[{"d":"2014-01-28","o":25.81,"h":25.97,"l":25.81,"c":25.97,"v":527000},{"d":"2014-01-29","o":25.97,"h":25.97,"l":25.97,"c":25.97,"v":0},{"d":"2014-01-30","o":25.73,"h":25.73,"l":25.65,"c":25.65,"v":248000},{"d":"2014-01-31","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":0},{"d":"2014-02-03","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":0},{"d":"2014-02-04","o":25.87,"h":25.87,"l":25.87,"c":25.87,"v":31000},{"d":"2014-02-05","o":25.84,"h":25.84,"l":25.84,"c":25.84,"v":93000},{"d":"2014-02-06","o":26.1,"h":26.13,"l":26.1,"c":26.13,"v":279000},{"d":"2014-02-07","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-10","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-11","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-12","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-13","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-14","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-18","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-19","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-20","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-21","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-24","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-25","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-26","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-27","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-02-28","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-03-03","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-03-04","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-03-05","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-03-06","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-03-07","o":26.13,"h":26.13,"l":26.13,"c":26.13,"v":0},{"d":"2014-03-10","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":93000},{"d":"2014-03-11","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-12","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-13","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-14","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-17","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-18","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-19","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-20","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-21","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-24","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-25","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-26","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-27","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2014-03-28","o":27.42,"h":27.9,"l":27.1,"c":27.9,"v":124000},{"d":"2014-03-31","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-01","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-02","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-03","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-04","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-07","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-08","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-09","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2014-04-10","o":24.25,"h":24.79,"l":23.76,"c":23.98,"v":31281600},{"d":"2014-04-11","o":23.8,"h":25,"l":23.8,"c":24.2,"v":3574400},{"d":"2014-04-14","o":24.43,"h":24.58,"l":23.8,"c":24.05,"v":5048800},{"d":"2014-04-15","o":24,"h":24.17,"l":23.75,"c":23.93,"v":4745200},{"d":"2014-04-16","o":23.93,"h":24.23,"l":23.91,"c":24.14,"v":5631400},{"d":"2014-04-17","o":24.25,"h":24.25,"l":23.77,"c":23.88,"v":3196000},{"d":"2014-04-21","o":23.88,"h":24.04,"l":23.85,"c":23.98,"v":1208200},{"d":"2014-04-22","o":23.92,"h":24.43,"l":23.92,"c":24.04,"v":7177600},{"d":"2014-04-23","o":24.24,"h":24.33,"l":24.05,"c":24.28,"v":1501900},{"d":"2014-04-24","o":24.33,"h":24.65,"l":24.18,"c":24.38,"v":4254800},{"d":"2014-04-25","o":24.33,"h":24.5,"l":24.13,"c":24.39,"v":1281800},{"d":"2014-04-28","o":24.39,"h":24.39,"l":23.9,"c":24.03,"v":2493600},{"d":"2014-04-29","o":24.04,"h":24.17,"l":23.98,"c":24,"v":6701300},{"d":"2014-04-30","o":24.01,"h":24.19,"l":23.87,"c":24.15,"v":4240400},{"d":"2014-05-01","o":24.43,"h":24.55,"l":23.98,"c":24.01,"v":5582400},{"d":"2014-05-02","o":24.02,"h":24.1,"l":23.86,"c":24.05,"v":1523200},{"d":"2014-05-05","o":23.95,"h":24.15,"l":23.9,"c":24.15,"v":1646600},{"d":"2014-05-06","o":24.14,"h":24.22,"l":24.01,"c":24.17,"v":1797900},{"d":"2014-05-07","o":24.18,"h":24.46,"l":24.03,"c":24.43,"v":6174200},{"d":"2014-05-08","o":24.49,"h":25.23,"l":24.25,"c":25.21,"v":10454900},{"d":"2014-05-09","o":25.12,"h":25.24,"l":24.83,"c":25.19,"v":2646000},{"d":"2014-05-12","o":25.17,"h":25.3,"l":24.79,"c":24.98,"v":3096200},{"d":"2014-05-13","o":24.9,"h":25.02,"l":24.63,"c":24.81,"v":691900},{"d":"2014-05-14","o":24.97,"h":24.97,"l":24.66,"c":24.77,"v":434300},{"d":"2014-05-15","o":24.71,"h":24.92,"l":24.08,"c":24.3,"v":2922900},{"d":"2014-05-16","o":24.4,"h":24.44,"l":24.1,"c":24.21,"v":1032500},{"d":"2014-05-19","o":24.16,"h":24.51,"l":23.97,"c":24.45,"v":604500},{"d":"2014-05-20","o":24.38,"h":24.6,"l":24.11,"c":24.24,"v":1488200},{"d":"2014-05-21","o":24.16,"h":24.38,"l":24.16,"c":24.3,"v":803500},{"d":"2014-05-22","o":24.43,"h":24.43,"l":24.16,"c":24.24,"v":867000},{"d":"2014-05-23","o":24.17,"h":24.37,"l":24.03,"c":24.08,"v":1649900},{"d":"2014-05-27","o":24.1,"h":24.29,"l":24.01,"c":24.05,"v":1389000},{"d":"2014-05-28","o":24.03,"h":24.18,"l":23.63,"c":23.72,"v":1504600},{"d":"2014-05-29","o":23.74,"h":23.98,"l":23.63,"c":23.68,"v":1659200},{"d":"2014-05-30","o":23.73,"h":23.73,"l":23.5,"c":23.56,"v":1363400},{"d":"2014-06-02","o":23.53,"h":23.75,"l":23.45,"c":23.52,"v":3810300},{"d":"2014-06-03","o":23.58,"h":23.7,"l":23.24,"c":23.46,"v":3768200},{"d":"2014-06-04","o":23.46,"h":23.59,"l":23.38,"c":23.51,"v":5377100},{"d":"2014-06-05","o":23.24,"h":23.65,"l":23.24,"c":23.51,"v":2453400},{"d":"2014-06-06","o":23.61,"h":23.68,"l":23.42,"c":23.6,"v":1259000},{"d":"2014-06-09","o":23.62,"h":24.55,"l":23.62,"c":24.44,"v":5438700},{"d":"2014-06-10","o":24.34,"h":24.64,"l":24.25,"c":24.58,"v":4052700},{"d":"2014-06-11","o":24.5,"h":24.8,"l":24.13,"c":24.63,"v":3253600},{"d":"2014-06-12","o":24.63,"h":25.08,"l":24.56,"c":24.95,"v":4192200},{"d":"2014-06-13","o":24.92,"h":25.05,"l":24.59,"c":24.96,"v":2044800},{"d":"2014-06-16","o":24.95,"h":25.12,"l":24.65,"c":24.73,"v":3770300},{"d":"2014-06-17","o":24.66,"h":24.98,"l":24.36,"c":24.68,"v":3491400},{"d":"2014-06-18","o":24.66,"h":24.77,"l":24.48,"c":24.64,"v":2138200},{"d":"2014-06-19","o":24.7,"h":24.77,"l":24.49,"c":24.62,"v":2301500},{"d":"2014-06-20","o":24.51,"h":25.14,"l":24.51,"c":24.98,"v":12261400},{"d":"2014-06-23","o":24.85,"h":25.13,"l":24.76,"c":25.03,"v":4350900},{"d":"2014-06-24","o":25.04,"h":25.08,"l":24.52,"c":24.62,"v":2261700},{"d":"2014-06-25","o":24.53,"h":24.77,"l":24.26,"c":24.68,"v":3026200},{"d":"2014-06-26","o":24.61,"h":24.76,"l":24.46,"c":24.69,"v":2451900},{"d":"2014-06-27","o":24.71,"h":24.87,"l":24.19,"c":24.19,"v":16266200},{"d":"2014-06-30","o":24.34,"h":24.48,"l":23.83,"c":23.91,"v":4088000},{"d":"2014-07-01","o":24.18,"h":24.25,"l":23.8,"c":23.93,"v":2954500},{"d":"2014-07-02","o":23.97,"h":24.15,"l":23.8,"c":23.99,"v":1684400},{"d":"2014-07-03","o":24,"h":24.04,"l":23.82,"c":24.03,"v":1602500},{"d":"2014-07-07","o":23.96,"h":23.97,"l":23.76,"c":23.85,"v":1456700},{"d":"2014-07-08","o":23.85,"h":23.85,"l":23.5,"c":23.65,"v":1914100},{"d":"2014-07-09","o":23.65,"h":23.81,"l":23.31,"c":23.46,"v":1549700},{"d":"2014-07-10","o":23.32,"h":23.42,"l":23.12,"c":23.3,"v":1817500},{"d":"2014-07-11","o":23.3,"h":23.51,"l":23.09,"c":23.15,"v":1515300},{"d":"2014-07-14","o":23.2,"h":23.45,"l":23.18,"c":23.4,"v":866000},{"d":"2014-07-15","o":23.33,"h":23.43,"l":23.09,"c":23.25,"v":2200200},{"d":"2014-07-16","o":23.36,"h":23.72,"l":23.11,"c":23.54,"v":1675900},{"d":"2014-07-17","o":23.51,"h":23.77,"l":23.41,"c":23.44,"v":1499700},{"d":"2014-07-18","o":23.49,"h":24,"l":23.45,"c":23.95,"v":1282200},{"d":"2014-07-21","o":23.89,"h":24,"l":23.72,"c":23.9,"v":699300},{"d":"2014-07-22","o":23.95,"h":24.15,"l":23.85,"c":23.87,"v":824300},{"d":"2014-07-23","o":23.88,"h":24.02,"l":23.75,"c":23.91,"v":891900},{"d":"2014-07-24","o":23.87,"h":24.1,"l":23.87,"c":23.99,"v":1156200},{"d":"2014-07-25","o":24,"h":24.08,"l":23.92,"c":24.01,"v":715600},{"d":"2014-07-28","o":23.97,"h":24.12,"l":23.97,"c":24.02,"v":2367300},{"d":"2014-07-29","o":24.4,"h":24.52,"l":23.54,"c":23.56,"v":4819900},{"d":"2014-07-30","o":23.65,"h":23.79,"l":23,"c":23.06,"v":4005800},{"d":"2014-07-31","o":22.97,"h":23.14,"l":22.92,"c":22.96,"v":1723400},{"d":"2014-08-01","o":22.91,"h":23.12,"l":22.86,"c":22.9,"v":1320200},{"d":"2014-08-04","o":22.96,"h":23.24,"l":22.8,"c":22.97,"v":1853800},{"d":"2014-08-05","o":22.92,"h":22.93,"l":22.42,"c":22.6,"v":2637600},{"d":"2014-08-06","o":22.56,"h":22.99,"l":22.51,"c":22.86,"v":1318700},{"d":"2014-08-07","o":22.9,"h":23.05,"l":22.73,"c":22.82,"v":1996000},{"d":"2014-08-08","o":22.87,"h":23.05,"l":22.85,"c":22.95,"v":1703400},{"d":"2014-08-11","o":23.06,"h":23.15,"l":22.94,"c":22.97,"v":1072700},{"d":"2014-08-12","o":23.26,"h":23.26,"l":22.8,"c":22.99,"v":1169100},{"d":"2014-08-13","o":23.04,"h":23.51,"l":22.96,"c":23.45,"v":2112200},{"d":"2014-08-14","o":23.5,"h":24.24,"l":23.34,"c":24.21,"v":9960000},{"d":"2014-08-15","o":24.49,"h":24.52,"l":23.71,"c":24.15,"v":4944700},{"d":"2014-08-18","o":24.47,"h":24.59,"l":24.25,"c":24.46,"v":4835800},{"d":"2014-08-19","o":24.65,"h":24.81,"l":24.48,"c":24.64,"v":6859900},{"d":"2014-08-20","o":24.69,"h":24.75,"l":24.25,"c":24.6,"v":6563200},{"d":"2014-08-21","o":24.65,"h":24.98,"l":24.58,"c":24.83,"v":7358500},{"d":"2014-08-22","o":24.81,"h":24.99,"l":24.65,"c":24.75,"v":5554300},{"d":"2014-08-25","o":24.73,"h":24.89,"l":24.7,"c":24.72,"v":1938700},{"d":"2014-08-26","o":24.77,"h":24.99,"l":24.7,"c":24.88,"v":3113100},{"d":"2014-08-27","o":24.9,"h":25,"l":24.88,"c":24.95,"v":3057000},{"d":"2014-08-28","o":24.88,"h":24.96,"l":24.74,"c":24.85,"v":3394000},{"d":"2014-08-29","o":24.95,"h":25,"l":24.6,"c":24.6,"v":11425600},{"d":"2014-09-02","o":24.81,"h":25.01,"l":24.81,"c":24.93,"v":5005900},{"d":"2014-09-03","o":25,"h":25,"l":24.61,"c":24.85,"v":3793000},{"d":"2014-09-04","o":24.92,"h":24.97,"l":24.67,"c":24.85,"v":3230000},{"d":"2014-09-05","o":24.86,"h":25,"l":24.8,"c":24.95,"v":2809000},{"d":"2014-09-08","o":24.89,"h":24.99,"l":24.82,"c":24.82,"v":3756500},{"d":"2014-09-09","o":24.86,"h":24.94,"l":24.56,"c":24.71,"v":3698300},{"d":"2014-09-10","o":24.7,"h":24.79,"l":24.25,"c":24.42,"v":2799900},{"d":"2014-09-11","o":24.42,"h":24.69,"l":24.32,"c":24.66,"v":1942300},{"d":"2014-09-12","o":24.68,"h":24.7,"l":24.17,"c":24.46,"v":2376400},{"d":"2014-09-15","o":24.4,"h":24.41,"l":23.85,"c":24.04,"v":2225400},{"d":"2014-09-16","o":23.99,"h":24.16,"l":23.76,"c":23.96,"v":2379500},{"d":"2014-09-17","o":24.3,"h":24.3,"l":23.85,"c":23.92,"v":1638100},{"d":"2014-09-18","o":24.01,"h":24.08,"l":23.61,"c":23.65,"v":2611800},{"d":"2014-09-19","o":23.78,"h":24.08,"l":23.66,"c":23.66,"v":5716100},{"d":"2014-09-22","o":24.08,"h":24.08,"l":23.48,"c":23.74,"v":2008300},{"d":"2014-09-23","o":23.7,"h":23.7,"l":23.4,"c":23.4,"v":2009400},{"d":"2014-09-24","o":23.45,"h":23.74,"l":23.24,"c":23.62,"v":2485800},{"d":"2014-09-25","o":23.57,"h":23.57,"l":23.06,"c":23.18,"v":1613500},{"d":"2014-09-26","o":23.24,"h":23.58,"l":23.2,"c":23.52,"v":2267000},{"d":"2014-09-29","o":23.41,"h":23.58,"l":23.11,"c":23.43,"v":2372700},{"d":"2014-09-30","o":23.4,"h":23.4,"l":23.11,"c":23.14,"v":1884700},{"d":"2014-10-01","o":23.08,"h":23.15,"l":22.49,"c":22.66,"v":4635800},{"d":"2014-10-02","o":22.64,"h":22.64,"l":21.78,"c":22.35,"v":13834500},{"d":"2014-10-03","o":22.43,"h":22.82,"l":22.35,"c":22.75,"v":7572200},{"d":"2014-10-06","o":22.84,"h":23,"l":22.59,"c":22.62,"v":3803900},{"d":"2014-10-07","o":22.6,"h":22.77,"l":21.87,"c":21.95,"v":5638500},{"d":"2014-10-08","o":21.91,"h":22.14,"l":21.68,"c":22.1,"v":4706100},{"d":"2014-10-09","o":22.1,"h":22.15,"l":21.2,"c":21.23,"v":4877200},{"d":"2014-10-10","o":21.2,"h":21.2,"l":20.61,"c":20.87,"v":9902800},{"d":"2014-10-13","o":20.96,"h":21.01,"l":20.06,"c":20.12,"v":8180200},{"d":"2014-10-14","o":20.24,"h":20.54,"l":19.84,"c":20.21,"v":13061700},{"d":"2014-10-15","o":19.9,"h":21.01,"l":19.42,"c":20.56,"v":11710200},{"d":"2014-10-16","o":20.3,"h":21.38,"l":20.11,"c":21.05,"v":4361900},{"d":"2014-10-17","o":21.26,"h":22.08,"l":21.22,"c":21.61,"v":4049800},{"d":"2014-10-20","o":21.6,"h":21.72,"l":21.22,"c":21.53,"v":1956700},{"d":"2014-10-21","o":21.75,"h":22.42,"l":21.74,"c":22.12,"v":3731200},{"d":"2014-10-22","o":22.18,"h":22.26,"l":21.49,"c":21.51,"v":2450800},{"d":"2014-10-23","o":21.79,"h":22.03,"l":21.62,"c":21.66,"v":2500500},{"d":"2014-10-24","o":21.75,"h":21.82,"l":21.64,"c":21.69,"v":1548700},{"d":"2014-10-27","o":21.68,"h":21.93,"l":21.67,"c":21.79,"v":1738000},{"d":"2014-10-28","o":21.97,"h":22.32,"l":21.83,"c":22.21,"v":4169100},{"d":"2014-10-29","o":23.25,"h":23.25,"l":22.18,"c":22.82,"v":4934900},{"d":"2014-10-30","o":23,"h":23.05,"l":22.43,"c":22.8,"v":3646400},{"d":"2014-10-31","o":22.66,"h":22.95,"l":22.64,"c":22.7,"v":3602800},{"d":"2014-11-03","o":22.68,"h":22.7,"l":22.12,"c":22.3,"v":3040900},{"d":"2014-11-04","o":21.77,"h":22.26,"l":21.61,"c":22.14,"v":6100700},{"d":"2014-11-05","o":22.23,"h":22.45,"l":21.99,"c":22.43,"v":3539200},{"d":"2014-11-06","o":22.39,"h":22.58,"l":22.24,"c":22.44,"v":2501000},{"d":"2014-11-07","o":22.42,"h":22.77,"l":22.42,"c":22.69,"v":2184000},{"d":"2014-11-10","o":22.71,"h":22.99,"l":22.6,"c":22.78,"v":2038800},{"d":"2014-11-11","o":22.74,"h":22.92,"l":22.59,"c":22.83,"v":2386100},{"d":"2014-11-12","o":22.78,"h":23.13,"l":22.6,"c":23.09,"v":2984200},{"d":"2014-11-13","o":23.08,"h":23.43,"l":22.9,"c":23.2,"v":3611000},{"d":"2014-11-14","o":23.25,"h":23.64,"l":23.16,"c":23.46,"v":3411100},{"d":"2014-11-17","o":23.36,"h":23.62,"l":23.36,"c":23.47,"v":3307800},{"d":"2014-11-18","o":23.48,"h":23.78,"l":23.43,"c":23.61,"v":2075700},{"d":"2014-11-19","o":23.6,"h":23.65,"l":23.23,"c":23.4,"v":1886200},{"d":"2014-11-20","o":23.37,"h":23.63,"l":23.23,"c":23.42,"v":1620900},{"d":"2014-11-21","o":23.72,"h":23.81,"l":23.43,"c":23.46,"v":2206600},{"d":"2014-11-24","o":23.47,"h":23.72,"l":23.21,"c":23.64,"v":3250000},{"d":"2014-11-25","o":23.68,"h":23.96,"l":23.58,"c":23.96,"v":4080100},{"d":"2014-11-26","o":23.89,"h":23.98,"l":23.61,"c":23.64,"v":1417800},{"d":"2014-11-28","o":23.63,"h":23.79,"l":23.43,"c":23.78,"v":809500},{"d":"2014-12-01","o":23.61,"h":23.86,"l":23.1,"c":23.2,"v":1955200},{"d":"2014-12-02","o":23.19,"h":23.31,"l":22.85,"c":22.91,"v":2097200},{"d":"2014-12-03","o":22.91,"h":23.04,"l":22.68,"c":22.7,"v":3368400},{"d":"2014-12-04","o":22.69,"h":22.94,"l":22.62,"c":22.84,"v":2222400},{"d":"2014-12-05","o":22.9,"h":23.47,"l":22.9,"c":23.08,"v":2688400},{"d":"2014-12-08","o":23.13,"h":23.59,"l":22.98,"c":23.11,"v":2338300},{"d":"2014-12-09","o":23,"h":23.68,"l":23,"c":23.3,"v":2795500},{"d":"2014-12-10","o":23.26,"h":23.34,"l":22.46,"c":22.84,"v":3824300},{"d":"2014-12-11","o":22.91,"h":23.65,"l":22.47,"c":22.64,"v":3147400},{"d":"2014-12-12","o":22.47,"h":22.61,"l":21.68,"c":22.19,"v":3744900},{"d":"2014-12-15","o":22.27,"h":22.3,"l":21.43,"c":21.63,"v":4570200},{"d":"2014-12-16","o":21.6,"h":22.26,"l":21.47,"c":21.64,"v":3380300},{"d":"2014-12-17","o":21.68,"h":22.25,"l":21.65,"c":22.16,"v":2949100},{"d":"2014-12-18","o":22.6,"h":23.02,"l":22.32,"c":22.75,"v":3902700},{"d":"2014-12-19","o":22.75,"h":23.91,"l":22.75,"c":23.26,"v":37140500},{"d":"2014-12-22","o":23.28,"h":23.73,"l":23.14,"c":23.62,"v":7176700},{"d":"2014-12-23","o":23.75,"h":24.14,"l":23.54,"c":23.89,"v":4282400},{"d":"2014-12-24","o":23.83,"h":24.05,"l":23.71,"c":23.87,"v":1417600},{"d":"2014-12-26","o":23.89,"h":24.07,"l":23.84,"c":23.99,"v":1348500},{"d":"2014-12-29","o":24,"h":24.1,"l":23.72,"c":23.9,"v":1857600},{"d":"2014-12-30","o":23.84,"h":23.98,"l":23.71,"c":23.77,"v":1989700},{"d":"2014-12-31","o":23.86,"h":23.91,"l":23.61,"c":23.62,"v":2287800},{"d":"2015-01-02","o":23.76,"h":23.88,"l":23.45,"c":23.65,"v":2021000},{"d":"2015-01-05","o":23.46,"h":23.66,"l":23.2,"c":23.45,"v":4285800},{"d":"2015-01-06","o":23.52,"h":23.65,"l":22.62,"c":23.06,"v":6904300},{"d":"2015-01-07","o":23.28,"h":23.46,"l":22.95,"c":23.08,"v":5952500},{"d":"2015-01-08","o":23.33,"h":23.67,"l":23.15,"c":23.52,"v":7923100},{"d":"2015-01-09","o":24,"h":24,"l":23.03,"c":23.88,"v":15101400},{"d":"2015-01-12","o":23.6,"h":23.6,"l":22.44,"c":22.57,"v":8311300},{"d":"2015-01-13","o":22.88,"h":22.9,"l":20.91,"c":21.66,"v":14272100},{"d":"2015-01-14","o":21.35,"h":21.41,"l":20.68,"c":21.02,"v":10498600},{"d":"2015-01-15","o":21.07,"h":21.49,"l":20.36,"c":20.36,"v":5583300},{"d":"2015-01-16","o":20.31,"h":20.62,"l":20,"c":20.4,"v":6570500},{"d":"2015-01-20","o":20.51,"h":20.51,"l":20.06,"c":20.22,"v":5679400},{"d":"2015-01-21","o":20.16,"h":20.27,"l":19.89,"c":20.14,"v":6214600},{"d":"2015-01-22","o":20.22,"h":20.76,"l":20,"c":20.63,"v":3202200},{"d":"2015-01-23","o":20.54,"h":20.69,"l":20.34,"c":20.46,"v":2205400},{"d":"2015-01-26","o":20.45,"h":20.78,"l":20.3,"c":20.78,"v":2789900},{"d":"2015-01-27","o":20.58,"h":20.84,"l":20.4,"c":20.68,"v":2827000},{"d":"2015-01-28","o":20.9,"h":20.9,"l":19.98,"c":20.01,"v":6811700},{"d":"2015-01-29","o":20.3,"h":20.63,"l":19.27,"c":19.58,"v":10951200},{"d":"2015-01-30","o":19.41,"h":19.41,"l":18.63,"c":18.71,"v":8080500},{"d":"2015-02-02","o":18.81,"h":19.1,"l":18.71,"c":19.08,"v":3971600},{"d":"2015-02-03","o":19,"h":19.66,"l":18.92,"c":19.62,"v":4872900},{"d":"2015-02-04","o":19.61,"h":19.92,"l":19.5,"c":19.73,"v":3387900},{"d":"2015-02-05","o":20.6,"h":20.96,"l":19.95,"c":20.01,"v":5577600},{"d":"2015-02-06","o":20.12,"h":20.2,"l":19.57,"c":19.66,"v":6226100},{"d":"2015-02-09","o":19.45,"h":20.02,"l":19.36,"c":19.95,"v":4818700},{"d":"2015-02-10","o":19.96,"h":20.51,"l":19.81,"c":20.47,"v":5779800},{"d":"2015-02-11","o":20.45,"h":21.13,"l":20.42,"c":21.11,"v":8954100},{"d":"2015-02-12","o":21.56,"h":21.93,"l":21.31,"c":21.84,"v":7014400},{"d":"2015-02-13","o":22.11,"h":22.28,"l":21.81,"c":22.05,"v":5528100},{"d":"2015-02-17","o":22,"h":22.04,"l":21.76,"c":21.83,"v":4234600},{"d":"2015-02-18","o":21.75,"h":21.8,"l":21.42,"c":21.53,"v":4810600},{"d":"2015-02-19","o":21.42,"h":21.97,"l":21.38,"c":21.82,"v":1676600},{"d":"2015-02-20","o":21.51,"h":21.89,"l":21.42,"c":21.82,"v":3204400},{"d":"2015-02-23","o":21.69,"h":21.8,"l":21.06,"c":21.29,"v":5251500},{"d":"2015-02-24","o":21.34,"h":21.49,"l":21.1,"c":21.22,"v":3558900},{"d":"2015-02-25","o":21.18,"h":21.51,"l":21.18,"c":21.26,"v":1968200},{"d":"2015-02-26","o":21.2,"h":21.27,"l":20.89,"c":20.96,"v":3533600},{"d":"2015-02-27","o":21.06,"h":21.12,"l":20.72,"c":20.78,"v":3010700},{"d":"2015-03-02","o":20.78,"h":20.78,"l":20,"c":20.17,"v":5878000},{"d":"2015-03-03","o":20.08,"h":21.07,"l":20.03,"c":21.01,"v":5586200},{"d":"2015-03-04","o":20.87,"h":21.1,"l":20.79,"c":20.87,"v":3617800},{"d":"2015-03-05","o":20.87,"h":21.02,"l":20.56,"c":20.88,"v":3643900},{"d":"2015-03-06","o":20.79,"h":21.39,"l":20.68,"c":21.08,"v":2650600},{"d":"2015-03-09","o":21.15,"h":21.25,"l":20.96,"c":21.23,"v":1399700},{"d":"2015-03-10","o":20.98,"h":21.08,"l":20.47,"c":20.75,"v":2469100},{"d":"2015-03-11","o":20.8,"h":20.96,"l":20.66,"c":20.83,"v":1871400},{"d":"2015-03-12","o":21.92,"h":21.99,"l":21.07,"c":21.18,"v":5938700},{"d":"2015-03-13","o":21.23,"h":21.5,"l":20.92,"c":21.03,"v":2313200},{"d":"2015-03-16","o":21.1,"h":21.18,"l":20.84,"c":21.07,"v":2575700},{"d":"2015-03-17","o":21.06,"h":21.31,"l":20.9,"c":21.06,"v":3373400},{"d":"2015-03-18","o":21.14,"h":21.48,"l":20.62,"c":21.15,"v":4335500},{"d":"2015-03-19","o":21.13,"h":21.45,"l":20.88,"c":21.34,"v":3226800},{"d":"2015-03-20","o":21.43,"h":21.56,"l":21.23,"c":21.23,"v":6989900},{"d":"2015-03-23","o":21.13,"h":21.54,"l":21.12,"c":21.2,"v":1957800},{"d":"2015-03-24","o":21.16,"h":21.35,"l":20.84,"c":20.98,"v":2772500},{"d":"2015-03-25","o":20.95,"h":21.32,"l":20.81,"c":20.88,"v":3562300},{"d":"2015-03-26","o":20.94,"h":21,"l":20.55,"c":20.66,"v":2796300},{"d":"2015-03-27","o":20.64,"h":20.7,"l":20.42,"c":20.56,"v":1635600},{"d":"2015-03-30","o":20.63,"h":20.91,"l":20.59,"c":20.67,"v":1933700},{"d":"2015-03-31","o":20.5,"h":21.01,"l":20.41,"c":20.98,"v":3400900},{"d":"2015-04-01","o":21,"h":21.14,"l":20.52,"c":20.65,"v":8028300},{"d":"2015-04-02","o":20.66,"h":21,"l":20.53,"c":20.57,"v":5306600},{"d":"2015-04-06","o":20.48,"h":20.63,"l":20.33,"c":20.5,"v":3896100},{"d":"2015-04-07","o":20.6,"h":20.77,"l":20.49,"c":20.55,"v":4956300},{"d":"2015-04-08","o":20.65,"h":20.65,"l":20.31,"c":20.44,"v":4226500},{"d":"2015-04-09","o":20.44,"h":20.5,"l":20.33,"c":20.39,"v":2444300},{"d":"2015-04-10","o":20.44,"h":20.82,"l":20.37,"c":20.75,"v":1807300},{"d":"2015-04-13","o":20.62,"h":20.92,"l":20.48,"c":20.85,"v":1504700},{"d":"2015-04-14","o":20.81,"h":20.99,"l":20.6,"c":20.86,"v":5550100},{"d":"2015-04-15","o":20.88,"h":21.31,"l":20.87,"c":21.22,"v":2193000},{"d":"2015-04-16","o":21.21,"h":21.23,"l":20.91,"c":21.09,"v":2371600},{"d":"2015-04-17","o":20.98,"h":21.06,"l":20.69,"c":20.73,"v":2245700},{"d":"2015-04-20","o":20.78,"h":20.85,"l":20.45,"c":20.65,"v":2756000},{"d":"2015-04-21","o":20.67,"h":20.74,"l":20.41,"c":20.55,"v":2040000},{"d":"2015-04-22","o":20.65,"h":20.7,"l":20.25,"c":20.49,"v":5356500},{"d":"2015-04-23","o":20.53,"h":20.69,"l":20.33,"c":20.39,"v":3797700},{"d":"2015-04-24","o":20.48,"h":20.63,"l":19.94,"c":19.95,"v":4809000},{"d":"2015-04-27","o":20,"h":20.32,"l":19.9,"c":20.31,"v":5734300},{"d":"2015-04-28","o":20.81,"h":21.41,"l":20.7,"c":21.27,"v":10092100},{"d":"2015-04-29","o":21.2,"h":21.62,"l":20.99,"c":21.56,"v":4208900},{"d":"2015-04-30","o":21.48,"h":21.91,"l":21.37,"c":21.89,"v":3586800},{"d":"2015-05-01","o":21.88,"h":22.17,"l":21.8,"c":22,"v":3980700},{"d":"2015-05-04","o":22.05,"h":22.4,"l":22,"c":22.2,"v":3976800},{"d":"2015-05-05","o":22.15,"h":22.35,"l":21.84,"c":21.98,"v":3374800},{"d":"2015-05-06","o":22.1,"h":22.35,"l":21.83,"c":22.29,"v":4552900},{"d":"2015-05-07","o":22.28,"h":22.74,"l":22.18,"c":22.55,"v":6239800},{"d":"2015-05-08","o":22.64,"h":22.89,"l":22.55,"c":22.77,"v":3837600},{"d":"2015-05-11","o":22.65,"h":22.86,"l":22.44,"c":22.57,"v":2631200},{"d":"2015-05-12","o":22.45,"h":22.6,"l":22.24,"c":22.3,"v":2259300},{"d":"2015-05-13","o":22.38,"h":22.38,"l":22.06,"c":22.17,"v":2215100},{"d":"2015-05-14","o":22.33,"h":22.39,"l":21.95,"c":22.05,"v":2494000},{"d":"2015-05-15","o":22.04,"h":22.16,"l":21.76,"c":21.98,"v":2732000},{"d":"2015-05-18","o":21.93,"h":22.41,"l":21.82,"c":22.34,"v":1904100},{"d":"2015-05-19","o":22.34,"h":22.6,"l":22.12,"c":22.25,"v":3880700},{"d":"2015-05-20","o":22.3,"h":22.72,"l":22.16,"c":22.62,"v":3835300},{"d":"2015-05-21","o":22.65,"h":22.83,"l":22.5,"c":22.68,"v":3060800},{"d":"2015-05-22","o":22.72,"h":22.75,"l":22.49,"c":22.63,"v":3422600},{"d":"2015-05-26","o":22.51,"h":22.59,"l":22.28,"c":22.46,"v":3391800},{"d":"2015-05-27","o":22.49,"h":22.84,"l":22.44,"c":22.68,"v":3017600},{"d":"2015-05-28","o":22.61,"h":22.78,"l":22.45,"c":22.75,"v":3018900},{"d":"2015-05-29","o":22.82,"h":22.9,"l":22.62,"c":22.67,"v":4074800},{"d":"2015-06-01","o":22.68,"h":22.84,"l":22.52,"c":22.76,"v":2392000},{"d":"2015-06-02","o":22.71,"h":22.88,"l":22.5,"c":22.63,"v":2395800},{"d":"2015-06-03","o":22.64,"h":22.94,"l":22.62,"c":22.68,"v":2927900},{"d":"2015-06-04","o":22.51,"h":22.61,"l":22.36,"c":22.52,"v":2237300},{"d":"2015-06-05","o":22.56,"h":22.72,"l":22.42,"c":22.72,"v":1608400},{"d":"2015-06-08","o":22.71,"h":22.8,"l":22.47,"c":22.56,"v":3936400},{"d":"2015-06-09","o":22.38,"h":22.76,"l":22.17,"c":22.61,"v":5386100},{"d":"2015-06-10","o":22.73,"h":22.77,"l":22.54,"c":22.73,"v":3837800},{"d":"2015-06-11","o":22.74,"h":22.98,"l":22.72,"c":22.85,"v":3680300},{"d":"2015-06-12","o":22.82,"h":22.89,"l":22.72,"c":22.81,"v":1858600},{"d":"2015-06-15","o":22.73,"h":22.95,"l":22.54,"c":22.85,"v":3178700},{"d":"2015-06-16","o":23.11,"h":23.25,"l":22.77,"c":23.02,"v":4385200},{"d":"2015-06-17","o":23.03,"h":23.3,"l":22.92,"c":23.18,"v":4257500},{"d":"2015-06-18","o":23.18,"h":23.45,"l":23.08,"c":23.3,"v":2566500},{"d":"2015-06-19","o":23.29,"h":23.48,"l":23.15,"c":23.44,"v":3636600},{"d":"2015-06-22","o":23.51,"h":23.7,"l":23.46,"c":23.66,"v":2484800},{"d":"2015-06-23","o":23.71,"h":23.83,"l":23.51,"c":23.58,"v":3675500},{"d":"2015-06-24","o":23.55,"h":23.8,"l":23.45,"c":23.45,"v":3333500},{"d":"2015-06-25","o":23.48,"h":23.53,"l":23.24,"c":23.49,"v":3382000},{"d":"2015-06-26","o":23.55,"h":23.65,"l":23.28,"c":23.34,"v":15426000},{"d":"2015-06-29","o":23.1,"h":23.12,"l":22.43,"c":22.51,"v":4983200},{"d":"2015-06-30","o":22.74,"h":22.79,"l":22.38,"c":22.43,"v":4768600},{"d":"2015-07-01","o":22.61,"h":22.93,"l":22.5,"c":22.88,"v":5959500},{"d":"2015-07-02","o":22.87,"h":22.96,"l":22.66,"c":22.73,"v":2415900},{"d":"2015-07-06","o":22.51,"h":22.55,"l":22.3,"c":22.46,"v":3243500},{"d":"2015-07-07","o":22.49,"h":22.75,"l":22.12,"c":22.72,"v":4533900},{"d":"2015-07-08","o":22.48,"h":22.6,"l":21.9,"c":22.06,"v":4543600},{"d":"2015-07-09","o":22.32,"h":22.35,"l":21.88,"c":21.88,"v":5098600},{"d":"2015-07-10","o":22.1,"h":22.33,"l":21.92,"c":22.18,"v":4538800},{"d":"2015-07-13","o":22.29,"h":22.5,"l":22.18,"c":22.45,"v":6460700},{"d":"2015-07-14","o":22.42,"h":22.66,"l":22.41,"c":22.5,"v":2139600},{"d":"2015-07-15","o":22.53,"h":22.68,"l":22.3,"c":22.44,"v":2538000},{"d":"2015-07-16","o":22.56,"h":22.73,"l":22.28,"c":22.4,"v":2442200},{"d":"2015-07-17","o":22.42,"h":22.47,"l":22.27,"c":22.42,"v":1723800},{"d":"2015-07-20","o":22.47,"h":22.58,"l":22.27,"c":22.39,"v":2357600},{"d":"2015-07-21","o":22.32,"h":22.62,"l":22.32,"c":22.5,"v":1464500},{"d":"2015-07-22","o":22.4,"h":22.81,"l":22.32,"c":22.67,"v":3479200},{"d":"2015-07-23","o":22.67,"h":22.83,"l":22.29,"c":22.38,"v":1906300},{"d":"2015-07-24","o":22.14,"h":22.37,"l":21.85,"c":21.85,"v":2658200},{"d":"2015-07-27","o":21.67,"h":21.84,"l":21.37,"c":21.55,"v":3763000},{"d":"2015-07-28","o":21.8,"h":22.68,"l":21.8,"c":22.47,"v":9798000},{"d":"2015-07-29","o":22.64,"h":23.17,"l":22.54,"c":22.98,"v":7079700},{"d":"2015-07-30","o":22.9,"h":23.1,"l":22.74,"c":22.99,"v":3083600},{"d":"2015-07-31","o":22.98,"h":23.01,"l":22.7,"c":22.77,"v":3597100},{"d":"2015-08-03","o":22.77,"h":23,"l":22.56,"c":22.86,"v":4639300},{"d":"2015-08-04","o":23.06,"h":23.24,"l":22.82,"c":22.98,"v":3849700},{"d":"2015-08-05","o":23.18,"h":23.22,"l":22.32,"c":22.35,"v":3817600},{"d":"2015-08-06","o":22.49,"h":22.63,"l":22.11,"c":22.19,"v":2640800},{"d":"2015-08-07","o":22.14,"h":22.21,"l":21.64,"c":21.98,"v":3881200},{"d":"2015-08-10","o":22.1,"h":22.8,"l":22.1,"c":22.64,"v":2625500},{"d":"2