"c":143.47,"v":553248},{"d":"2026-04-22","o":144.59,"h":145.33,"l":143.61,"c":144.93,"v":682732},{"d":"2026-04-23","o":145.93,"h":148.29,"l":146,"c":147.42,"v":602738},{"d":"2026-04-24","o":146.92,"h":147.72,"l":145.58,"c":146.1,"v":544566},{"d":"2026-04-27","o":146.16,"h":149.26,"l":146.82,"c":148.4,"v":1069999},{"d":"2026-04-28","o":136,"h":141.36,"l":135.37,"c":137.86,"v":2765435},{"d":"2026-04-29","o":138.66,"h":139.67,"l":135.53,"c":137.37,"v":1334762},{"d":"2026-04-30","o":138.55,"h":139.33,"l":136.63,"c":137.48,"v":860012},{"d":"2026-05-01","o":138.07,"h":138.06,"l":135.49,"c":135.49,"v":856854},{"d":"2026-05-04","o":135.14,"h":135.89,"l":131.23,"c":132.49,"v":932079},{"d":"2026-05-05","o":132.67,"h":134.03,"l":131.4,"c":132.29,"v":1590734},{"d":"2026-05-06","o":134.2,"h":137.3,"l":133.51,"c":135.33,"v":990626},{"d":"2026-05-07","o":136.63,"h":137.44,"l":134.93,"c":136.81,"v":1145089},{"d":"2026-05-08","o":136.74,"h":137.19,"l":134.16,"c":134.37,"v":800899},{"d":"2026-05-11","o":134.09,"h":134.44,"l":132.09,"c":132.35,"v":666523},{"d":"2026-05-12","o":132.27,"h":132.9,"l":130.07,"c":131.3,"v":1113346},{"d":"2026-05-13","o":131.04,"h":133.09,"l":130.62,"c":130.64,"v":896766},{"d":"2026-05-14","o":131.7,"h":132.61,"l":130.61,"c":131.14,"v":467438},{"d":"2026-05-15","o":129.04,"h":129.09,"l":125.57,"c":125.65,"v":1236503},{"d":"2026-05-18","o":126,"h":129.81,"l":125.55,"c":128.47,"v":893462},{"d":"2026-05-19","o":127.95,"h":128.63,"l":126.02,"c":126.16,"v":767223}]