015-08-11","o":22.4,"h":22.44,"l":21.88,"c":21.92,"v":2511900},{"d":"2015-08-12","o":21.74,"h":21.91,"l":21.52,"c":21.81,"v":3332400},{"d":"2015-08-13","o":21.82,"h":22,"l":21.67,"c":21.7,"v":1840800},{"d":"2015-08-14","o":21.7,"h":21.78,"l":21.42,"c":21.71,"v":2121400},{"d":"2015-08-17","o":21.74,"h":21.98,"l":21.63,"c":21.8,"v":2448300},{"d":"2015-08-18","o":21.76,"h":21.98,"l":21.61,"c":21.74,"v":1618000},{"d":"2015-08-19","o":21.7,"h":21.89,"l":21.22,"c":21.81,"v":2210900},{"d":"2015-08-20","o":21.58,"h":21.8,"l":21.4,"c":21.45,"v":2974300},{"d":"2015-08-21","o":21.18,"h":21.64,"l":21.15,"c":21.39,"v":4698000},{"d":"2015-08-24","o":20.66,"h":20.91,"l":19.84,"c":20.84,"v":8023200},{"d":"2015-08-25","o":21.47,"h":21.47,"l":20.71,"c":20.79,"v":5600000},{"d":"2015-08-26","o":21.12,"h":21.17,"l":20.62,"c":21.08,"v":4220500},{"d":"2015-08-27","o":21.33,"h":21.98,"l":21.27,"c":21.79,"v":3601400},{"d":"2015-08-28","o":21.7,"h":22,"l":21.6,"c":21.94,"v":2597900},{"d":"2015-08-31","o":21.91,"h":22.03,"l":21.67,"c":21.86,"v":2697200},{"d":"2015-09-01","o":21.58,"h":21.66,"l":20.76,"c":20.92,"v":4383400},{"d":"2015-09-02","o":21.15,"h":21.15,"l":20.52,"c":21.08,"v":3607600},{"d":"2015-09-03","o":21.19,"h":21.42,"l":20.99,"c":21.19,"v":2277600},{"d":"2015-09-04","o":20.97,"h":21.05,"l":20.47,"c":20.58,"v":2467100},{"d":"2015-09-08","o":20.92,"h":21.13,"l":20.62,"c":20.96,"v":3178300},{"d":"2015-09-09","o":21.2,"h":21.42,"l":20.98,"c":21.03,"v":2853900},{"d":"2015-09-10","o":21,"h":21.17,"l":20.84,"c":21.01,"v":2491500},{"d":"2015-09-11","o":20.94,"h":21.06,"l":20.74,"c":20.87,"v":1352600},{"d":"2015-09-14","o":20.86,"h":20.95,"l":20.73,"c":20.85,"v":1668500},{"d":"2015-09-15","o":20.93,"h":21.12,"l":20.83,"c":21.05,"v":2768200},{"d":"2015-09-16","o":21.34,"h":21.48,"l":21.23,"c":21.4,"v":3034200},{"d":"2015-09-17","o":21.38,"h":21.75,"l":21.26,"c":21.44,"v":3794500},{"d":"2015-09-18","o":21.24,"h":21.32,"l":20.99,"c":21.08,"v":4421200},{"d":"2015-09-21","o":21.2,"h":21.55,"l":21.15,"c":21.36,"v":2593800},{"d":"2015-09-22","o":21.11,"h":21.12,"l":20.69,"c":20.86,"v":2306000},{"d":"2015-09-23","o":20.84,"h":20.95,"l":20.7,"c":20.9,"v":1837100},{"d":"2015-09-24","o":20.79,"h":20.85,"l":20.47,"c":20.78,"v":1872400},{"d":"2015-09-25","o":21.02,"h":21.09,"l":20.68,"c":20.78,"v":2724100},{"d":"2015-09-28","o":20.65,"h":20.8,"l":19.99,"c":20.05,"v":3573000},{"d":"2015-09-29","o":20.07,"h":20.24,"l":19.77,"c":19.93,"v":2777300},{"d":"2015-09-30","o":20.08,"h":20.39,"l":19.88,"c":20.38,"v":3288300},{"d":"2015-10-01","o":20.41,"h":20.75,"l":20.24,"c":20.3,"v":3590000},{"d":"2015-10-02","o":19.86,"h":20.3,"l":19.58,"c":20.29,"v":2828200},{"d":"2015-10-05","o":20.41,"h":20.69,"l":20.36,"c":20.46,"v":2832800},{"d":"2015-10-06","o":20.48,"h":20.78,"l":20.38,"c":20.63,"v":4188200},{"d":"2015-10-07","o":20.69,"h":20.86,"l":20.5,"c":20.8,"v":3107900},{"d":"2015-10-08","o":20.78,"h":21.1,"l":20.67,"c":21.02,"v":3765100},{"d":"2015-10-09","o":21.02,"h":21.21,"l":20.51,"c":20.67,"v":2559600},{"d":"2015-10-12","o":20.7,"h":20.74,"l":20.4,"c":20.5,"v":1619900},{"d":"2015-10-13","o":20.4,"h":20.7,"l":20.24,"c":20.63,"v":2909600},{"d":"2015-10-14","o":20.62,"h":20.9,"l":20.49,"c":20.54,"v":2213400},{"d":"2015-10-15","o":20.63,"h":20.69,"l":20.38,"c":20.69,"v":2076100},{"d":"2015-10-16","o":20.75,"h":20.86,"l":20.43,"c":20.5,"v":5473000},{"d":"2015-10-19","o":20.42,"h":20.65,"l":20.23,"c":20.29,"v":3267100},{"d":"2015-10-20","o":20.28,"h":20.49,"l":20.19,"c":20.3,"v":2044800},{"d":"2015-10-21","o":20.37,"h":20.52,"l":20.1,"c":20.21,"v":1526700},{"d":"2015-10-22","o":20.29,"h":20.54,"l":19.86,"c":19.93,"v":2784600},{"d":"2015-10-23","o":20.1,"h":20.23,"l":19.7,"c":19.99,"v":5808900},{"d":"2015-10-26","o":19.99,"h":20.38,"l":19.9,"c":20.32,"v":2333100},{"d":"2015-10-27","o":20.24,"h":20.29,"l":19.79,"c":19.94,"v":3499500},{"d":"2015-10-28","o":19.94,"h":20.73,"l":19.86,"c":20.7,"v":5846600},{"d":"2015-10-29","o":20.61,"h":21.03,"l":19.37,"c":19.85,"v":9122500},{"d":"2015-10-30","o":19.89,"h":20.09,"l":19.5,"c":19.92,"v":6673100},{"d":"2015-11-02","o":19.9,"h":20.09,"l":19.7,"c":19.95,"v":3570000},{"d":"2015-11-03","o":19.86,"h":20.37,"l":19.84,"c":20.25,"v":4609800},{"d":"2015-11-04","o":20.3,"h":20.67,"l":20.2,"c":20.38,"v":5511600},{"d":"2015-11-05","o":20.34,"h":20.48,"l":19.69,"c":19.89,"v":4266700},{"d":"2015-11-06","o":20,"h":20.14,"l":19.91,"c":20.1,"v":3488400},{"d":"2015-11-09","o":20.06,"h":20.16,"l":19.59,"c":19.8,"v":3906600},{"d":"2015-11-10","o":19.73,"h":19.93,"l":19.54,"c":19.91,"v":3657300},{"d":"2015-11-11","o":19.94,"h":20.18,"l":19.74,"c":19.8,"v":3205000},{"d":"2015-11-12","o":20.16,"h":20.6,"l":19.94,"c":20.27,"v":9717500},{"d":"2015-11-13","o":20.18,"h":20.44,"l":20,"c":20,"v":3607300},{"d":"2015-11-16","o":19.97,"h":20.29,"l":19.88,"c":20.27,"v":3217100},{"d":"2015-11-17","o":20.28,"h":20.68,"l":19.56,"c":19.59,"v":4871300},{"d":"2015-11-18","o":19.64,"h":20.03,"l":19.1,"c":19.59,"v":5383400},{"d":"2015-11-19","o":19.6,"h":19.91,"l":19.13,"c":19.36,"v":3944100},{"d":"2015-11-20","o":19.42,"h":20.1,"l":19.42,"c":20.07,"v":6365500},{"d":"2015-11-23","o":20.02,"h":20.11,"l":19.8,"c":19.87,"v":6336800},{"d":"2015-11-24","o":19.8,"h":19.99,"l":19.7,"c":19.8,"v":3204600},{"d":"2015-11-25","o":19.82,"h":20.08,"l":19.74,"c":20.02,"v":1530100},{"d":"2015-11-27","o":19.96,"h":19.96,"l":19.67,"c":19.76,"v":962900},{"d":"2015-11-30","o":19.73,"h":20.05,"l":19.7,"c":19.96,"v":3102800},{"d":"2015-12-01","o":20.08,"h":20.34,"l":19.86,"c":20.17,"v":3012800},{"d":"2015-12-02","o":20.14,"h":20.2,"l":19.74,"c":19.84,"v":3751200},{"d":"2015-12-03","o":19.96,"h":20.06,"l":19.72,"c":19.98,"v":4514500},{"d":"2015-12-04","o":19.97,"h":19.99,"l":19.72,"c":19.82,"v":4351800},{"d":"2015-12-07","o":19.73,"h":19.88,"l":19.62,"c":19.69,"v":4526600},{"d":"2015-12-08","o":19.49,"h":20.08,"l":19.29,"c":19.67,"v":4629200},{"d":"2015-12-09","o":19.65,"h":19.97,"l":19.61,"c":19.69,"v":4010500},{"d":"2015-12-10","o":20.01,"h":20.01,"l":19.57,"c":19.68,"v":3504900},{"d":"2015-12-11","o":19.5,"h":19.58,"l":19.01,"c":19.23,"v":7932900},{"d":"2015-12-14","o":19.23,"h":19.28,"l":18.19,"c":18.47,"v":6166500},{"d":"2015-12-15","o":18.56,"h":18.8,"l":18.37,"c":18.63,"v":6125400},{"d":"2015-12-16","o":18.69,"h":18.79,"l":18.37,"c":18.56,"v":4362800},{"d":"2015-12-17","o":18.61,"h":18.62,"l":18.28,"c":18.43,"v":6777300},{"d":"2015-12-18","o":18.43,"h":18.59,"l":18.32,"c":18.4,"v":5218400},{"d":"2015-12-21","o":18.62,"h":18.97,"l":18.28,"c":18.33,"v":2521300},{"d":"2015-12-22","o":18.38,"h":18.73,"l":18.28,"c":18.6,"v":2293600},{"d":"2015-12-23","o":18.69,"h":19.25,"l":18.56,"c":19.23,"v":3253100},{"d":"2015-12-24","o":19.23,"h":19.3,"l":19.12,"c":19.25,"v":656900},{"d":"2015-12-28","o":19.15,"h":19.23,"l":18.47,"c":18.74,"v":4430000},{"d":"2015-12-29","o":18.84,"h":19.03,"l":18.77,"c":18.86,"v":2191000},{"d":"2015-12-30","o":18.79,"h":18.93,"l":18.6,"c":18.64,"v":1648200},{"d":"2015-12-31","o":18.59,"h":18.87,"l":18.57,"c":18.64,"v":2333700},{"d":"2016-01-04","o":18.36,"h":18.74,"l":18.33,"c":18.65,"v":3573500},{"d":"2016-01-05","o":18.68,"h":18.99,"l":18.34,"c":18.62,"v":5501300},{"d":"2016-01-06","o":18.32,"h":18.54,"l":18.2,"c":18.32,"v":5998300},{"d":"2016-01-07","o":18.02,"h":18.1,"l":17.34,"c":17.41,"v":6885600},{"d":"2016-01-08","o":17.53,"h":17.6,"l":16.8,"c":16.88,"v":5316100},{"d":"2016-01-11","o":16.91,"h":17,"l":16.58,"c":16.8,"v":4829500},{"d":"2016-01-12","o":16.94,"h":17.07,"l":15.96,"c":16.28,"v":6724100},{"d":"2016-01-13","o":16.55,"h":16.87,"l":15.73,"c":15.9,"v":8384700},{"d":"2016-01-14","o":15.93,"h":16.38,"l":15.65,"c":16.32,"v":4407000},{"d":"2016-01-15","o":15.82,"h":16.07,"l":15.6,"c":15.99,"v":6607800},{"d":"2016-01-19","o":16.17,"h":16.18,"l":15.5,"c":15.69,"v":4613800},{"d":"2016-01-20","o":15.37,"h":15.8,"l":14.55,"c":15.68,"v":6695300},{"d":"2016-01-21","o":15.66,"h":15.95,"l":15.64,"c":15.77,"v":4312800},{"d":"2016-01-22","o":16.09,"h":16.32,"l":15.49,"c":15.73,"v":5216000},{"d":"2016-01-25","o":15.58,"h":15.64,"l":15.28,"c":15.33,"v":4519600},{"d":"2016-01-26","o":15.4,"h":15.65,"l":15.35,"c":15.65,"v":2249100},{"d":"2016-01-27","o":15.54,"h":16.18,"l":15.29,"c":15.92,"v":7609100},{"d":"2016-01-28","o":16.03,"h":16.15,"l":14.95,"c":15.35,"v":9033600},{"d":"2016-01-29","o":15.43,"h":15.85,"l":15.36,"c":15.85,"v":4195600},{"d":"2016-02-01","o":15.83,"h":16.17,"l":15.51,"c":16.05,"v":5888400},{"d":"2016-02-02","o":16.18,"h":16.67,"l":15.57,"c":16.09,"v":9630400},{"d":"2016-02-03","o":16.12,"h":17.2,"l":15.86,"c":17.08,"v":8841000},{"d":"2016-02-04","o":17.03,"h":17.57,"l":16.84,"c":17.17,"v":6358100},{"d":"2016-02-05","o":17.08,"h":17.26,"l":16.75,"c":17.01,"v":4849300},{"d":"2016-02-08","o":16.79,"h":16.82,"l":16.3,"c":16.45,"v":7336100},{"d":"2016-02-09","o":16.27,"h":16.56,"l":15.87,"c":16.2,"v":7552600},{"d":"2016-02-10","o":16.29,"h":17.09,"l":16.15,"c":16.75,"v":6296500},{"d":"2016-02-11","o":15.87,"h":16.27,"l":15.54,"c":15.9,"v":6588300},{"d":"2016-02-12","o":16.15,"h":16.36,"l":15.91,"c":16.34,"v":5802300},{"d":"2016-02-16","o":16.57,"h":17.07,"l":16.43,"c":17.01,"v":3612500},{"d":"2016-02-17","o":17.17,"h":17.44,"l":17,"c":17.07,"v":7234500},{"d":"2016-02-18","o":17.09,"h":17.31,"l":16.64,"c":17.16,"v":4215100},{"d":"2016-02-19","o":16.99,"h":17.07,"l":16.58,"c":16.9,"v":2561100},{"d":"2016-02-22","o":17.1,"h":17.57,"l":17.1,"c":17.54,"v":3092400},{"d":"2016-02-23","o":17.48,"h":17.72,"l":17.02,"c":17.11,"v":2398500},{"d":"2016-02-24","o":16.93,"h":17.28,"l":16.45,"c":17.18,"v":3501500},{"d":"2016-02-25","o":17.25,"h":17.5,"l":16.99,"c":17.37,"v":2375900},{"d":"2016-02-26","o":17.49,"h":17.79,"l":17.3,"c":17.56,"v":3248200},{"d":"2016-02-29","o":17.59,"h":17.85,"l":17.37,"c":17.58,"v":4078100},{"d":"2016-03-01","o":17.66,"h":17.89,"l":17.44,"c":17.87,"v":2220500},{"d":"2016-03-02","o":17.9,"h":18.11,"l":17.79,"c":18.11,"v":3794200},{"d":"2016-03-03","o":18.12,"h":18.58,"l":17.98,"c":18.56,"v":4307900},{"d":"2016-03-04","o":18.66,"h":18.85,"l":18.44,"c":18.66,"v":3535000},{"d":"2016-03-07","o":18.57,"h":18.89,"l":18.44,"c":18.88,"v":3854400},{"d":"2016-03-08","o":18.76,"h":18.76,"l":17.98,"c":17.99,"v":4471100},{"d":"2016-03-09","o":18.1,"h":18.25,"l":17.57,"c":18,"v":5192900},{"d":"2016-03-10","o":18.09,"h":18.25,"l":17.57,"c":18,"v":3436900},{"d":"2016-03-11","o":18.22,"h":18.98,"l":18.2,"c":18.26,"v":4780800},{"d":"2016-03-14","o":18.26,"h":18.47,"l":17.9,"c":18.12,"v":2498300},{"d":"2016-03-15","o":17.95,"h":17.97,"l":17.51,"c":17.72,"v":4283100},{"d":"2016-03-16","o":17.57,"h":17.88,"l":17.2,"c":17.79,"v":4346100},{"d":"2016-03-17","o":17.81,"h":18.57,"l":17.75,"c":18.3,"v":3681800},{"d":"2016-03-18","o":18.41,"h":18.71,"l":18.24,"c":18.48,"v":4215400},{"d":"2016-03-21","o":18.44,"h":18.7,"l":18.34,"c":18.52,"v":1840900},{"d":"2016-03-22","o":18.44,"h":18.85,"l":18.3,"c":18.37,"v":3116600},{"d":"2016-03-23","o":18.34,"h":18.56,"l":17.92,"c":18.16,"v":2951600},{"d":"2016-03-24","o":17.99,"h":18.37,"l":17.99,"c":18.34,"v":1425700},{"d":"2016-03-28","o":18.35,"h":18.37,"l":18.15,"c":18.21,"v":1849000},{"d":"2016-03-29","o":18.1,"h":18.19,"l":17.85,"c":18.08,"v":3556000},{"d":"2016-03-30","o":18.2,"h":18.33,"l":18.06,"c":18.23,"v":2086900},{"d":"2016-03-31","o":18.24,"h":18.75,"l":18.18,"c":18.72,"v":5316400},{"d":"2016-04-01","o":18.57,"h":18.76,"l":18.31,"c":18.66,"v":1779200},{"d":"2016-04-04","o":18.62,"h":18.64,"l":17.98,"c":18.19,"v":2424300},{"d":"2016-04-05","o":18.07,"h":18.12,"l":17.5,"c":17.5,"v":4071900},{"d":"2016-04-06","o":17.48,"h":17.71,"l":17.26,"c":17.44,"v":4047100},{"d":"2016-04-07","o":17.36,"h":17.62,"l":17.24,"c":17.32,"v":5133500},{"d":"2016-04-08","o":17.2,"h":17.28,"l":16.93,"c":16.96,"v":4080700},{"d":"2016-04-11","o":17.11,"h":17.6,"l":17.05,"c":17.2,"v":3572000},{"d":"2016-04-12","o":17.18,"h":17.27,"l":16.98,"c":17.21,"v":3872600},{"d":"2016-04-13","o":17.27,"h":17.89,"l":17.21,"c":17.74,"v":2732200},{"d":"2016-04-14","o":17.65,"h":17.8,"l":17.42,"c":17.5,"v":2056600},{"d":"2016-04-15","o":17.52,"h":17.75,"l":17.43,"c":17.51,"v":2359600},{"d":"2016-04-18","o":17.37,"h":17.69,"l":17.3,"c":17.64,"v":1770600},{"d":"2016-04-19","o":17.65,"h":17.99,"l":17.61,"c":17.99,"v":3232400},{"d":"2016-04-20","o":18.02,"h":18.41,"l":17.97,"c":18.35,"v":2990000},{"d":"2016-04-21","o":18.42,"h":18.66,"l":18.24,"c":18.29,"v":2407700},{"d":"2016-04-22","o":18.26,"h":18.57,"l":18.13,"c":18.51,"v":3255100},{"d":"2016-04-25","o":18.34,"h":18.57,"l":18.16,"c":18.48,"v":3028400},{"d":"2016-04-26","o":18.32,"h":18.74,"l":18.03,"c":18.47,"v":4247300},{"d":"2016-04-27","o":18.32,"h":18.38,"l":17.75,"c":17.86,"v":5595400},{"d":"2016-04-28","o":17.77,"h":18.07,"l":17.65,"c":17.79,"v":5669700},{"d":"2016-04-29","o":17.82,"h":17.92,"l":17.66,"c":17.81,"v":3543000},{"d":"2016-05-02","o":17.89,"h":18.03,"l":17.66,"c":17.81,"v":2552300},{"d":"2016-05-03","o":17.46,"h":17.47,"l":17.03,"c":17.08,"v":10847000},{"d":"2016-05-04","o":17,"h":17.2,"l":16.53,"c":16.91,"v":6603200},{"d":"2016-05-05","o":17.06,"h":17.22,"l":16.82,"c":16.97,"v":3760400},{"d":"2016-05-06","o":16.84,"h":17.2,"l":16.84,"c":17.16,"v":2799500},{"d":"2016-05-09","o":17.08,"h":17.26,"l":16.92,"c":17,"v":4206500},{"d":"2016-05-10","o":17.06,"h":17.32,"l":16.96,"c":17.31,"v":2958000},{"d":"2016-05-11","o":17.12,"h":17.25,"l":16.85,"c":17.02,"v":3679900},{"d":"2016-05-12","o":17.14,"h":17.22,"l":16.75,"c":16.85,"v":3602400},{"d":"2016-05-13","o":16.86,"h":17.08,"l":16.74,"c":16.74,"v":2427700},{"d":"2016-05-16","o":16.8,"h":17.01,"l":16.76,"c":16.8,"v":4328800},{"d":"2016-05-17","o":16.8,"h":17.19,"l":16.75,"c":16.9,"v":3148000},{"d":"2016-05-18","o":16.85,"h":17.25,"l":16.77,"c":16.91,"v":3622000},{"d":"2016-05-19","o":16.8,"h":17.03,"l":16.52,"c":16.67,"v":2530800},{"d":"2016-05-20","o":16.68,"h":16.9,"l":16.58,"c":16.74,"v":1860900},{"d":"2016-05-23","o":16.69,"h":16.83,"l":16.56,"c":16.63,"v":2578900},{"d":"2016-05-24","o":16.72,"h":17.11,"l":16.52,"c":17.09,"v":2628800},{"d":"2016-05-25","o":17.2,"h":17.56,"l":17.16,"c":17.51,"v":5109100},{"d":"2016-05-26","o":17.56,"h":18,"l":17.5,"c":17.71,"v":4194600},{"d":"2016-05-27","o":17.73,"h":17.91,"l":17.64,"c":17.78,"v":2261800},{"d":"2016-05-31","o":17.82,"h":17.99,"l":17.76,"c":17.94,"v":3521700},{"d":"2016-06-01","o":17.76,"h":18.25,"l":17.68,"c":18.18,"v":3922400},{"d":"2016-06-02","o":18.04,"h":18.57,"l":18,"c":18.51,"v":4384500},{"d":"2016-06-03","o":18.27,"h":18.27,"l":17.39,"c":17.69,"v":4596700},{"d":"2016-06-06","o":17.82,"h":18.18,"l":17.75,"c":18.14,"v":3619800},{"d":"2016-06-07","o":18.18,"h":18.48,"l":18.09,"c":18.26,"v":3244900},{"d":"2016-06-08","o":18.28,"h":18.29,"l":17.78,"c":18.13,"v":3885700},{"d":"2016-06-09","o":17.96,"h":17.97,"l":17.53,"c":17.82,"v":2933100},{"d":"2016-06-10","o":17.6,"h":17.8,"l":17.49,"c":17.54,"v":2911600},{"d":"2016-06-13","o":17.45,"h":17.45,"l":16.96,"c":17.03,"v":4252800},{"d":"2016-06-14","o":16.93,"h":17.12,"l":15.88,"c":16.08,"v":7950800},{"d":"2016-06-15","o":16.1,"h":16.74,"l":15.92,"c":16.41,"v":9171600},{"d":"2016-06-16","o":16.33,"h":16.44,"l":15.96,"c":16.41,"v":4310300},{"d":"2016-06-17","o":16.46,"h":16.71,"l":16.32,"c":16.38,"v":4593000},{"d":"2016-06-20","o":16.68,"h":16.94,"l":16.55,"c":16.63,"v":3458400},{"d":"2016-06-21","o":16.63,"h":16.67,"l":16.1,"c":16.36,"v":3341300},{"d":"2016-06-22","o":16.31,"h":16.4,"l":16.16,"c":16.26,"v":1873400},{"d":"2016-06-23","o":16.42,"h":16.82,"l":16.38,"c":16.82,"v":3132700},{"d":"2016-06-24","o":15.79,"h":16.31,"l":15.76,"c":15.83,"v":6414100},{"d":"2016-06-27","o":15.63,"h":15.63,"l":14.84,"c":14.9,"v":9747000},{"d":"2016-06-28","o":15.21,"h":15.37,"l":14.89,"c":15.28,"v":5869000},{"d":"2016-06-29","o":15.36,"h":15.95,"l":15.27,"c":15.94,"v":5156400},{"d":"2016-06-30","o":16.52,"h":17.1,"l":16.21,"c":17.07,"v":12996700},{"d":"2016-07-01","o":17.05,"h":17.24,"l":16.69,"c":16.7,"v":3300900},{"d":"2016-07-05","o":16.55,"h":16.55,"l":15.54,"c":15.77,"v":5341500},{"d":"2016-07-06","o":15.65,"h":15.85,"l":15.37,"c":15.73,"v":2982600},{"d":"2016-07-07","o":15.76,"h":16.19,"l":15.76,"c":15.91,"v":4556800},{"d":"2016-07-08","o":16.16,"h":16.75,"l":16.08,"c":16.63,"v":5631700},{"d":"2016-07-11","o":16.75,"h":17.08,"l":16.58,"c":16.74,"v":2981400},{"d":"2016-07-12","o":16.95,"h":17.22,"l":16.95,"c":17.17,"v":2723100},{"d":"2016-07-13","o":17.2,"h":17.24,"l":16.85,"c":17.12,"v":1974700},{"d":"2016-07-14","o":17.39,"h":17.47,"l":17.08,"c":17.18,"v":2534200},{"d":"2016-07-15","o":17.31,"h":17.4,"l":17.04,"c":17.28,"v":1669000},{"d":"2016-07-18","o":17.37,"h":17.5,"l":17.26,"c":17.47,"v":1398300},{"d":"2016-07-19","o":17.53,"h":17.56,"l":17.3,"c":17.37,"v":1778400},{"d":"2016-07-20","o":17.41,"h":17.55,"l":17.2,"c":17.41,"v":1876100},{"d":"2016-07-21","o":17.46,"h":17.59,"l":17.4,"c":17.52,"v":2099200},{"d":"2016-07-22","o":17.51,"h":17.65,"l":17.35,"c":17.43,"v":3416500},{"d":"2016-07-25","o":17.22,"h":17.71,"l":17.08,"c":17.63,"v":3545700},{"d":"2016-07-26","o":17.16,"h":18.21,"l":17.13,"c":17.85,"v":6443700},{"d":"2016-07-27","o":18.01,"h":18.05,"l":17.46,"c":17.66,"v":4954000},{"d":"2016-07-28","o":17.48,"h":17.9,"l":17.24,"c":17.88,"v":4143800},{"d":"2016-07-29","o":17.85,"h":18.07,"l":17.77,"c":18.04,"v":3709400},{"d":"2016-08-01","o":18.07,"h":18.09,"l":17.63,"c":17.64,"v":2564000},{"d":"2016-08-02","o":17.7,"h":17.86,"l":17.46,"c":17.65,"v":3164300},{"d":"2016-08-03","o":17.61,"h":18,"l":17.59,"c":18,"v":2431000},{"d":"2016-08-04","o":18.02,"h":18.33,"l":17.94,"c":18.3,"v":3169400},{"d":"2016-08-05","o":18.54,"h":18.67,"l":18.43,"c":18.65,"v":2750200},{"d":"2016-08-08","o":18.77,"h":18.95,"l":18.59,"c":18.61,"v":2997900},{"d":"2016-08-09","o":18.64,"h":18.73,"l":18.34,"c":18.66,"v":2909700},{"d":"2016-08-10","o":18.66,"h":18.84,"l":18.54,"c":18.65,"v":2560600},{"d":"2016-08-11","o":18.69,"h":19.05,"l":18.65,"c":18.88,"v":2867900},{"d":"2016-08-12","o":18.77,"h":19.08,"l":18.75,"c":18.97,"v":3427800},{"d":"2016-08-15","o":19,"h":19.36,"l":18.99,"c":19.28,"v":3675400},{"d":"2016-08-16","o":19.26,"h":19.53,"l":19.11,"c":19.5,"v":4074800},{"d":"2016-08-17","o":19.44,"h":19.66,"l":19.27,"c":19.4,"v":3434900},{"d":"2016-08-18","o":19.4,"h":19.46,"l":19.32,"c":19.44,"v":1847100},{"d":"2016-08-19","o":19.38,"h":19.48,"l":19.26,"c":19.46,"v":1500300},{"d":"2016-08-22","o":19.41,"h":19.5,"l":19.3,"c":19.5,"v":2605100},{"d":"2016-08-23","o":19.63,"h":19.75,"l":19.54,"c":19.57,"v":2534400},{"d":"2016-08-24","o":19.63,"h":19.7,"l":19.54,"c":19.59,"v":3046100},{"d":"2016-08-25","o":19.59,"h":19.77,"l":19.53,"c":19.74,"v":2122800},{"d":"2016-08-26","o":19.84,"h":19.96,"l":19.64,"c":19.71,"v":2773700},{"d":"2016-08-29","o":19.71,"h":19.91,"l":19.71,"c":19.82,"v":2665100},{"d":"2016-08-30","o":19.82,"h":19.99,"l":19.77,"c":19.99,"v":3494600},{"d":"2016-08-31","o":19.99,"h":20.1,"l":19.74,"c":20.04,"v":3137700},{"d":"2016-09-01","o":20.06,"h":20.14,"l":19.44,"c":19.58,"v":3761000},{"d":"2016-09-02","o":19.71,"h":19.87,"l":19.55,"c":19.82,"v":2065200},{"d":"2016-09-06","o":19.84,"h":19.84,"l":19.63,"c":19.79,"v":1891900},{"d":"2016-09-07","o":19.69,"h":20.07,"l":19.68,"c":20.02,"v":2425900},{"d":"2016-09-08","o":20.06,"h":20.11,"l":19.85,"c":19.89,"v":2887800},{"d":"2016-09-09","o":19.87,"h":19.98,"l":19.3,"c":19.32,"v":3406900},{"d":"2016-09-12","o":19.18,"h":19.81,"l":19.08,"c":19.73,"v":3024400},{"d":"2016-09-13","o":19.52,"h":19.65,"l":19.24,"c":19.34,"v":4211600},{"d":"2016-09-14","o":19.38,"h":19.48,"l":19.17,"c":19.4,"v":3283700},{"d":"2016-09-15","o":19.4,"h":19.65,"l":19.37,"c":19.5,"v":3611500},{"d":"2016-09-16","o":19.37,"h":19.48,"l":19.1,"c":19.2,"v":6359700},{"d":"2016-09-19","o":19.28,"h":19.33,"l":19.02,"c":19.18,"v":3081500},{"d":"2016-09-20","o":19.29,"h":19.35,"l":18.93,"c":19.13,"v":3919600},{"d":"2016-09-21","o":19.25,"h":19.26,"l":18.89,"c":19.2,"v":5010300},{"d":"2016-09-22","o":19.33,"h":19.38,"l":19.17,"c":19.34,"v":4705700},{"d":"2016-09-23","o":19.31,"h":19.58,"l":19.07,"c":19.08,"v":3456000},{"d":"2016-09-26","o":18.94,"h":18.98,"l":18.73,"c":18.84,"v":1908900},{"d":"2016-09-27","o":18.77,"h":19.16,"l":18.76,"c":19.15,"v":2431500},{"d":"2016-09-28","o":19.29,"h":19.41,"l":19.12,"c":19.38,"v":1881500},{"d":"2016-09-29","o":19.4,"h":19.59,"l":19.09,"c":19.24,"v":3607100},{"d":"2016-09-30","o":19.47,"h":19.52,"l":19.14,"c":19.47,"v":3146800},{"d":"2016-10-03","o":19.4,"h":19.73,"l":19.28,"c":19.67,"v":3167000},{"d":"2016-10-04","o":19.77,"h":19.97,"l":19.68,"c":19.75,"v":3278900},{"d":"2016-10-05","o":19.87,"h":20.08,"l":19.83,"c":19.98,"v":6542200},{"d":"2016-10-06","o":19.93,"h":19.97,"l":19.73,"c":19.85,"v":2394500},{"d":"2016-10-07","o":19.88,"h":20.01,"l":19.67,"c":19.76,"v":1821900},{"d":"2016-10-10","o":19.87,"h":19.99,"l":19.84,"c":19.9,"v":1467000},{"d":"2016-10-11","o":19.81,"h":19.85,"l":19.57,"c":19.65,"v":2502400},{"d":"2016-10-12","o":19.62,"h":19.77,"l":19.48,"c":19.55,"v":3607600},{"d":"2016-10-13","o":19.36,"h":19.44,"l":19.13,"c":19.23,"v":2054000},{"d":"2016-10-14","o":19.55,"h":19.66,"l":19.24,"c":19.3,"v":2101000},{"d":"2016-10-17","o":19.27,"h":19.46,"l":19.27,"c":19.33,"v":1687500},{"d":"2016-10-18","o":19.54,"h":19.55,"l":19.32,"c":19.38,"v":2062700},{"d":"2016-10-19","o":19.39,"h":19.61,"l":19.39,"c":19.47,"v":3597200},{"d":"2016-10-20","o":19.47,"h":19.79,"l":19.38,"c":19.38,"v":3530000},{"d":"2016-10-21","o":19.22,"h":19.51,"l":19.16,"c":19.36,"v":5489400},{"d":"2016-10-24","o":19.46,"h":19.67,"l":19.43,"c":19.49,"v":2608900},{"d":"2016-10-25","o":19.46,"h":19.6,"l":19.34,"c":19.55,"v":4770300},{"d":"2016-10-26","o":18.9,"h":19.12,"l":18.47,"c":18.81,"v":13177600},{"d":"2016-10-27","o":18.8,"h":18.86,"l":18.6,"c":18.68,"v":5602700},{"d":"2016-10-28","o":18.65,"h":18.71,"l":18.23,"c":18.37,"v":4677800},{"d":"2016-10-31","o":18.46,"h":18.47,"l":17.96,"c":18.07,"v":6084700},{"d":"2016-11-01","o":18.21,"h":18.31,"l":17.2,"c":17.76,"v":13604100},{"d":"2016-11-02","o":17.69,"h":17.85,"l":17.55,"c":17.64,"v":6067900},{"d":"2016-11-03","o":17.69,"h":17.83,"l":17.38,"c":17.42,"v":6436200},{"d":"2016-11-04","o":17.39,"h":17.55,"l":17.09,"c":17.16,"v":9725900},{"d":"2016-11-07","o":17.51,"h":17.61,"l":17.38,"c":17.49,"v":6179200},{"d":"2016-11-08","o":17.05,"h":17.43,"l":16.71,"c":16.84,"v":12839900},{"d":"2016-11-09","o":16.99,"h":17.55,"l":16.68,"c":17.34,"v":11859300},{"d":"2016-11-10","o":17.68,"h":18.3,"l":17.65,"c":18.12,"v":11203700},{"d":"2016-11-11","o":17.99,"h":18.4,"l":17.83,"c":18.36,"v":3775400},{"d":"2016-11-14","o":18.54,"h":19.07,"l":18.47,"c":19.03,"v":7445500},{"d":"2016-11-15","o":19.33,"h":19.33,"l":18.8,"c":19.21,"v":6886100},{"d":"2016-11-16","o":19.04,"h":19.17,"l":18.92,"c":18.96,"v":3488600},{"d":"2016-11-17","o":18.86,"h":19.29,"l":18.73,"c":19.27,"v":5168800},{"d":"2016-11-18","o":19.28,"h":19.48,"l":19.11,"c":19.41,"v":5575300},{"d":"2016-11-21","o":19.5,"h":19.61,"l":19.39,"c":19.47,"v":8337200},{"d":"2016-11-22","o":19.53,"h":19.75,"l":19.47,"c":19.65,"v":3652900},{"d":"2016-11-23","o":19.73,"h":19.97,"l":19.63,"c":19.95,"v":3235200},{"d":"2016-11-25","o":19.93,"h":19.99,"l":19.75,"c":19.78,"v":1955600},{"d":"2016-11-28","o":19.7,"h":19.85,"l":19.45,"c":19.49,"v":3087600},{"d":"2016-11-29","o":19.48,"h":19.61,"l":19.25,"c":19.27,"v":4062700},{"d":"2016-11-30","o":19.49,"h":19.76,"l":19.31,"c":19.42,"v":4933700},{"d":"2016-12-01","o":19.57,"h":20.02,"l":19.49,"c":19.7,"v":3881200},{"d":"2016-12-02","o":19.69,"h":19.79,"l":19.48,"c":19.57,"v":3211200},{"d":"2016-12-05","o":19.78,"h":19.92,"l":19.7,"c":19.71,"v":4065500},{"d":"2016-12-06","o":19.76,"h":19.84,"l":19.52,"c":19.63,"v":8493100},{"d":"2016-12-07","o":19.6,"h":19.91,"l":19.21,"c":19.85,"v":10332100},{"d":"2016-12-08","o":19.93,"h":20.38,"l":19.85,"c":20.32,"v":6970000},{"d":"2016-12-09","o":20.36,"h":20.6,"l":20.26,"c":20.4,"v":5582300},{"d":"2016-12-12","o":20.29,"h":20.39,"l":19.8,"c":20.04,"v":5176100},{"d":"2016-12-13","o":20.15,"h":20.21,"l":19.77,"c":19.9,"v":3922400},{"d":"2016-12-14","o":19.82,"h":19.91,"l":19.56,"c":19.67,"v":4566700},{"d":"2016-12-15","o":19.76,"h":20.06,"l":19.7,"c":19.89,"v":4253900},{"d":"2016-12-16","o":19.94,"h":20.08,"l":19.8,"c":19.91,"v":6645800},{"d":"2016-12-19","o":19.89,"h":20,"l":19.56,"c":19.67,"v":5296200},{"d":"2016-12-20","o":19.77,"h":19.89,"l":19.6,"c":19.8,"v":6638500},{"d":"2016-12-21","o":19.75,"h":19.81,"l":19.67,"c":19.74,"v":2980900},{"d":"2016-12-22","o":19.66,"h":19.66,"l":19.48,"c":19.54,"v":3658200},{"d":"2016-12-23","o":19.5,"h":19.71,"l":19.45,"c":19.71,"v":2389700},{"d":"2016-12-27","o":19.74,"h":19.9,"l":19.64,"c":19.85,"v":2718600},{"d":"2016-12-28","o":19.9,"h":19.9,"l":19.41,"c":19.44,"v":3541500},{"d":"2016-12-29","o":19.45,"h":19.55,"l":19.18,"c":19.2,"v":2603500},{"d":"2016-12-30","o":19.21,"h":19.32,"l":18.92,"c":19.02,"v":4423100},{"d":"2017-01-03","o":19.17,"h":19.42,"l":19.05,"c":19.23,"v":5328700},{"d":"2017-01-04","o":19.32,"h":19.76,"l":19.29,"c":19.7,"v":5121800},{"d":"2017-01-05","o":19.54,"h":19.85,"l":19.48,"c":19.72,"v":5211200},{"d":"2017-01-06","o":19.74,"h":20.01,"l":19.65,"c":19.89,"v":2949700},{"d":"2017-01-09","o":19.88,"h":19.94,"l":19.52,"c":19.75,"v":2341600},{"d":"2017-01-10","o":19.8,"h":20.24,"l":19.78,"c":20.04,"v":4897400},{"d":"2017-01-11","o":20.14,"h":20.17,"l":19.87,"c":20.13,"v":2992000},{"d":"2017-01-12","o":19.96,"h":20.18,"l":19.77,"c":20.15,"v":3855900},{"d":"2017-01-13","o":20.24,"h":20.49,"l":19.93,"c":19.93,"v":4206400},{"d":"2017-01-17","o":19.88,"h":19.9,"l":19.26,"c":19.36,"v":5874600},{"d":"2017-01-18","o":19.41,"h":19.48,"l":19.23,"c":19.44,"v":3877900},{"d":"2017-01-19","o":19.5,"h":19.57,"l":19.22,"c":19.32,"v":2977500},{"d":"2017-01-20","o":19.38,"h":19.48,"l":19.24,"c":19.27,"v":4489700},{"d":"2017-01-23","o":19.21,"h":19.4,"l":19.09,"c":19.13,"v":3596200},{"d":"2017-01-24","o":19.22,"h":19.52,"l":19.14,"c":19.33,"v":6072100},{"d":"2017-01-25","o":19.5,"h":19.67,"l":19.31,"c":19.61,"v":6046700},{"d":"2017-01-26","o":19.62,"h":19.84,"l":19.58,"c":19.81,"v":5782900},{"d":"2017-01-27","o":19.77,"h":19.81,"l":19.59,"c":19.71,"v":3069600},{"d":"2017-01-30","o":19.48,"h":19.73,"l":19.28,"c":19.69,"v":4560200},{"d":"2017-01-31","o":20.51,"h":21.14,"l":20.14,"c":21.12,"v":16446100},{"d":"2017-02-01","o":21.35,"h":21.76,"l":21.19,"c":21.6,"v":12379800},{"d":"2017-02-02","o":21.41,"h":22.21,"l":21.38,"c":22.14,"v":9084300},{"d":"2017-02-03","o":22.24,"h":22.72,"l":22.05,"c":22.71,"v":8585700},{"d":"2017-02-06","o":22.53,"h":22.82,"l":22.28,"c":22.65,"v":6931800},{"d":"2017-02-07","o":22.75,"h":22.81,"l":22.64,"c":22.8,"v":7413200},{"d":"2017-02-08","o":22.7,"h":22.76,"l":22.47,"c":22.55,"v":6121100},{"d":"2017-02-09","o":22.56,"h":22.87,"l":22.51,"c":22.74,"v":5461800},{"d":"2017-02-10","o":22.83,"h":22.88,"l":22.68,"c":22.79,"v":4927200},{"d":"2017-02-13","o":22.82,"h":23.05,"l":22.78,"c":22.95,"v":4685500},{"d":"2017-02-14","o":22.9,"h":23.41,"l":22.84,"c":23.32,"v":4011300},{"d":"2017-02-15","o":23.42,"h":23.58,"l":23.33,"c":23.48,"v":4288900},{"d":"2017-02-16","o":23.47,"h":23.62,"l":23.15,"c":23.22,"v":2276800},{"d":"2017-02-17","o":23,"h":23.23,"l":22.93,"c":23.21,"v":2557300},{"d":"2017-02-21","o":23.28,"h":23.4,"l":23.11,"c":23.18,"v":2265000},{"d":"2017-02-22","o":23.08,"h":23.24,"l":22.9,"c":23.16,"v":4559800},{"d":"2017-02-23","o":23.23,"h":23.27,"l":22.98,"c":23.12,"v":2179900},{"d":"2017-02-24","o":22.8,"h":22.99,"l":22.68,"c":22.77,"v":3543300},{"d":"2017-02-27","o":22.63,"h":23.06,"l":22.61,"c":23.04,"v":3786100},{"d":"2017-02-28","o":22.71,"h":22.75,"l":22.29,"c":22.49,"v":5444000},{"d":"2017-03-01","o":22.87,"h":22.94,"l":22.72,"c":22.87,"v":5441700},{"d":"2017-03-02","o":22.82,"h":22.88,"l":22.48,"c":22.5,"v":2104700},{"d":"2017-03-03","o":22.46,"h":22.56,"l":22.35,"c":22.48,"v":3536100},{"d":"2017-03-06","o":22.39,"h":22.39,"l":21.96,"c":22.08,"v":3022400},{"d":"2017-03-07","o":22.13,"h":22.18,"l":21.84,"c":21.85,"v":3506300},{"d":"2017-03-08","o":21.98,"h":22.1,"l":21.72,"c":21.74,"v":3858500},{"d":"2017-03-09","o":21.77,"h":22.04,"l":21.63,"c":21.79,"v":3409000},{"d":"2017-03-10","o":21.94,"h":22.07,"l":21.83,"c":21.98,"v":2098200},{"d":"2017-03-13","o":21.96,"h":22.06,"l":21.85,"c":21.98,"v":2556900},{"d":"2017-03-14","o":21.81,"h":21.85,"l":21.37,"c":21.69,"v":5620200},{"d":"2017-03-15","o":21.84,"h":21.94,"l":21.64,"c":21.68,"v":4179900},{"d":"2017-03-16","o":21.82,"h":21.88,"l":21.49,"c":21.59,"v":7826200},{"d":"2017-03-17","o":21.6,"h":21.6,"l":20.56,"c":21.15,"v":13800300},{"d":"2017-03-20","o":21.16,"h":21.23,"l":20.8,"c":21.12,"v":10583500},{"d":"2017-03-21","o":21.28,"h":21.45,"l":20.4,"c":20.51,"v":11222600},{"d":"2017-03-22","o":20.26,"h":20.6,"l":20.13,"c":20.39,"v":4974700},{"d":"2017-03-23","o":20.32,"h":20.41,"l":20.12,"c":20.15,"v":10459000},{"d":"2017-03-24","o":20.18,"h":20.32,"l":19.86,"c":19.96,"v":7903200},{"d":"2017-03-27","o":19.58,"h":19.77,"l":19.42,"c":19.51,"v":7690500},{"d":"2017-03-28","o":19.43,"h":20.03,"l":19.35,"c":19.84,"v":8356000},{"d":"2017-03-29","o":19.86,"h":20.25,"l":19.84,"c":20.11,"v":5455300},{"d":"2017-03-30","o":20.11,"h":20.61,"l":20.05,"c":20.51,"v":4831600},{"d":"2017-03-31","o":20.4,"h":20.47,"l":20.33,"c":20.33,"v":4230100},{"d":"2017-04-03","o":20.44,"h":20.47,"l":19.73,"c":19.98,"v":7615100},{"d":"2017-04-04","o":19.84,"h":20.07,"l":19.39,"c":19.5,"v":8379900},{"d":"2017-04-05","o":19.7,"h":19.77,"l":19.01,"c":19.08,"v":7134300},{"d":"2017-04-06","o":19.07,"h":19.71,"l":18.93,"c":19.6,"v":5912000},{"d":"2017-04-07","o":19.4,"h":19.71,"l":19.35,"c":19.58,"v":4404900},{"d":"2017-04-10","o":19.46,"h":19.77,"l":19.38,"c":19.58,"v":3280800},{"d":"2017-04-11","o":19.48,"h":19.71,"l":19.41,"c":19.7,"v":3972900},{"d":"2017-04-12","o":19.68,"h":19.72,"l":19.39,"c":19.58,"v":4315500},{"d":"2017-04-13","o":19.48,"h":19.76,"l":19.14,"c":19.17,"v":5246700},{"d":"2017-04-17","o":19.18,"h":19.44,"l":19.15,"c":19.4,"v":5940000},{"d":"2017-04-18","o":19.32,"h":19.47,"l":19,"c":19.24,"v":4691500},{"d":"2017-04-19","o":19.44,"h":19.59,"l":19.29,"c":19.38,"v":3447800},{"d":"2017-04-20","o":19.56,"h":20.1,"l":19.56,"c":19.98,"v":6044300},{"d":"2017-04-21","o":19.91,"h":20.11,"l":19.84,"c":19.93,"v":5383800},{"d":"2017-04-24","o":20.35,"h":20.6,"l":20.26,"c":20.47,"v":4962400},{"d":"2017-04-25","o":20.6,"h":20.71,"l":20.49,"c":20.7,"v":4121800},{"d":"2017-04-26","o":20.56,"h":21.26,"l":20.44,"c":21.13,"v":8861300},{"d":"2017-04-27","o":20.75,"h":21.17,"l":20.07,"c":20.16,"v":7503100},{"d":"2017-04-28","o":19.96,"h":20.19,"l":19.7,"c":19.8,"v":5094600},{"d":"2017-05-01","o":19.82,"h":19.93,"l":19.51,"c":19.76,"v":3054900},{"d":"2017-05-02","o":19.73,"h":19.97,"l":19.51,"c":19.94,"v":7214800},{"d":"2017-05-03","o":19.81,"h":19.89,"l":19.45,"c":19.64,"v":4502200},{"d":"2017-05-04","o":19.74,"h":19.76,"l":19.35,"c":19.57,"v":3597000},{"d":"2017-05-05","o":19.68,"h":19.74,"l":19.43,"c":19.71,"v":2785900},{"d":"2017-05-08","o":19.74,"h":19.93,"l":19.63,"c":19.91,"v":4115900},{"d":"2017-05-09","o":19.92,"h":19.99,"l":19.67,"c":19.75,"v":3367500},{"d":"2017-05-10","o":19.68,"h":19.75,"l":19.5,"c":19.5,"v":2830700},{"d":"2017-05-11","o":19.43,"h":19.43,"l":18.82,"c":18.83,"v":6748600},{"d":"2017-05-12","o":18.76,"h":18.96,"l":18.49,"c":18.71,"v":4824800},{"d":"2017-05-15","o":18.77,"h":19.25,"l":18.7,"c":19.13,"v":3608600},{"d":"2017-05-16","o":19.17,"h":19.37,"l":18.93,"c":18.97,"v":3535900},{"d":"2017-05-17","o":18.5,"h":18.66,"l":18.2,"c":18.22,"v":6804500},{"d":"2017-05-18","o":18.13,"h":18.44,"l":18.11,"c":18.29,"v":5812400},{"d":"2017-05-19","o":18.33,"h":18.98,"l":18.33,"c":18.79,"v":5196900},{"d":"2017-05-22","o":18.9,"h":18.98,"l":18.74,"c":18.87,"v":3835500},{"d":"2017-05-23","o":18.89,"h":19.1,"l":18.65,"c":18.97,"v":4796500},{"d":"2017-05-24","o":19,"h":19.14,"l":18.99,"c":19.06,"v":2536900},{"d":"2017-05-25","o":19.14,"h":19.18,"l":18.93,"c":19.11,"v":4302500},{"d":"2017-05-26","o":19.05,"h":19.16,"l":18.95,"c":19.11,"v":2728400},{"d":"2017-05-30","o":18.99,"h":19.09,"l":18.64,"c":18.72,"v":4276400},{"d":"2017-05-31","o":18.73,"h":18.82,"l":18.26,"c":18.54,"v":8205600},{"d":"2017-06-01","o":18.58,"h":18.89,"l":18.48,"c":18.86,"v":4020300},{"d":"2017-06-02","o":18.74,"h":19.08,"l":18.56,"c":18.91,"v":4977800},{"d":"2017-06-05","o":18.86,"h":19.06,"l":18.83,"c":18.9,"v":3469400},{"d":"2017-06-06","o":18.77,"h":19.17,"l":18.66,"c":19.03,"v":2771700},{"d":"2017-06-07","o":19.15,"h":19.35,"l":19.06,"c":19.08,"v":4495700},{"d":"2017-06-08","o":19.1,"h":19.21,"l":18.98,"c":19.01,"v":3572700},{"d":"2017-06-09","o":19.25,"h":19.8,"l":19.18,"c":19.69,"v":6238800},{"d":"2017-06-12","o":19.76,"h":20.04,"l":19.43,"c":19.49,"v":7723000},{"d":"2017-06-13","o":19.55,"h":20.06,"l":18.86,"c":19.93,"v":7249400},{"d":"2017-06-14","o":19.84,"h":20.08,"l":19.48,"c":19.99,"v":4593800},{"d":"2017-06-15","o":19.95,"h":20.62,"l":19.89,"c":20.51,"v":8782000},{"d":"2017-06-16","o":20.56,"h":20.56,"l":20.01,"c":20.37,"v":6322700},{"d":"2017-06-19","o":20.47,"h":20.5,"l":20.15,"c":20.2,"v":2806300},{"d":"2017-06-20","o":20.22,"h":20.22,"l":19.93,"c":20.06,"v":3216100},{"d":"2017-06-21","o":20.24,"h":20.33,"l":19.88,"c":20.05,"v":3672500},{"d":"2017-06-22","o":20.08,"h":20.62,"l":20,"c":20.39,"v":4543900},{"d":"2017-06-23","o":20.52,"h":20.73,"l":20.29,"c":20.54,"v":5207600},{"d":"2017-06-26","o":20.58,"h":20.85,"l":20.5,"c":20.76,"v":2322000},{"d":"2017-06-27","o":20.85,"h":21.17,"l":20.77,"c":20.99,"v":4926500},{"d":"2017-06-28","o":21.1,"h":21.25,"l":21.03,"c":21.19,"v":4103300},{"d":"2017-06-29","o":21.61,"h":21.75,"l":20.98,"c":21.21,"v":3926400},{"d":"2017-06-30","o":21.34,"h":21.34,"l":20.68,"c":20.9,"v":6152500},{"d":"2017-07-03","o":20.94,"h":21.41,"l":20.9,"c":21.33,"v":2963400},{"d":"2017-07-05","o":21.39,"h":21.49,"l":21.19,"c":21.31,"v":3154300},{"d":"2017-07-06","o":21.32,"h":21.35,"l":20.78,"c":20.79,"v":4423600},{"d":"2017-07-07","o":20.81,"h":20.91,"l":20.65,"c":20.82,"v":5554100},{"d":"2017-07-10","o":20.78,"h":20.89,"l":20.67,"c":20.8,"v":5247500},{"d":"2017-07-11","o":20.83,"h":20.98,"l":20.75,"c":20.9,"v":3005400},{"d":"2017-07-12","o":20.88,"h":21.41,"l":20.86,"c":21.38,"v":4056000},{"d":"2017-07-13","o":21.42,"h":21.59,"l":21.34,"c":21.51,"v":3467800},{"d":"2017-07-14","o":21.31,"h":21.62,"l":21.3,"c":21.46,"v":3734600},{"d":"2017-07-17","o":21.14,"h":21.35,"l":20.92,"c":20.96,"v":4646900},{"d":"2017-07-18","o":20.85,"h":20.95,"l":20.69,"c":20.89,"v":4237000},{"d":"2017-07-19","o":21,"h":21.48,"l":21,"c":21.44,"v":3238800},{"d":"2017-07-20","o":21.41,"h":21.6,"l":21.31,"c":21.53,"v":2104100},{"d":"2017-07-21","o":21.49,"h":22.05,"l":21.49,"c":21.93,"v":5237800},{"d":"2017-07-24","o":21.85,"h":22.04,"l":21.61,"c":21.87,"v":5044400},{"d":"2017-07-25","o":22.15,"h":22.32,"l":22.01,"c":22.03,"v":4984200},{"d":"2017-07-26","o":22.02,"h":22.02,"l":21.48,"c":21.71,"v":5619500},{"d":"2017-07-27","o":22.3,"h":22.82,"l":22.29,"c":22.78,"v":7445400},{"d":"2017-07-28","o":22.75,"h":22.79,"l":22.32,"c":22.69,"v":5119900},{"d":"2017-07-31","o":22.76,"h":22.8,"l":22.47,"c":22.64,"v":3214100},{"d":"2017-08-01","o":22.77,"h":23.07,"l":22.71,"c":22.77,"v":3716700},{"d":"2017-08-02","o":22.71,"h":22.81,"l":22.59,"c":22.78,"v":2279200},{"d":"2017-08-03","o":22.65,"h":22.92,"l":22.57,"c":22.65,"v":2645800},{"d":"2017-08-04","o":22.79,"h":22.9,"l":22.67,"c":22.72,"v":2079400},{"d":"2017-08-07","o":22.71,"h":22.99,"l":22.71,"c":22.82,"v":2073100},{"d":"2017-08-08","o":22.81,"h":23.16,"l":22.81,"c":22.87,"v":2675000},{"d":"2017-08-09","o":22.67,"h":22.89,"l":22.61,"c":22.76,"v":2092500},{"d":"2017-08-10","o":22.6,"h":22.73,"l":22.11,"c":22.12,"v":3364600},{"d":"2017-08-11","o":22.02,"h":22.11,"l":21.88,"c":22.01,"v":3910500},{"d":"2017-08-14","o":22.24,"h":22.7,"l":22.19,"c":22.6,"v":2607400},{"d":"2017-08-15","o":22.73,"h":22.8,"l":22.59,"c":22.64,"v":2075300},{"d":"2017-08-16","o":22.79,"h":22.9,"l":22.52,"c":22.59,"v":1639600},{"d":"2017-08-17","o":22.49,"h":22.73,"l":22.14,"c":22.15,"v":2386500},{"d":"2017-08-18","o":22.06,"h":22.26,"l":21.98,"c":22.03,"v":2087800},{"d":"2017-08-21","o":22.04,"h":22.06,"l":21.85,"c":21.93,"v":1534700},{"d":"2017-08-22","o":22.02,"h":22.1,"l":21.9,"c":22.06,"v":2151400},{"d":"2017-08-23","o":22.01,"h":22.68,"l":21.94,"c":22.53,"v":3616900},{"d":"2017-08-24","o":22.57,"h":22.71,"l":22.49,"c":22.57,"v":2045500},{"d":"2017-08-25","o":22.64,"h":22.89,"l":22.64,"c":22.75,"v":2859300},{"d":"2017-08-28","o":22.87,"h":22.95,"l":21.98,"c":22.2,"v":4282900},{"d":"2017-08-29","o":21.89,"h":22.16,"l":21.81,"c":22.09,"v":2370700},{"d":"2017-08-30","o":22.14,"h":22.39,"l":22.08,"c":22.36,"v":1662500},{"d":"2017-08-31","o":22.32,"h":22.72,"l":22.32,"c":22.6,"v":3011300},{"d":"2017-09-01","o":22.59,"h":23,"l":22.58,"c":22.74,"v":2270600},{"d":"2017-09-05","o":22.53,"h":22.66,"l":22.14,"c":22.42,"v":2548100},{"d":"2017-09-06","o":22.47,"h":22.61,"l":22.26,"c":22.56,"v":3483800},{"d":"2017-09-07","o":22.5,"h":22.62,"l":21.98,"c":22.07,"v":3327400},{"d":"2017-09-08","o":22.02,"h":22.59,"l":22.02,"c":22.37,"v":3390300},{"d":"2017-09-11","o":22.61,"h":22.74,"l":22.47,"c":22.5,"v":2210800},{"d":"2017-09-12","o":22.62,"h":22.91,"l":22.62,"c":22.87,"v":3163000},{"d":"2017-09-13","o":22.85,"h":22.91,"l":22.6,"c":22.65,"v":2801700},{"d":"2017-09-14","o":22.62,"h":22.63,"l":22.23,"c":22.24,"v":3064000},{"d":"2017-09-15","o":22.21,"h":22.59,"l":22.21,"c":22.58,"v":3922600},{"d":"2017-09-18","o":22.66,"h":22.94,"l":22.66,"c":22.9,"v":2046600},{"d":"2017-09-19","o":22.9,"h":23.05,"l":22.8,"c":22.97,"v":2093000},{"d":"2017-09-20","o":22.97,"h":23.2,"l":22.68,"c":22.97,"v":2788500},{"d":"2017-09-21","o":22.98,"h":23.15,"l":22.83,"c":23.09,"v":2560000},{"d":"2017-09-22","o":23.04,"h":23.35,"l":22.97,"c":23.32,"v":3734700},{"d":"2017-09-25","o":23.24,"h":23.47,"l":23.15,"c":23.27,"v":2716800},{"d":"2017-09-26","o":23.2,"h":23.4,"l":23.18,"c":23.34,"v":4934900},{"d":"2017-09-27","o":23.65,"h":24.04,"l":23.64,"c":23.83,"v":4302600},{"d":"2017-09-28","o":23.96,"h":23.96,"l":23.73,"c":23.89,"v":4482900},{"d":"2017-09-29","o":23.86,"h":24.32,"l":23.66,"c":24.26,"v":4314600},{"d":"2017-10-02","o":24.28,"h":24.43,"l":24,"c":24.42,"v":4811900},{"d":"2017-10-03","o":24.42,"h":24.57,"l":24.26,"c":24.49,"v":3122000},{"d":"2017-10-04","o":24.52,"h":24.55,"l":24.21,"c":24.26,"v":2377400},{"d":"2017-10-05","o":24.27,"h":24.49,"l":24.14,"c":24.24,"v":3244400},{"d":"2017-10-06","o":24.32,"h":24.48,"l":24.2,"c":24.4,"v":3211100},{"d":"2017-10-09","o":24.48,"h":24.61,"l":24.35,"c":24.36,"v":2143900},{"d":"2017-10-10","o":24.53,"h":24.6,"l":24.38,"c":24.48,"v":3009400},{"d":"2017-10-11","o":24.4,"h":24.47,"l":24.26,"c":24.35,"v":3617900},{"d":"2017-10-12","o":24.32,"h":24.33,"l":23.93,"c":23.96,"v":4253900},{"d":"2017-10-13","o":23.97,"h":24.26,"l":23.9,"c":24.16,"v":2012700},{"d":"2017-10-16","o":24.14,"h":24.73,"l":24.12,"c":24.55,"v":4440700},{"d":"2017-10-17","o":24.65,"h":24.65,"l":24.37,"c":24.41,"v":2397400},{"d":"2017-10-18","o":24.45,"h":24.72,"l":24.38,"c":24.48,"v":2233600},{"d":"2017-10-19","o":24.36,"h":24.57,"l":24.29,"c":24.52,"v":2322600},{"d":"2017-10-20","o":24.8,"h":24.92,"l":24.64,"c":24.89,"v":2413000},{"d":"2017-10-23","o":24.87,"h":24.94,"l":24.59,"c":24.62,"v":2443400},{"d":"2017-10-24","o":24.63,"h":24.74,"l":24.5,"c":24.63,"v":3235900},{"d":"2017-10-25","o":24.86,"h":25.85,"l":24.8,"c":25.67,"v":6348900},{"d":"2017-10-26","o":25.9,"h":26.28,"l":25.73,"c":26.02,"v":4800000},{"d":"2017-10-27","o":26.07,"h":26.35,"l":25.9,"c":26.28,"v":4397400},{"d":"2017-10-30","o":26.19,"h":26.55,"l":26.06,"c":26.23,"v":3192400},{"d":"2017-10-31","o":26.01,"h":26.44,"l":25.93,"c":26.13,"v":3731600},{"d":"2017-11-01","o":26.26,"h":26.54,"l":26.17,"c":26.35,"v":6133200},{"d":"2017-11-02","o":26.33,"h":26.77,"l":26.14,"c":26.54,"v":4143400},{"d":"2017-11-03","o":26.44,"h":26.91,"l":26.38,"c":26.68,"v":3196200},{"d":"2017-11-06","o":26.58,"h":26.93,"l":26.49,"c":26.85,"v":2302200},{"d":"2017-11-07","o":26.83,"h":26.93,"l":26.21,"c":26.46,"v":2535000},{"d":"2017-11-08","o":26.3,"h":26.46,"l":25.62,"c":25.72,"v":3851500},{"d":"2017-11-09","o":25.55,"h":25.74,"l":25.3,"c":25.5,"v":2653400},{"d":"2017-11-10","o":25.55,"h":25.75,"l":25.54,"c":25.57,"v":2200900},{"d":"2017-11-13","o":25.38,"h":25.66,"l":25.31,"c":25.65,"v":2267200},{"d":"2017-11-14","o":25.48,"h":25.86,"l":25.35,"c":25.84,"v":2758700},{"d":"2017-11-15","o":25.58,"h":26.38,"l":25.54,"c":26.23,"v":4472900},{"d":"2017-11-16","o":26.41,"h":26.72,"l":26.35,"c":26.42,"v":4444400},{"d":"2017-11-17","o":26.44,"h":26.73,"l":26.34,"c":26.67,"v":2526200},{"d":"2017-11-20","o":26.66,"h":26.88,"l":26.62,"c":26.65,"v":2688300},{"d":"2017-11-21","o":26.79,"h":26.79,"l":26.18,"c":26.39,"v":2179400},{"d":"2017-11-22","o":26.37,"h":26.6,"l":26.24,"c":26.37,"v":2009300},{"d":"2017-11-24","o":26.47,"h":26.63,"l":26.4,"c":26.52,"v":1154500},{"d":"2017-11-27","o":26.47,"h":26.57,"l":26.17,"c":26.23,"v":1792700},{"d":"2017-11-28","o":26.31,"h":26.65,"l":26.23,"c":26.51,"v":2426000},{"d":"2017-11-29","o":26.75,"h":27.09,"l":26.47,"c":26.66,"v":2730700},{"d":"2017-11-30","o":26.99,"h":27.27,"l":26.82,"c":26.86,"v":6206500},{"d":"2017-12-01","o":26.87,"h":27.42,"l":26.62,"c":27.25,"v":4299600},{"d":"2017-12-04","o":27.79,"h":27.94,"l":27.46,"c":27.56,"v":3642600},{"d":"2017-12-05","o":27.57,"h":28.24,"l":27.48,"c":27.95,"v":4333900},{"d":"2017-12-06","o":27.88,"h":28.07,"l":27.66,"c":27.89,"v":2501900},{"d":"2017-12-07","o":28.15,"h":28.52,"l":27.95,"c":28.37,"v":4484500},{"d":"2017-12-08","o":28.5,"h":28.83,"l":28.47,"c":28.65,"v":3115800},{"d":"2017-12-11","o":28.84,"h":29.08,"l":28.63,"c":28.77,"v":3643800},{"d":"2017-12-12","o":28.84,"h":29.32,"l":28.79,"c":29.16,"v":3374200},{"d":"2017-12-13","o":29.3,"h":29.34,"l":28.63,"c":28.68,"v":3540900},{"d":"2017-12-14","o":28.87,"h":28.94,"l":28.46,"c":28.49,"v":6396900},{"d":"2017-12-15","o":28.53,"h":28.79,"l":28.44,"c":28.7,"v":6655400},{"d":"2017-12-18","o":28.86,"h":28.94,"l":28.61,"c":28.8,"v":5578600},{"d":"2017-12-19","o":29.07,"h":29.24,"l":28.82,"c":28.85,"v":5261200},{"d":"2017-12-20","o":29.01,"h":29.13,"l":28.78,"c":29.03,"v":2583800},{"d":"2017-12-21","o":29.1,"h":29.49,"l":29.05,"c":29.17,"v":3759900},{"d":"2017-12-22","o":29.37,"h":29.5,"l":29.09,"c":29.25,"v":2201900},{"d":"2017-12-26","o":29.27,"h":29.44,"l":29.19,"c":29.27,"v":1269800},{"d":"2017-12-27","o":29.31,"h":29.36,"l":29.12,"c":29.22,"v":3577800},{"d":"2017-12-28","o":29.23,"h":29.43,"l":29.14,"c":29.41,"v":2056600},{"d":"2017-12-29","o":29.45,"h":29.47,"l":29.09,"c":29.16,"v":3142200},{"d":"2018-01-02","o":29.49,"h":29.49,"l":29.16,"c":29.43,"v":1970400},{"d":"2018-01-03","o":29.45,"h":29.52,"l":28.28,"c":29.29,"v":3697900},{"d":"2018-01-04","o":29.49,"h":29.95,"l":29.31,"c":29.72,"v":3180700},{"d":"2018-01-05","o":29.91,"h":30.24,"l":29.67,"c":30.22,"v":5312900},{"d":"2018-01-08","o":30.24,"h":30.25,"l":29.67,"c":29.83,"v":3084600},{"d":"2018-01-09","o":29.94,"h":30.45,"l":29.85,"c":30.38,"v":3682200},{"d":"2018-01-10","o":30.44,"h":30.65,"l":29.94,"c":30.06,"v":5234900},{"d":"2018-01-11","o":30.15,"h":30.56,"l":30.15,"c":30.5,"v":2455100},{"d":"2018-01-12","o":30.37,"h":30.57,"l":30.1,"c":30.53,"v":3729500},{"d":"2018-01-16","o":30.71,"h":30.95,"l":30.27,"c":30.31,"v":2850400},{"d":"2018-01-17","o":30.54,"h":30.7,"l":30.2,"c":30.62,"v":3662700},{"d":"2018-01-18","o":30.6,"h":30.75,"l":30.3,"c":30.37,"v":3192800},{"d":"2018-01-19","o":30.29,"h":30.5,"l":30.04,"c":30.45,"v":3226600},{"d":"2018-01-22","o":30.38,"h":30.65,"l":30.33,"c":30.65,"v":2452700},{"d":"2018-01-23","o":30.49,"h":30.5,"l":30.13,"c":30.35,"v":3403900},{"d":"2018-01-24","o":30.4,"h":30.58,"l":30.05,"c":30.24,"v":2726800},{"d":"2018-01-25","o":30.39,"h":30.4,"l":29.92,"c":30.09,"v":2957400},{"d":"2018-01-26","o":30.12,"h":30.43,"l":30,"c":30.37,"v":2906500},{"d":"2018-01-29","o":30.33,"h":30.63,"l":30.19,"c":30.29,"v":5258900},{"d":"2018-01-30","o":29.79,"h":31.29,"l":29.69,"c":30.83,"v":5999900},{"d":"2018-01-31","o":30.67,"h":30.77,"l":29.53,"c":29.77,"v":10726000},{"d":"2018-02-01","o":29.69,"h":30.35,"l":29.64,"c":30.14,"v":4334000},{"d":"2018-02-02","o":30.05,"h":30.07,"l":28.68,"c":28.89,"v":4068000},{"d":"2018-02-05","o":28.6,"h":29.14,"l":27.77,"c":27.77,"v":3793900},{"d":"2018-02-06","o":27.04,"h":28.42,"l":27,"c":28.21,"v":5040300},{"d":"2018-02-07","o":28.1,"h":28.9,"l":28.1,"c":28.4,"v":2955700},{"d":"2018-02-08","o":28.53,"h":28.6,"l":27.19,"c":27.21,"v":4975200},{"d":"2018-02-09","o":27.53,"h":27.9,"l":26.88,"c":27.57,"v":4449800},{"d":"2018-02-12","o":27.77,"h":28.33,"l":27.65,"c":28.07,"v":2578200},{"d":"2018-02-13","o":28,"h":28.52,"l":27.93,"c":28.31,"v":2186800},{"d":"2018-02-14","o":28.06,"h":28.57,"l":28.03,"c":28.49,"v":4071700},{"d":"2018-02-15","o":28.83,"h":28.85,"l":28.37,"c":28.73,"v":2173300},{"d":"2018-02-16","o":28.64,"h":29.02,"l":28.59,"c":28.67,"v":1568800},{"d":"2018-02-20","o":28.45,"h":28.94,"l":28.41,"c":28.7,"v":2232600},{"d":"2018-02-21","o":28.65,"h":28.98,"l":28.41,"c":28.41,"v":2238400},{"d":"2018-02-22","o":28.54,"h":28.56,"l":27.85,"c":27.89,"v":1890400},{"d":"2018-02-23","o":28.11,"h":28.21,"l":27.91,"c":28.06,"v":3358000},{"d":"2018-02-26","o":27.97,"h":28.49,"l":27.97,"c":28.14,"v":3272100},{"d":"2018-02-27","o":28.16,"h":28.43,"l":27.89,"c":27.89,"v":3304500},{"d":"2018-02-28","o":27.96,"h":28.45,"l":27.85,"c":27.9,"v":3002700},{"d":"2018-03-01","o":27.83,"h":28.12,"l":27.28,"c":27.4,"v":3311200},{"d":"2018-03-02","o":27.25,"h":27.75,"l":26.72,"c":27.7,"v":2740400},{"d":"2018-03-05","o":27.54,"h":28.1,"l":27.44,"c":27.93,"v":2305000},{"d":"2018-03-06","o":28.05,"h":28.37,"l":27.92,"c":28.12,"v":2819900},{"d":"2018-03-07","o":27.86,"h":28.44,"l":27.8,"c":28.36,"v":2539800},{"d":"2018-03-08","o":28.45,"h":28.51,"l":27.94,"c":28.16,"v":1614000},{"d":"2018-03-09","o":28.41,"h":28.81,"l":28.32,"c":28.6,"v":2930800},{"d":"2018-03-12","o":28.67,"h":28.92,"l":28.45,"c":28.7,"v":2761100},{"d":"2018-03-13","o":28.79,"h":28.88,"l":28.54,"c":28.57,"v":2420000},{"d":"2018-03-14","o":28.53,"h":28.6,"l":27.69,"c":27.85,"v":3107600},{"d":"2018-03-15","o":27.92,"h":27.98,"l":27.17,"c":27.47,"v":5024500},{"d":"2018-03-16","o":27.45,"h":27.81,"l":27.25,"c":27.69,"v":3981900},{"d":"2018-03-19","o":27.6,"h":27.74,"l":26.99,"c":27.3,"v":2946000},{"d":"2018-03-20","o":27.32,"h":27.48,"l":27.24,"c":27.41,"v":2905100},{"d":"2018-03-21","o":27.42,"h":27.71,"l":27.3,"c":27.47,"v":1660600},{"d":"2018-03-22","o":27.15,"h":27.31,"l":26.47,"c":26.48,"v":2527200},{"d":"2018-03-23","o":26.58,"h":26.68,"l":25.94,"c":25.94,"v":3321700},{"d":"2018-03-26","o":26.25,"h":26.76,"l":26.25,"c":26.68,"v":2513800},{"d":"2018-03-27","o":26.74,"h":26.89,"l":26.03,"c":26.22,"v":2745100},{"d":"2018-03-28","o":26.29,"h":26.66,"l":26.2,"c":26.59,"v":3089200},{"d":"2018-03-29","o":26.67,"h":27.23,"l":26.58,"c":27.15,"v":2781300},{"d":"2018-04-02","o":27,"h":27.09,"l":26.07,"c":26.42,"v":2427000},{"d":"2018-04-03","o":26.57,"h":26.93,"l":26.34,"c":26.73,"v":2583500},{"d":"2018-04-04","o":26.25,"h":26.78,"l":26.16,"c":26.74,"v":2584900},{"d":"2018-04-05","o":27.03,"h":27.36,"l":26.93,"c":27.21,"v":2420300},{"d":"2018-04-06","o":26.96,"h":27.1,"l":26.39,"c":26.62,"v":1512100},{"d":"2018-04-09","o":26.95,"h":27.38,"l":26.78,"c":26.78,"v":2533200},{"d":"2018-04-10","o":27.04,"h":27.54,"l":26.98,"c":27.49,"v":2644700},{"d":"2018-04-11","o":27.21,"h":27.6,"l":27.13,"c":27.21,"v":2069600},{"d":"2018-04-12","o":27.42,"h":27.8,"l":27.31,"c":27.6,"v":1828200},{"d":"2018-04-13","o":27.81,"h":27.89,"l":27.06,"c":27.25,"v":1942700},{"d":"2018-04-16","o":27.37,"h":27.55,"l":27.24,"c":27.38,"v":1916000},{"d":"2018-04-17","o":27.63,"h":27.76,"l":27.41,"c":27.53,"v":1863500},{"d":"2018-04-18","o":27.62,"h":27.73,"l":27.37,"c":27.54,"v":2352800},{"d":"2018-04-19","o":27.56,"h":27.76,"l":27.31,"c":27.62,"v":3232100},{"d":"2018-04-20","o":27.7,"h":27.73,"l":27.45,"c":27.66,"v":2108200},{"d":"2018-04-23","o":27.7,"h":27.73,"l":27.49,"c":27.6,"v":1652400},{"d":"2018-04-24","o":27.9,"h":29,"l":27.73,"c":28.13,"v":6113800},{"d":"2018-04-25","o":28.08,"h":28.22,"l":27.73,"c":27.92,"v":4766700},{"d":"2018-04-26","o":27.3,"h":27.68,"l":26.54,"c":27.18,"v":5049500},{"d":"2018-04-27","o":27.24,"h":27.32,"l":26.63,"c":26.68,"v":3128800},{"d":"2018-04-30","o":26.58,"h":26.67,"l":26.1,"c":26.1,"v":3984400},{"d":"2018-05-01","o":25.99,"h":26.46,"l":25.92,"c":26.32,"v":3480600},{"d":"2018-05-02","o":26.3,"h":26.79,"l":26.3,"c":26.48,"v":2630800},{"d":"2018-05-03","o":26.39,"h":26.4,"l":25.67,"c":26,"v":3984300},{"d":"2018-05-04","o":25.88,"h":26.56,"l":25.86,"c":26.36,"v":1927500},{"d":"2018-05-07","o":26.42,"h":26.65,"l":26.35,"c":26.54,"v":1953100},{"d":"2018-05-08","o":26.49,"h":27.04,"l":26.49,"c":26.57,"v":3249600},{"d":"2018-05-09","o":26.65,"h":27.21,"l":26.64,"c":27.07,"v":2266200},{"d":"2018-05-10","o":27.1,"h":27.49,"l":27,"c":27.34,"v":1939000},{"d":"2018-05-11","o":27.4,"h":27.41,"l":26.64,"c":26.64,"v":4394700},{"d":"2018-05-14","o":26.71,"h":27.14,"l":26.71,"c":26.75,"v":3027600},{"d":"2018-05-15","o":26.75,"h":27.19,"l":26.52,"c":26.6,"v":3545100},{"d":"2018-05-16","o":26.6,"h":26.91,"l":26.54,"c":26.63,"v":3747600},{"d":"2018-05-17","o":26.65,"h":27.25,"l":26.62,"c":26.99,"v":3674200},{"d":"2018-05-18","o":27.02,"h":27.19,"l":26.8,"c":26.94,"v":2228500},{"d":"2018-05-21","o":27.12,"h":27.23,"l":27.04,"c":27.1,"v":1355400},{"d":"2018-05-22","o":27.15,"h":27.5,"l":27.15,"c":27.46,"v":3002500},{"d":"2018-05-23","o":27.31,"h":27.49,"l":27.02,"c":27.12,"v":2632800},{"d":"2018-05-24","o":27.06,"h":27.19,"l":26.67,"c":27.05,"v":2318600},{"d":"2018-05-25","o":26.99,"h":27.06,"l":26.79,"c":26.89,"v":1333600},{"d":"2018-05-29","o":26.57,"h":26.63,"l":25.88,"c":26.06,"v":3395200},{"d":"2018-05-30","o":26.24,"h":26.5,"l":25.28,"c":25.75,"v":7400700},{"d":"2018-05-31","o":25.72,"h":26.09,"l":25.43,"c":25.65,"v":5304000},{"d":"2018-06-01","o":25.96,"h":26.08,"l":25.5,"c":26.03,"v":3923800},{"d":"2018-06-04","o":26.08,"h":26.35,"l":25.86,"c":26.24,"v":4354300},{"d":"2018-06-05","o":26.11,"h":26.25,"l":25.97,"c":26.07,"v":3897400},{"d":"2018-06-06","o":26.06,"h":26.73,"l":26.03,"c":26.51,"v":3837300},{"d":"2018-06-07","o":26.59,"h":26.92,"l":26.37,"c":26.6,"v":3348700},{"d":"2018-06-08","o":26.57,"h":26.63,"l":26.31,"c":26.63,"v":2078100},{"d":"2018-06-11","o":26.72,"h":26.95,"l":26.51,"c":26.71,"v":2178900},{"d":"2018-06-12","o":26.73,"h":26.89,"l":26.66,"c":26.77,"v":2199200},{"d":"2018-06-13","o":26.82,"h":26.83,"l":26.34,"c":26.38,"v":2572900},{"d":"2018-06-14","o":26.44,"h":26.61,"l":26.27,"c":26.34,"v":1734100},{"d":"2018-06-15","o":26.21,"h":26.44,"l":26.03,"c":26.41,"v":3926000},{"d":"2018-06-18","o":26.27,"h":26.48,"l":26.22,"c":26.38,"v":3324100},{"d":"2018-06-19","o":26.05,"h":26.19,"l":25.71,"c":26.13,"v":4219000},{"d":"2018-06-20","o":26.28,"h":26.35,"l":25.99,"c":26.13,"v":2763400},{"d":"2018-06-21","o":26,"h":26.31,"l":25.79,"c":26.21,"v":3241400},{"d":"2018-06-22","o":26.53,"h":27.06,"l":26.37,"c":26.42,"v":4429500},{"d":"2018-06-25","o":26.35,"h":26.35,"l":25.48,"c":25.65,"v":8651300},{"d":"2018-06-26","o":25.62,"h":25.99,"l":25.45,"c":25.77,"v":6048600},{"d":"2018-06-27","o":25.87,"h":25.97,"l":25.25,"c":25.25,"v":1803600},{"d":"2018-06-28","o":25.25,"h":25.83,"l":25.21,"c":25.71,"v":2270800},{"d":"2018-06-29","o":26.94,"h":26.96,"l":26.23,"c":26.27,"v":4914200},{"d":"2018-07-02","o":25.98,"h":26.71,"l":25.95,"c":26.67,"v":4001000},{"d":"2018-07-03","o":26.67,"h":26.87,"l":26.51,"c":26.57,"v":1143100},{"d":"2018-07-05","o":26.78,"h":26.88,"l":26.61,"c":26.8,"v":2933200},{"d":"2018-07-06","o":26.75,"h":27.09,"l":26.7,"c":26.95,"v":2047500},{"d":"2018-07-09","o":27.09,"h":27.78,"l":27.04,"c":27.72,"v":3105200},{"d":"2018-07-10","o":27.75,"h":27.86,"l":27.43,"c":27.52,"v":1881900},{"d":"2018-07-11","o":27.46,"h":27.6,"l":27.37,"c":27.38,"v":2604400},{"d":"2018-07-12","o":27.63,"h":27.65,"l":27.27,"c":27.34,"v":3157400},{"d":"2018-07-13","o":27.24,"h":27.38,"l":27.03,"c":27.32,"v":1617600},{"d":"2018-07-16","o":27.37,"h":27.53,"l":27.19,"c":27.25,"v":1962000},{"d":"2018-07-17","o":27.32,"h":27.72,"l":27.28,"c":27.55,"v":2394600},{"d":"2018-07-18","o":27.55,"h":28.04,"l":27.5,"c":27.98,"v":2341500},{"d":"2018-07-19","o":27.91,"h":28.13,"l":27.78,"c":27.87,"v":2166800},{"d":"2018-07-20","o":27.92,"h":28.12,"l":27.71,"c":27.74,"v":1891300},{"d":"2018-07-23","o":27.74,"h":28.1,"l":27.67,"c":27.96,"v":1944900},{"d":"2018-07-24","o":28.12,"h":28.17,"l":27.65,"c":27.87,"v":2586600},{"d":"2018-07-25","o":27.84,"h":28.04,"l":27.63,"c":27.96,"v":3744000},{"d":"2018-07-26","o":27.98,"h":28.01,"l":26.87,"c":27.4,"v":6088100},{"d":"2018-07-27","o":27.62,"h":27.89,"l":27.04,"c":27.25,"v":3797500},{"d":"2018-07-30","o":27.94,"h":28.08,"l":27.03,"c":27.37,"v":6542500},{"d":"2018-07-31","o":27.35,"h":27.35,"l":26.61,"c":26.76,"v":5924300},{"d":"2018-08-01","o":26.81,"h":27.15,"l":26.53,"c":26.64,"v":4829100},{"d":"2018-08-02","o":26.46,"h":26.5,"l":26.11,"c":26.36,"v":5287300},{"d":"2018-08-03","o":26.41,"h":26.63,"l":26.24,"c":26.62,"v":3834200},{"d":"2018-08-06","o":26.62,"h":26.89,"l":26.62,"c":26.8,"v":1640000},{"d":"2018-08-07","o":26.96,"h":27.31,"l":26.9,"c":27.2,"v":4153300},{"d":"2018-08-08","o":27.14,"h":27.5,"l":27.02,"c":27.39,"v":2639600},{"d":"2018-08-09","o":27.38,"h":27.82,"l":27.36,"c":27.71,"v":2588100},{"d":"2018-08-10","o":27.47,"h":27.47,"l":26.87,"c":26.92,"v":3295600},{"d":"2018-08-13","o":26.91,"h":27.14,"l":26.76,"c":26.88,"v":2026000},{"d":"2018-08-14","o":26.88,"h":27.35,"l":26.88,"c":27.24,"v":1621300},{"d":"2018-08-15","o":27.05,"h":27.06,"l":26.45,"c":26.77,"v":3851400},{"d":"2018-08-16","o":26.95,"h":27.23,"l":26.91,"c":27.1,"v":2125500},{"d":"2018-08-17","o":27.02,"h":27.15,"l":26.94,"c":26.95,"v":2853300},{"d":"2018-08-20","o":27.01,"h":27.43,"l":27,"c":27.37,"v":2272200},{"d":"2018-08-21","o":27.3,"h":27.7,"l":27.18,"c":27.51,"v":3924800},{"d":"2018-08-22","o":27.5,"h":27.58,"l":27.27,"c":27.34,"v":2137900},{"d":"2018-08-23","o":27.35,"h":27.4,"l":27.14,"c":27.16,"v":2291600},{"d":"2018-08-24","o":27.3,"h":27.36,"l":27.15,"c":27.22,"v":1793400},{"d":"2018-08-27","o":27.4,"h":27.55,"l":27.16,"c":27.19,"v":5491300},{"d":"2018-08-28","o":27.18,"h":27.3,"l":27.1,"c":27.19,"v":2355400},{"d":"2018-08-29","o":27.25,"h":27.25,"l":26.89,"c":27.06,"v":2178400},{"d":"2018-08-30","o":27.02,"h":27.05,"l":26.83,"c":26.97,"v":2113700},{"d":"2018-08-31","o":26.85,"h":26.99,"l":26.73,"c":26.88,"v":2054400},{"d":"2018-09-04","o":26.92,"h":27.22,"l":26.8,"c":27.07,"v":2819400},{"d":"2018-09-05","o":27.18,"h":27.41,"l":27.07,"c":27.18,"v":2384200},{"d":"2018-09-06","o":27.15,"h":27.22,"l":26.74,"c":26.77,"v":1882500},{"d":"2018-09-07","o":26.81,"h":26.87,"l":26.63,"c":26.64,"v":2514500},{"d":"2018-09-10","o":26.71,"h":26.78,"l":26.58,"c":26.72,"v":2465100},{"d":"2018-09-11","o":26.65,"h":26.83,"l":26.46,"c":26.79,"v":2444700},{"d":"2018-09-12","o":26.8,"h":26.82,"l":26.43,"c":26.54,"v":1829400},{"d":"2018-09-13","o":26.56,"h":26.77,"l":26.53,"c":26.55,"v":2383700},{"d":"2018-09-14","o":26.56,"h":27.24,"l":26.56,"c":27.12,"v":3663600},{"d":"2018-09-17","o":27.23,"h":27.23,"l":26.9,"c":26.95,"v":2278800},{"d":"2018-09-18","o":26.93,"h":27.12,"l":26.8,"c":26.91,"v":2901200},{"d":"2018-09-19","o":27.06,"h":27.38,"l":26.98,"c":27.22,"v":4064100},{"d":"2018-09-20","o":27.39,"h":27.74,"l":27.39,"c":27.58,"v":4595900},{"d":"2018-09-21","o":27.61,"h":27.69,"l":27.47,"c":27.54,"v":6143100},{"d":"2018-09-24","o":27.5,"h":27.58,"l":27.06,"c":27.3,"v":3684100},{"d":"2018-09-25","o":27.4,"h":27.46,"l":27.15,"c":27.25,"v":3279200},{"d":"2018-09-26","o":27.25,"h":27.25,"l":26.74,"c":26.75,"v":2543900},{"d":"2018-09-27","o":26.74,"h":26.92,"l":26.56,"c":26.69,"v":3374100},{"d":"2018-09-28","o":26.52,"h":26.65,"l":26.42,"c":26.45,"v":2916600},{"d":"2018-10-01","o":26.61,"h":26.72,"l":26.32,"c":26.34,"v":3446100},{"d":"2018-10-02","o":26.36,"h":26.58,"l":26.3,"c":26.39,"v":2064400},{"d":"2018-10-03","o":26.5,"h":27.03,"l":26.38,"c":26.85,"v":3073800},{"d":"2018-10-04","o":27.24,"h":27.37,"l":26.89,"c":27.04,"v":2881300},{"d":"2018-10-05","o":27.05,"h":27.24,"l":26.74,"c":26.77,"v":2120300},{"d":"2018-10-08","o":26.76,"h":27,"l":26.6,"c":26.85,"v":1695900},{"d":"2018-10-09","o":26.79,"h":26.93,"l":26.58,"c":26.73,"v":1849000},{"d":"2018-10-10","o":26.77,"h":26.92,"l":26.28,"c":26.28,"v":4213900},{"d":"2018-10-11","o":26.19,"h":26.72,"l":25.95,"c":25.96,"v":5228300},{"d":"2018-10-12","o":26.35,"h":26.53,"l":25.63,"c":26.13,"v":3065800},{"d":"2018-10-15","o":26.15,"h":26.31,"l":25.92,"c":26.08,"v":1815400},{"d":"2018-10-16","o":26.16,"h":26.34,"l":25.74,"c":26.1,"v":3191200},{"d":"2018-10-17","o":26.1,"h":26.35,"l":25.83,"c":26.14,"v":2767800},{"d":"2018-10-18","o":26.11,"h":26.35,"l":25.59,"c":25.65,"v":2276800},{"d":"2018-10-19","o":25.66,"h":26.03,"l":25.61,"c":25.94,"v":1926500},{"d":"2018-10-22","o":26.04,"h":26.14,"l":25.3,"c":25.32,"v":2828400},{"d":"2018-10-23","o":24.9,"h":25.6,"l":24.68,"c":25.53,"v":3933100},{"d":"2018-10-24","o":25.47,"h":25.68,"l":24.42,"c":24.45,"v":9386900},{"d":"2018-10-25","o":24.75,"h":25.25,"l":23.69,"c":25.01,"v":6139100},{"d":"2018-10-26","o":24.76,"h":24.98,"l":24,"c":24.36,"v":4184000},{"d":"2018-10-29","o":24.6,"h":25.15,"l":24.06,"c":24.28,"v":6764100},{"d":"2018-10-30","o":24.35,"h":25.11,"l":24.35,"c":25.06,"v":3779400},{"d":"2018-10-31","o":25.2,"h":25.75,"l":25.2,"c":25.41,"v":6332700},{"d":"2018-11-01","o":25.52,"h":25.86,"l":25.29,"c":25.75,"v":3558200},{"d":"2018-11-02","o":25.95,"h":26.09,"l":25.17,"c":25.23,"v":2493200},{"d":"2018-11-05","o":25.26,"h":25.77,"l":25.26,"c":25.55,"v":3604000},{"d":"2018-11-06","o":25.54,"h":25.92,"l":25.47,"c":25.91,"v":2544000},{"d":"2018-11-07","o":26.11,"h":26.31,"l":25.85,"c":26.2,"v":2537100},{"d":"2018-11-08","o":26.09,"h":26.34,"l":26.05,"c":26.29,"v":2145900},{"d":"2018-11-09","o":26.21,"h":26.41,"l":25.69,"c":25.76,"v":3304400},{"d":"2018-11-12","o":25.64,"h":25.84,"l":25.31,"c":25.36,"v":2320800},{"d":"2018-11-13","o":25.33,"h":25.83,"l":25.33,"c":25.56,"v":2523500},{"d":"2018-11-14","o":25.82,"h":26,"l":25.18,"c":25.4,"v":2583400},{"d":"2018-11-15","o":25.2,"h":25.38,"l":25.01,"c":25.37,"v":3505700},{"d":"2018-11-16","o":25.19,"h":25.44,"l":25.17,"c":25.32,"v":2779300},{"d":"2018-11-19","o":25.27,"h":25.53,"l":24.9,"c":24.98,"v":2495700},{"d":"2018-11-20","o":24.68,"h":24.72,"l":24.13,"c":24.25,"v":3929800},{"d":"2018-11-21","o":24.39,"h":25,"l":24.34,"c":24.56,"v":3174900},{"d":"2018-11-23","o":24.35,"h":25.14,"l":24.31,"c":24.91,"v":1478900},{"d":"2018-11-26","o":25.26,"h":25.84,"l":25.1,"c":25.78,"v":3359700},{"d":"2018-11-27","o":25.73,"h":25.98,"l":25.67,"c":25.87,"v":2722900},{"d":"2018-11-28","o":25.95,"h":26.48,"l":25.77,"c":26.46,"v":3851600},{"d":"2018-11-29","o":26.2,"h":26.66,"l":26.06,"c":26.48,"v":2780100},{"d":"2018-11-30","o":26.36,"h":26.78,"l":26.33,"c":26.68,"v":4347700},{"d":"2018-12-03","o":27.07,"h":27.25,"l":26.53,"c":26.58,"v":3262500},{"d":"2018-12-04","o":26.57,"h":26.58,"l":25.08,"c":25.11,"v":3664400},{"d":"2018-12-06","o":24.68,"h":25.31,"l":24.26,"c":25.25,"v":4863600},{"d":"2018-12-07","o":25.19,"h":25.59,"l":24.68,"c":24.76,"v":3359500},{"d":"2018-12-10","o":24.67,"h":24.86,"l":23.98,"c":24.39,"v":4694500},{"d":"2018-12-11","o":24.71,"h":25.01,"l":23.98,"c":24.19,"v":3431000},{"d":"2018-12-12","o":24.61,"h":24.65,"l":24.24,"c":24.26,"v":4358900},{"d":"2018-12-13","o":24.24,"h":24.4,"l":23.25,"c":23.39,"v":5114900},{"d":"2018-12-14","o":23.06,"h":23.93,"l":22.92,"c":23,"v":4034600},{"d":"2018-12-17","o":22.84,"h":23.09,"l":22.63,"c":22.75,"v":4490100},{"d":"2018-12-18","o":22.94,"h":23.23,"l":22.63,"c":22.93,"v":4471900},{"d":"2018-12-19","o":22.93,"h":23.26,"l":22.44,"c":22.59,"v":3767300},{"d":"2018-12-20","o":22.61,"h":22.78,"l":22.04,"c":22.21,"v":4850300},{"d":"2018-12-21","o":22.15,"h":22.55,"l":21.29,"c":21.3,"v":6179900},{"d":"2018-12-24","o":21.08,"h":21.32,"l":20.72,"c":20.74,"v":2280000},{"d":"2018-12-26","o":20.82,"h":22.09,"l":20.6,"c":22.06,"v":4090300},{"d":"2018-12-27","o":21.69,"h":22.36,"l":21.44,"c":22.36,"v":3232200},{"d":"2018-12-28","o":22.54,"h":22.76,"l":22.26,"c":22.5,"v":3217600},{"d":"2018-12-31","o":22.5,"h":22.72,"l":22.15,"c":22.66,"v":3172100},{"d":"2019-01-02","o":22.3,"h":23.09,"l":22.08,"c":22.88,"v":3298700},{"d":"2019-01-03","o":22.77,"h":23.18,"l":22.6,"c":22.66,"v":3976200},{"d":"2019-01-04","o":23.13,"h":23.65,"l":23.1,"c":23.42,"v":3149400},{"d":"2019-01-07","o":23.45,"h":23.96,"l":23.35,"c":23.87,"v":3601300},{"d":"2019-01-08","o":24.16,"h":24.48,"l":23.94,"c":24.09,"v":3110200},{"d":"2019-01-09","o":24.22,"h":24.47,"l":24.09,"c":24.23,"v":2564500},{"d":"2019-01-10","o":24.1,"h":24.35,"l":23.93,"c":24.27,"v":4054800},{"d":"2019-01-11","o":24.26,"h":24.77,"l":24.15,"c":24.72,"v":3284700},{"d":"2019-01-14","o":24.52,"h":24.95,"l":24.4,"c":24.71,"v":2623000},{"d":"2019-01-15","o":24.73,"h":25.18,"l":24.58,"c":25.14,"v":2732200},{"d":"2019-01-16","o":25.27,"h":25.77,"l":25.21,"c":25.64,"v":2863300},{"d":"2019-01-17","o":25.5,"h":26.19,"l":25.5,"c":25.94,"v":3058900},{"d":"2019-01-18","o":26.06,"h":26.39,"l":25.95,"c":26.14,"v":3402700},{"d":"2019-01-22","o":25.95,"h":25.99,"l":25.47,"c":25.66,"v":3102800},{"d":"2019-01-23","o":25.81,"h":25.91,"l":25.43,"c":25.48,"v":3477000},{"d":"2019-01-24","o":25.51,"h":25.8,"l":25.37,"c":25.41,"v":3569000},{"d":"2019-01-25","o":25.53,"h":25.95,"l":25.48,"c":25.77,"v":4316500},{"d":"2019-01-28","o":25.55,"h":25.85,"l":25.39,"c":25.84,"v":4806400},{"d":"2019-01-29","o":25.74,"h":25.84,"l":25.31,"c":25.31,"v":5139000},{"d":"2019-01-30","o":25.97,"h":26.94,"l":25.75,"c":26.76,"v":8951500},{"d":"2019-01-31","o":26.65,"h":26.72,"l":25.91,"c":26.06,"v":6069900},{"d":"2019-02-01","o":26.1,"h":26.45,"l":25.9,"c":26.24,"v":3314800},{"d":"2019-02-04","o":26.25,"h":26.69,"l":26.12,"c":26.51,"v":3616700},{"d":"2019-02-05","o":26.55,"h":26.92,"l":26.55,"c":26.63,"v":3187100},{"d":"2019-02-06","o":26.67,"h":26.81,"l":26.49,"c":26.57,"v":3080100},{"d":"2019-02-07","o":26.45,"h":26.58,"l":26.12,"c":26.36,"v":4130900},{"d":"2019-02-08","o":26.13,"h":26.42,"l":25.95,"c":26.42,"v":4268500},{"d":"2019-02-11","o":26.45,"h":26.58,"l":26.34,"c":26.41,"v":2563600},{"d":"2019-02-12","o":26.56,"h":27,"l":26.56,"c":26.81,"v":2728000},{"d":"2019-02-13","o":26.85,"h":27.05,"l":26.71,"c":26.81,"v":3212400},{"d":"2019-02-14","o":26.77,"h":26.83,"l":26.58,"c":26.59,"v":3235700},{"d":"2019-02-15","o":26.81,"h":27.16,"l":26.71,"c":27.01,"v":3385700},{"d":"2019-02-19","o":26.86,"h":27.3,"l":26.82,"c":27.19,"v":2682500},{"d":"2019-02-20","o":27.22,"h":27.26,"l":27.06,"c":27.17,"v":2386500},{"d":"2019-02-21","o":27.16,"h":27.22,"l":26.96,"c":27.01,"v":3505000},{"d":"2019-02-22","o":27.08,"h":27.15,"l":26.89,"c":26.95,"v":2261500},{"d":"2019-02-25","o":27.03,"h":27.12,"l":26.41,"c":26.44,"v":4735400},{"d":"2019-02-26","o":26.66,"h":26.96,"l":26.58,"c":26.72,"v":5020700},{"d":"2019-02-27","o":26.69,"h":26.8,"l":26.54,"c":26.63,"v":2555400},{"d":"2019-02-28","o":26.65,"h":27.09,"l":26.56,"c":27.09,"v":4178100},{"d":"2019-03-01","o":27.25,"h":27.42,"l":26.9,"c":27.03,"v":2713000},{"d":"2019-03-04","o":26.99,"h":27.24,"l":26.67,"c":26.94,"v":2335800},{"d":"2019-03-05","o":26.85,"h":26.94,"l":26.59,"c":26.7,"v":2839100},{"d":"2019-03-06","o":26.65,"h":26.9,"l":26.47,"c":26.47,"v":1586100},{"d":"2019-03-07","o":26.44,"h":26.44,"l":26.02,"c":26.13,"v":3255300},{"d":"2019-03-08","o":25.86,"h":26.16,"l":25.8,"c":25.95,"v":2989200},{"d":"2019-03-11","o":26.12,"h":26.52,"l":26.12,"c":26.43,"v":2601600},{"d":"2019-03-12","o":26.46,"h":26.67,"l":26.43,"c":26.56,"v":2815500},{"d":"2019-03-13","o":26.72,"h":26.96,"l":26.66,"c":26.85,"v":2287800},{"d":"2019-03-14","o":26.78,"h":26.9,"l":26.68,"c":26.73,"v":1912600},{"d":"2019-03-15","o":26.69,"h":27.15,"l":26.69,"c":27.01,"v":3512800},{"d":"2019-03-18","o":27.11,"h":27.56,"l":27.04,"c":27.32,"v":2427100},{"d":"2019-03-19","o":27.41,"h":27.41,"l":26.82,"c":26.86,"v":2588500},{"d":"2019-03-20","o":26.83,"h":26.83,"l":26.43,"c":26.5,"v":2926800},{"d":"2019-03-21","o":26.29,"h":26.65,"l":26.01,"c":26.58,"v":2793200},{"d":"2019-03-22","o":26.4,"h":26.55,"l":25.81,"c":26.07,"v":5499200},{"d":"2019-03-25","o":26.09,"h":26.36,"l":25.9,"c":26.12,"v":3755500},{"d":"2019-03-26","o":26.36,"h":26.59,"l":26.17,"c":26.55,"v":3649100},{"d":"2019-03-27","o":26.58,"h":27.07,"l":26.58,"c":26.94,"v":4187800},{"d":"2019-03-28","o":27,"h":27.3,"l":26.98,"c":27.28,"v":2752700},{"d":"2019-03-29","o":27.5,"h":27.58,"l":27.33,"c":27.49,"v":3161800},{"d":"2019-04-01","o":27.7,"h":28.35,"l":27.7,"c":28.32,"v":4964400},{"d":"2019-04-02","o":28.7,"h":28.72,"l":28.35,"c":28.52,"v":3543700},{"d":"2019-04-03","o":28.57,"h":28.86,"l":28.57,"c":28.75,"v":4732000},{"d":"2019-04-04","o":28.74,"h":28.83,"l":28.54,"c":28.79,"v":3209900},{"d":"2019-04-05","o":28.83,"h":28.97,"l":28.73,"c":28.85,"v":2311600},{"d":"2019-04-08","o":28.71,"h":28.99,"l":28.65,"c":28.98,"v":2409800},{"d":"2019-04-09","o":28.96,"h":28.96,"l":28.62,"c":28.71,"v":2024400},{"d":"2019-04-10","o":28.79,"h":29.2,"l":28.79,"c":29.16,"v":2722500},{"d":"2019-04-11","o":29.25,"h":29.27,"l":28.92,"c":28.98,"v":2999900},{"d":"2019-04-12","o":29.33,"h":29.55,"l":28.94,"c":29.51,"v":5779600},{"d":"2019-04-15","o":29.53,"h":29.66,"l":29.26,"c":29.46,"v":2659200},{"d":"2019-04-16","o":29.55,"h":29.55,"l":29.12,"c":29.27,"v":4872600},{"d":"2019-04-17","o":29.41,"h":29.72,"l":29.35,"c":29.67,"v":4297500},{"d":"2019-04-18","o":30.08,"h":30.2,"l":29.49,"c":29.73,"v":3308000},{"d":"2019-04-22","o":29.82,"h":30.03,"l":29.64,"c":29.95,"v":4231700},{"d":"2019-04-23","o":29.95,"h":29.99,"l":29.72,"c":29.76,"v":4344500},{"d":"2019-04-24","o":29.81,"h":30.01,"l":29.77,"c":29.91,"v":2420900},{"d":"2019-04-25","o":29.79,"h":30.12,"l":29.72,"c":29.78,"v":3669900},{"d":"2019-04-26","o":29.8,"h":30.13,"l":29.8,"c":30.12,"v":4069500},{"d":"2019-04-29","o":30.1,"h":30.27,"l":29.92,"c":29.98,"v":3580700},{"d":"2019-04-30","o":29.74,"h":29.94,"l":29.47,"c":29.71,"v":5032300},{"d":"2019-05-01","o":29.8,"h":29.98,"l":29.73,"c":29.73,"v":3023800},{"d":"2019-05-02","o":29.71,"h":29.93,"l":29.59,"c":29.65,"v":3241300},{"d":"2019-05-03","o":29.67,"h":29.98,"l":29.64,"c":29.91,"v":3323800},{"d":"2019-05-06","o":29.46,"h":29.91,"l":29.27,"c":29.82,"v":3601500},{"d":"2019-05-07","o":29.61,"h":29.88,"l":29.45,"c":29.53,"v":3941600},{"d":"2019-05-08","o":29.47,"h":29.67,"l":29.27,"c":29.3,"v":3843600},{"d":"2019-05-09","o":29,"h":29.39,"l":28.82,"c":29.39,"v":2682300},{"d":"2019-05-10","o":29.23,"h":30,"l":29.19,"c":29.9,"v":2747100},{"d":"2019-05-13","o":29.37,"h":29.37,"l":28.7,"c":28.74,"v":3244800},{"d":"2019-05-14","o":28.97,"h":29.55,"l":28.9,"c":29.35,"v":2084400},{"d":"2019-05-15","o":29.14,"h":29.27,"l":28.9,"c":29.15,"v":1747000},{"d":"2019-05-16","o":29.18,"h":29.74,"l":29.15,"c":29.71,"v":2696600},{"d":"2019-05-17","o":29.39,"h":29.74,"l":29.3,"c":29.41,"v":1745000},{"d":"2019-05-20","o":29.3,"h":29.67,"l":29.26,"c":29.6,"v":1832600},{"d":"2019-05-21","o":29.79,"h":29.88,"l":29.54,"c":29.76,"v":3262100},{"d":"2019-05-22","o":29.57,"h":29.92,"l":29.53,"c":29.8,"v":3082100},{"d":"2019-05-23","o":29.54,"h":29.57,"l":28.85,"c":29.01,"v":5544100},{"d":"2019-05-24","o":29.2,"h":29.46,"l":29.14,"c":29.43,"v":3006800},{"d":"2019-05-28","o":29.43,"h":29.78,"l":29.25,"c":29.31,"v":3392500},{"d":"2019-05-29","o":29.17,"h":29.31,"l":28.83,"c":29.23,"v":2038100},{"d":"2019-05-30","o":29.35,"h":29.51,"l":28.99,"c":29.19,"v":2032900},{"d":"2019-05-31","o":28.92,"h":29.05,"l":28.75,"c":28.87,"v":3169300},{"d":"2019-06-03","o":28.8,"h":29.18,"l":28.65,"c":28.9,"v":2979000},{"d":"2019-06-04","o":29.37,"h":29.88,"l":29.16,"c":29.84,"v":4059300},{"d":"2019-06-05","o":29.9,"h":29.98,"l":29.65,"c":29.84,"v":2647700},{"d":"2019-06-06","o":29.93,"h":29.98,"l":29.67,"c":29.83,"v":2160100},{"d":"2019-06-07","o":29.87,"h":29.96,"l":29.64,"c":29.85,"v":2908800},{"d":"2019-06-10","o":30,"h":30.11,"l":29.6,"c":29.63,"v":3145900},{"d":"2019-06-11","o":29.8,"h":29.97,"l":29.59,"c":29.73,"v":2297800},{"d":"2019-06-12","o":29.66,"h":29.66,"l":29.26,"c":29.32,"v":1868000},{"d":"2019-06-13","o":29.47,"h":29.64,"l":29.33,"c":29.44,"v":2110300},{"d":"2019-06-14","o":29.39,"h":29.39,"l":28.99,"c":29.21,"v":3373300},{"d":"2019-06-17","o":29.28,"h":29.5,"l":29.21,"c":29.39,"v":2776900},{"d":"2019-06-18","o":29.45,"h":29.83,"l":29.4,"c":29.83,"v":2597200},{"d":"2019-06-19","o":29.89,"h":29.93,"l":29.63,"c":29.75,"v":2610100},{"d":"2019-06-20","o":30,"h":30.05,"l":29.67,"c":29.99,"v":2779500},{"d":"2019-06-21","o":29.97,"h":30.1,"l":29.85,"c":29.9,"v":3834600},{"d":"2019-06-24","o":29.9,"h":30.13,"l":29.56,"c":29.59,"v":2813600},{"d":"2019-06-25","o":29.68,"h":30.07,"l":29.6,"c":29.84,"v":5542200},{"d":"2019-06-26","o":29.95,"h":30.25,"l":29.84,"c":30.05,"v":4212200},{"d":"2019-06-27","o":30.2,"h":30.45,"l":30.08,"c":30.34,"v":5765000},{"d":"2019-06-28","o":30.52,"h":31,"l":30.5,"c":30.99,"v":5815800},{"d":"2019-07-01","o":31.3,"h":31.7,"l":31.09,"c":31.36,"v":3096500},{"d":"2019-07-02","o":31.37,"h":31.5,"l":31.15,"c":31.22,"v":3340000},{"d":"2019-07-03","o":31.36,"h":31.64,"l":31.36,"c":31.47,"v":2809800},{"d":"2019-07-05","o":31.48,"h":31.6,"l":30.95,"c":31.51,"v":4915000},{"d":"2019-07-08","o":31.39,"h":31.52,"l":31.19,"c":31.3,"v":3076800},{"d":"2019-07-09","o":31.1,"h":31.45,"l":31.03,"c":31.4,"v":3369900},{"d":"2019-07-10","o":31.5,"h":31.51,"l":31.25,"c":31.4,"v":2770600},{"d":"2019-07-11","o":31.55,"h":31.74,"l":31.43,"c":31.68,"v":6472700},{"d":"2019-07-12","o":31.84,"h":32.35,"l":31.84,"c":32.22,"v":3451700},{"d":"2019-07-15","o":32.28,"h":32.31,"l":31.77,"c":32,"v":3496700},{"d":"2019-07-16","o":32.06,"h":32.13,"l":31.63,"c":31.7,"v":3320000},{"d":"2019-07-17","o":31.65,"h":31.78,"l":31.36,"c":31.45,"v":3274600},{"d":"2019-07-18","o":31.85,"h":33.55,"l":31.72,"c":33.49,"v":8793800},{"d":"2019-07-19","o":33.67,"h":33.92,"l":33.05,"c":33.05,"v":4049100},{"d":"2019-07-22","o":33.15,"h":33.44,"l":33.07,"c":33.2,"v":4178200},{"d":"2019-07-23","o":33.35,"h":33.81,"l":33.27,"c":33.71,"v":2885700},{"d":"2019-07-24","o":33.62,"h":34.22,"l":33.56,"c":34.09,"v":3685300},{"d":"2019-07-25","o":34.03,"h":34.1,"l":33.6,"c":33.73,"v":4033900},{"d":"2019-07-26","o":33.84,"h":33.91,"l":33.71,"c":33.73,"v":2145500},{"d":"2019-07-29","o":33.77,"h":33.84,"l":33.4,"c":33.42,"v":2329400},{"d":"2019-07-30","o":33.16,"h":33.77,"l":32.96,"c":33.77,"v":2631400},{"d":"2019-07-31","o":33.61,"h":33.68,"l":32.85,"c":32.91,"v":3586200},{"d":"2019-08-01","o":32.89,"h":33.22,"l":32.37,"c":32.42,"v":3431300},{"d":"2019-08-02","o":32.32,"h":32.35,"l":31.81,"c":32.05,"v":3022100},{"d":"2019-08-05","o":31.43,"h":31.55,"l":30.33,"c":30.76,"v":5862800},{"d":"2019-08-06","o":31.03,"h":31.55,"l":30.92,"c":31.45,"v":3000100},{"d":"2019-08-07","o":30.9,"h":31.75,"l":30.75,"c":31.55,"v":3649500},{"d":"2019-08-08","o":31.77,"h":32.26,"l":31.57,"c":32.05,"v":2654600},{"d":"2019-08-09","o":31.92,"h":32.07,"l":31.6,"c":31.85,"v":1775900},{"d":"2019-08-12","o":31.5,"h":31.67,"l":30.84,"c":31.07,"v":2460500},{"d":"2019-08-13","o":30.91,"h":31.73,"l":30.9,"c":31.33,"v":2705200},{"d":"2019-08-14","o":30.69,"h":30.9,"l":29.91,"c":30.01,"v":3979400},{"d":"2019-08-15","o":30.12,"h":30.32,"l":29.79,"c":30.08,"v":4827700},{"d":"2019-08-16","o":30.3,"h":30.83,"l":30.3,"c":30.76,"v":4613200},{"d":"2019-08-19","o":31.15,"h":31.48,"l":30.83,"c":30.98,"v":2563800},{"d":"2019-08-20","o":30.93,"h":31,"l":30.69,"c":30.72,"v":2534000},{"d":"2019-08-21","o":31.04,"h":31.18,"l":30.93,"c":31.13,"v":2350400},{"d":"2019-08-22","o":31.26,"h":31.37,"l":30.96,"c":31.26,"v":2247900},{"d":"2019-08-23","o":31.05,"h":31.26,"l":30,"c":30.1,"v":3054800},{"d":"2019-08-26","o":30.42,"h":30.61,"l":30.37,"c":30.59,"v":3248900},{"d":"2019-08-27","o":30.78,"h":30.91,"l":30.37,"c":30.49,"v":3964500},{"d":"2019-08-28","o":30.31,"h":30.8,"l":30.3,"c":30.79,"v":2972400},{"d":"2019-08-29","o":31.11,"h":31.6,"l":31.08,"c":31.42,"v":3266900},{"d":"2019-08-30","o":31.59,"h":31.67,"l":31.18,"c":31.35,"v":2352200},{"d":"2019-09-03","o":31.14,"h":31.23,"l":30.55,"c":30.88,"v":4023200},{"d":"2019-09-04","o":31.23,"h":31.87,"l":31.23,"c":31.78,"v":3018400},{"d":"2019-09-05","o":32.15,"h":32.86,"l":32.14,"c":32.53,"v":3145500},{"d":"2019-09-06","o":32.6,"h":32.73,"l":32.51,"c":32.57,"v":4132300},{"d":"2019-09-09","o":33.49,"h":34.29,"l":33.44,"c":34.2,"v":11149900},{"d":"2019-09-10","o":34.29,"h":34.87,"l":34.22,"c":34.67,"v":9588200},{"d":"2019-09-11","o":35.1,"h":35.11,"l":34.26,"c":34.78,"v":4449100},{"d":"2019-09-12","o":34.85,"h":35.4,"l":34.66,"c":35.05,"v":4288800},{"d":"2019-09-13","o":35.22,"h":35.42,"l":34.85,"c":34.98,"v":3068600},{"d":"2019-09-16","o":34.7,"h":34.88,"l":34.48,"c":34.77,"v":2725900},{"d":"2019-09-17","o":34.65,"h":35.01,"l":34.31,"c":34.92,"v":3010200},{"d":"2019-09-18","o":34.85,"h":35.03,"l":34.49,"c":34.86,"v":2602100},{"d":"2019-09-19","o":34.76,"h":34.91,"l":34.39,"c":34.48,"v":3289500},{"d":"2019-09-20","o":34.45,"h":34.48,"l":33.7,"c":33.72,"v":6875200},{"d":"2019-09-23","o":33.47,"h":33.96,"l":33.32,"c":33.77,"v":3392200},{"d":"2019-09-24","o":34.01,"h":34.33,"l":33.53,"c":33.74,"v":3991800},{"d":"2019-09-25","o":33.62,"h":34.05,"l":33.51,"c":33.88,"v":2074600},{"d":"2019-09-26","o":33.76,"h":33.91,"l":33.45,"c":33.5,"v":2000000},{"d":"2019-09-27","o":33.77,"h":33.8,"l":33.3,"c":33.55,"v":2678200},{"d":"2019-09-30","o":33.51,"h":33.65,"l":33.12,"c":33.16,"v":2643500},{"d":"2019-10-01","o":33.43,"h":33.73,"l":32.31,"c":32.47,"v":3533700},{"d":"2019-10-02","o":32.14,"h":32.14,"l":31.1,"c":31.45,"v":6075700},{"d":"2019-10-03","o":31.39,"h":31.57,"l":30.92,"c":31.52,"v":4174600},{"d":"2019-10-04","o":31.52,"h":31.82,"l":31.33,"c":31.8,"v":3171700},{"d":"2019-10-07","o":31.64,"h":31.73,"l":31.31,"c":31.41,"v":5987000},{"d":"2019-10-08","o":30.93,"h":30.97,"l":30.12,"c":30.12,"v":4905900},{"d":"2019-10-09","o":30.38,"h":30.58,"l":30.17,"c":30.45,"v":3776900},{"d":"2019-10-10","o":30.52,"h":30.95,"l":30.51,"c":30.88,"v":4641300},{"d":"2019-10-11","o":31.32,"h":31.83,"l":31.31,"c":31.32,"v":4417000},{"d":"2019-10-14","o":31.2,"h":31.44,"l":31.09,"c":31.34,"v":2144300},{"d":"2019-10-15","o":31.43,"h":32.3,"l":31.36,"c":32.02,"v":5822800},{"d":"2019-10-16","o":31.99,"h":31.99,"l":30.26,"c":30.63,"v":10229700},{"d":"2019-10-17","o":30.79,"h":31.05,"l":30.2,"c":30.53,"v":6690000},{"d":"2019-10-18","o":30.35,"h":30.53,"l":30.18,"c":30.29,"v":3682900},{"d":"2019-10-21","o":30.38,"h":30.92,"l":30.38,"c":30.69,"v":4051000},{"d":"2019-10-22","o":30.77,"h":31.1,"l":30.55,"c":30.85,"v":3240600},{"d":"2019-10-23","o":30.66,"h":30.86,"l":30.6,"c":30.81,"v":3354300},{"d":"2019-10-24","o":30.8,"h":30.98,"l":30.42,"c":30.54,"v":3369800},{"d":"2019-10-25","o":30.38,"h":31,"l":30.38,"c":30.82,"v":2122300},{"d":"2019-10-28","o":31,"h":31.34,"l":30.99,"c":31.3,"v":2600300},{"d":"2019-10-29","o":31.2,"h":31.6,"l":31.09,"c":31.2,"v":2074200},{"d":"2019-10-30","o":31.27,"h":31.27,"l":30.79,"c":31.21,"v":2306400},{"d":"2019-10-31","o":30.87,"h":31.01,"l":30.4,"c":30.63,"v":2234100},{"d":"2019-11-01","o":30.9,"h":31.32,"l":30.9,"c":31.25,"v":1761500},{"d":"2019-11-04","o":31.53,"h":31.92,"l":31.5,"c":31.89,"v":4612500},{"d":"2019-11-05","o":31.98,"h":32.74,"l":31.98,"c":32.52,"v":5483000},{"d":"2019-11-06","o":32.49,"h":32.49,"l":31.82,"c":31.9,"v":2902500},{"d":"2019-11-07","o":32.1,"h":32.47,"l":31.76,"c":31.8,"v":4029400},{"d":"2019-11-08","o":31.59,"h":31.71,"l":31.22,"c":31.56,"v":2231800},{"d":"2019-11-11","o":31.26,"h":31.62,"l":31.25,"c":31.41,"v":1558900},{"d":"2019-11-12","o":31.4,"h":31.58,"l":31.12,"c":31.15,"v":2873000},{"d":"2019-11-13","o":30.83,"h":30.97,"l":30.66,"c":30.68,"v":2181500},{"d":"2019-11-14","o":30.6,"h":30.99,"l":30.56,"c":30.84,"v":2823400},{"d":"2019-11-15","o":31.04,"h":31.29,"l":30.75,"c":30.87,"v":2706100},{"d":"2019-11-18","o":30.79,"h":30.85,"l":30.25,"c":30.68,"v":3251200},{"d":"2019-11-19","o":30.73,"h":30.95,"l":30.51,"c":30.73,"v":3241400},{"d":"2019-11-20","o":30.76,"h":31.02,"l":30.65,"c":30.81,"v":4123800},{"d":"2019-11-21","o":30.88,"h":31,"l":30.64,"c":30.7,"v":3565600},{"d":"2019-11-22","o":30.84,"h":32.29,"l":30.79,"c":32.23,"v":10070700},{"d":"2019-11-25","o":32.15,"h":32.41,"l":31.53,"c":32.32,"v":6293900},{"d":"2019-11-26","o":32.18,"h":32.37,"l":31.51,"c":31.72,"v":3825100},{"d":"2019-11-27","o":31.77,"h":32.25,"l":31.69,"c":32.2,"v":3548500},{"d":"2019-11-29","o":32.01,"h":32.21,"l":31.81,"c":31.84,"v":1976400},{"d":"2019-12-02","o":31.99,"h":32.06,"l":31.44,"c":31.51,"v":2432300},{"d":"2019-12-03","o":31.17,"h":31.25,"l":30.41,"c":30.96,"v":2950300},{"d":"2019-12-04","o":31.07,"h":31.41,"l":31,"c":31.07,"v":3264800},{"d":"2019-12-05","o":31.18,"h":31.45,"l":31.05,"c":31.19,"v":2138300},{"d":"2019-12-06","o":31.63,"h":31.88,"l":31.56,"c":31.66,"v":2005700},{"d":"2019-12-09","o":31.66,"h":31.81,"l":31.54,"c":31.6,"v":1914500},{"d":"2019-12-10","o":31.4,"h":31.64,"l":31.36,"c":31.38,"v":1725300},{"d":"2019-12-11","o":31.41,"h":31.59,"l":31.34,"c":31.52,"v":1813000},{"d":"2019-12-12","o":31.4,"h":32.12,"l":31.4,"c":31.92,"v":3038600},{"d":"2019-12-13","o":31.92,"h":32.25,"l":31.44,"c":31.46,"v":2203800},{"d":"2019-12-16","o":31.72,"h":31.94,"l":31.32,"c":31.33,"v":3849900},{"d":"2019-12-17","o":31.47,"h":31.95,"l":31.37,"c":31.75,"v":4421700},{"d":"2019-12-18","o":31.79,"h":31.85,"l":31.31,"c":31.34,"v":3402900},{"d":"2019-12-19","o":31.39,"h":31.67,"l":31.32,"c":31.36,"v":2813100},{"d":"2019-12-20","o":31.57,"h":31.7,"l":30.76,"c":30.81,"v":7989000},{"d":"2019-12-23","o":30.85,"h":31.06,"l":30.74,"c":30.8,"v":3678200},{"d":"2019-12-24","o":30.97,"h":31.1,"l":30.64,"c":30.69,"v":1757900},{"d":"2019-12-26","o":30.72,"h":30.9,"l":30.49,"c":30.72,"v":3335500},{"d":"2019-12-27","o":30.71,"h":30.84,"l":30.57,"c":30.59,"v":1776200},{"d":"2019-12-30","o":30.64,"h":30.75,"l":30.28,"c":30.36,"v":2243100},{"d":"2019-12-31","o":30.28,"h":30.69,"l":30.28,"c":30.56,"v":1832400},{"d":"2020-01-02","o":30.7,"h":30.79,"l":30.42,"c":30.72,"v":3089400},{"d":"2020-01-03","o":30.25,"h":30.52,"l":30.12,"c":30.39,"v":1929600},{"d":"2020-01-06","o":30.2,"h":30.27,"l":29.86,"c":29.99,"v":4640300},{"d":"2020-01-07","o":29.81,"h":30.01,"l":29.54,"c":29.72,"v":4205200},{"d":"2020-01-08","o":29.79,"h":30.59,"l":29.79,"c":30.28,"v":4044300},{"d":"2020-01-09","o":30.48,"h":30.59,"l":30.03,"c":30.23,"v":4185300},{"d":"2020-01-10","o":30.17,"h":30.31,"l":29.86,"c":29.95,"v":3042600},{"d":"2020-01-13","o":29.95,"h":30.02,"l":29.7,"c":30.01,"v":3307000},{"d":"2020-01-14","o":29.88,"h":30.54,"l":29.8,"c":30.25,"v":3122200},{"d":"2020-01-15","o":30.25,"h":30.5,"l":29.97,"c":30.33,"v":2698600},{"d":"2020-01-16","o":30.53,"h":30.77,"l":30.46,"c":30.76,"v":3909800},{"d":"2020-01-17","o":30.92,"h":30.92,"l":30.42,"c":30.45,"v":4016200},{"d":"2020-01-21","o":30.2,"h":30.84,"l":30.14,"c":30.26,"v":9166300},{"d":"2020-01-22","o":31.82,"h":32.37,"l":31.32,"c":32.31,"v":7545200},{"d":"2020-01-23","o":32.27,"h":32.73,"l":31.83,"c":32.7,"v":6539700},{"d":"2020-01-24","o":32.69,"h":32.7,"l":31.89,"c":32.14,"v":4704700},{"d":"2020-01-27","o":31.44,"h":31.56,"l":31.24,"c":31.36,"v":4133300},{"d":"2020-01-28","o":31.67,"h":32.1,"l":31.53,"c":31.75,"v":3587700},{"d":"2020-01-29","o":31.93,"h":32.48,"l":31.9,"c":32.25,"v":2757500},{"d":"2020-01-30","o":31.74,"h":32.49,"l":31.69,"c":32.45,"v":4339000},{"d":"2020-01-31","o":32.2,"h":32.33,"l":31.85,"c":32.03,"v":3968500},{"d":"2020-02-03","o":32.17,"h":32.6,"l":31.92,"c":31.97,"v":3843700},{"d":"2020-02-04","o":32.36,"h":32.43,"l":31.99,"c":32.18,"v":4214900},{"d":"2020-02-05","o":32.61,"h":32.95,"l":32.56,"c":32.86,"v":3279600},{"d":"2020-02-06","o":33.05,"h":33.1,"l":32.58,"c":32.63,"v":3425400},{"d":"2020-02-07","o":32.38,"h":32.63,"l":32.17,"c":32.57,"v":2663300},{"d":"2020-02-10","o":32.5,"h":32.7,"l":32.33,"c":32.62,"v":2709500},{"d":"2020-02-11","o":32.83,"h":33.11,"l":32.78,"c":32.81,"v":2748800},{"d":"2020-02-12","o":33.08,"h":33.34,"l":32.81,"c":32.95,"v":2538800},{"d":"2020-02-13","o":32.94,"h":33.11,"l":32.78,"c":33.06,"v":2005000},{"d":"2020-02-14","o":33.08,"h":33.1,"l":32.72,"c":32.85,"v":1768100},{"d":"2020-02-18","o":32.7,"h":32.85,"l":31.94,"c":32.03,"v":2830100},{"d":"2020-02-19","o":28.3,"h":28.84,"l":28.06,"c":28.33,"v":18718500},{"d":"2020-02-20","o":28.5,"h":29.44,"l":28.38,"c":29.4,"v":10961800},{"d":"2020-02-21","o":29.27,"h":29.59,"l":28.44,"c":28.47,"v":7307600},{"d":"2020-02-24","o":27.47,"h":27.92,"l":27.15,"c":27.41,"v":5906000},{"d":"2020-02-25","o":27.42,"h":27.54,"l":25.97,"c":26.11,"v":7695900},{"d":"2020-02-26","o":26.35,"h":26.67,"l":25.8,"c":25.97,"v":5542000},{"d":"2020-02-27","o":25.33,"h":26.02,"l":24.45,"c":25.39,"v":6693600},{"d":"2020-02-28","o":24.46,"h":25.33,"l":24.42,"c":25.07,"v":8310000},{"d":"2020-03-02","o":25.22,"h":25.63,"l":24.74,"c":25.62,"v":4887700},{"d":"2020-03-03","o":25.51,"h":25.65,"l":24.56,"c":24.63,"v":5982700},{"d":"2020-03-04","o":24.99,"h":26.06,"l":24.85,"c":25.84,"v":4237800},{"d":"2020-03-05","o":24.92,"h":25.02,"l":24.48,"c":24.73,"v":4414300},{"d":"2020-03-06","o":23.88,"h":24.92,"l":23.77,"c":24.29,"v":4964900},{"d":"2020-03-09","o":22.56,"h":22.89,"l":20.65,"c":21.06,"v":5279900},{"d":"2020-03-10","o":21.91,"h":22.55,"l":21.16,"c":22.41,"v":4733700},{"d":"2020-03-11","o":21.77,"h":21.99,"l":20.36,"c":20.72,"v":6173600},{"d":"2020-03-12","o":19.34,"h":20.08,"l":18.58,"c":19.58,"v":6741800},{"d":"2020-03-13","o":20.68,"h":21.05,"l":18.96,"c":20.57,"v":6634000},{"d":"2020-03-16","o":18.62,"h":18.89,"l":16.06,"c":16.09,"v":5957200},{"d":"2020-03-17","o":16.42,"h":17.34,"l":14.22,"c":16.07,"v":11934000},{"d":"2020-03-18","o":15.21,"h":15.4,"l":10.22,"c":12.34,"v":13180200},{"d":"2020-03-19","o":12.11,"h":13.94,"l":11.25,"c":12.88,"v":15077700},{"d":"2020-03-20","o":13.22,"h":13.81,"l":11.66,"c":11.7,"v":12214900},{"d":"2020-03-23","o":11.61,"h":12.34,"l":10.61,"c":12.13,"v":11290300},{"d":"2020-03-24","o":13.23,"h":14.3,"l":12.95,"c":14.27,"v":11849600},{"d":"2020-03-25","o":15.7,"h":16.98,"l":15.04,"c":16.37,"v":11939800},{"d":"2020-03-26","o":16.94,"h":18.54,"l":16.55,"c":17.17,"v":11146600},{"d":"2020-03-27","o":16.14,"h":16.35,"l":15.44,"c":15.77,"v":5505200},{"d":"2020-03-30","o":15.73,"h":15.87,"l":15,"c":15.32,"v":5915600},{"d":"2020-03-31","o":15.25,"h":15.5,"l":14.27,"c":14.43,"v":8570200},{"d":"2020-04-01","o":13.38,"h":13.65,"l":12.62,"c":12.93,"v":6813800},{"d":"2020-04-02","o":12.75,"h":13.42,"l":12.6,"c":12.95,"v":4251800},{"d":"2020-04-03","o":12.92,"h":12.95,"l":11.9,"c":11.98,"v":6338900},{"d":"2020-04-06","o":13.18,"h":13.99,"l":12.66,"c":13.84,"v":9312300},{"d":"2020-04-07","o":15,"h":15.97,"l":14.31,"c":14.39,"v":9588400},{"d":"2020-04-08","o":14.88,"h":15.65,"l":14.54,"c":15.22,"v":5710200},{"d":"2020-04-09","o":16.31,"h":17.61,"l":16.15,"c":16.83,"v":10543400},{"d":"2020-04-13","o":17,"h":17.33,"l":15.4,"c":15.75,"v":4976100},{"d":"2020-04-14","o":16.1,"h":16.25,"l":14.83,"c":15.16,"v":8211400},{"d":"2020-04-15","o":14.04,"h":14.49,"l":13.73,"c":14.16,"v":6934900},{"d":"2020-04-16","o":14.16,"h":14.23,"l":13.42,"c":13.56,"v":8272200},{"d":"2020-04-17","o":14.48,"h":15.43,"l":14.41,"c":15.37,"v":8546800},{"d":"2020-04-20","o":14.46,"h":15.93,"l":13.8,"c":15.05,"v":11209800},{"d":"2020-04-21","o":14.33,"h":14.97,"l":14.05,"c":14.18,"v":7401100},{"d":"2020-04-22","o":14.72,"h":14.75,"l":13.71,"c":14.02,"v":8190500},{"d":"2020-04-23","o":14.05,"h":14.56,"l":13.96,"c":14.3,"v":7280800},{"d":"2020-04-24","o":14.51,"h":14.66,"l":13.9,"c":14.3,"v":6416500},{"d":"2020-04-27","o":14.39,"h":15.31,"l":14.2,"c":15.2,"v":7174100},{"d":"2020-04-28","o":15.89,"h":16.57,"l":15.64,"c":16.22,"v":8603500},{"d":"2020-04-29","o":17.28,"h":18.27,"l":17.02,"c":18.02,"v":7666800},{"d":"2020-04-30","o":17.16,"h":17.44,"l":16.3,"c":16.39,"v":5717200},{"d":"2020-05-01","o":15.73,"h":15.86,"l":15.29,"c":15.57,"v":6277900},{"d":"2020-05-04","o":15.11,"h":15.51,"l":14.66,"c":15.19,"v":5859300},{"d":"2020-05-05","o":15.7,"h":16.08,"l":14.89,"c":14.94,"v":6949400},{"d":"2020-05-06","o":15.03,"h":15.3,"l":14.14,"c":14.17,"v":6817700},{"d":"2020-05-07","o":14.44,"h":15.33,"l":14.43,"c":15.08,"v":5429500},{"d":"2020-05-08","o":15.54,"h":15.89,"l":15.4,"c":15.78,"v":4064700},{"d":"2020-05-11","o":15.32,"h":15.48,"l":14.79,"c":15.13,"v":4674100},{"d":"2020-05-12","o":15.21,"h":15.52,"l":14.57,"c":14.67,"v":4406200},{"d":"2020-05-13","o":14.5,"h":14.53,"l":13.75,"c":13.98,"v":8726700},{"d":"2020-05-14","o":13.58,"h":15.11,"l":13.29,"c":15.11,"v":6599400},{"d":"2020-05-15","o":15.09,"h":15.64,"l":14.78,"c":15.24,"v":5206800},{"d":"2020-05-18","o":16.03,"h":16.67,"l":16.01,"c":16.57,"v":6570600},{"d":"2020-05-19","o":16.38,"h":16.67,"l":15.75,"c":15.96,"v":3599200},{"d":"2020-05-20","o":16.45,"h":16.89,"l":16.32,"c":16.46,"v":5236100},{"d":"2020-05-21","o":16.45,"h":16.74,"l":16.09,"c":16.13,"v":5056400},{"d":"2020-05-22","o":16.21,"h":16.24,"l":15.64,"c":15.89,"v":3477900},{"d":"2020-05-26","o":16.81,"h":17.23,"l":16.39,"c":16.92,"v":6740900},{"d":"2020-05-27","o":17.95,"h":18.64,"l":17.56,"c":18.6,"v":6360800},{"d":"2020-05-28","o":19.88,"h":19.89,"l":18.31,"c":18.37,"v":9494800},{"d":"2020-05-29","o":17.9,"h":18.22,"l":17.36,"c":17.44,"v":11025400},{"d":"2020-06-01","o":17.59,"h":18.55,"l":17.4,"c":18.43,"v":7680900},{"d":"2020-06-02","o":18.7,"h":19.19,"l":18.6,"c":18.72,"v":6072600},{"d":"2020-06-03","o":19.46,"h":20.37,"l":19.24,"c":20.23,"v":9591100},{"d":"2020-06-04","o":20.03,"h":21.22,"l":19.85,"c":21.21,"v":8765900},{"d":"2020-06-05","o":23.72,"h":24.38,"l":22.44,"c":22.64,"v":10590000},{"d":"2020-06-08","o":23.59,"h":24.12,"l":23.25,"c":23.62,"v":9921900},{"d":"2020-06-09","o":22.75,"h":23.42,"l":22.41,"c":22.92,"v":6519400},{"d":"2020-06-10","o":22.43,"h":22.67,"l":20.76,"c":20.77,"v":9604500},{"d":"2020-06-11","o":19.2,"h":20.22,"l":18.79,"c":18.85,"v":8043800},{"d":"2020-06-12","o":20.36,"h":20.47,"l":19.24,"c":20.44,"v":7039700},{"d":"2020-06-15","o":19.34,"h":21.22,"l":19.09,"c":20.95,"v":6381600},{"d":"2020-06-16","o":21.98,"h":22.05,"l":20.53,"c":20.98,"v":6809900},{"d":"2020-06-17","o":20.85,"h":21.02,"l":20.03,"c":20.09,"v":5362100},{"d":"2020-06-18","o":19.75,"h":20.5,"l":19.6,"c":19.92,"v":3734800},{"d":"2020-06-19","o":20.5,"h":20.5,"l":19.02,"c":19.21,"v":8523300},{"d":"2020-06-22","o":19.05,"h":19.81,"l":19.03,"c":19.4,"v":4267900},{"d":"2020-06-23","o":19.81,"h":19.93,"l":19.29,"c":19.4,"v":4384000},{"d":"2020-06-24","o":19.04,"h":19.21,"l":18.2,"c":18.31,"v":6315800},{"d":"2020-06-25","o":20.2,"h":20.79,"l":19.64,"c":20.5,"v":15015800},{"d":"2020-06-26","o":19.93,"h":20.01,"l":18.75,"c":18.85,"v":8889000},{"d":"2020-06-29","o":19.05,"h":19.6,"l":18.62,"c":19.57,"v":7294900},{"d":"2020-06-30","o":19.35,"h":19.97,"l":19.08,"c":19.83,"v":4894000},{"d":"2020-07-01","o":19.91,"h":20.45,"l":19.14,"c":19.3,"v":5473300},{"d":"2020-07-02","o":20,"h":20.25,"l":19.36,"c":19.46,"v":3697800},{"d":"2020-07-06","o":20.2,"h":20.34,"l":19.83,"c":20.26,"v":5077300},{"d":"2020-07-07","o":20.01,"h":20.1,"l":19.48,"c":19.61,"v":5716500},{"d":"2020-07-08","o":19.61,"h":19.99,"l":19.24,"c":19.67,"v":4399400},{"d":"2020-07-09","o":19.63,"h":19.73,"l":18.72,"c":19.05,"v":4471800},{"d":"2020-07-10","o":18.94,"h":20.18,"l":18.75,"c":20.12,"v":4762100},{"d":"2020-07-13","o":20.4,"h":21.14,"l":19.86,"c":20.52,"v":5741600},{"d":"2020-07-14","o":20.4,"h":20.89,"l":20.06,"c":20.82,"v":4127200},{"d":"2020-07-15","o":21.36,"h":22.01,"l":21.07,"c":21.91,"v":5356000},{"d":"2020-07-16","o":21.94,"h":23.45,"l":21.7,"c":22.41,"v":10294700},{"d":"2020-07-17","o":22.42,"h":22.85,"l":21.01,"c":21.29,"v":11665800},{"d":"2020-07-20","o":21.39,"h":21.53,"l":20.9,"c":21.24,"v":5668300},{"d":"2020-07-21","o":21.53,"h":21.75,"l":21.19,"c":21.33,"v":6438200},{"d":"2020-07-22","o":21.11,"h":21.76,"l":20.92,"c":21.49,"v":4491500},{"d":"2020-07-23","o":21.28,"h":21.68,"l":21.16,"c":21.39,"v":5776200},{"d":"2020-07-24","o":21.53,"h":21.61,"l":21.14,"c":21.18,"v":2918900},{"d":"2020-07-27","o":21,"h":21,"l":20.45,"c":20.88,"v":2901300},{"d":"2020-07-28","o":20.78,"h":21.19,"l":20.7,"c":20.83,"v":2921800},{"d":"2020-07-29","o":20.86,"h":21.25,"l":20.71,"c":21.23,"v":3292400},{"d":"2020-07-30","o":20.54,"h":20.58,"l":19.97,"c":20.52,"v":3751300},{"d":"2020-07-31","o":20.59,"h":20.59,"l":19.86,"c":20.1,"v":3949600},{"d":"2020-08-03","o":20.15,"h":20.94,"l":19.96,"c":20.55,"v":6121500},{"d":"2020-08-04","o":20.54,"h":20.96,"l":20.33,"c":20.56,"v":3305100},{"d":"2020-08-05","o":20.84,"h":21.28,"l":20.62,"c":21.28,"v":3718300},{"d":"2020-08-06","o":21.07,"h":21.45,"l":21.02,"c":21.09,"v":3016700},{"d":"2020-08-07","o":20.88,"h":21.5,"l":20.65,"c":21.47,"v":3211400},{"d":"2020-08-10","o":21.5,"h":22.27,"l":21.49,"c":21.99,"v":3266900},{"d":"2020-08-11","o":22.8,"h":23.17,"l":22.35,"c":22.43,"v":4127400},{"d":"2020-08-12","o":22.96,"h":22.96,"l":21.83,"c":22.18,"v":3322200},{"d":"2020-08-13","o":21.93,"h":22.44,"l":21.81,"c":22.3,"v":3701400},{"d":"2020-08-14","o":22,"h":22.88,"l":21.84,"c":22.64,"v":2406100},{"d":"2020-08-17","o":22.52,"h":22.59,"l":21.94,"c":21.94,"v":3471400},{"d":"2020-08-18","o":22.06,"h":22.32,"l":21.75,"c":21.93,"v":2839900},{"d":"2020-08-19","o":21.96,"h":22.33,"l":21.8,"c":22.27,"v":3245800},{"d":"2020-08-20","o":21.83,"h":22.11,"l":21.66,"c":21.85,"v":3685600},{"d":"2020-08-21","o":21.85,"h":21.85,"l":21.36,"c":21.61,"v":4727100},{"d":"2020-08-24","o":21.59,"h":23,"l":21.57,"c":22.91,"v":7667200},{"d":"2020-08-25","o":23.18,"h":23.42,"l":22.5,"c":22.51,"v":2814900},{"d":"2020-08-26","o":22.66,"h":22.66,"l":22.16,"c":22.3,"v":2318100},{"d":"2020-08-27","o":22.29,"h":23.32,"l":22.28,"c":23.14,"v":3585300},{"d":"2020-08-28","o":23.4,"h":23.67,"l":23.03,"c":23.55,"v":3078700},{"d":"2020-08-31","o":23.57,"h":23.64,"l":22.88,"c":22.88,"v":4492000},{"d":"2020-09-01","o":22.67,"h":23.2,"l":22.51,"c":22.91,"v":2738900},{"d":"2020-09-02","o":22.98,"h":23.68,"l":22.72,"c":23.55,"v":3391700},{"d":"2020-09-03","o":23.69,"h":24.23,"l":23.42,"c":23.77,"v":7399300},{"d":"2020-09-04","o":24.34,"h":25.51,"l":24.18,"c":25.24,"v":7095200},{"d":"2020-09-08","o":24.65,"h":25.01,"l":24.17,"c":24.21,"v":5219600},{"d":"2020-09-09","o":24.43,"h":24.49,"l":24.1,"c":24.11,"v":3778100},{"d":"2020-09-10","o":24.23,"h":24.7,"l":23.62,"c":23.63,"v":5023800},{"d":"2020-09-11","o":23.68,"h":23.97,"l":23.31,"c":23.91,"v":4728300},{"d":"2020-09-14","o":24.01,"h":24.89,"l":23.92,"c":24.41,"v":4202000},{"d":"2020-09-15","o":24.87,"h":25.51,"l":24.2,"c":24.8,"v":7389000},{"d":"2020-09-16","o":24.98,"h":26.06,"l":24.54,"c":25.7,"v":11004000},{"d":"2020-09-17","o":25.29,"h":26.24,"l":25.1,"c":26.09,"v":5394700},{"d":"2020-09-18","o":26.06,"h":26.34,"l":25.55,"c":25.69,"v":6381800},{"d":"2020-09-21","o":24.69,"h":24.92,"l":23.95,"c":24.55,"v":7343400},{"d":"2020-09-22","o":24.6,"h":24.99,"l":23.99,"c":24.19,"v":7609800},{"d":"2020-09-23","o":24.45,"h":24.95,"l":23.34,"c":23.4,"v":6890400},{"d":"2020-09-24","o":23.44,"h":24.1,"l":22.81,"c":23.57,"v":6350000},{"d":"2020-09-25","o":23.35,"h":24.58,"l":23.3,"c":24.5,"v":4855700},{"d":"2020-09-28","o":25.21,"h":25.39,"l":24.83,"c":24.94,"v":4635400},{"d":"2020-09-29","o":24.75,"h":25.01,"l":24.41,"c":24.45,"v":3876600},{"d":"2020-09-30","o":24.55,"h":25.55,"l":24.55,"c":25.07,"v":5057700},{"d":"2020-10-01","o":25.32,"h":25.58,"l":24.93,"c":25.5,"v":2913400},{"d":"2020-10-02","o":24.98,"h":26.6,"l":24.65,"c":26.49,"v":4784300},{"d":"2020-10-05","o":26.9,"h":27.43,"l":26.74,"c":27.13,"v":5774000},{"d":"2020-10-06","o":27.5,"h":27.83,"l":26.43,"c":26.66,"v":5271200},{"d":"2020-10-07","o":27.52,"h":27.88,"l":27.02,"c":27.6,"v":5628600},{"d":"2020-10-08","o":27.75,"h":27.99,"l":27.23,"c":27.91,"v":3183100},{"d":"2020-10-09","o":28.15,"h":28.35,"l":27.69,"c":27.85,"v":4133900},{"d":"2020-10-12","o":28.38,"h":28.38,"l":27.59,"c":27.73,"v":3095800},{"d":"2020-10-13","o":27.89,"h":28.26,"l":27.52,"c":27.6,"v":3987600},{"d":"2020-10-14","o":27.65,"h":28.05,"l":27.38,"c":27.39,"v":4574600},{"d":"2020-10-15","o":26.93,"h":27.9,"l":26.73,"c":27.87,"v":5187200},{"d":"2020-10-16","o":28.24,"h":29.18,"l":27.91,"c":28.63,"v":8474700},{"d":"2020-10-19","o":29.06,"h":30.03,"l":28.39,"c":28.45,"v":8919400},{"d":"2020-10-20","o":28.78,"h":29.21,"l":28.43,"c":28.43,"v":4931600},{"d":"2020-10-21","o":28.69,"h":29.1,"l":27.84,"c":27.86,"v":5602100},{"d":"2020-10-22","o":28.04,"h":28.95,"l":27.93,"c":28.85,"v":5214000},{"d":"2020-10-23","o":28.91,"h":29.24,"l":28.67,"c":29.08,"v":3584800},{"d":"2020-10-26","o":28.61,"h":28.62,"l":28,"c":28.47,"v":3973400},{"d":"2020-10-27","o":28.32,"h":28.38,"l":27.28,"c":27.29,"v":3790600},{"d":"2020-10-28","o":26.56,"h":27.08,"l":25.86,"c":26.57,"v":5522000},{"d":"2020-10-29","o":26.45,"h":27.05,"l":26.31,"c":26.62,"v":4375600},{"d":"2020-10-30","o":26.55,"h":26.82,"l":25.96,"c":26.68,"v":4306400},{"d":"2020-11-02","o":27.11,"h":27.77,"l":27.04,"c":27.6,"v":4170500},{"d":"2020-11-03","o":28.18,"h":28.8,"l":28.18,"c":28.56,"v":5230600},{"d":"2020-11-04","o":28.3,"h":28.65,"l":27.4,"c":27.59,"v":5987200},{"d":"2020-11-05","o":27.91,"h":28.64,"l":27.91,"c":28.3,"v":3720900},{"d":"2020-11-06","o":28.42,"h":28.75,"l":27.78,"c":27.9,"v":3376100},{"d":"2020-11-09","o":30,"h":31.74,"l":29.5,"c":29.87,"v":9436800},{"d":"2020-11-10","o":29.99,"h":30.2,"l":29.1,"c":29.12,"v":5953900},{"d":"2020-11-11","o":29.35,"h":29.5,"l":28.36,"c":28.77,"v":4901500},{"d":"2020-11-12","o":28.5,"h":29.3,"l":28.4,"c":28.74,"v":3414700},{"d":"2020-11-13","o":28.99,"h":30.05,"l":28.93,"c":29.91,"v":3233500},{"d":"2020-11-16","o":30.88,"h":31.53,"l":30.45,"c":30.71,"v":5763300},{"d":"2020-11-17","o":30.23,"h":30.67,"l":29.57,"c":30.51,"v":3205900},{"d":"2020-11-18","o":30.5,"h":31.05,"l":29.97,"c":30.08,"v":5013800},{"d":"2020-11-19","o":29.64,"h":30.02,"l":29.21,"c":29.89,"v":3825600},{"d":"2020-11-20","o":29.7,"h":29.8,"l":28.83,"c":28.98,"v":4072500},{"d":"2020-11-23","o":29.37,"h":30.11,"l":29.17,"c":29.86,"v":3315000},{"d":"2020-11-24","o":30.5,"h":31.07,"l":30.25,"c":31.07,"v":4806000},{"d":"2020-11-25","o":30.77,"h":30.83,"l":30.01,"c":30.7,"v":3021800},{"d":"2020-11-27","o":30.5,"h":30.77,"l":30.34,"c":30.67,"v":1518100},{"d":"2020-11-30","o":30.67,"h":30.94,"l":29.55,"c":29.65,"v":6934700},{"d":"2020-12-01","o":30.57,"h":31.28,"l":30.3,"c":31.04,"v":6920300},{"d":"2020-12-02","o":30.89,"h":31.16,"l":30.29,"c":31.05,"v":5015100},{"d":"2020-12-03","o":31.06,"h":31.55,"l":30.99,"c":31.17,"v":8377100},{"d":"2020-12-04","o":31.55,"h":32.12,"l":31.53,"c":32.1,"v":7920000},{"d":"2020-12-07","o":31.86,"h":32.19,"l":31.41,"c":32.04,"v":6856300},{"d":"2020-12-08","o":31.6,"h":32.57,"l":31.54,"c":32.47,"v":6948600},{"d":"2020-12-09","o":32.78,"h":34.05,"l":32.68,"c":33.53,"v":7163300},{"d":"2020-12-10","o":33.61,"h":34.72,"l":33.1,"c":34.49,"v":8696900},{"d":"2020-12-11","o":34.05,"h":34.49,"l":33.52,"c":33.92,"v":6278800},{"d":"2020-12-14","o":34.67,"h":34.8,"l":33.31,"c":33.67,"v":5392500},{"d":"2020-12-15","o":34.04,"h":34.66,"l":33.42,"c":34.52,"v":3587700},{"d":"2020-12-16","o":34.52,"h":34.65,"l":33.89,"c":34.35,"v":2976700},{"d":"2020-12-17","o":34.34,"h":34.46,"l":33.71,"c":34.02,"v":3451200},{"d":"2020-12-18","o":33.98,"h":34.17,"l":33.46,"c":33.56,"v":4832200},{"d":"2020-12-21","o":34,"h":34.93,"l":33.4,"c":34.73,"v":8231900},{"d":"2020-12-22","o":34.73,"h":34.89,"l":33.91,"c":34.2,"v":4638500},{"d":"2020-12-23","o":34.6,"h":35.11,"l":34.31,"c":34.88,"v":3221600},{"d":"2020-12-24","o":35.07,"h":35.12,"l":34.25,"c":34.54,"v":828100},{"d":"2020-12-28","o":34.94,"h":35.32,"l":34.58,"c":34.98,"v":2047000},{"d":"2020-12-29","o":34.96,"h":35.08,"l":34.42,"c":34.76,"v":1517200},{"d":"2020-12-30","o":34.7,"h":35.43,"l":34.7,"c":35.25,"v":1875300},{"d":"2020-12-31","o":35.27,"h":35.92,"l":35.05,"c":35.66,"v":2654700},{"d":"2021-01-04","o":36.4,"h":36.69,"l":35.3,"c":35.43,"v":5414100},{"d":"2021-01-05","o":35.6,"h":36.08,"l":35.48,"c":35.81,"v":2761200},{"d":"2021-01-06","o":36.8,"h":37.58,"l":36.48,"c":36.97,"v":5602900},{"d":"2021-01-07","o":37.48,"h":38.16,"l":36.84,"c":37.21,"v":6010900},{"d":"2021-01-08","o":37.45,"h":37.45,"l":36.62,"c":37.37,"v":2815100},{"d":"2021-01-11","o":36.84,"h":37.52,"l":36.65,"c":37.48,"v":1981200},{"d":"2021-01-12","o":37.67,"h":38.54,"l":37.43,"c":38.37,"v":3346200},{"d":"2021-01-13","o":41.99,"h":41.99,"l":39.42,"c":39.56,"v":11403300},{"d":"2021-01-14","o":39.73,"h":41.06,"l":39.53,"c":40.88,"v":6332600},{"d":"2021-01-15","o":40.41,"h":41.15,"l":40,"c":40.88,"v":5883100},{"d":"2021-01-19","o":41.24,"h":41.72,"l":41.05,"c":41.28,"v":4579600},{"d":"2021-01-20","o":41.46,"h":41.91,"l":41.17,"c":41.35,"v":3587900},{"d":"2021-01-21","o":41.34,"h":41.64,"l":39.85,"c":39.94,"v":6438200},{"d":"2021-01-22","o":39.67,"h":41.63,"l":39.66,"c":40.61,"v":7814800},{"d":"2021-01-25","o":40.4,"h":40.4,"l":38.38,"c":39.36,"v":6263400},{"d":"2021-01-26","o":39.6,"h":39.89,"l":38.59,"c":38.68,"v":6609700},{"d":"2021-01-27","o":37.95,"h":38.26,"l":36.33,"c":36.45,"v":7467800},{"d":"2021-01-28","o":37.1,"h":38.86,"l":37.01,"c":38.56,"v":5010800},{"d":"2021-01-29","o":38.08,"h":38.62,"l":37.42,"c":37.84,"v":3989200},{"d":"2021-02-01","o":38.22,"h":38.68,"l":37.58,"c":38.6,"v":2809600},{"d":"2021-02-02","o":39.37,"h":40.46,"l":39.16,"c":39.75,"v":4558700},{"d":"2021-02-03","o":40.16,"h":40.62,"l":39.61,"c":40.62,"v":3311000},{"d":"2021-02-04","o":40.62,"h":42.04,"l":40.59,"c":41.91,"v":4913200},{"d":"2021-02-05","o":42.13,"h":42.35,"l":41.41,"c":41.64,"v":4363000},{"d":"2021-02-08","o":41.66,"h":42.08,"l":41.18,"c":41.77,"v":2411700},{"d":"2021-02-09","o":41.6,"h":41.64,"l":40.81,"c":40.91,"v":2629300},{"d":"2021-02-10","o":41.26,"h":41.58,"l":40.47,"c":41.28,"v":3198700},{"d":"2021-02-11","o":41.39,"h":41.79,"l":40.39,"c":41.06,"v":3080100},{"d":"2021-02-12","o":40.94,"h":42.03,"l":40.9,"c":42.01,"v":3176300},{"d":"2021-02-16","o":42.5,"h":43.18,"l":42.18,"c":42.59,"v":4686100},{"d":"2021-02-17","o":42.4,"h":42.67,"l":41.64,"c":41.74,"v":2881300},{"d":"2021-02-18","o":41.45,"h":41.89,"l":40.77,"c":41.34,"v":2755500},{"d":"2021-02-19","o":41.98,"h":42.92,"l":41.8,"c":42.8,"v":2979200},{"d":"2021-02-22","o":42.64,"h":43.51,"l":42.52,"c":42.63,"v":3508900},{"d":"2021-02-23","o":42.63,"h":42.67,"l":40.79,"c":42.29,"v":3934400},{"d":"2021-02-24","o":42.55,"h":43.17,"l":41.85,"c":42.69,"v":4031300},{"d":"2021-02-25","o":42.95,"h":43,"l":40.64,"c":40.98,"v":4529900},{"d":"2021-02-26","o":40.91,"h":42.08,"l":40.72,"c":41.5,"v":5503300},{"d":"2021-03-01","o":42.6,"h":43.54,"l":42.47,"c":42.91,"v":4064200},{"d":"2021-03-02","o":42.91,"h":43.89,"l":42.91,"c":43.49,"v":3108700},{"d":"2021-03-03","o":43.63,"h":44.22,"l":43.19,"c":43.19,"v":4520500},{"d":"2021-03-04","o":42.9,"h":43.95,"l":41.83,"c":43.08,"v":4219300},{"d":"2021-03-05","o":43.69,"h":44.11,"l":41.72,"c":43.98,"v":3445300},{"d":"2021-03-08","o":44.19,"h":45.21,"l":43.65,"c":43.85,"v":4510200},{"d":"2021-03-09","o":43.5,"h":44.86,"l":42.68,"c":44.29,"v":4716400},{"d":"2021-03-10","o":44.68,"h":45.92,"l":44.56,"c":45.47,"v":5887600},{"d":"2021-03-11","o":45.53,"h":45.91,"l":45.3,"c":45.64,"v":3943200},{"d":"2021-03-12","o":45.91,"h":46.4,"l":45.43,"c":45.59,"v":2813800},{"d":"2021-03-15","o":45.72,"h":46.7,"l":45.46,"c":46.62,"v":6580100},{"d":"2021-03-16","o":46.53,"h":46.67,"l":45.57,"c":46.06,"v":2633100},{"d":"2021-03-17","o":46.31,"h":46.81,"l":45.57,"c":46.77,"v":4245100},{"d":"2021-03-18","o":47.1,"h":47.3,"l":45.02,"c":45.32,"v":6169200},{"d":"2021-03-19","o":45.01,"h":45.65,"l":44,"c":45.21,"v":6843500},{"d":"2021-03-22","o":44.76,"h":45.06,"l":44.25,"c":44.9,"v":4429900},{"d":"2021-03-23","o":44.55,"h":45.13,"l":43.24,"c":43.63,"v":2934100},{"d":"2021-03-24","o":44.19,"h":44.54,"l":43.47,"c":43.47,"v":3074900},{"d":"2021-03-25","o":43.23,"h":45.6,"l":42.72,"c":45.47,"v":4945000},{"d":"2021-03-26","o":46.02,"h":46.61,"l":44.94,"c":45.82,"v":5290400},{"d":"2021-03-29","o":45.08,"h":45.44,"l":44.3,"c":44.76,"v":4010600},{"d":"2021-03-30","o":45.12,"h":46.13,"l":44.97,"c":46,"v":4490400},{"d":"2021-03-31","o":46,"h":46.35,"l":45.21,"c":45.21,"v":5142200},{"d":"2021-04-01","o":45.61,"h":46.85,"l":45.5,"c":46.73,"v":4817100},{"d":"2021-04-05","o":47.36,"h":47.61,"l":46.71,"c":46.92,"v":3821000},{"d":"2021-04-06","o":46.88,"h":47.1,"l":46.25,"c":46.78,"v":2771100},{"d":"2021-04-07","o":46.99,"h":47.31,"l":46.53,"c":47.02,"v":2714900},{"d":"2021-04-08","o":46.81,"h":47.31,"l":46.05,"c":47.07,"v":3394500},{"d":"2021-04-09","o":47.4,"h":47.44,"l":46.78,"c":47.15,"v":2509800},{"d":"2021-04-12","o":47.38,"h":48.34,"l":47.32,"c":48.05,"v":5533800},{"d":"2021-04-13","o":47.92,"h":47.92,"l":46.92,"c":46.96,"v":3683000},{"d":"2021-04-14","o":46.83,"h":48.33,"l":46.74,"c":47.75,"v":4658800},{"d":"2021-04-15","o":48,"h":48.09,"l":47.03,"c":47.64,"v":3911700},{"d":"2021-04-16","o":47.64,"h":49.49,"l":46.88,"c":47.71,"v":6314400},{"d":"2021-04-19","o":47.48,"h":48.12,"l":46.86,"c":48.09,"v":5353200},{"d":"2021-04-20","o":47.8,"h":47.8,"l":46.28,"c":46.79,"v":5095800},{"d":"2021-04-21","o":46.49,"h":48.46,"l":46.18,"c":48.43,"v":4015600},{"d":"2021-04-22","o":48.21,"h":48.7,"l":47.35,"c":47.75,"v":4108100},{"d":"2021-04-23","o":47.79,"h":49.03,"l":47.16,"c":48.9,"v":2406600},{"d":"2021-04-26","o":49.27,"h":50.07,"l":49.23,"c":49.57,"v":3432700},{"d":"2021-04-27","o":49.61,"h":50.33,"l":49.53,"c":50.22,"v":3343200},{"d":"2021-04-28","o":50.11,"h":50.91,"l":50.11,"c":50.59,"v":4268500},{"d":"2021-04-29","o":51.25,"h":51.86,"l":50.96,"c":51.69,"v":3883500},{"d":"2021-04-30","o":51.39,"h":51.72,"l":51.03,"c":51.45,"v":3539800},{"d":"2021-05-03","o":52.03,"h":52.19,"l":51.11,"c":51.39,"v":3343500},{"d":"2021-05-04","o":51.01,"h":51.78,"l":50.72,"c":51.37,"v":3996500},{"d":"2021-05-05","o":51.72,"h":52.9,"l":51.49,"c":52.61,"v":4845600},{"d":"2021-05-06","o":52.87,"h":53.12,"l":52,"c":52.93,"v":3289400},{"d":"2021-05-07","o":52.38,"h":54.14,"l":52.2,"c":54.1,"v":3278200},{"d":"2021-05-10","o":54.5,"h":55.14,"l":53.66,"c":53.67,"v":2659200},{"d":"2021-05-11","o":52.62,"h":53.34,"l":51.95,"c":52.45,"v":3401200},{"d":"2021-05-12","o":52.64,"h":53.17,"l":51.02,"c":51.22,"v":3936200},{"d":"2021-05-13","o":51.15,"h":53.1,"l":51.15,"c":52.75,"v":3673600},{"d":"2021-05-14","o":53.09,"h":54.1,"l":53.01,"c":54,"v":1730300},{"d":"2021-05-17","o":53.74,"h":54.3,"l":53.51,"c":54.18,"v":2717400},{"d":"2021-05-18","o":54.51,"h":54.97,"l":53.65,"c":53.71,"v":2558100},{"d":"2021-05-19","o":52.24,"h":53.36,"l":51.46,"c":53.36,"v":2960400},{"d":"2021-05-20","o":53.3,"h":53.6,"l":52.32,"c":52.72,"v":4271900},{"d":"2021-05-21","o":53.04,"h":53.9,"l":52.84,"c":53.13,"v":3419200},{"d":"2021-05-24","o":53.4,"h":53.93,"l":52.99,"c":53.51,"v":3134300},{"d":"2021-05-25","o":53.57,"h":54.41,"l":53.03,"c":53.08,"v":3787100},{"d":"2021-05-26","o":53,"h":53.63,"l":53,"c":53.45,"v":3790200},{"d":"2021-05-27","o":54.38,"h":54.88,"l":53.97,"c":54.77,"v":7069900},{"d":"2021-05-28","o":54.76,"h":55,"l":53.93,"c":54.71,"v":3657400},{"d":"2021-06-01","o":55.29,"h":56.23,"l":55.17,"c":56.15,"v":3814900},{"d":"2021-06-02","o":56.39,"h":56.61,"l":54.93,"c":55.66,"v":4155000},{"d":"2021-06-03","o":55.49,"h":55.51,"l":54.71,"c":55.14,"v":5213900},{"d":"2021-06-04","o":55.25,"h":55.47,"l":54.68,"c":55.29,"v":2033600},{"d":"2021-06-07","o":55.45,"h":55.61,"l":54.82,"c":55.03,"v":2025800},{"d":"2021-06-08","o":54.7,"h":55.47,"l":54.29,"c":55.26,"v":3226900},{"d":"2021-06-09","o":54.97,"h":55.22,"l":54.3,"c":54.69,"v":2822000},{"d":"2021-06-10","o":55.37,"h":55.6,"l":53.87,"c":53.97,"v":3506500},{"d":"2021-06-11","o":54.42,"h":54.82,"l":54.3,"c":54.79,"v":3515700},{"d":"2021-06-14","o":54.52,"h":54.75,"l":53.26,"c":53.41,"v":4066700},{"d":"2021-06-15","o":53.42,"h":53.99,"l":53.06,"c":53.83,"v":3592300},{"d":"2021-06-16","o":53.43,"h":53.49,"l":52.43,"c":52.95,"v":3478100},{"d":"2021-06-17","o":53.09,"h":53.24,"l":49.78,"c":50.29,"v":4950000},{"d":"2021-06-18","o":49.32,"h":49.84,"l":48.73,"c":49.51,"v":8559100},{"d":"2021-06-21","o":49.98,"h":50.35,"l":49.61,"c":50.23,"v":3339600},{"d":"2021-06-22","o":49.97,"h":50.11,"l":49.21,"c":49.35,"v":4363400},{"d":"2021-06-23","o":49.48,"h":50.44,"l":49.4,"c":50.19,"v":2717200},{"d":"2021-06-24","o":50.62,"h":50.93,"l":50.02,"c":50.76,"v":2336000},{"d":"2021-06-25","o":50.92,"h":51.37,"l":50.65,"c":50.75,"v":5744300},{"d":"2021-06-28","o":50.64,"h":50.64,"l":49.85,"c":50.22,"v":2640800},{"d":"2021-06-29","o":50.53,"h":50.81,"l":49.41,"c":49.48,"v":3464100},{"d":"2021-06-30","o":49.34,"h":50.19,"l":49.21,"c":49.84,"v":1760500},{"d":"2021-07-01","o":50,"h":50.65,"l":49.79,"c":50.37,"v":2220500},{"d":"2021-07-02","o":50.8,"h":50.98,"l":50.46,"c":50.55,"v":1960500},{"d":"2021-07-06","o":50.7,"h":50.74,"l":49.21,"c":49.6,"v":3581700},{"d":"2021-07-07","o":49.28,"h":50.23,"l":49.18,"c":50.05,"v":2413200},{"d":"2021-07-08","o":48.96,"h":49.65,"l":47.89,"c":48.94,"v":3814800},{"d":"2021-07-09","o":50.06,"h":51.37,"l":50.02,"c":51.28,"v":2703000},{"d":"2021-07-12","o":50.89,"h":52.49,"l":50.47,"c":51.86,"v":2814500},{"d":"2021-07-13","o":51.74,"h":51.98,"l":51.29,"c":51.41,"v":2875300},{"d":"2021-07-14","o":52.39,"h":52.7,"l":51.03,"c":51.13,"v":3935200},{"d":"2021-07-15","o":50.5,"h":51.28,"l":50.21,"c":51.02,"v":4468300},{"d":"2021-07-16","o":51.47,"h":51.49,"l":49.97,"c":50.09,"v":2533900},{"d":"2021-07-19","o":48.43,"h":48.52,"l":46.91,"c":47.98,"v":7034000},{"d":"2021-07-20","o":47.2,"h":51.11,"l":47.06,"c":50.9,"v":7308200},{"d":"2021-07-21","o":51.72,"h":52.97,"l":51.45,"c":52.52,"v":3591000},{"d":"2021-07-22","o":52.43,"h":52.56,"l":51.66,"c":52.11,"v":2934600},{"d":"2021-07-23","o":52.54,"h":53.06,"l":51.65,"c":51.79,"v":2142300},{"d":"2021-07-26","o":51.95,"h":52.89,"l":51.71,"c":51.92,"v":3217700},{"d":"2021-07-27","o":51.27,"h":51.98,"l":51.05,"c":51.35,"v":2294900},{"d":"2021-07-28","o":51.56,"h":51.72,"l":50.4,"c":51.06,"v":2508800},{"d":"2021-07-29","o":51.73,"h":52.62,"l":51.6,"c":52.19,"v":2346100},{"d":"2021-07-30","o":51.57,"h":52.58,"l":51.09,"c":51.36,"v":2405400},{"d":"2021-08-02","o":51.81,"h":52.45,"l":50.88,"c":51.12,"v":2322700},{"d":"2021-08-03","o":51.15,"h":51.31,"l":49.45,"c":50.97,"v":2749400},{"d":"2021-08-04","o":50.39,"h":51.14,"l":50.11,"c":50.38,"v":2797100},{"d":"2021-08-05","o":50.73,"h":51.46,"l":50.66,"c":51.15,"v":2269400},{"d":"2021-08-06","o":51.87,"h":52.49,"l":51.51,"c":52.07,"v":2278600},{"d":"2021-08-09","o":51.72,"h":52.19,"l":51.24,"c":51.79,"v":2572900},{"d":"2021-08-10","o":51.93,"h":53.85,"l":51.79,"c":53.66,"v":3570100},{"d":"2021-08-11","o":53.78,"h":54.32,"l":53.07,"c":54.21,"v":2327500},{"d":"2021-08-12","o":54.31,"h":54.58,"l":53.78,"c":54.29,"v":1811900},{"d":"2021-08-13","o":54.37,"h":54.82,"l":54.18,"c":54.49,"v":2021900},{"d":"2021-08-16","o":53.95,"h":54.2,"l":53.4,"c":53.74,"v":1763500},{"d":"2021-08-17","o":53.19,"h":53.5,"l":52.04,"c":52.39,"v":3216900},{"d":"2021-08-18","o":52.17,"h":53.56,"l":51.92,"c":52.31,"v":2659700},{"d":"2021-08-19","o":51.42,"h":52.17,"l":50.42,"c":51.21,"v":3300100},{"d":"2021-08-20","o":51.41,"h":51.61,"l":50.53,"c":51.26,"v":3377100},{"d":"2021-08-23","o":51.67,"h":52.5,"l":51.49,"c":51.55,"v":3053300},{"d":"2021-08-24","o":51.82,"h":52.5,"l":51.57,"c":52.16,"v":2888000},{"d":"2021-08-25","o":52.3,"h":53.81,"l":52.19,"c":53.56,"v":2636600},{"d":"2021-08-26","o":53.77,"h":53.91,"l":51.99,"c":52.25,"v":3529700},{"d":"2021-08-27","o":52.37,"h":53.56,"l":52.25,"c":53.54,"v":2114100},{"d":"2021-08-30","o":53.83,"h":53.98,"l":51.86,"c":51.9,"v":2716300},{"d":"2021-08-31","o":51.76,"h":53.11,"l":51.71,"c":52.9,"v":3690600},{"d":"2021-09-01","o":52.82,"h":53.11,"l":52.14,"c":52.49,"v":2901700},{"d":"2021-09-02","o":52.66,"h":52.71,"l":51.67,"c":51.89,"v":2669700},{"d":"2021-09-03","o":51.64,"h":51.74,"l":50.55,"c":51.06,"v":3693000},{"d":"2021-09-07","o":50.86,"h":51.3,"l":50.14,"c":50.17,"v":2783900},{"d":"2021-09-08","o":50.08,"h":50.14,"l":49.1,"c":49.84,"v":2671400},{"d":"2021-09-09","o":49.99,"h":51.55,"l":49.83,"c":50.74,"v":3086400},{"d":"2021-09-10","o":51.22,"h":51.64,"l":50.95,"c":51.03,"v":2351400},{"d":"2021-09-13","o":52.15,"h":52.94,"l":51.7,"c":52.83,"v":4218800},{"d":"2021-09-14","o":52.82,"h":53.6,"l":51.59,"c":51.74,"v":2824300},{"d":"2021-09-15","o":51.92,"h":52.7,"l":51.73,"c":52.47,"v":2625600},{"d":"2021-09-16","o":52.81,"h":53.34,"l":52.55,"c":52.56,"v":2401500},{"d":"2021-09-17","o":52.98,"h":53.28,"l":52.05,"c":52.47,"v":5592900},{"d":"2021-09-20","o":50.84,"h":51.43,"l":50.28,"c":51.35,"v":3254300},{"d":"2021-09-21","o":51.59,"h":51.99,"l":50.89,"c":51.54,"v":2242100},{"d":"2021-09-22","o":52.26,"h":53,"l":52.08,"c":52.18,"v":2281800},{"d":"2021-09-23","o":52.73,"h":53.61,"l":52.67,"c":53.05,"v":1810500},{"d":"2021-09-24","o":52.72,"h":53.27,"l":52.3,"c":52.37,"v":3873500},{"d":"2021-09-27","o":52.76,"h":53.62,"l":52.43,"c":53.62,"v":2693200},{"d":"2021-09-28","o":53.61,"h":54.45,"l":51.87,"c":52.02,"v":2763300},{"d":"2021-09-29","o":52.34,"h":52.34,"l":51.15,"c":51.62,"v":2190400},{"d":"2021-09-30","o":51.76,"h":51.97,"l":50.96,"c":51.05,"v":2523700},{"d":"2021-10-01","o":51.41,"h":52.16,"l":50.81,"c":51.92,"v":2264100},{"d":"2021-10-04","o":52.07,"h":53.26,"l":51.98,"c":53.16,"v":2718900},{"d":"2021-10-05","o":53.72,"h":53.94,"l":52.99,"c":53.6,"v":1871900},{"d":"2021-10-06","o":53,"h":53.96,"l":52.49,"c":53.69,"v":2259700},{"d":"2021-10-07","o":53.47,"h":54.44,"l":52.77,"c":52.96,"v":3051700},{"d":"2021-10-08","o":53.14,"h":53.87,"l":52.69,"c":53,"v":1804300},{"d":"2021-10-11","o":53.28,"h":54.33,"l":52.33,"c":52.44,"v":2107500},{"d":"2021-10-12","o":52.46,"h":53.08,"l":52.22,"c":52.92,"v":2001800},{"d":"2021-10-13","o":53.23,"h":53.26,"l":52.14,"c":52.42,"v":2955100},{"d":"2021-10-14","o":53.1,"h":53.31,"l":52.29,"c":53.22,"v":3190900},{"d":"2021-10-15","o":53.87,"h":55.47,"l":53.78,"c":54.9,"v":2940100},{"d":"2021-10-18","o":54.82,"h":55.7,"l":54.59,"c":54.86,"v":1941800},{"d":"2021-10-19","o":54.94,"h":55.23,"l":54.38,"c":54.66,"v":1809600},{"d":"2021-10-20","o":54.56,"h":55.92,"l":54.35,"c":55.81,"v":2334600},{"d":"2021-10-21","o":55.41,"h":56.28,"l":52.55,"c":52.97,"v":5692500},{"d":"2021-10-22","o":52.91,"h":53.31,"l":50.58,"c":50.7,"v":5975200},{"d":"2021-10-25","o":51.05,"h":52.32,"l":50.75,"c":51.36,"v":3409900},{"d":"2021-10-26","o":51.49,"h":51.8,"l":50.27,"c":50.36,"v":3741700},{"d":"2021-10-27","o":50,"h":50.16,"l":47.23,"c":47.3,"v":8073200},{"d":"2021-10-28","o":47.43,"h":48.27,"l":47.26,"c":47.93,"v":3435200},{"d":"2021-10-29","o":47.53,"h":48.1,"l":47.32,"c":47.74,"v":3020900},{"d":"2021-11-01","o":48.1,"h":49.58,"l":48.08,"c":49.23,"v":3096500},{"d":"2021-11-02","o":49.08,"h":49.29,"l":48.57,"c":49.1,"v":2506200},{"d":"2021-11-03","o":49.18,"h":50.36,"l":48.97,"c":50.06,"v":4048200},{"d":"2021-11-04","o":49.85,"h":50.54,"l":48.87,"c":49.16,"v":2792500},{"d":"2021-11-05","o":49.77,"h":50.55,"l":49.45,"c":49.45,"v":2685500},{"d":"2021-11-08","o":50.04,"h":50.62,"l":49.04,"c":49.32,"v":3309700},{"d":"2021-11-09","o":48.99,"h":49.3,"l":48.42,"c":49.08,"v":4067500},{"d":"2021-11-10","o":49.28,"h":50.3,"l":49.14,"c":49.46,"v":2480300},{"d":"2021-11-11","o":49.72,"h":50.72,"l":49.72,"c":50.49,"v":2180800},{"d":"2021-11-12","o":50.61,"h":50.94,"l":50.29,"c":50.58,"v":2664300},{"d":"2021-11-15","o":50.5,"h":50.81,"l":49.91,"c":49.93,"v":2630200},{"d":"2021-11-16","o":49.8,"h":50.03,"l":48.54,"c":48.72,"v":4195400},{"d":"2021-11-17","o":48.48,"h":48.68,"l":47.87,"c":48,"v":3357000},{"d":"2021-11-18","o":47.94,"h":48.71,"l":47.56,"c":48.51,"v":4025100},{"d":"2021-11-19","o":47.97,"h":48.3,"l":47.17,"c":47.93,"v":3410800},{"d":"2021-11-22","o":48.55,"h":49.62,"l":48.27,"c":49.01,"v":4325500},{"d":"2021-11-23","o":49.1,"h":50.2,"l":48.91,"c":50.05,"v":2799900},{"d":"2021-11-24","o":49.62,"h":50.56,"l":49.61,"c":49.93,"v":2267700},{"d":"2021-11-26","o":47.99,"h":48.96,"l":47.44,"c":48.38,"v":1971100},{"d":"2021-11-29","o":48.82,"h":49.19,"l":47.36,"c":47.71,"v":2915800},{"d":"2021-11-30","o":47.01,"h":47.62,"l":45.72,"c":45.83,"v":6874700},{"d":"2021-12-01","o":46.67,"h":47.32,"l":44.96,"c":44.97,"v":3262100},{"d":"2021-12-02","o":45.97,"h":47.47,"l":45.57,"c":47.23,"v":3589200},{"d":"2021-12-03","o":47.22,"h":47.41,"l":45.92,"c":46.31,"v":3330700},{"d":"2021-12-06","o":47.04,"h":47.93,"l":46.63,"c":47.03,"v":4453400},{"d":"2021-12-07","o":47.79,"h":48.75,"l":47.51,"c":48.34,"v":2814400},{"d":"2021-12-08","o":48.12,"h":48.71,"l":47.47,"c":48.44,"v":2474800},{"d":"2021-12-09","o":48.15,"h":48.85,"l":48.05,"c":48.31,"v":1869800},{"d":"2021-12-10","o":48.82,"h":48.96,"l":47.83,"c":48.63,"v":2379500},{"d":"2021-12-13","o":48.41,"h":48.47,"l":47.1,"c":47.18,"v":2254900},{"d":"2021-12-14","o":47.02,"h":48.59,"l":46.9,"c":48.08,"v":3360500},{"d":"2021-12-15","o":47.79,"h":48.04,"l":46.79,"c":47.84,"v":2951100},{"d":"2021-12-16","o":48.61,"h":48.84,"l":47.28,"c":47.36,"v":2909100},{"d":"2021-12-17","o":46.81,"h":46.9,"l":45.52,"c":46.24,"v":6247000},{"d":"2021-12-20","o":45.27,"h":45.4,"l":44.17,"c":45.03,"v":3547000},{"d":"2021-12-21","o":45.61,"h":46.69,"l":45.54,"c":46.46,"v":2534200},{"d":"2021-12-22","o":46.33,"h":47.76,"l":46.25,"c":47.24,"v":3083700},{"d":"2021-12-23","o":47.62,"h":48.09,"l":47.44,"c":47.58,"v":2047100},{"d":"2021-12-27","o":47.65,"h":48.06,"l":47.38,"c":47.63,"v":1025200},{"d":"2021-12-28","o":47.44,"h":48.49,"l":47.39,"c":47.9,"v":1338200},{"d":"2021-12-29","o":47.98,"h":48.5,"l":47.85,"c":47.95,"v":1336300},{"d":"2021-12-30","o":47.94,"h":48.4,"l":47.54,"c":47.59,"v":1235500},{"d":"2021-12-31","o":47.51,"h":48.04,"l":47.4,"c":47.61,"v":1275100},{"d":"2022-01-03","o":48,"h":48.86,"l":47.69,"c":48.58,"v":1713200},{"d":"2022-01-04","o":49.27,"h":49.95,"l":49.08,"c":49.74,"v":2258600},{"d":"2022-01-05","o":49.91,"h":50.13,"l":48.52,"c":48.64,"v":1868800},{"d":"2022-01-06","o":49.33,"h":49.63,"l":48.45,"c":49.46,"v":1923500},{"d":"2022-01-07","o":49.29,"h":50.38,"l":49.04,"c":49.91,"v":2110200},{"d":"2022-01-10","o":50.69,"h":50.82,"l":49.23,"c":50.16,"v":1924500},{"d":"2022-01-11","o":50.16,"h":50.78,"l":49.74,"c":50.54,"v":1961400},{"d":"2022-01-12","o":52.92,"h":53.04,"l":51.29,"c":52.04,"v":5196300},{"d":"2022-01-13","o":52.3,"h":53.83,"l":52.3,"c":52.76,"v":3993100},{"d":"2022-01-14","o":51.83,"h":52.67,"l":51.26,"c":52.64,"v":2916100},{"d":"2022-01-18","o":52.6,"h":52.92,"l":50.52,"c":50.81,"v":4839900},{"d":"2022-01-19","o":50.37,"h":50.81,"l":48.99,"c":48.99,"v":3902600},{"d":"2022-01-20","o":49.1,"h":50.32,"l":48.71,"c":48.98,"v":3933700},{"d":"2022-01-21","o":47.42,"h":48.44,"l":46.62,"c":47.06,"v":7044800},{"d":"2022-01-24","o":46.15,"h":46.93,"l":44.44,"c":46.68,"v":8444700},{"d":"2022-01-25","o":45.79,"h":48.99,"l":45.79,"c":48.41,"v":6177200},{"d":"2022-01-26","o":49,"h":49.41,"l":47.7,"c":48.23,"v":5511800},{"d":"2022-01-27","o":49.07,"h":49.35,"l":46.69,"c":47.12,"v":4563700},{"d":"2022-01-28","o":46.82,"h":47.21,"l":45.66,"c":46.77,"v":3799100},{"d":"2022-01-31","o":46.23,"h":47.74,"l":46,"c":47.72,"v":4482100},{"d":"2022-02-01","o":47.78,"h":49.08,"l":47.54,"c":49.03,"v":4214400},{"d":"2022-02-02","o":48.84,"h":49.12,"l":47.82,"c":48.97,"v":3542400},{"d":"2022-02-03","o":48.86,"h":49.3,"l":48.22,"c":48.33,"v":2792200},{"d":"2022-02-04","o":48.35,"h":48.87,"l":47.57,"c":48.57,"v":3309200},{"d":"2022-02-07","o":48.55,"h":48.91,"l":48.06,"c":48.18,"v":2738900},{"d":"2022-02-08","o":48.46,"h":49.2,"l":48.19,"c":49.13,"v":3926500},{"d":"2022-02-09","o":49.45,"h":50.22,"l":49.21,"c":49.98,"v":4015500},{"d":"2022-02-10","o":49.95,"h":50.92,"l":49.11,"c":49.28,"v":2957500},{"d":"2022-02-11","o":49,"h":49.92,"l":48.19,"c":48.5,"v":3283100},{"d":"2022-02-14","o":48.74,"h":49.33,"l":47.86,"c":48.34,"v":3036900},{"d":"2022-02-15","o":48.97,"h":49.97,"l":48.83,"c":49.84,"v":2767100},{"d":"2022-02-16","o":49.81,"h":51.05,"l":49.81,"c":50.44,"v":2267800},{"d":"2022-02-17","o":50,"h":50.46,"l":49.03,"c":49.34,"v":2639400},{"d":"2022-02-18","o":49.01,"h":50.35,"l":49.01,"c":49.76,"v":2864900},{"d":"2022-02-22","o":49.24,"h":50.43,"l":48.94,"c":49.28,"v":5107100},{"d":"2022-02-23","o":49.53,"h":49.97,"l":47.97,"c":48.11,"v":2989100},{"d":"2022-02-24","o":46.49,"h":48.57,"l":45.94,"c":48.28,"v":4878200},{"d":"2022-02-25","o":48.66,"h":50.63,"l":48.66,"c":50.47,"v":2531200},{"d":"2022-02-28","o":49.19,"h":50.51,"l":49.19,"c":49.9,"v":4161100},{"d":"2022-03-01","o":49.21,"h":49.6,"l":46.22,"c":46.31,"v":5001200},{"d":"2022-03-02","o":46.72,"h":47.55,"l":46.3,"c":47.14,"v":3587500},{"d":"2022-03-03","o":47.12,"h":47.59,"l":45.22,"c":46.61,"v":3765700},{"d":"2022-03-04","o":45.55,"h":45.59,"l":44.06,"c":44.79,"v":4201500},{"d":"2022-03-07","o":44.23,"h":44.36,"l":40.73,"c":40.81,"v":7099400},{"d":"2022-03-08","o":40.81,"h":43.02,"l":39.85,"c":41.2,"v":5747300},{"d":"2022-03-09","o":42.87,"h":44.06,"l":42.63,"c":42.89,"v":3153000},{"d":"2022-03-10","o":41.96,"h":42.46,"l":41.13,"c":41.98,"v":4229600},{"d":"2022-03-11","o":42.6,"h":42.94,"l":41.35,"c":41.38,"v":3828400},{"d":"2022-03-14","o":41.5,"h":42.37,"l":41,"c":41.65,"v":7427100},{"d":"2022-03-15","o":41.9,"h":42.84,"l":41.01,"c":41.44,"v":5807600},{"d":"2022-03-16","o":42.16,"h":44.08,"l":42.01,"c":43.37,"v":4794800},{"d":"2022-03-17","o":42.19,"h":44.17,"l":42.01,"c":44.15,"v":3696600},{"d":"2022-03-18","o":43.64,"h":44.98,"l":43.17,"c":44.96,"v":11738800},{"d":"2022-03-21","o":45.03,"h":45.46,"l":43.43,"c":43.8,"v":3113200},{"d":"2022-03-22","o":44.35,"h":45.59,"l":44.29,"c":45.34,"v":3535500},{"d":"2022-03-23","o":44.95,"h":45.08,"l":43.82,"c":44.18,"v":3651900},{"d":"2022-03-24","o":44.41,"h":44.81,"l":44.13,"c":44.77,"v":3154400},{"d":"2022-03-25","o":44.93,"h":45.24,"l":44.59,"c":44.83,"v":2913700},{"d":"2022-03-28","o":43.97,"h":44.21,"l":42.93,"c":43.81,"v":3469000},{"d":"2022-03-29","o":44.53,"h":45.23,"l":44.37,"c":45.15,"v":5305400},{"d":"2022-03-30","o":45.17,"h":45.65,"l":44.26,"c":44.56,"v":3290000},{"d":"2022-03-31","o":44.59,"h":44.78,"l":43.48,"c":43.48,"v":4171500},{"d":"2022-04-01","o":44.08,"h":44.64,"l":43.73,"c":43.98,"v":3221900},{"d":"2022-04-04","o":44,"h":44.32,"l":43.35,"c":43.44,"v":4250700},{"d":"2022-04-05","o":43.39,"h":44.09,"l":42.72,"c":42.96,"v":4799400},{"d":"2022-04-06","o":42.74,"h":43.11,"l":42.31,"c":42.78,"v":4306100},{"d":"2022-04-07","o":42.76,"h":42.96,"l":41.4,"c":42.21,"v":3607100},{"d":"2022-04-08","o":42.24,"h":43.47,"l":42.02,"c":42.89,"v":4420700},{"d":"2022-04-11","o":42.45,"h":43.76,"l":42.45,"c":42.61,"v":4185600},{"d":"2022-04-12","o":42.76,"h":43.9,"l":42.56,"c":42.97,"v":3320300},{"d":"2022-04-13","o":42.45,"h":43.52,"l":42.4,"c":43.37,"v":3458600},{"d":"2022-04-14","o":42.5,"h":42.97,"l":40.8,"c":41.22,"v":7316800},{"d":"2022-04-18","o":41,"h":44.24,"l":40.9,"c":43.76,"v":5208700},{"d":"2022-04-19","o":43.78,"h":45.22,"l":43.78,"c":44.81,"v":4937800},{"d":"2022-04-20","o":44.82,"h":45.07,"l":43.93,"c":44.25,"v":9755300},{"d":"2022-04-21","o":44.95,"h":45.42,"l":42.72,"c":43.11,"v":5009300},{"d":"2022-04-22","o":43.01,"h":43.12,"l":41.54,"c":41.59,"v":4124300},{"d":"2022-04-25","o":41.21,"h":42.15,"l":40.92,"c":42.04,"v":3283600},{"d":"2022-04-26","o":41.5,"h":41.94,"l":40.55,"c":40.59,"v":4263900},{"d":"2022-04-27","o":40.2,"h":40.93,"l":39.76,"c":40.21,"v":4108600},{"d":"2022-04-28","o":40.58,"h":41.71,"l":40.19,"c":41.55,"v":3552200},{"d":"2022-04-29","o":41.04,"h":41.8,"l":39.86,"c":39.96,"v":4178100},{"d":"2022-05-02","o":40,"h":40.71,"l":39.62,"c":40.6,"v":3382900},{"d":"2022-05-03","o":40.78,"h":41.94,"l":40.59,"c":41.34,"v":4645100},{"d":"2022-05-04","o":41.48,"h":43.73,"l":41.16,"c":43.59,"v":4202300},{"d":"2022-05-05","o":43,"h":43.6,"l":42.14,"c":43.18,"v":4062000},{"d":"2022-05-06","o":43.17,"h":43.28,"l":41.47,"c":41.82,"v":3167200},{"d":"2022-05-09","o":41.17,"h":41.84,"l":40.32,"c":40.6,"v":3204900},{"d":"2022-05-10","o":40.79,"h":41.33,"l":39.13,"c":40.19,"v":4450100},{"d":"2022-05-11","o":40.19,"h":41.23,"l":38.67,"c":38.72,"v":5107800},{"d":"2022-05-12","o":38.2,"h":38.97,"l":37.05,"c":38.15,"v":5941600},{"d":"2022-05-13","o":38.88,"h":40.28,"l":38.74,"c":39.58,"v":3019400},{"d":"2022-05-16","o":39.21,"h":39.44,"l":38.15,"c":38.73,"v":2424000},{"d":"2022-05-17","o":40.61,"h":41.27,"l":40.21,"c":41.14,"v":3931100},{"d":"2022-05-18","o":40.31,"h":40.75,"l":38.85,"c":39,"v":3069200},{"d":"2022-05-19","o":38.4,"h":39.44,"l":38.37,"c":38.66,"v":3861600},{"d":"2022-05-20","o":39.08,"h":39.5,"l":37.21,"c":38.67,"v":3526600},{"d":"2022-05-23","o":39.58,"h":40.89,"l":39.44,"c":40.39,"v":3702400},{"d":"2022-05-24","o":40.03,"h":40.06,"l":38.73,"c":39.26,"v":2880900},{"d":"2022-05-25","o":38.99,"h":40.58,"l":38.77,"c":40.3,"v":2847900},{"d":"2022-05-26","o":40.84,"h":42.06,"l":40.84,"c":41.82,"v":3166100},{"d":"2022-05-27","o":42.05,"h":43.17,"l":41.77,"c":43.16,"v":3225900},{"d":"2022-05-31","o":42.79,"h":44.27,"l":42.53,"c":44.04,"v":6809000},{"d":"2022-06-01","o":44.28,"h":44.33,"l":41.72,"c":42.33,"v":3398200},{"d":"2022-06-02","o":42.37,"h":43.18,"l":42.16,"c":43.16,"v":1842800},{"d":"2022-06-03","o":42.56,"h":42.91,"l":42.09,"c":42.35,"v":1591200},{"d":"2022-06-06","o":42.67,"h":43.23,"l":42.31,"c":42.57,"v":2208900},{"d":"2022-06-07","o":42.07,"h":43.06,"l":42.07,"c":42.88,"v":2445900},{"d":"2022-06-08","o":42.37,"h":42.81,"l":41.48,"c":41.71,"v":1825300},{"d":"2022-06-09","o":41.58,"h":41.73,"l":40.4,"c":40.46,"v":2106500},{"d":"2022-06-10","o":39.05,"h":39.67,"l":37.51,"c":37.55,"v":6330400},{"d":"2022-06-13","o":36.16,"h":36.51,"l":34.19,"c":34.38,"v":6283700},{"d":"2022-06-14","o":34.47,"h":34.98,"l":33.85,"c":34.08,"v":5789400},{"d":"2022-06-15","o":34.6,"h":35.37,"l":34.08,"c":34.83,"v":4699400},{"d":"2022-06-16","o":33.77,"h":33.83,"l":32.05,"c":32.24,"v":5855600},{"d":"2022-06-17","o":31.97,"h":33.3,"l":31.66,"c":32.82,"v":8700500},{"d":"2022-06-21","o":34.3,"h":34.42,"l":32.96,"c":33.2,"v":3931000},{"d":"2022-06-22","o":32.58,"h":33.41,"l":32.49,"c":33.11,"v":3472900},{"d":"2022-06-23","o":33.15,"h":33.53,"l":32.52,"c":33.49,"v":3143400},{"d":"2022-06-24","o":34.04,"h":35.78,"l":33.9,"c":35.15,"v":4966600},{"d":"2022-06-27","o":35.41,"h":35.73,"l":34.72,"c":34.8,"v":3275100},{"d":"2022-06-28","o":35.4,"h":36.03,"l":34.4,"c":34.5,"v":2939800},{"d":"2022-06-29","o":34.31,"h":34.43,"l":33.53,"c":34.08,"v":3217500},{"d":"2022-06-30","o":33.28,"h":34,"l":32.8,"c":33.51,"v":3364500},{"d":"2022-07-01","o":33.18,"h":34.55,"l":33.18,"c":34.2,"v":2304700},{"d":"2022-07-05","o":33.19,"h":34.57,"l":32.82,"c":34.55,"v":3023600},{"d":"2022-07-06","o":34.54,"h":35.15,"l":33.83,"c":34.14,"v":4156700},{"d":"2022-07-07","o":34.63,"h":35.05,"l":34.3,"c":34.99,"v":2404500},{"d":"2022-07-08","o":34.96,"h":35.24,"l":34.4,"c":34.74,"v":2318700},{"d":"2022-07-11","o":34.14,"h":34.68,"l":34.04,"c":34.11,"v":2547500},{"d":"2022-07-12","o":33.69,"h":34.98,"l":33.62,"c":34.06,"v":3425500},{"d":"2022-07-13","o":33.3,"h":33.9,"l":33.05,"c":33.64,"v":3362500},{"d":"2022-07-14","o":32.68,"h":33.17,"l":32.08,"c":33.14,"v":4228200},{"d":"2022-07-15","o":34.05,"h":34.53,"l":33.26,"c":34.43,"v":3052700},{"d":"2022-07-18","o":35.08,"h":35.48,"l":34.37,"c":34.57,"v":4606900},{"d":"2022-07-19","o":33,"h":34.17,"l":32.43,"c":33.32,"v":8490900},{"d":"2022-07-20","o":33,"h":33.92,"l":32.95,"c":33.88,"v":4503800},{"d":"2022-07-21","o":33.6,"h":34.03,"l":33.08,"c":34.01,"v":3774000},{"d":"2022-07-22","o":34.17,"h":34.64,"l":33.2,"c":33.48,"v":3169800},{"d":"2022-07-25","o":32.98,"h":33.36,"l":32.07,"c":33.08,"v":4944400},{"d":"2022-07-26","o":32.73,"h":32.89,"l":31.68,"c":31.79,"v":3316300},{"d":"2022-07-27","o":32.01,"h":33.07,"l":31.96,"c":32.93,"v":2796200},{"d":"2022-07-28","o":32.95,"h":33.06,"l":31.96,"c":32.6,"v":3341800},{"d":"2022-07-29","o":32.5,"h":33.36,"l":32.35,"c":33.07,"v":3244100},{"d":"2022-08-01","o":32.94,"h":33.87,"l":32.66,"c":33.43,"v":3597100},{"d":"2022-08-02","o":33.15,"h":33.24,"l":32.14,"c":32.14,"v":2942800},{"d":"2022-08-03","o":32.71,"h":33.19,"l":32.56,"c":33,"v":3271900},{"d":"2022-08-04","o":32.8,"h":33.07,"l":32.52,"c":32.76,"v":2459900},{"d":"2022-08-05","o":32.6,"h":33.12,"l":32.41,"c":32.58,"v":2764800},{"d":"2022-08-08","o":32.97,"h":34.65,"l":32.96,"c":33.47,"v":5002000},{"d":"2022-08-09","o":33.48,"h":33.59,"l":32.57,"c":32.96,"v":2541300},{"d":"2022-08-10","o":33.85,"h":35.31,"l":33.85,"c":34.86,"v":3493000},{"d":"2022-08-11","o":35.46,"h":36.27,"l":35.46,"c":35.69,"v":3933200},{"d":"2022-08-12","o":36,"h":36.11,"l":35.31,"c":35.81,"v":2147500},{"d":"2022-08-15","o":35.26,"h":35.83,"l":34.9,"c":35.67,"v":2977500},{"d":"2022-08-16","o":37.77,"h":37.88,"l":35.55,"c":36.9,"v":9896400},{"d":"2022-08-17","o":36.15,"h":36.42,"l":35.53,"c":35.95,"v":5705900},{"d":"2022-08-18","o":36,"h":36.39,"l":35.74,"c":36.3,"v":3778600},{"d":"2022-08-19","o":35.8,"h":36.12,"l":35.1,"c":35.16,"v":4287100},{"d":"2022-08-22","o":34.73,"h":34.82,"l":34.12,"c":34.22,"v":4028200},{"d":"2022-08-23","o":34.31,"h":35.1,"l":34.26,"c":34.36,"v":3265100},{"d":"2022-08-24","o":34.32,"h":35,"l":34.12,"c":34.76,"v":3144500},{"d":"2022-08-25","o":35,"h":35.94,"l":34.87,"c":35.91,"v":3688200},{"d":"2022-08-26","o":35.92,"h":36.2,"l":34.31,"c":34.39,"v":3811800},{"d":"2022-08-29","o":34,"h":34.14,"l":33.15,"c":33.19,"v":4882600},{"d":"2022-08-30","o":33.46,"h":33.7,"l":33.01,"c":33.36,"v":3347000},{"d":"2022-08-31","o":33.53,"h":33.83,"l":33.07,"c":33.2,"v":4778500},{"d":"2022-09-01","o":33,"h":33.08,"l":32.18,"c":32.79,"v":4307300},{"d":"2022-09-02","o":33.47,"h":33.7,"l":32.42,"c":32.69,"v":4088600},{"d":"2022-09-06","o":32.93,"h":33.07,"l":31.83,"c":32.14,"v":3628000},{"d":"2022-09-07","o":31.99,"h":32.94,"l":31.96,"c":32.85,"v":2574700},{"d":"2022-09-08","o":32.5,"h":33.49,"l":32.18,"c":33.45,"v":3222200},{"d":"2022-09-09","o":33.8,"h":34.04,"l":33.53,"c":33.87,"v":3033000},{"d":"2022-09-12","o":34.2,"h":34.83,"l":34.15,"c":34.4,"v":2980300},{"d":"2022-09-13","o":33.34,"h":33.34,"l":31.95,"c":31.99,"v":5118000},{"d":"2022-09-14","o":32.15,"h":32.2,"l":31.17,"c":31.78,"v":5200600},{"d":"2022-09-15","o":31.91,"h":33.16,"l":31.91,"c":32.65,"v":4557900},{"d":"2022-09-16","o":32.05,"h":32.62,"l":31.6,"c":32.48,"v":7183700},{"d":"2022-09-19","o":32.09,"h":33.27,"l":32.08,"c":33.02,"v":3767100},{"d":"2022-09-20","o":32.57,"h":32.65,"l":31.81,"c":32.16,"v":4494300},{"d":"2022-09-21","o":32.52,"h":32.75,"l":31.5,"c":31.53,"v":2986400},{"d":"2022-09-22","o":31.5,"h":31.74,"l":30.44,"c":30.68,"v":3680600},{"d":"2022-09-23","o":30,"h":30.26,"l":29.16,"c":29.85,"v":5998500},{"d":"2022-09-26","o":29.42,"h":30.05,"l":28.4,"c":28.51,"v":5922400},{"d":"2022-09-27","o":29.01,"h":29.21,"l":28,"c":28.1,"v":5584500},{"d":"2022-09-28","o":28.23,"h":29.41,"l":28,"c":29.29,"v":4947000},{"d":"2022-09-29","o":28.68,"h":28.92,"l":27.97,"c":28.53,"v":4667200},{"d":"2022-09-30","o":28.44,"h":28.76,"l":27.77,"c":27.83,"v":5212800},{"d":"2022-10-03","o":28.42,"h":29.42,"l":27.96,"c":29.23,"v":4299800},{"d":"2022-10-04","o":29.92,"h":30.82,"l":29.92,"c":30.82,"v":5146400},{"d":"2022-10-05","o":30.1,"h":30.91,"l":29.98,"c":30.69,"v":3581100},{"d":"2022-10-06","o":30.18,"h":30.68,"l":29.87,"c":30.3,"v":3491500},{"d":"2022-10-07","o":29.87,"h":29.98,"l":28.98,"c":29.11,"v":4616400},{"d":"2022-10-10","o":29.36,"h":29.63,"l":28.47,"c":28.75,"v":3738700},{"d":"2022-10-11","o":28.55,"h":29.92,"l":28.48,"c":28.79,"v":4687300},{"d":"2022-10-12","o":28.73,"h":29.44,"l":28.43,"c":29.05,"v":3263600},{"d":"2022-10-13","o":28.38,"h":30.36,"l":27.84,"c":30.17,"v":4369600},{"d":"2022-10-14","o":30.45,"h":30.7,"l":29.2,"c":29.25,"v":3926800},{"d":"2022-10-17","o":30.3,"h":30.51,"l":29.97,"c":30.11,"v":3779900},{"d":"2022-10-18","o":28.11,"h":29.05,"l":27.91,"c":28.71,"v":14258500},{"d":"2022-10-19","o":26,"h":27.7,"l":25.64,"c":26.43,"v":17740100},{"d":"2022-10-20","o":25.79,"h":26.98,"l":25.33,"c":26.26,"v":9372600},{"d":"2022-10-21","o":26.07,"h":26.47,"l":25.49,"c":26.07,"v":8372800},{"d":"2022-10-24","o":26.43,"h":26.76,"l":25.91,"c":26.58,"v":6028500},{"d":"2022-10-25","o":26.48,"h":27.62,"l":26.48,"c":27.12,"v":6399900},{"d":"2022-10-26","o":26.76,"h":27.59,"l":26.61,"c":27.18,"v":3765400},{"d":"2022-10-27","o":27.63,"h":27.92,"l":26.78,"c":27.19,"v":5009000},{"d":"2022-10-28","o":27.5,"h":28.33,"l":27.23,"c":28.29,"v":3214700},{"d":"2022-10-31","o":27.93,"h":28.09,"l":27.51,"c":27.56,"v":3788100},{"d":"2022-11-01","o":28.06,"h":28.22,"l":27.4,"c":27.67,"v":3522200},{"d":"2022-11-02","o":27.34,"h":28.06,"l":26.66,"c":26.66,"v":6038800},{"d":"2022-11-03","o":26.12,"h":26.23,"l":25.13,"c":25.19,"v":5191500},{"d":"2022-11-04","o":25.69,"h":26.17,"l":25.27,"c":25.68,"v":4484200},{"d":"2022-11-07","o":26.02,"h":26.18,"l":25.25,"c":25.82,"v":3807600},{"d":"2022-11-08","o":25.8,"h":26.36,"l":25.43,"c":25.8,"v":3632800},{"d":"2022-11-09","o":25.39,"h":25.57,"l":24.83,"c":24.84,"v":6664100},{"d":"2022-11-10","o":26.24,"h":29.08,"l":26.24,"c":28.68,"v":9013000},{"d":"2022-11-11","o":28.9,"h":29.88,"l":28.79,"c":29.5,"v":5493500},{"d":"2022-11-14","o":29.1,"h":29.34,"l":28.01,"c":28.02,"v":4696300},{"d":"2022-11-15","o":28.7,"h":28.86,"l":27.21,"c":27.29,"v":5172400},{"d":"2022-11-16","o":27.2,"h":27.58,"l":26.6,"c":27.05,"v":5560800},{"d":"2022-11-17","o":26.48,"h":26.51,"l":25.5,"c":26.22,"v":5355700},{"d":"2022-11-18","o":26.86,"h":26.95,"l":25.58,"c":26.01,"v":3682200},{"d":"2022-11-21","o":25.83,"h":26.14,"l":25.81,"c":25.89,"v":3369100},{"d":"2022-11-22","o":26.17,"h":26.5,"l":25.95,"c":26.24,"v":2492000},{"d":"2022-11-23","o":26.16,"h":26.67,"l":25.95,"c":26.53,"v":2423500},{"d":"2022-11-25","o":26.4,"h":26.78,"l":26.4,"c":26.67,"v":982400},{"d":"2022-11-28","o":26.2,"h":26.39,"l":25.92,"c":26.08,"v":3003400},{"d":"2022-11-29","o":26.16,"h":26.69,"l":26.01,"c":26.51,"v":3945000},{"d":"2022-11-30","o":26.45,"h":27.01,"l":25.49,"c":27.01,"v":7014400},{"d":"2022-12-01","o":26.05,"h":26.5,"l":25.35,"c":25.92,"v":7530900},{"d":"2022-12-02","o":25.6,"h":26.25,"l":25.58,"c":26.12,"v":4900500},{"d":"2022-12-05","o":25.7,"h":25.86,"l":24.94,"c":25.1,"v":5506400},{"d":"2022-12-06","o":24.99,"h":25.39,"l":24.57,"c":25.36,"v":6197500},{"d":"2022-12-07","o":25.12,"h":25.51,"l":24.92,"c":25,"v":4218400},{"d":"2022-12-08","o":25.21,"h":25.29,"l":24.65,"c":24.83,"v":3833100},{"d":"2022-12-09","o":24.65,"h":25.08,"l":24.45,"c":25.01,"v":3927300},{"d":"2022-12-12","o":24.92,"h":25.8,"l":24.75,"c":25.73,"v":6334300},{"d":"2022-12-13","o":26.8,"h":27.84,"l":25.75,"c":25.94,"v":6051500},{"d":"2022-12-14","o":25.8,"h":26.09,"l":25.14,"c":25.48,"v":5671300},{"d":"2022-12-15","o":24.97,"h":25.11,"l":24.5,"c":24.93,"v":6404300},{"d":"2022-12-16","o":24.58,"h":24.99,"l":24.06,"c":24.55,"v":9447600},{"d":"2022-12-19","o":24.47,"h":24.66,"l":23.32,"c":23.47,"v":6724000},{"d":"2022-12-20","o":23.36,"h":23.97,"l":23.21,"c":23.48,"v":6068700},{"d":"2022-12-21","o":23.79,"h":24.33,"l":23.77,"c":24.03,"v":4262200},{"d":"2022-12-22","o":23.3,"h":23.5,"l":22.34,"c":23.48,"v":6116100},{"d":"2022-12-23","o":23.48,"h":23.98,"l":23.27,"c":23.93,"v":3060800},{"d":"2022-12-27","o":23.93,"h":23.96,"l":23.53,"c":23.68,"v":2712200},{"d":"2022-12-28","o":23.75,"h":23.88,"l":23.17,"c":23.52,"v":3040500},{"d":"2022-12-29","o":23.65,"h":24.47,"l":23.65,"c":24.36,"v":3780600},{"d":"2022-12-30","o":24,"h":24.54,"l":23.99,"c":24.45,"v":3154400},{"d":"2023-01-03","o":24.25,"h":24.83,"l":23.98,"c":24.42,"v":5278600},{"d":"2023-01-04","o":24.94,"h":25.55,"l":24.61,"c":25.24,"v":6177200},{"d":"2023-01-05","o":24.32,"h":25.14,"l":24.21,"c":25.11,"v":5281200},{"d":"2023-01-06","o":25.25,"h":26.16,"l":25.07,"c":26.07,"v":6249600},{"d":"2023-01-09","o":26.54,"h":26.69,"l":26.16,"c":26.2,"v":8136000},{"d":"2023-01-10","o":25.8,"h":26.71,"l":25.75,"c":26.71,"v":5002000},{"d":"2023-01-11","o":26.94,"h":27.63,"l":26.88,"c":27.23,"v":7420700},{"d":"2023-01-12","o":27.44,"h":27.58,"l":26.43,"c":27.04,"v":7257400},{"d":"2023-01-13","o":26.59,"h":27.18,"l":26.4,"c":27.06,"v":4446200},{"d":"2023-01-17","o":27.06,"h":27.61,"l":26.94,"c":27.04,"v":4467700},{"d":"2023-01-18","o":27,"h":27.41,"l":26.79,"c":27.01,"v":4656000},{"d":"2023-01-19","o":26.12,"h":26.44,"l":25.23,"c":26.19,"v":12431600},{"d":"2023-01-20","o":28.81,"h":31.61,"l":28.8,"c":31.43,"v":33633300},{"d":"2023-01-23","o":31.64,"h":32.64,"l":31.4,"c":32.3,"v":12039300},{"d":"2023-01-24","o":32.5,"h":32.83,"l":31.3,"c":31.36,"v":6832200},{"d":"2023-01-25","o":30.86,"h":32.92,"l":30.8,"c":32.67,"v":8352400},{"d":"2023-01-26","o":32.79,"h":32.95,"l":31.64,"c":32.28,"v":6192600},{"d":"2023-01-27","o":32.5,"h":32.83,"l":32.1,"c":32.33,"v":4868300},{"d":"2023-01-30","o":31.89,"h":32.22,"l":31.57,"c":31.6,"v":4744500},{"d":"2023-01-31","o":31.42,"h":32.53,"l":31.12,"c":32.49,"v":5112300},{"d":"2023-02-01","o":31.88,"h":34.33,"l":31.59,"c":33.84,"v":8290200},{"d":"2023-02-02","o":34.18,"h":35.78,"l":34.18,"c":35.2,"v":10466600},{"d":"2023-02-03","o":34.29,"h":35.24,"l":33.98,"c":34.76,"v":4617800},{"d":"2023-02-06","o":34.1,"h":34.38,"l":33.23,"c":33.44,"v":7026900},{"d":"2023-02-07","o":33.28,"h":34.75,"l":33.28,"c":34.56,"v":5161200},{"d":"2023-02-08","o":34.02,"h":34.28,"l":33.21,"c":33.64,"v":4962800},{"d":"2023-02-09","o":33.56,"h":33.71,"l":32.6,"c":32.69,"v":5137900},{"d":"2023-02-10","o":32.48,"h":32.82,"l":32.22,"c":32.54,"v":2919800},{"d":"2023-02-13","o":32.31,"h":33.37,"l":32.22,"c":33.21,"v":4625400},{"d":"2023-02-14","o":32.94,"h":33.3,"l":31.86,"c":32.61,"v":6565200},{"d":"2023-02-15","o":32.37,"h":32.55,"l":31.95,"c":32.24,"v":4573400},{"d":"2023-02-16","o":31.58,"h":31.9,"l":31.17,"c":31.29,"v":5062400},{"d":"2023-02-17","o":31.2,"h":31.26,"l":30.48,"c":31.05,"v":4377200},{"d":"2023-02-21","o":30.49,"h":30.6,"l":29.76,"c":29.8,"v":4792900},{"d":"2023-02-22","o":29.86,"h":30.33,"l":29.53,"c":30.06,"v":4799700},{"d":"2023-02-23","o":30.34,"h":30.57,"l":29.78,"c":30.49,"v":3533200},{"d":"2023-02-24","o":29.87,"h":30.25,"l":29.55,"c":30.22,"v":3449100},{"d":"2023-02-27","o":30.72,"h":30.8,"l":29.57,"c":29.61,"v":3640600},{"d":"2023-02-28","o":29.69,"h":30.26,"l":29.61,"c":30.05,"v":5544400},{"d":"2023-03-01","o":30.12,"h":30.44,"l":29.95,"c":30.07,"v":4028200},{"d":"2023-03-02","o":29.64,"h":30.35,"l":29.43,"c":30.2,"v":3307900},{"d":"2023-03-03","o":30.52,"h":30.68,"l":30.12,"c":30.53,"v":3316900},{"d":"2023-03-06","o":30.57,"h":30.8,"l":29.9,"c":30.06,"v":3706400},{"d":"2023-03-07","o":30.01,"h":30.33,"l":29.35,"c":29.42,"v":3309800},{"d":"2023-03-08","o":29.44,"h":29.75,"l":29.18,"c":29.44,"v":2745000},{"d":"2023-03-09","o":29.31,"h":29.45,"l":27.34,"c":27.38,"v":8593400},{"d":"2023-03-10","o":26.72,"h":26.85,"l":25.13,"c":25.82,"v":13768900},{"d":"2023-03-13","o":24.58,"h":24.64,"l":22.02,"c":23.05,"v":27704500},{"d":"2023-03-14","o":24.99,"h":26.13,"l":22.68,"c":23.05,"v":18571000},{"d":"2023-03-15","o":22.25,"h":23.57,"l":21.58,"c":23.53,"v":15155800},{"d":"2023-03-16","o":22.88,"h":24.12,"l":22.31,"c":23.44,"v":10790100},{"d":"2023-03-17","o":22.9,"h":22.97,"l":22.01,"c":22.29,"v":10479500},{"d":"2023-03-20","o":22.72,"h":24.73,"l":22.7,"c":23.5,"v":19236400},{"d":"2023-03-21","o":24.5,"h":25.8,"l":24.5,"c":25.3,"v":12690300},{"d":"2023-03-22","o":25.21,"h":26,"l":24.47,"c":24.55,"v":9200000},{"d":"2023-03-23","o":24.55,"h":25.24,"l":23.49,"c":24.01,"v":7406000},{"d":"2023-03-24","o":23.67,"h":24.27,"l":23.3,"c":24.22,"v":6691500},{"d":"2023-03-27","o":25.17,"h":25.33,"l":24.12,"c":24.22,"v":6610800},{"d":"2023-03-28","o":24.24,"h":24.47,"l":23.98,"c":24.23,"v":5787500},{"d":"2023-03-29","o":24.56,"h":25,"l":24.45,"c":24.94,"v":3045300},{"d":"2023-03-30","o":25.27,"h":25.55,"l":24.72,"c":25.14,"v":5577600},{"d":"2023-03-31","o":25.33,"h":25.54,"l":25.03,"c":25.49,"v":3093200},{"d":"2023-04-03","o":25.61,"h":25.86,"l":24.97,"c":25.36,"v":4125300},{"d":"2023-04-04","o":25.85,"h":25.93,"l":25.17,"c":25.86,"v":7406300},{"d":"2023-04-05","o":25.32,"h":25.71,"l":25.13,"c":25.55,"v":4561800},{"d":"2023-04-06","o":25.79,"h":26.39,"l":25.56,"c":26.06,"v":4970800},{"d":"2023-04-10","o":25.93,"h":26.5,"l":25.68,"c":26.3,"v":4189600},{"d":"2023-04-11","o":26.67,"h":27.3,"l":26.43,"c":27.19,"v":4967600},{"d":"2023-04-12","o":27.41,"h":27.56,"l":26.03,"c":26.37,"v":6792700},{"d":"2023-04-13","o":26.38,"h":26.64,"l":26.13,"c":26.52,"v":4536200},{"d":"2023-04-14","o":27.21,"h":27.46,"l":26.44,"c":26.84,"v":3866200},{"d":"2023-04-17","o":26.43,"h":27.19,"l":26.32,"c":27.09,"v":4965800},{"d":"2023-04-18","o":26.98,"h":27.14,"l":26.61,"c":26.85,"v":10135000},{"d":"2023-04-19","o":26.89,"h":27.87,"l":26.1,"c":27.45,"v":7629600},{"d":"2023-04-20","o":26.91,"h":26.98,"l":25.91,"c":26.38,"v":7683200},{"d":"2023-04-21","o":26.09,"h":26.25,"l":25.49,"c":25.86,"v":7063600},{"d":"2023-04-24","o":26.21,"h":26.31,"l":25.48,"c":26.11,"v":4278800},{"d":"2023-04-25","o":25.73,"h":26.22,"l":25.55,"c":25.58,"v":4689600},{"d":"2023-04-26","o":25.83,"h":26.17,"l":25.51,"c":25.84,"v":2826000},{"d":"2023-04-27","o":26.11,"h":26.2,"l":25.6,"c":26,"v":4238400},{"d":"2023-04-28","o":25.57,"h":26.52,"l":25.42,"c":26.38,"v":3269500},{"d":"2023-05-01","o":26.33,"h":26.57,"l":26,"c":26.03,"v":2345900},{"d":"2023-05-02","o":25.95,"h":25.95,"l":24.48,"c":25.09,"v":5221200},{"d":"2023-05-03","o":25.27,"h":25.76,"l":24.8,"c":24.91,"v":4620600},{"d":"2023-05-04","o":24.45,"h":24.68,"l":23.72,"c":24.33,"v":6320500},{"d":"2023-05-05","o":25.09,"h":25.36,"l":24.69,"c":25.32,"v":4806800},{"d":"2023-05-08","o":25.5,"h":25.54,"l":24.91,"c":25.06,"v":3836000},{"d":"2023-05-09","o":24.6,"h":25.44,"l":24.58,"c":25.28,"v":2777400},{"d":"2023-05-10","o":25.88,"h":26.01,"l":25.03,"c":25.31,"v":4929300},{"d":"2023-05-11","o":24.96,"h":25.39,"l":24.79,"c":25.29,"v":3176400},{"d":"2023-05-12","o":25.49,"h":25.5,"l":24.77,"c":25.07,"v":2941800},{"d":"2023-05-15","o":25.22,"h":25.74,"l":25.05,"c":25.56,"v":2877700},{"d":"2023-05-16","o":25.45,"h":25.8,"l":25.02,"c":25.07,"v":3851800},{"d":"2023-05-17","o":25.46,"h":26.33,"l":25.27,"c":26.13,"v":3580000},{"d":"2023-05-18","o":26.17,"h":27.3,"l":26.1,"c":27.28,"v":4850900},{"d":"2023-05-19","o":27.14,"h":27.21,"l":26.19,"c":26.43,"v":5551100},{"d":"2023-05-22","o":26.64,"h":26.97,"l":26.26,"c":26.88,"v":2916500},{"d":"2023-05-23","o":26.92,"h":27.48,"l":26.83,"c":26.94,"v":3667300},{"d":"2023-05-24","o":26.63,"h":26.93,"l":26.25,"c":26.49,"v":2213300},{"d":"2023-05-25","o":26.41,"h":26.65,"l":25.99,"c":26.3,"v":2693000},{"d":"2023-05-26","o":26.37,"h":26.72,"l":26.06,"c":26.62,"v":2063800},{"d":"2023-05-30","o":26.84,"h":27.16,"l":26.47,"c":27.05,"v":4704200},{"d":"2023-05-31","o":26.67,"h":27.08,"l":26.2,"c":26.67,"v":6735800},{"d":"2023-06-01","o":26.91,"h":27.42,"l":26.36,"c":27.12,"v":3086700},{"d":"2023-06-02","o":27.69,"h":28.58,"l":27.56,"c":28.22,"v":6679500},{"d":"2023-06-05","o":28.22,"h":28.29,"l":27.47,"c":27.64,"v":3634800},{"d":"2023-06-06","o":27.67,"h":28.55,"l":27.56,"c":28.18,"v":3319900},{"d":"2023-06-07","o":28.34,"h":28.74,"l":28.14,"c":28.53,"v":4430600},{"d":"2023-06-08","o":28.5,"h":28.72,"l":28.24,"c":28.4,"v":3834400},{"d":"2023-06-09","o":28.49,"h":28.53,"l":27.95,"c":28,"v":2959600},{"d":"2023-06-12","o":27.7,"h":28.29,"l":27.6,"c":27.96,"v":3391500},{"d":"2023-06-13","o":28.16,"h":29.07,"l":28.06,"c":28.92,"v":4357800},{"d":"2023-06-14","o":28.96,"h":29.25,"l":28,"c":28.37,"v":5023000},{"d":"2023-06-15","o":28.08,"h":28.88,"l":27.83,"c":28.68,"v":4442500},{"d":"2023-06-16","o":28.77,"h":28.78,"l":28.22,"c":28.37,"v":5950700},{"d":"2023-06-20","o":28.06,"h":28.19,"l":27.63,"c":27.8,"v":6000800},{"d":"2023-06-21","o":27.75,"h":27.79,"l":27.36,"c":27.44,"v":4869500},{"d":"2023-06-22","o":27.22,"h":27.28,"l":26.49,"c":26.88,"v":3820700},{"d":"2023-06-23","o":26.45,"h":26.7,"l":26.23,"c":26.37,"v":7048800},{"d":"2023-06-26","o":26.42,"h":26.93,"l":25.75,"c":25.78,"v":4985100},{"d":"2023-06-27","o":25.78,"h":26.58,"l":25.74,"c":26.58,"v":3677500},{"d":"2023-06-28","o":26.28,"h":27.05,"l":26.11,"c":27.01,"v":5362500},{"d":"2023-06-29","o":27.25,"h":27.28,"l":26.75,"c":26.92,"v":4262100},{"d":"2023-06-30","o":27.38,"h":27.38,"l":26.77,"c":27.01,"v":2688000},{"d":"2023-07-03","o":27.11,"h":27.59,"l":27.04,"c":27.38,"v":1517500},{"d":"2023-07-05","o":27.04,"h":27.45,"l":26.83,"c":26.89,"v":1982500},{"d":"2023-07-06","o":26.45,"h":26.51,"l":25.85,"c":26.29,"v":3178300},{"d":"2023-07-07","o":26.29,"h":27,"l":26.29,"c":26.63,"v":3371900},{"d":"2023-07-10","o":26.6,"h":27.16,"l":26.57,"c":26.89,"v":3118500},{"d":"2023-07-11","o":27.19,"h":27.68,"l":26.97,"c":27.48,"v":4497700},{"d":"2023-07-12","o":28.13,"h":28.61,"l":27.92,"c":28.06,"v":3807100},{"d":"2023-07-13","o":28,"h":28.42,"l":27.71,"c":28.4,"v":3572200},{"d":"2023-07-14","o":28.66,"h":28.67,"l":27.48,"c":27.49,"v":2913500},{"d":"2023-07-17","o":27.26,"h":27.73,"l":27.17,"c":27.6,"v":4756300},{"d":"2023-07-18","o":27.8,"h":28.67,"l":27.74,"c":28.14,"v":6336500},{"d":"2023-07-19","o":28.2,"h":29.8,"l":27.25,"c":29.66,"v":9420700},{"d":"2023-07-20","o":29.25,"h":29.42,"l":28.27,"c":28.97,"v":7098900},{"d":"2023-07-21","o":29.22,"h":29.32,"l":28.37,"c":28.7,"v":3667600},{"d":"2023-07-24","o":28.87,"h":29.61,"l":28.69,"c":29.61,"v":3460400},{"d":"2023-07-25","o":29.52,"h":29.62,"l":28.84,"c":28.89,"v":2919800},{"d":"2023-07-26","o":28.96,"h":29.55,"l":28.89,"c":29.22,"v":3338600},{"d":"2023-07-27","o":29.5,"h":30.08,"l":29.26,"c":29.33,"v":3635100},{"d":"2023-07-28","o":29.86,"h":30.23,"l":29.47,"c":29.95,"v":3702700},{"d":"2023-07-31","o":29.87,"h":30.55,"l":29.85,"c":30.54,"v":3842500},{"d":"2023-08-01","o":30.29,"h":30.49,"l":29.68,"c":30.42,"v":3548800},{"d":"2023-08-02","o":29.94,"h":29.94,"l":28.62,"c":29.15,"v":3872000},{"d":"2023-08-03","o":29.02,"h":29.1,"l":28.46,"c":28.63,"v":2846000},{"d":"2023-08-04","o":28.61,"h":29.72,"l":28.54,"c":29.26,"v":3972400},{"d":"2023-08-07","o":29.32,"h":29.7,"l":29.05,"c":29.3,"v":2972300},{"d":"2023-08-08","o":28.46,"h":29.65,"l":28.42,"c":29.52,"v":3585700},{"d":"2023-08-09","o":29.39,"h":29.47,"l":28.9,"c":28.9,"v":1890600},{"d":"2023-08-10","o":29.22,"h":29.5,"l":28.57,"c":28.73,"v":3353600},{"d":"2023-08-11","o":28.51,"h":28.96,"l":28.5,"c":28.82,"v":1728200},{"d":"2023-08-14","o":28.5,"h":28.56,"l":28.07,"c":28.3,"v":2427400},{"d":"2023-08-15","o":27.79,"h":27.83,"l":27.32,"c":27.37,"v":3464700},{"d":"2023-08-16","o":27.32,"h":27.61,"l":26.88,"c":26.93,"v":2377700},{"d":"2023-08-17","o":27.16,"h":27.39,"l":26.79,"c":26.91,"v":2633900},{"d":"2023-08-18","o":26.5,"h":27.27,"l":26.38,"c":27.23,"v":2685900},{"d":"2023-08-21","o":27.28,"h":27.47,"l":26.74,"c":27.15,"v":2069800},{"d":"2023-08-22","o":27.15,"h":27.36,"l":25.99,"c":26.01,"v":3391900},{"d":"2023-08-23","o":26.14,"h":26.37,"l":25.91,"c":26.28,"v":1562300},{"d":"2023-08-24","o":25.98,"h":26.58,"l":25.88,"c":26.46,"v":3359600},{"d":"2023-08-25","o":26.43,"h":26.6,"l":25.81,"c":25.92,"v":2288700},{"d":"2023-08-28","o":26.18,"h":26.63,"l":25.9,"c":26,"v":2641200},{"d":"2023-08-29","o":26.08,"h":26.48,"l":25.9,"c":26.27,"v":1923400},{"d":"2023-08-30","o":26.25,"h":27.26,"l":26.16,"c":26.95,"v":3806200},{"d":"2023-08-31","o":26.88,"h":28.19,"l":26.83,"c":27.69,"v":6442900},{"d":"2023-09-01","o":28.17,"h":29.09,"l":28.11,"c":28.94,"v":5226800},{"d":"2023-09-05","o":29.54,"h":30.05,"l":28.32,"c":28.44,"v":7260700},{"d":"2023-09-06","o":28.19,"h":28.76,"l":27.64,"c":28,"v":4967500},{"d":"2023-09-07","o":27.69,"h":27.87,"l":27.08,"c":27.33,"v":5296900},{"d":"2023-09-08","o":27.43,"h":28.37,"l":27.15,"c":27.98,"v":4345200},{"d":"2023-09-11","o":28.25,"h":28.58,"l":28.09,"c":28.36,"v":4419400},{"d":"2023-09-12","o":28.63,"h":29.09,"l":28.29,"c":28.71,"v":5115400},{"d":"2023-09-13","o":28.93,"h":29.03,"l":28.08,"c":28.35,"v":5471300},{"d":"2023-09-14","o":28.83,"h":29.04,"l":28.34,"c":28.5,"v":5517900},{"d":"2023-09-15","o":28.33,"h":29.47,"l":28.29,"c":29.1,"v":43181700},{"d":"2023-09-18","o":28.63,"h":28.79,"l":28.3,"c":28.57,"v":4286800},{"d":"2023-09-19","o":28.7,"h":28.82,"l":28.27,"c":28.39,"v":3103600},{"d":"2023-09-20","o":28.63,"h":28.69,"l":27.58,"c":27.61,"v":3325200},{"d":"2023-09-21","o":27.37,"h":27.47,"l":27.03,"c":27.05,"v":5331700},{"d":"2023-09-22","o":27.04,"h":27.23,"l":26.68,"c":26.86,"v":3562300},{"d":"2023-09-25","o":26.66,"h":26.92,"l":26.44,"c":26.71,"v":3503200},{"d":"2023-09-26","o":26.51,"h":26.83,"l":26.13,"c":26.24,"v":3342300},{"d":"2023-09-27","o":26.41,"h":26.56,"l":25.94,"c":26.44,"v":3962500},{"d":"2023-09-28","o":26.41,"h":26.77,"l":26.19,"c":26.63,"v":3539700},{"d":"2023-09-29","o":26.79,"h":27.16,"l":26.6,"c":26.68,"v":3207600},{"d":"2023-10-02","o":26.58,"h":26.68,"l":25.53,"c":25.66,"v":5381000},{"d":"2023-10-03","o":25.46,"h":25.58,"l":24.76,"c":24.84,"v":4838400},{"d":"2023-10-04","o":24.94,"h":25.11,"l":24.37,"c":24.86,"v":3564300},{"d":"2023-10-05","o":24.64,"h":25.25,"l":24.54,"c":25.13,"v":4534300},{"d":"2023-10-06","o":24.77,"h":25.44,"l":24.36,"c":25.24,"v":3959900},{"d":"2023-10-09","o":24.98,"h":25.64,"l":24.96,"c":25.46,"v":2756900},{"d":"2023-10-10","o":25.77,"h":26.33,"l":25.7,"c":25.96,"v":4318700},{"d":"2023-10-11","o":24.99,"h":25.64,"l":24.5,"c":25.41,"v":8069900},{"d":"2023-10-12","o":25.5,"h":25.53,"l":24.52,"c":24.68,"v":5375700},{"d":"2023-10-13","o":24.84,"h":25.09,"l":24.33,"c":24.58,"v":3261200},{"d":"2023-10-16","o":24.9,"h":25.28,"l":24.62,"c":25.13,"v":4036800},{"d":"2023-10-17","o":24.82,"h":25.75,"l":24.82,"c":25.4,"v":8248000},{"d":"2023-10-18","o":25.33,"h":26.45,"l":24.58,"c":25.62,"v":8211200},{"d":"2023-10-19","o":25.34,"h":25.43,"l":24.59,"c":24.62,"v":7596200},{"d":"2023-10-20","o":24.36,"h":24.53,"l":23.92,"c":24.05,"v":5285000},{"d":"2023-10-23","o":23.83,"h":24.14,"l":23.29,"c":23.3,"v":6588900},{"d":"2023-10-24","o":23.41,"h":23.68,"l":22.76,"c":22.76,"v":4588900},{"d":"2023-10-25","o":22.54,"h":23.48,"l":22.54,"c":23.44,"v":5715300},{"d":"2023-10-26","o":23.45,"h":23.8,"l":23.26,"c":23.55,"v":4322600},{"d":"2023-10-27","o":23.66,"h":24.03,"l":23.42,"c":23.53,"v":4267600},{"d":"2023-10-30","o":23.76,"h":24.07,"l":23.47,"c":23.89,"v":3434000},{"d":"2023-10-31","o":23.64,"h":24.38,"l":23.52,"c":24.19,"v":5707400},{"d":"2023-11-01","o":24.14,"h":24.54,"l":23.96,"c":24.3,"v":5234600},{"d":"2023-11-02","o":24.72,"h":26.01,"l":24.72,"c":25.96,"v":4964800},{"d":"2023-11-03","o":26.58,"h":27.47,"l":26.56,"c":27.14,"v":5629300},{"d":"2023-11-06","o":27.15,"h":27.29,"l":26.24,"c":26.53,"v":3168000},{"d":"2023-11-07","o":26.34,"h":26.42,"l":26.11,"c":26.34,"v":3677300},{"d":"2023-11-08","o":26.29,"h":26.36,"l":25.94,"c":26.16,"v":4742100},{"d":"2023-11-09","o":26.23,"h":26.28,"l":25.6,"c":25.67,"v":3989400},{"d":"2023-11-10","o":25.79,"h":25.79,"l":25.16,"c":25.53,"v":3381300},{"d":"2023-11-13","o":25.44,"h":25.76,"l":25.23,"c":25.46,"v":3187700},{"d":"2023-11-14","o":26.43,"h":27.67,"l":26.43,"c":27.04,"v":5619600},{"d":"2023-11-15","o":27.1,"h":27.93,"l":27.06,"c":27.69,"v":3869900},{"d":"2023-11-16","o":27.65,"h":27.79,"l":26.99,"c":27.16,"v":3055900},{"d":"2023-11-17","o":27.46,"h":27.62,"l":27.17,"c":27.51,"v":2988800},{"d":"2023-11-20","o":27.45,"h":27.72,"l":27.24,"c":27.62,"v":1966500},{"d":"2023-11-21","o":27.41,"h":27.5,"l":26.83,"c":26.93,"v":3571400},{"d":"2023-11-22","o":27.13,"h":27.34,"l":26.91,"c":27.1,"v":2445500},{"d":"2023-11-24","o":27.16,"h":27.34,"l":26.97,"c":27.21,"v":944400},{"d":"2023-11-27","o":26.88,"h":27,"l":26.72,"c":26.76,"v":2711900},{"d":"2023-11-28","o":26.78,"h":27.92,"l":26.5,"c":27.9,"v":5516500},{"d":"2023-11-29","o":28.17,"h":28.95,"l":28,"c":28.64,"v":5335000},{"d":"2023-11-30","o":29.01,"h":29.63,"l":28.99,"c":29.22,"v":6008400},{"d":"2023-12-01","o":29.21,"h":30.91,"l":29.15,"c":30.86,"v":5271800},{"d":"2023-12-04","o":30.53,"h":31.23,"l":30.36,"c":30.78,"v":3877600},{"d":"2023-12-05","o":30.4,"h":30.98,"l":30.09,"c":30.81,"v":3669200},{"d":"2023-12-06","o":31.1,"h":31.71,"l":29.45,"c":29.55,"v":8178500},{"d":"2023-12-07","o":29.76,"h":29.76,"l":29.18,"c":29.37,"v":6813800},{"d":"2023-12-08","o":29.4,"h":30.19,"l":29.05,"c":30.08,"v":5396000},{"d":"2023-12-11","o":29.83,"h":30.31,"l":29.7,"c":30.02,"v":3495800},{"d":"2023-12-12","o":29.93,"h":30.33,"l":29.68,"c":30,"v":2888200},{"d":"2023-12-13","o":30.27,"h":32.56,"l":30.1,"c":32.5,"v":6526900},{"d":"2023-12-14","o":33.6,"h":34.91,"l":33.54,"c":34.78,"v":8557800},{"d":"2023-12-15","o":34.63,"h":35.17,"l":34.31,"c":34.88,"v":7438900},{"d":"2023-12-18","o":34.93,"h":34.93,"l":34.01,"c":34.04,"v":4213100},{"d":"2023-12-19","o":34.05,"h":34.84,"l":33.81,"c":34.75,"v":4630700},{"d":"2023-12-20","o":34.53,"h":35.44,"l":33.76,"c":33.88,"v":6419000},{"d":"2023-12-21","o":34.43,"h":34.83,"l":34.1,"c":34.27,"v":3730400},{"d":"2023-12-22","o":34.39,"h":34.63,"l":33.99,"c":34.32,"v":1809900},{"d":"2023-12-26","o":34.34,"h":34.81,"l":34.16,"c":34.69,"v":1827200},{"d":"2023-12-27","o":34.68,"h":34.87,"l":34.42,"c":34.86,"v":2245500},{"d":"2023-12-28","o":34.8,"h":35.14,"l":34.67,"c":35.12,"v":1724600},{"d":"2023-12-29","o":34.94,"h":35.06,"l":34.67,"c":34.92,"v":3631900},{"d":"2024-01-02","o":34.7,"h":35.51,"l":34.6,"c":35.36,"v":4701200},{"d":"2024-01-03","o":34.65,"h":35.19,"l":34.21,"c":34.65,"v":4718300},{"d":"2024-01-04","o":34.85,"h":35.06,"l":34.15,"c":34.27,"v":3736800},{"d":"2024-01-05","o":33.65,"h":35.44,"l":33.33,"c":35.18,"v":5646900},{"d":"2024-01-08","o":34.9,"h":35.34,"l":34.63,"c":34.72,"v":4122000},{"d":"2024-01-09","o":34.23,"h":34.58,"l":34.03,"c":34.12,"v":4068400},{"d":"2024-01-10","o":34,"h":34.17,"l":33.62,"c":33.96,"v":3416800},{"d":"2024-01-11","o":33.77,"h":33.77,"l":33.21,"c":33.58,"v":3018300},{"d":"2024-01-12","o":33.66,"h":33.85,"l":32.87,"c":33.03,"v":3364100},{"d":"2024-01-16","o":32.7,"h":33.11,"l":32.38,"c":33.04,"v":3012500},{"d":"2024-01-17","o":32.45,"h":32.73,"l":32.31,"c":32.55,"v":3791100},{"d":"2024-01-18","o":32.57,"h":32.61,"l":31.77,"c":32.13,"v":7479400},{"d":"2024-01-19","o":33,"h":35.88,"l":32.8,"c":35.57,"v":12418100},{"d":"2024-01-22","o":36,"h":36.72,"l":35.9,"c":36.32,"v":9067300},{"d":"2024-01-23","o":36.5,"h":36.77,"l":35.98,"c":36.55,"v":4594100},{"d":"2024-01-24","o":36.95,"h":37.1,"l":36.25,"c":36.48,"v":3940400},{"d":"2024-01-25","o":36.75,"h":37.02,"l":36.34,"c":36.9,"v":4442100},{"d":"2024-01-26","o":37,"h":37.89,"l":36.97,"c":37.62,"v":3147600},{"d":"2024-01-29","o":37.58,"h":37.78,"l":37.08,"c":37.74,"v":2799300},{"d":"2024-01-30","o":37.68,"h":38.03,"l":37.54,"c":37.58,"v":2095600},{"d":"2024-01-31","o":36.65,"h":37.69,"l":36.35,"c":36.68,"v":4303700},{"d":"2024-02-01","o":37.28,"h":37.44,"l":36.44,"c":37.09,"v":4648900},{"d":"2024-02-02","o":36.75,"h":36.75,"l":35.95,"c":36.4,"v":4232000},{"d":"2024-02-05","o":35.97,"h":35.97,"l":35.15,"c":35.76,"v":3939200},{"d":"2024-02-06","o":35.58,"h":36.03,"l":35.41,"c":35.87,"v":4761700},{"d":"2024-02-07","o":36,"h":36.18,"l":34.88,"c":35.68,"v":4481900},{"d":"2024-02-08","o":36.25,"h":36.52,"l":35.67,"c":36.19,"v":3041800},{"d":"2024-02-09","o":36.18,"h":36.44,"l":35.74,"c":36.09,"v":2936200},{"d":"2024-02-12","o":36.19,"h":37.22,"l":36.06,"c":37.03,"v":3113600},{"d":"2024-02-13","o":35.93,"h":35.93,"l":34.85,"c":35.34,"v":4950500},{"d":"2024-02-14","o":35.84,"h":36.15,"l":35.51,"c":36.04,"v":3121100},{"d":"2024-02-15","o":36.44,"h":37.17,"l":36.4,"c":36.81,"v":3578700},{"d":"2024-02-16","o":36.44,"h":36.6,"l":35.94,"c":35.98,"v":2456200},{"d":"2024-02-20","o":35.55,"h":37.19,"l":35.51,"c":36.69,"v":6384900},{"d":"2024-02-21","o":36.17,"h":36.44,"l":35.7,"c":36.3,"v":2892100},{"d":"2024-02-22","o":36.32,"h":36.66,"l":35.73,"c":36,"v":3855100},{"d":"2024-02-23","o":36.13,"h":36.42,"l":35.82,"c":36.21,"v":3047200},{"d":"2024-02-26","o":36,"h":37.03,"l":35.96,"c":36.04,"v":3679200},{"d":"2024-02-27","o":36.32,"h":36.64,"l":36.22,"c":36.6,"v":2282700},{"d":"2024-02-28","o":36.29,"h":36.73,"l":36.16,"c":36.23,"v":1681700},{"d":"2024-02-29","o":36.72,"h":37.23,"l":36.38,"c":36.99,"v":4096700},{"d":"2024-03-01","o":37.02,"h":37.49,"l":36.27,"c":37.33,"v":3973000},{"d":"2024-03-04","o":37.55,"h":37.89,"l":36.7,"c":36.87,"v":3349800},{"d":"2024-03-05","o":36.57,"h":37.34,"l":36.18,"c":36.5,"v":4582100},{"d":"2024-03-06","o":36.1,"h":36.3,"l":35.36,"c":36.06,"v":4588800},{"d":"2024-03-07","o":36.1,"h":36.73,"l":36.1,"c":36.54,"v":2730900},{"d":"2024-03-08","o":36.95,"h":37.83,"l":36.84,"c":37.43,"v":4764100},{"d":"2024-03-11","o":36.96,"h":37.7,"l":36.91,"c":37.47,"v":3203300},{"d":"2024-03-12","o":37.51,"h":38.31,"l":37.38,"c":38.12,"v":4978700},{"d":"2024-03-13","o":38.08,"h":38.44,"l":37.95,"c":38.37,"v":3381200},{"d":"2024-03-14","o":38.75,"h":38.94,"l":37.5,"c":37.59,"v":4869900},{"d":"2024-03-15","o":37.26,"h":37.93,"l":37.03,"c":37.62,"v":6807200},{"d":"2024-03-18","o":37.62,"h":38.02,"l":37.33,"c":37.98,"v":2782400},{"d":"2024-03-19","o":37.89,"h":38.28,"l":37.73,"c":37.87,"v":4225700},{"d":"2024-03-20","o":37.84,"h":39.99,"l":37.79,"c":39.95,"v":3445500},{"d":"2024-03-21","o":40.09,"h":41.56,"l":40.05,"c":40.6,"v":6351800},{"d":"2024-03-22","o":40.3,"h":40.57,"l":39.23,"c":39.29,"v":2704700},{"d":"2024-03-25","o":39.25,"h":39.79,"l":39.22,"c":39.43,"v":2200600},{"d":"2024-03-26","o":39.6,"h":39.64,"l":39.11,"c":39.18,"v":1533200},{"d":"2024-03-27","o":39.56,"h":39.83,"l":39.38,"c":39.81,"v":2218300},{"d":"2024-03-28","o":39.81,"h":40.71,"l":39.81,"c":40.59,"v":3562300},{"d":"2024-04-01","o":40.52,"h":40.54,"l":39.42,"c":39.59,"v":2411700},{"d":"2024-04-02","o":39.12,"h":39.35,"l":38.63,"c":39.02,"v":3775200},{"d":"2024-04-03","o":38.2,"h":39.21,"l":38.09,"c":39.04,"v":2212200},{"d":"2024-04-04","o":39.49,"h":39.9,"l":38.42,"c":38.48,"v":3167400},{"d":"2024-04-05","o":38.25,"h":38.87,"l":38.06,"c":38.38,"v":2109300},{"d":"2024-04-08","o":38.47,"h":38.88,"l":38.32,"c":38.57,"v":2673100},{"d":"2024-04-09","o":39.73,"h":39.79,"l":38.77,"c":39.15,"v":3481200},{"d":"2024-04-10","o":37.96,"h":38.02,"l":37.07,"c":37.89,"v":4304700},{"d":"2024-04-11","o":38.01,"h":38.51,"l":37.08,"c":38,"v":3322800},{"d":"2024-04-12","o":37.49,"h":37.99,"l":37.01,"c":37.23,"v":3156200},{"d":"2024-04-15","o":37.72,"h":37.88,"l":36.44,"c":36.59,"v":3918100},{"d":"2024-04-16","o":36.32,"h":36.4,"l":35.62,"c":35.96,"v":3100200},{"d":"2024-04-17","o":36.37,"h":36.83,"l":36.03,"c":36.27,"v":4402900},{"d":"2024-04-18","o":37.49,"h":39.48,"l":37.4,"c":38.71,"v":8370200},{"d":"2024-04-19","o":38.97,"h":39.33,"l":38.75,"c":39.05,"v":7236100},{"d":"2024-04-22","o":39.24,"h":39.88,"l":38.8,"c":39.74,"v":4131200},{"d":"2024-04-23","o":39.74,"h":40.28,"l":39.59,"c":39.71,"v":3969900},{"d":"2024-04-24","o":39.44,"h":39.96,"l":39.1,"c":39.76,"v":3367000},{"d":"2024-04-25","o":39.3,"h":39.58,"l":38.36,"c":39.14,"v":3433100},{"d":"2024-04-26","o":39.22,"h":39.69,"l":39.18,"c":39.3,"v":2147800},{"d":"2024-04-29","o":39.4,"h":39.62,"l":38.9,"c":39.16,"v":2698500},{"d":"2024-04-30","o":38.58,"h":38.99,"l":38.22,"c":38.35,"v":3898500},{"d":"2024-05-01","o":38.29,"h":39.36,"l":38.25,"c":38.56,"v":3633400},{"d":"2024-05-02","o":39.15,"h":39.24,"l":38.43,"c":38.8,"v":1912500},{"d":"2024-05-03","o":39.63,"h":39.93,"l":39.23,"c":39.37,"v":2608000},{"d":"2024-05-06","o":39.85,"h":40.03,"l":39.27,"c":39.9,"v":2848800},{"d":"2024-05-07","o":40,"h":40.08,"l":39.39,"c":39.4,"v":2213600},{"d":"2024-05-08","o":39.11,"h":39.51,"l":38.91,"c":39.48,"v":1789400},{"d":"2024-05-09","o":39.36,"h":39.77,"l":39.36,"c":39.75,"v":1326300},{"d":"2024-05-10","o":39.87,"h":40.03,"l":39.22,"c":39.41,"v":1334000},{"d":"2024-05-13","o":39.75,"h":40,"l":39.49,"c":39.66,"v":2053000},{"d":"2024-05-14","o":39.98,"h":40.89,"l":39.92,"c":40.78,"v":4653400},{"d":"2024-05-15","o":41.27,"h":41.77,"l":40.62,"c":41.1,"v":2813200},{"d":"2024-05-16","o":40.88,"h":41.09,"l":40.3,"c":40.38,"v":2656100},{"d":"2024-05-17","o":40.55,"h":40.61,"l":40.05,"c":40.12,"v":1389400},{"d":"2024-05-20","o":40.02,"h":40.26,"l":39.34,"c":39.44,"v":1857600},{"d":"2024-05-21","o":39.28,"h":39.61,"l":39.13,"c":39.36,"v":2024600},{"d":"2024-05-22","o":39.1,"h":39.48,"l":38,"c":39.1,"v":2253400},{"d":"2024-05-23","o":39.2,"h":39.2,"l":37.88,"c":38.36,"v":2975900},{"d":"2024-05-24","o":38.61,"h":39.16,"l":38.48,"c":38.8,"v":1844600},{"d":"2024-05-28","o":38.95,"h":39.01,"l":37.91,"c":38.12,"v":1641800},{"d":"2024-05-29","o":37.35,"h":38.07,"l":37.23,"c":37.89,"v":1215000},{"d":"2024-05-30","o":38.1,"h":38.35,"l":37.8,"c":38.3,"v":1153000},{"d":"2024-05-31","o":38.41,"h":38.98,"l":38.26,"c":38.97,"v":2665200},{"d":"2024-06-03","o":39.18,"h":39.27,"l":38.06,"c":38.66,"v":1759800},{"d":"2024-06-04","o":38.04,"h":38.58,"l":37.76,"c":37.94,"v":2161200},{"d":"2024-06-05","o":38.18,"h":38.31,"l":37.71,"c":38.25,"v":1416700},{"d":"2024-06-06","o":38.35,"h":38.67,"l":38.1,"c":38.46,"v":1958000},{"d":"2024-06-07","o":38.26,"h":38.71,"l":38.04,"c":38.64,"v":2127400},{"d":"2024-06-10","o":38.38,"h":38.78,"l":38.07,"c":38.56,"v":2201400},{"d":"2024-06-11","o":39.8,"h":39.8,"l":38.52,"c":38.57,"v":3567400},{"d":"2024-06-12","o":39.91,"h":40.73,"l":39.73,"c":39.94,"v":3490900},{"d":"2024-06-13","o":39.76,"h":39.89,"l":39.17,"c":39.77,"v":2587600},{"d":"2024-06-14","o":39.18,"h":39.5,"l":38.6,"c":38.78,"v":1769200},{"d":"2024-06-17","o":38.76,"h":39.77,"l":38.5,"c":39.75,"v":2019300},{"d":"2024-06-18","o":39.77,"h":40.25,"l":39.66,"c":40.05,"v":1547600},{"d":"2024-06-20","o":39.91,"h":40.01,"l":39.57,"c":39.99,"v":1592000},{"d":"2024-06-21","o":40.11,"h":40.12,"l":39.56,"c":39.82,"v":2776600},{"d":"2024-06-24","o":40.05,"h":41.13,"l":39.82,"c":40.4,"v":2721800},{"d":"2024-06-25","o":40.39,"h":40.39,"l":39.65,"c":39.69,"v":2133200},{"d":"2024-06-26","o":39.44,"h":39.88,"l":39.1,"c":39.83,"v":2374700},{"d":"2024-06-27","o":39.56,"h":39.93,"l":39.26,"c":39.59,"v":1894500},{"d":"2024-06-28","o":39.97,"h":40.59,"l":39.5,"c":39.67,"v":6201700},{"d":"2024-07-01","o":39.71,"h":40.06,"l":39.2,"c":39.26,"v":2777800},{"d":"2024-07-02","o":39.17,"h":40.4,"l":39.04,"c":40.31,"v":2916500},{"d":"2024-07-03","o":40.49,"h":41.1,"l":40.14,"c":40.45,"v":1143000},{"d":"2024-07-05","o":40.21,"h":40.65,"l":39.47,"c":39.84,"v":5184700},{"d":"2024-07-08","o":40.53,"h":41.02,"l":40.38,"c":40.5,"v":2289600},{"d":"2024-07-09","o":40.34,"h":41.68,"l":40.22,"c":41.03,"v":3481000},{"d":"2024-07-10","o":41.05,"h":41.44,"l":40.74,"c":41.25,"v":2468400},{"d":"2024-07-11","o":42.11,"h":42.64,"l":41.9,"c":42.3,"v":3182900},{"d":"2024-07-12","o":42.43,"h":42.92,"l":42.17,"c":42.88,"v":2397500},{"d":"2024-07-15","o":43.26,"h":44.15,"l":43.25,"c":43.78,"v":3510500},{"d":"2024-07-16","o":43.7,"h":44.5,"l":43.5,"c":44.46,"v":3943600},{"d":"2024-07-17","o":42.51,"h":44.21,"l":41.89,"c":43.43,"v":6654400},{"d":"2024-07-18","o":43.43,"h":43.86,"l":42.41,"c":42.44,"v":4861700},{"d":"2024-07-19","o":42.43,"h":42.66,"l":41.77,"c":41.86,"v":2248700},{"d":"2024-07-22","o":41.89,"h":42.22,"l":41.13,"c":41.93,"v":2032400},{"d":"2024-07-23","o":41.79,"h":42.79,"l":41.6,"c":42.28,"v":2262900},{"d":"2024-07-24","o":42.05,"h":42.84,"l":41.97,"c":42.24,"v":1956100},{"d":"2024-07-25","o":42.34,"h":43.96,"l":42.17,"c":43.35,"v":3023900},{"d":"2024-07-26","o":43.93,"h":44.24,"l":43.64,"c":43.99,"v":1988200},{"d":"2024-07-29","o":44.22,"h":44.31,"l":43.69,"c":44.16,"v":1455900},{"d":"2024-07-30","o":44.48,"h":45.25,"l":44.22,"c":44.53,"v":2053700},{"d":"2024-07-31","o":44.88,"h":45.46,"l":44.49,"c":45.01,"v":2952500},{"d":"2024-08-01","o":44.89,"h":45.1,"l":42.1,"c":42.55,"v":3011700},{"d":"2024-08-02","o":41.54,"h":41.69,"l":40.13,"c":40.67,"v":4032300},{"d":"2024-08-05","o":38.42,"h":40.18,"l":37.9,"c":39.52,"v":3289200},{"d":"2024-08-06","o":39.42,"h":40.77,"l":39.07,"c":40.02,"v":3299000},{"d":"2024-08-07","o":40.83,"h":41.33,"l":39.55,"c":39.56,"v":2292500},{"d":"2024-08-08","o":40,"h":40.6,"l":39.72,"c":40.42,"v":1602300},{"d":"2024-08-09","o":40.57,"h":40.8,"l":40.19,"c":40.55,"v":1322700},{"d":"2024-08-12","o":40.77,"h":41.03,"l":40.19,"c":40.31,"v":1577800},{"d":"2024-08-13","o":40.64,"h":41.14,"l":40.14,"c":40.86,"v":1590900},{"d":"2024-08-14","o":41.34,"h":41.49,"l":40.53,"c":41.06,"v":1535400},{"d":"2024-08-15","o":41.84,"h":42.33,"l":41.06,"c":41.61,"v":2371700},{"d":"2024-08-16","o":41.34,"h":42.06,"l":41.34,"c":42.03,"v":1925400},{"d":"2024-08-19","o":42.03,"h":43.01,"l":42.03,"c":42.77,"v":2061300},{"d":"2024-08-20","o":42.58,"h":42.77,"l":41.99,"c":42.04,"v":1663400},{"d":"2024-08-21","o":42.25,"h":42.39,"l":41.41,"c":41.77,"v":1522200},{"d":"2024-08-22","o":41.77,"h":42.18,"l":41.52,"c":41.89,"v":1357100},{"d":"2024-08-23","o":42.34,"h":43.59,"l":42.02,"c":43.58,"v":2043600},{"d":"2024-08-26","o":43.77,"h":43.86,"l":42.79,"c":42.88,"v":2483800},{"d":"2024-08-27","o":42.68,"h":43.18,"l":42.52,"c":42.93,"v":2303900},{"d":"2024-08-28","o":42.63,"h":42.95,"l":42.21,"c":42.5,"v":2415900},{"d":"2024-08-29","o":42.76,"h":42.86,"l":41.82,"c":42.46,"v":3884600},{"d":"2024-08-30","o":42.62,"h":43.22,"l":42.45,"c":43.19,"v":3637200},{"d":"2024-09-03","o":42.82,"h":43.12,"l":41.74,"c":41.91,"v":3342100},{"d":"2024-09-04","o":41.86,"h":42.41,"l":41.37,"c":41.58,"v":3272000},{"d":"2024-09-05","o":41.91,"h":41.91,"l":40.58,"c":40.94,"v":2649200},{"d":"2024-09-06","o":40.9,"h":41.27,"l":39.06,"c":39.56,"v":6049200},{"d":"2024-09-09","o":39.82,"h":40.12,"l":39.47,"c":39.66,"v":3676400},{"d":"2024-09-10","o":35.41,"h":36,"l":31.95,"c":32.67,"v":27135000},{"d":"2024-09-11","o":32.32,"h":33.29,"l":31.98,"c":32.87,"v":10088000},{"d":"2024-09-12","o":32.69,"h":33.19,"l":32.28,"c":32.85,"v":5786000},{"d":"2024-09-13","o":33,"h":33.71,"l":32.64,"c":32.97,"v":5233200},{"d":"2024-09-16","o":32.51,"h":33.58,"l":32.51,"c":33.03,"v":5514100},{"d":"2024-09-17","o":33.23,"h":34.69,"l":33.23,"c":33.76,"v":5275900},{"d":"2024-09-18","o":33.74,"h":34.86,"l":33.7,"c":34.05,"v":6085900},{"d":"2024-09-19","o":34.61,"h":35.22,"l":34.19,"c":34.96,"v":5480800},{"d":"2024-09-20","o":34.92,"h":35.05,"l":34.24,"c":34.48,"v":4588600},{"d":"2024-09-23","o":34.51,"h":35.12,"l":33.97,"c":33.99,"v":3925300},{"d":"2024-09-24","o":34.13,"h":34.29,"l":33.74,"c":34.18,"v":3554100},{"d":"2024-09-25","o":34.2,"h":34.78,"l":34.06,"c":34.62,"v":3993700},{"d":"2024-09-26","o":34.48,"h":34.88,"l":34.03,"c":34.82,"v":3265000},{"d":"2024-09-27","o":35.24,"h":35.47,"l":34.86,"c":34.97,"v":2410100},{"d":"2024-09-30","o":34.93,"h":35.59,"l":34.7,"c":35.59,"v":3169800},{"d":"2024-10-01","o":35.31,"h":35.48,"l":34.37,"c":34.71,"v":3043100},{"d":"2024-10-02","o":34.66,"h":35.06,"l":34.36,"c":34.54,"v":1843400},{"d":"2024-10-03","o":34.25,"h":34.66,"l":34.05,"c":34.46,"v":2139300},{"d":"2024-10-04","o":35.28,"h":35.5,"l":34.83,"c":35.12,"v":2563100},{"d":"2024-10-07","o":35.11,"h":35.48,"l":34.88,"c":35.2,"v":3600800},{"d":"2024-10-08","o":35.14,"h":35.29,"l":34.45,"c":34.88,"v":2046400},{"d":"2024-10-09","o":34.88,"h":35.35,"l":34.7,"c":35.31,"v":2782600},{"d":"2024-10-10","o":35.08,"h":35.74,"l":34.87,"c":35.11,"v":4025100},{"d":"2024-10-11","o":35.26,"h":35.81,"l":35.26,"c":35.66,"v":4719500},{"d":"2024-10-14","o":35.54,"h":36.03,"l":35.22,"c":35.79,"v":4189100},{"d":"2024-10-15","o":36,"h":36.28,"l":34.91,"c":34.97,"v":7670300},{"d":"2024-10-16","o":35.56,"h":36,"l":35.2,"c":35.94,"v":5597100},{"d":"2024-10-17","o":35.85,"h":36.06,"l":35.65,"c":35.84,"v":5118000},{"d":"2024-10-18","o":32.9,"h":35.58,"l":32.86,"c":35.01,"v":9150000},{"d":"2024-10-21","o":35.22,"h":35.77,"l":34.4,"c":34.67,"v":5848600},{"d":"2024-10-22","o":34.52,"h":35.08,"l":34.52,"c":34.72,"v":3151800},{"d":"2024-10-23","o":34.5,"h":34.84,"l":34.26,"c":34.44,"v":2815400},{"d":"2024-10-24","o":34.63,"h":34.63,"l":34.06,"c":34.49,"v":2285700},{"d":"2024-10-25","o":34.67,"h":35.37,"l":34.37,"c":34.42,"v":2541400},{"d":"2024-10-28","o":34.59,"h":35.21,"l":34.46,"c":35.12,"v":2122800},{"d":"2024-10-29","o":34.85,"h":35.34,"l":34.6,"c":35.1,"v":2157900},{"d":"2024-10-30","o":35.27,"h":36.62,"l":35.22,"c":36.1,"v":3332100},{"d":"2024-10-31","o":36.16,"h":36.16,"l":35.04,"c":35.05,"v":2065200},{"d":"2024-11-01","o":34.81,"h":35.13,"l":34.52,"c":34.57,"v":2380400},{"d":"2024-11-04","o":34.57,"h":34.71,"l":34.21,"c":34.25,"v":2025500},{"d":"2024-11-05","o":34.34,"h":35.33,"l":34.31,"c":35.22,"v":2189400},{"d":"2024-11-06","o":36.86,"h":37.87,"l":36.04,"c":37.87,"v":6700700},{"d":"2024-11-07","o":37.46,"h":38.22,"l":37.07,"c":38.02,"v":3972000},{"d":"2024-11-08","o":38.04,"h":38.14,"l":37.33,"c":37.56,"v":2714100},{"d":"2024-11-11","o":38.1,"h":38.32,"l":37.49,"c":37.55,"v":2431700},{"d":"2024-11-12","o":37.12,"h":37.66,"l":36.63,"c":36.66,"v":2602100},{"d":"2024-11-13","o":36.9,"h":37.18,"l":36.47,"c":36.58,"v":2182600},{"d":"2024-11-14","o":36.7,"h":36.81,"l":35.04,"c":36.22,"v":5088500},{"d":"2024-11-15","o":36.38,"h":36.7,"l":35.93,"c":36.22,"v":2165800},{"d":"2024-11-18","o":36.27,"h":36.4,"l":35.61,"c":35.71,"v":2958600},{"d":"2024-11-19","o":35.28,"h":35.71,"l":35.18,"c":35.57,"v":2601300},{"d":"2024-11-20","o":35.54,"h":35.84,"l":35.3,"c":35.53,"v":2041000},{"d":"2024-11-21","o":35.66,"h":37.46,"l":35.56,"c":37.19,"v":3772000},{"d":"2024-11-22","o":37.02,"h":39.12,"l":37.02,"c":37.85,"v":4469100},{"d":"2024-11-25","o":38.28,"h":39.41,"l":38.21,"c":38.98,"v":4352400},{"d":"2024-11-26","o":38.68,"h":39.44,"l":38.42,"c":39.42,"v":2988700},{"d":"2024-11-27","o":39.5,"h":39.85,"l":38.96,"c":39.49,"v":2939600},{"d":"2024-11-29","o":39.91,"h":40.19,"l":39.77,"c":39.98,"v":1866600},{"d":"2024-12-02","o":39.91,"h":39.91,"l":39.04,"c":39.2,"v":3772100},{"d":"2024-12-03","o":39.48,"h":39.5,"l":38.77,"c":39.11,"v":2353700},{"d":"2024-12-04","o":39.1,"h":39.21,"l":38.36,"c":38.84,"v":2167300},{"d":"2024-12-05","o":38.36,"h":39.05,"l":38.17,"c":38.37,"v":2499800},{"d":"2024-12-06","o":38.6,"h":38.75,"l":37.81,"c":38.55,"v":3374900},{"d":"2024-12-09","o":39.36,"h":39.64,"l":38.25,"c":38.37,"v":3594700},{"d":"2024-12-10","o":38.68,"h":38.92,"l":38.13,"c":38.55,"v":2415200},{"d":"2024-12-11","o":38.79,"h":38.84,"l":37.65,"c":38.42,"v":6531300},{"d":"2024-12-12","o":38.21,"h":38.72,"l":37.51,"c":37.52,"v":3422700},{"d":"2024-12-13","o":37.56,"h":37.9,"l":37.25,"c":37.68,"v":2415000},{"d":"2024-12-16","o":37.57,"h":37.83,"l":37.37,"c":37.59,"v":2090100},{"d":"2024-12-17","o":37.31,"h":37.44,"l":36.59,"c":36.59,"v":3706400},{"d":"2024-12-18","o":36.9,"h":37.12,"l":34.54,"c":34.61,"v":3399400},{"d":"2024-12-19","o":35.16,"h":35.46,"l":34.26,"c":34.63,"v":3700400},{"d":"2024-12-20","o":34.49,"h":35.36,"l":34.25,"c":34.86,"v":5073700},{"d":"2024-12-23","o":34.7,"h":35.29,"l":34.57,"c":35.26,"v":2875400},{"d":"2024-12-24","o":35.28,"h":35.78,"l":35.11,"c":35.75,"v":905500},{"d":"2024-12-26","o":35.51,"h":36.09,"l":35.47,"c":36.01,"v":1071200},{"d":"2024-12-27","o":35.67,"h":36.26,"l":35.5,"c":35.65,"v":1286800},{"d":"2024-12-30","o":35.32,"h":35.92,"l":35.08,"c":35.7,"v":1291500},{"d":"2024-12-31","o":35.83,"h":36.38,"l":35.81,"c":36.01,"v":1207500},{"d":"2025-01-02","o":36.41,"h":36.77,"l":35.59,"c":35.76,"v":2466100},{"d":"2025-01-03","o":36,"h":36.12,"l":34.93,"c":35.85,"v":2093300},{"d":"2025-01-06","o":36.63,"h":36.85,"l":36.07,"c":36.21,"v":2799500},{"d":"2025-01-07","o":36.67,"h":36.78,"l":35.53,"c":35.78,"v":3689500},{"d":"2025-01-08","o":35.16,"h":36.18,"l":35.12,"c":35.61,"v":3967400},{"d":"2025-01-10","o":35.12,"h":35.2,"l":34.12,"c":34.19,"v":2371300},{"d":"2025-01-13","o":33.95,"h":35.05,"l":33.7,"c":34.96,"v":2465900},{"d":"2025-01-14","o":35.17,"h":35.44,"l":34.88,"c":35.32,"v":1749500},{"d":"2025-01-15","o":36.72,"h":37.17,"l":36.51,"c":37.13,"v":2820000},{"d":"2025-01-16","o":37.07,"h":37.54,"l":36.94,"c":37.37,"v":4392600},{"d":"2025-01-17","o":37.39,"h":37.74,"l":36.89,"c":36.93,"v":5100200},{"d":"2025-01-21","o":37.14,"h":38.24,"l":36.85,"c":38.18,"v":7981300},{"d":"2025-01-22","o":41.38,"h":41.49,"l":39.13,"c":39.65,"v":11371700},{"d":"2025-01-23","o":38.82,"h":40.33,"l":38.44,"c":40.09,"v":5699900},{"d":"2025-01-24","o":40.03,"h":40.03,"l":38.83,"c":39.01,"v":6020800},{"d":"2025-01-27","o":38.98,"h":39.53,"l":38.75,"c":39.23,"v":3095600},{"d":"2025-01-28","o":39.71,"h":40,"l":38.6,"c":39.06,"v":2923300},{"d":"2025-01-29","o":38.95,"h":39.59,"l":38.66,"c":38.91,"v":2328500},{"d":"2025-01-30","o":40,"h":40.5,"l":39.58,"c":39.84,"v":3363500},{"d":"2025-01-31","o":39.55,"h":39.82,"l":38.78,"c":38.97,"v":3225700},{"d":"2025-02-03","o":37.82,"h":38.63,"l":37.53,"c":38.11,"v":4720400},{"d":"2025-02-04","o":38.02,"h":38.54,"l":38.02,"c":38.18,"v":2183900},{"d":"2025-02-05","o":38.43,"h":38.54,"l":37.81,"c":38.22,"v":3526900},{"d":"2025-02-06","o":38.5,"h":38.5,"l":37.93,"c":38.25,"v":3019200},{"d":"2025-02-07","o":38.35,"h":38.89,"l":38.25,"c":38.3,"v":2602100},{"d":"2025-02-10","o":38.46,"h":38.69,"l":37.3,"c":37.8,"v":4530800},{"d":"2025-02-11","o":37.6,"h":38.17,"l":37.6,"c":38,"v":2067700},{"d":"2025-02-12","o":37.67,"h":37.67,"l":36.75,"c":37.23,"v":2483800},{"d":"2025-02-13","o":37.3,"h":37.62,"l":37,"c":37.3,"v":2869200},{"d":"2025-02-14","o":37.44,"h":38.52,"l":37.28,"c":38.38,"v":2503900},{"d":"2025-02-18","o":38.53,"h":39.24,"l":38.41,"c":39.22,"v":3104200},{"d":"2025-02-19","o":38.95,"h":39.45,"l":38.56,"c":39.1,"v":2661500},{"d":"2025-02-20","o":39.12,"h":39.15,"l":38.17,"c":38.92,"v":3633200},{"d":"2025-02-21","o":39.01,"h":39.13,"l":37.49,"c":37.49,"v":2622900},{"d":"2025-02-24","o":37.7,"h":37.79,"l":36.73,"c":36.9,"v":2933600},{"d":"2025-02-25","o":36.98,"h":37.44,"l":36.46,"c":36.47,"v":3945100},{"d":"2025-02-26","o":36.73,"h":37.26,"l":36.51,"c":36.89,"v":2977200},{"d":"2025-02-27","o":36.95,"h":37.31,"l":36.4,"c":36.71,"v":2284400},{"d":"2025-02-28","o":36.69,"h":37.26,"l":36.54,"c":37.1,"v":3037700},{"d":"2025-03-03","o":37.31,"h":37.49,"l":34.96,"c":35.21,"v":3255500},{"d":"2025-03-04","o":34.62,"h":35.49,"l":33.26,"c":34.85,"v":7152800},{"d":"2025-03-05","o":34.95,"h":35.7,"l":34.5,"c":35.5,"v":5680400},{"d":"2025-03-06","o":34.85,"h":35.91,"l":34.41,"c":35.01,"v":3797200},{"d":"2025-03-07","o":34.92,"h":34.92,"l":33.27,"c":34.65,"v":4762900},{"d":"2025-03-10","o":33.89,"h":33.97,"l":32.79,"c":33.5,"v":5375000},{"d":"2025-03-11","o":33.08,"h":34.06,"l":32.97,"c":33.45,"v":3913200},{"d":"2025-03-12","o":33.79,"h":34.18,"l":33.25,"c":33.9,"v":4145900},{"d":"2025-03-13","o":34.04,"h":34.25,"l":32.66,"c":32.99,"v":2778800},{"d":"2025-03-14","o":33.58,"h":34.21,"l":33.26,"c":34.08,"v":3095800},{"d":"2025-03-17","o":33.86,"h":34.66,"l":33.74,"c":34.45,"v":4221600},{"d":"2025-03-18","o":34.46,"h":34.83,"l":34.1,"c":34.7,"v":4559500},{"d":"2025-03-19","o":34.79,"h":35.68,"l":34.61,"c":35.46,"v":3346600},{"d":"2025-03-20","o":35.02,"h":36.5,"l":35.02,"c":36.12,"v":5225500},{"d":"2025-03-21","o":35.91,"h":36.75,"l":35.55,"c":36.44,"v":13527700},{"d":"2025-03-24","o":37.45,"h":38.04,"l":36.97,"c":37.88,"v":4030000},{"d":"2025-03-25","o":37.35,"h":37.94,"l":37.13,"c":37.44,"v":5049800},{"d":"2025-03-26","o":37.55,"h":37.64,"l":36.34,"c":36.78,"v":4056900},{"d":"2025-03-27","o":36.49,"h":37.56,"l":36.21,"c":37.32,"v":4132600},{"d":"2025-03-28","o":37.11,"h":38.18,"l":36.81,"c":37.45,"v":6160300},{"d":"2025-03-31","o":36.73,"h":37.15,"l":36.07,"c":36.47,"v":5317700},{"d":"2025-04-01","o":36.6,"h":37.25,"l":36.07,"c":36.69,"v":3943700},{"d":"2025-04-02","o":36.11,"h":37.29,"l":36.02,"c":37.02,"v":2749400},{"d":"2025-04-03","o":35.2,"h":35.22,"l":32.88,"c":33,"v":7592100},{"d":"2025-04-04","o":31.37,"h":32.51,"l":30.06,"c":32.12,"v":9357100},{"d":"2025-04-07","o":30.3,"h":33.17,"l":30.2,"c":31.34,"v":9190100},{"d":"2025-04-08","o":32.81,"h":33.29,"l":30.12,"c":30.57,"v":6393600},{"d":"2025-04-09","o":29.95,"h":34.2,"l":29.52,"c":33.73,"v":7774800},{"d":"2025-04-10","o":32.9,"h":33,"l":30.98,"c":31.99,"v":4090300},{"d":"2025-04-11","o":31.79,"h":31.94,"l":30.26,"c":31.8,"v":6339000},{"d":"2025-04-14","o":32.72,"h":32.72,"l":31.74,"c":32.21,"v":2636700},{"d":"2025-04-15","o":32.3,"h":32.83,"l":32.16,"c":32.33,"v":3098600},{"d":"2025-04-16","o":32.04,"h":32.81,"l":31.77,"c":32.18,"v":5114100},{"d":"2025-04-17","o":32.57,"h":32.86,"l":31.05,"c":31.63,"v":8043900},{"d":"2025-04-21","o":31.2,"h":31.63,"l":29.91,"c":30.09,"v":5039700},{"d":"2025-04-22","o":30.49,"h":31.63,"l":30.38,"c":31.41,"v":4123700},{"d":"2025-04-23","o":32.73,"h":33.76,"l":31.89,"c":32.06,"v":6501700},{"d":"2025-04-24","o":32.46,"h":33.34,"l":32.15,"c":33.19,"v":4726900},{"d":"2025-04-25","o":32.9,"h":33.3,"l":32.86,"c":32.92,"v":4238100},{"d":"2025-04-28","o":32.96,"h":33.6,"l":32.93,"c":33.21,"v":2917600},{"d":"2025-04-29","o":32.98,"h":33.19,"l":32.41,"c":32.9,"v":3685100},{"d":"2025-04-30","o":32.04,"h":32.71,"l":31.45,"c":32.66,"v":4300700},{"d":"2025-05-01","o":32.46,"h":32.81,"l":32.07,"c":32.29,"v":2513200},{"d":"2025-05-02","o":32.79,"h":33.4,"l":32.52,"c":33.21,"v":2263500},{"d":"2025-05-05","o":32.84,"h":33.6,"l":32.51,"c":33.02,"v":2681800},{"d":"2025-05-06","o":32.51,"h":32.88,"l":32.35,"c":32.54,"v":3076000},{"d":"2025-05-07","o":32.71,"h":33.05,"l":32.28,"c":32.51,"v":2170000},{"d":"2025-05-08","o":32.95,"h":33.76,"l":32.73,"c":33.5,"v":2519400},{"d":"2025-05-09","o":33.66,"h":34.68,"l":33.57,"c":34.61,"v":4654700},{"d":"2025-05-12","o":36.6,"h":37.19,"l":35.92,"c":36.4,"v":4355200},{"d":"2025-05-13","o":36.65,"h":36.89,"l":36.17,"c":36.65,"v":2462700},{"d":"2025-05-14","o":36.5,"h":36.64,"l":35.75,"c":35.78,"v":3216200},{"d":"2025-05-15","o":35.53,"h":35.78,"l":35.23,"c":35.75,"v":2431400},{"d":"2025-05-16","o":35.9,"h":36.24,"l":35.37,"c":36.03,"v":2399400},{"d":"2025-05-19","o":35.53,"h":36.24,"l":35.41,"c":36.09,"v":1692600},{"d":"2025-05-20","o":35.9,"h":36.03,"l":35.58,"c":35.66,"v":2303500},{"d":"2025-05-21","o":35.28,"h":35.38,"l":33.9,"c":33.93,"v":3758500},{"d":"2025-05-22","o":33.87,"h":34.13,"l":33.61,"c":33.93,"v":3218900},{"d":"2025-05-23","o":32.97,"h":33.77,"l":32.5,"c":33.58,"v":2828400},{"d":"2025-05-27","o":34,"h":34.79,"l":33.81,"c":34.78,"v":3572900},{"d":"2025-05-28","o":34.76,"h":35.06,"l":34.4,"c":34.9,"v":3653400},{"d":"2025-05-29","o":35.28,"h":35.43,"l":34.87,"c":35.28,"v":4042700},{"d":"2025-05-30","o":35.1,"h":35.53,"l":34.62,"c":35,"v":23889900},{"d":"2025-06-02","o":34.9,"h":35.26,"l":34.3,"c":35.24,"v":4122600},{"d":"2025-06-03","o":35.24,"h":35.79,"l":34.71,"c":35.67,"v":5536300},{"d":"2025-06-04","o":35.69,"h":35.9,"l":35.24,"c":35.34,"v":6260400},{"d":"2025-06-05","o":35.32,"h":35.52,"l":34.74,"c":35.2,"v":2835000},{"d":"2025-06-06","o":35.8,"h":36.33,"l":35.71,"c":36.3,"v":3036400},{"d":"2025-06-09","o":36.8,"h":36.98,"l":36.3,"c":36.6,"v":3267200},{"d":"2025-06-10","o":36.67,"h":36.89,"l":36.28,"c":36.79,"v":3135800},{"d":"2025-06-11","o":37.01,"h":38.05,"l":36.95,"c":37.4,"v":5846400},{"d":"2025-06-12","o":37.04,"h":37.09,"l":36.52,"c":36.79,"v":3993200},{"d":"2025-06-13","o":36.25,"h":36.74,"l":35.9,"c":36.02,"v":2836400},{"d":"2025-06-16","o":36.38,"h":36.7,"l":36.12,"c":36.62,"v":2318300},{"d":"2025-06-17","o":36.33,"h":36.58,"l":35.94,"c":36.13,"v":3503400},{"d":"2025-06-18","o":36.15,"h":37.16,"l":36,"c":36.84,"v":2865100},{"d":"2025-06-20","o":37.14,"h":37.29,"l":36.88,"c":36.94,"v":3170100},{"d":"2025-06-23","o":36.65,"h":37.04,"l":36.1,"c":37.01,"v":2135700},{"d":"2025-06-24","o":37.47,"h":37.99,"l":37.15,"c":37.95,"v":4277900},{"d":"2025-06-25","o":37.94,"h":38.17,"l":37.67,"c":38.15,"v":2152900},{"d":"2025-06-26","o":38.38,"h":39.04,"l":38.12,"c":38.78,"v":3436100},{"d":"2025-06-27","o":38.87,"h":39.32,"l":38.6,"c":38.91,"v":4134200},{"d":"2025-06-30","o":39.06,"h":39.35,"l":38.74,"c":38.95,"v":2839200},{"d":"2025-07-01","o":38.91,"h":40.36,"l":38.67,"c":40.21,"v":4166700},{"d":"2025-07-02","o":40.4,"h":40.91,"l":40.06,"c":40.9,"v":2679000},{"d":"2025-07-03","o":41,"h":41.26,"l":40.97,"c":41.21,"v":1977600},{"d":"2025-07-07","o":40.8,"h":41.28,"l":40.04,"c":40.41,"v":2752100},{"d":"2025-07-08","o":40.77,"h":41.1,"l":40.31,"c":40.35,"v":2917200},{"d":"2025-07-09","o":40.78,"h":40.88,"l":40.22,"c":40.37,"v":2594000},{"d":"2025-07-10","o":40.58,"h":40.76,"l":40.28,"c":40.52,"v":3781400},{"d":"2025-07-11","o":40.22,"h":40.59,"l":39.94,"c":40.44,"v":2608300},{"d":"2025-07-14","o":40.55,"h":40.88,"l":40.34,"c":40.65,"v":2853700},{"d":"2025-07-15","o":40.63,"h":40.79,"l":39.02,"c":39.04,"v":2982400},{"d":"2025-07-16","o":39.23,"h":39.48,"l":38.71,"c":39.33,"v":2562100},{"d":"2025-07-17","o":39.25,"h":40.29,"l":39.2,"c":40.24,"v":3702300},{"d":"2025-07-18","o":39.98,"h":40.43,"l":38.51,"c":39.88,"v":5850500},{"d":"2025-07-21","o":39.73,"h":39.97,"l":38.39,"c":38.85,"v":6676200},{"d":"2025-07-22","o":38.69,"h":39.35,"l":38.5,"c":38.84,"v":4156800},{"d":"2025-07-23","o":39.31,"h":39.51,"l":38.87,"c":39.44,"v":4673100},{"d":"2025-07-24","o":39.45,"h":39.45,"l":38.34,"c":38.38,"v":3172800},{"d":"2025-07-25","o":38.51,"h":38.6,"l":37.83,"c":38.54,"v":2691700},{"d":"2025-07-28","o":38.58,"h":38.85,"l":38.26,"c":38.82,"v":2743200},{"d":"2025-07-29","o":39.11,"h":39.18,"l":38.35,"c":38.51,"v":2976000},{"d":"2025-07-30","o":38.66,"h":38.78,"l":37.9,"c":38.26,"v":2904100},{"d":"2025-07-31","o":38.39,"h":38.46,"l":37.71,"c":37.85,"v":2625200},{"d":"2025-08-01","o":37.01,"h":37.15,"l":36.11,"c":37.03,"v":3526200},{"d":"2025-08-04","o":37.23,"h":37.45,"l":36.89,"c":37.44,"v":3788700},{"d":"2025-08-05","o":37.58,"h":37.73,"l":36.83,"c":37.24,"v":1988600},{"d":"2025-08-06","o":37.36,"h":37.72,"l":37.21,"c":37.22,"v":2390700},{"d":"2025-08-07","o":37.62,"h":37.7,"l":36.71,"c":36.95,"v":2333100},{"d":"2025-08-08","o":37.3,"h":37.53,"l":36.79,"c":37.48,"v":1813300},{"d":"2025-08-11","o":37.52,"h":37.72,"l":37.22,"c":37.22,"v":2021400},{"d":"2025-08-12","o":37.6,"h":38.39,"l":37.54,"c":38.31,"v":2339300},{"d":"2025-08-13","o":38.5,"h":38.93,"l":38.42,"c":38.89,"v":3398400},{"d":"2025-08-14","o":38.5,"h":38.9,"l":38.14,"c":38.89,"v":2252200},{"d":"2025-08-15","o":39,"h":39.2,"l":38.48,"c":38.85,"v":3697800},{"d":"2025-08-18","o":38.78,"h":38.88,"l":38.28,"c":38.4,"v":2435300},{"d":"2025-08-19","o":38.42,"h":38.8,"l":38.17,"c":38.27,"v":1775900},{"d":"2025-08-20","o":38.21,"h":38.39,"l":37.8,"c":38.24,"v":2047500},{"d":"2025-08-21","o":38,"h":38.5,"l":37.62,"c":38.45,"v":1737900},{"d":"2025-08-22","o":38.7,"h":40.79,"l":38.64,"c":40.58,"v":4048300},{"d":"2025-08-25","o":40.51,"h":40.84,"l":40.26,"c":40.72,"v":3028200},{"d":"2025-08-26","o":40.54,"h":40.99,"l":40.43,"c":40.76,"v":1934900},{"d":"2025-08-27","o":40.57,"h":41.26,"l":40.56,"c":41.06,"v":2575700},{"d":"2025-08-28","o":41.25,"h":41.29,"l":40.9,"c":41.05,"v":2721500},{"d":"2025-08-29","o":41.21,"h":41.46,"l":40.8,"c":41.05,"v":2233100},{"d":"2025-09-02","o":40.97,"h":40.98,"l":40.09,"c":40.76,"v":2049800},{"d":"2025-09-03","o":40.59,"h":41.08,"l":40.39,"c":40.87,"v":1967100},{"d":"2025-09-04","o":41.09,"h":41.59,"l":40.38,"c":41.57,"v":1909500},{"d":"2025-09-05","o":41.88,"h":42.46,"l":41.27,"c":41.36,"v":3612100},{"d":"2025-09-08","o":41.42,"h":41.48,"l":40.93,"c":41.34,"v":2054400},{"d":"2025-09-09","o":41.27,"h":41.97,"l":41.22,"c":41.41,"v":2533200},{"d":"2025-09-10","o":41.28,"h":41.78,"l":40.83,"c":41.11,"v":2246200},{"d":"2025-09-11","o":41.21,"h":42.12,"l":40.98,"c":42.1,"v":2439600},{"d":"2025-09-12","o":41.94,"h":42.37,"l":41.85,"c":42.22,"v":3082300},{"d":"2025-09-15","o":42.5,"h":43.12,"l":42.39,"c":43.07,"v":3061300},{"d":"2025-09-16","o":43.28,"h":43.42,"l":42.77,"c":43.3,"v":3793600},{"d":"2025-09-17","o":43.33,"h":44.71,"l":43.33,"c":43.95,"v":4044400},{"d":"2025-09-18","o":44.25,"h":44.76,"l":43.93,"c":44.58,"v":3068600},{"d":"2025-09-19","o":44.79,"h":44.83,"l":44.09,"c":44.21,"v":5340000},{"d":"2025-09-22","o":43.85,"h":44.01,"l":43.12,"c":43.48,"v":4897000},{"d":"2025-09-23","o":43.59,"h":44.06,"l":42.52,"c":42.68,"v":4737200},{"d":"2025-09-24","o":42.69,"h":42.95,"l":41.84,"c":41.97,"v":4120800},{"d":"2025-09-25","o":40.17,"h":41.35,"l":39.65,"c":40.83,"v":5659900},{"d":"2025-09-26","o":41,"h":41.08,"l":40.15,"c":40.16,"v":3245100},{"d":"2025-09-29","o":40.5,"h":40.56,"l":39.5,"c":39.86,"v":4214300},{"d":"2025-09-30","o":40.03,"h":40.48,"l":38.33,"c":39.2,"v":5802400},{"d":"2025-10-01","o":38.88,"h":39.72,"l":38.69,"c":38.75,"v":4042000},{"d":"2025-10-02","o":38.68,"h":38.99,"l":38.19,"c":38.85,"v":2958400},{"d":"2025-10-03","o":38.81,"h":39.63,"l":38.77,"c":39.63,"v":3789600},{"d":"2025-10-06","o":39.9,"h":40.36,"l":38.71,"c":39.79,"v":4195600},{"d":"2025-10-07","o":39.56,"h":40.37,"l":39.44,"c":39.92,"v":4488100},{"d":"2025-10-08","o":40.11,"h":40.29,"l":39.08,"c":39.08,"v":3291200},{"d":"2025-10-09","o":39.08,"h":39.5,"l":38.79,"c":39.19,"v":2874000},{"d":"2025-10-10","o":39.58,"h":39.58,"l":36.94,"c":36.96,"v":3959000},{"d":"2025-10-13","o":37.46,"h":38.2,"l":37.46,"c":37.87,"v":2851200},{"d":"2025-10-14","o":37.52,"h":40.42,"l":37.51,"c":39.94,"v":5186400},{"d":"2025-10-15","o":40.19,"h":40.42,"l":39.3,"c":39.7,"v":2972600},{"d":"2025-10-16","o":39.65,"h":39.99,"l":38.31,"c":38.45,"v":5972300},{"d":"2025-10-17","o":40,"h":41.26,"l":38.7,"c":39.82,"v":8977600},{"d":"2025-10-20","o":40.82,"h":40.91,"l":39.79,"c":40.5,"v":4155800},{"d":"2025-10-21","o":40.64,"h":41.93,"l":40.56,"c":40.98,"v":2995100},{"d":"2025-10-22","o":41.15,"h":41.15,"l":39.97,"c":40.6,"v":3952900},{"d":"2025-10-23","o":40.86,"h":41.19,"l":40.53,"c":41.02,"v":2255700},{"d":"2025-10-24","o":41.64,"h":42.15,"l":41.2,"c":41.81,"v":2598700},{"d":"2025-10-27","o":42.25,"h":42.41,"l":41.28,"c":41.29,"v":2516300},{"d":"2025-10-28","o":41.4,"h":41.49,"l":40.51,"c":40.83,"v":1879400},{"d":"2025-10-29","o":40.35,"h":40.83,"l":39.71,"c":39.97,"v":3579400},{"d":"2025-10-30","o":39.89,"h":40.12,"l":39.08,"c":39.2,"v":2987000},{"d":"2025-10-31","o":38.84,"h":39.04,"l":38.5,"c":38.97,"v":2474100},{"d":"2025-11-03","o":38.68,"h":39.82,"l":38.23,"c":39.38,"v":2965500},{"d":"2025-11-04","o":38.91,"h":40.25,"l":38.6,"c":39.62,"v":4082100},{"d":"2025-11-05","o":39.67,"h":40.27,"l":39.15,"c":39.95,"v":3384800},{"d":"2025-11-06","o":40.02,"h":40.32,"l":38.56,"c":38.63,"v":4448600},{"d":"2025-11-07","o":38.38,"h":39.29,"l":38.06,"c":39.27,"v":2772300},{"d":"2025-11-10","o":39.5,"h":39.89,"l":39.01,"c":39.27,"v":2997000},{"d":"2025-11-11","o":39.39,"h":39.73,"l":38.85,"c":39.47,"v":1785600},{"d":"2025-11-12","o":39.53,"h":40.38,"l":39.53,"c":40.29,"v":2582800},{"d":"2025-11-13","o":39.89,"h":40.22,"l":38.96,"c":39.21,"v":2801700},{"d":"2025-11-14","o":38.73,"h":39.31,"l":38.47,"c":39.29,"v":2580100},{"d":"2025-11-17","o":39.09,"h":39.09,"l":37.49,"c":37.71,"v":2506800},{"d":"2025-11-18","o":37.35,"h":37.94,"l":37.18,"c":37.65,"v":3652800},{"d":"2025-11-19","o":37.76,"h":38.53,"l":37.66,"c":38.4,"v":2368400},{"d":"2025-11-20","o":38.9,"h":39.5,"l":37.51,"c":37.57,"v":3025400},{"d":"2025-11-21","o":37.78,"h":39.47,"l":37.63,"c":38.48,"v":3655100},{"d":"2025-11-24","o":38.67,"h":39.74,"l":38.5,"c":39.64,"v":3295200},{"d":"2025-11-25","o":39.87,"h":40.93,"l":39.7,"c":40.74,"v":3795700},{"d":"2025-11-26","o":40.92,"h":41.53,"l":40.82,"c":41.15,"v":1905200},{"d":"2025-11-28","o":41.29,"h":41.45,"l":41.04,"c":41.3,"v":824800},{"d":"2025-12-01","o":41.07,"h":41.76,"l":40.97,"c":41.44,"v":2461600},{"d":"2025-12-02","o":41.61,"h":41.69,"l":40.97,"c":41.18,"v":3978200},{"d":"2025-12-03","o":41.2,"h":41.83,"l":41.19,"c":41.76,"v":2356800},{"d":"2025-12-04","o":41.73,"h":42.7,"l":41.59,"c":42.42,"v":2582100},{"d":"2025-12-05","o":42.35,"h":42.74,"l":42.16,"c":42.39,"v":2594600},{"d":"2025-12-08","o":42.47,"h":43.23,"l":41.81,"c":42.65,"v":4307200},{"d":"2025-12-09","o":42.57,"h":42.96,"l":42.29,"c":42.34,"v":2244900},{"d":"2025-12-10","o":43.92,"h":45.09,"l":43.41,"c":44.49,"v":9207300},{"d":"2025-12-11","o":44.53,"h":45.98,"l":44.53,"c":45.82,"v":4141500},{"d":"2025-12-12","o":46.01,"h":46.24,"l":44.86,"c":45.19,"v":3172900},{"d":"2025-12-15","o":45.61,"h":45.61,"l":44.53,"c":44.85,"v":2874800},{"d":"2025-12-16","o":45.01,"h":45.19,"l":44.12,"c":44.33,"v":2142600},{"d":"2025-12-17","o":44.97,"h":45.23,"l":44.45,"c":44.64,"v":2606300},{"d":"2025-12-18","o":45,"h":45.91,"l":44.9,"c":45.44,"v":2919500},{"d":"2025-12-19","o":45.5,"h":45.88,"l":45.26,"c":45.69,"v":3776800},{"d":"2025-12-22","o":45.91,"h":46.59,"l":45.88,"c":46.41,"v":2303700},{"d":"2025-12-23","o":46.42,"h":46.78,"l":46.25,"c":46.43,"v":2623000},{"d":"2025-12-24","o":46.45,"h":46.69,"l":46.26,"c":46.29,"v":736800},{"d":"2025-12-26","o":46.29,"h":46.44,"l":46.01,"c":46.26,"v":1014300},{"d":"2025-12-29","o":46.1,"h":46.18,"l":45.68,"c":45.77,"v":1240600},{"d":"2025-12-30","o":45.74,"h":45.85,"l":45.5,"c":45.59,"v":2023300},{"d":"2025-12-31","o":45.67,"h":45.75,"l":45.24,"c":45.29,"v":1368700},{"d":"2026-01-02","o":45.46,"h":45.83,"l":44.96,"c":45.76,"v":2145900},{"d":"2026-01-05","o":45.64,"h":47.13,"l":45.64,"c":46.63,"v":2275500},{"d":"2026-01-06","o":46.84,"h":47.27,"l":46.08,"c":47.06,"v":3360300},{"d":"2026-01-07","o":47,"h":47,"l":45.83,"c":46.55,"v":2962800},{"d":"2026-01-08","o":46.6,"h":46.87,"l":45.89,"c":45.91,"v":3800100},{"d":"2026-01-09","o":46.13,"h":46.48,"l":45.35,"c":45.72,"v":3076500},{"d":"2026-01-12","o":44.7,"h":45.05,"l":44,"c":44.37,"v":4439500},{"d":"2026-01-13","o":44.34,"h":44.52,"l":43.65,"c":43.74,"v":2680500},{"d":"2026-01-14","o":43.59,"h":43.91,"l":43.08,"c":43.87,"v":2810600},{"d":"2026-01-15","o":44.4,"h":44.4,"l":43.6,"c":43.65,"v":2814700},{"d":"2026-01-16","o":43.69,"h":44.1,"l":43.54,"c":43.61,"v":4545700},{"d":"2026-01-20","o":42.53,"h":43.33,"l":42.19,"c":42.42,"v":5286000},{"d":"2026-01-21","o":40.49,"h":43.12,"l":39.7,"c":42.43,"v":9225500},{"d":"2026-01-22","o":42.7,"h":43.32,"l":41.62,"c":41.99,"v":5412500},{"d":"2026-01-23","o":41.66,"h":41.9,"l":41.11,"c":41.11,"v":3801400},{"d":"2026-01-26","o":41.78,"h":42.3,"l":41.36,"c":42.21,"v":3896200},{"d":"2026-01-27","o":42.17,"h":43.24,"l":42,"c":42.89,"v":5783000},{"d":"2026-01-28","o":42.97,"h":43.15,"l":41.93,"c":42.3,"v":5496000},{"d":"2026-01-29","o":42.93,"h":43.36,"l":42.3,"c":42.96,"v":2995800},{"d":"2026-01-30","o":42.76,"h":43.14,"l":42.06,"c":42.28,"v":4023000},{"d":"2026-02-02","o":41.94,"h":42.42,"l":41.25,"c":42.16,"v":3490600},{"d":"2026-02-03","o":42.28,"h":42.99,"l":41.64,"c":42.06,"v":3709000},{"d":"2026-02-04","o":42.16,"h":43.66,"l":42.16,"c":43.34,"v":3922700},{"d":"2026-02-05","o":42.67,"h":42.94,"l":41.08,"c":42.13,"v":3851100},{"d":"2026-02-06","o":42.6,"h":42.89,"l":42.26,"c":42.31,"v":3717900},{"d":"2026-02-09","o":42.1,"h":42.69,"l":41.94,"c":42.04,"v":3955900},{"d":"2026-02-10","o":42.1,"h":42.9,"l":41.87,"c":42.39,"v":3117700},{"d":"2026-02-11","o":42.51,"h":42.9,"l":41.16,"c":41.68,"v":3192000},{"d":"2026-02-12","o":41.99,"h":42.24,"l":39.63,"c":40.83,"v":5578800},{"d":"2026-02-13","o":40.73,"h":40.99,"l":40.16,"c":40.8,"v":3047300},{"d":"2026-02-17","o":41.18,"h":41.88,"l":40.64,"c":41.29,"v":3807600},{"d":"2026-02-18","o":41.39,"h":42.4,"l":41.37,"c":42.1,"v":3826400},{"d":"2026-02-19","o":41.7,"h":41.98,"l":41.15,"c":41.9,"v":2638000},{"d":"2026-02-20","o":41.79,"h":42.13,"l":41.15,"c":42.12,"v":3064000},{"d":"2026-02-23","o":41.87,"h":42.22,"l":39.6,"c":39.97,"v":3884000},{"d":"2026-02-24","o":39.85,"h":41.37,"l":39.63,"c":40.51,"v":4272800},{"d":"2026-02-25","o":40.89,"h":41.65,"l":40.61,"c":41.49,"v":2218400},{"d":"2026-02-26","o":41.7,"h":42.3,"l":41.62,"c":41.94,"v":3808500},{"d":"2026-02-27","o":41.07,"h":41.32,"l":38.78,"c":39.44,"v":6488500},{"d":"2026-03-02","o":38.31,"h":39.92,"l":37.85,"c":39.75,"v":3089700},{"d":"2026-03-03","o":38.67,"h":40.32,"l":38.3,"c":39.88,"v":2885200},{"d":"2026-03-04","o":40.15,"h":40.62,"l":39.92,"c":40.41,"v":3693900},{"d":"2026-03-05","o":40,"h":40.57,"l":39.52,"c":39.9,"v":3107600},{"d":"2026-03-06","o":38.84,"h":38.88,"l":37.83,"c":38.07,"v":5195800},{"d":"2026-03-09","o":37.29,"h":38.58,"l":36.56,"c":38.44,"v":5402900},{"d":"2026-03-10","o":38.73,"h":38.93,"l":37.38,"c":37.38,"v":4554600},{"d":"2026-03-11","o":37.3,"h":37.54,"l":36.48,"c":36.85,"v":4051000},{"d":"2026-03-12","o":36.01,"h":36.88,"l":35.92,"c":36.84,"v":4310200},{"d":"2026-03-13","o":37.1,"h":37.34,"l":36.08,"c":36.14,"v":3737100},{"d":"2026-03-16","o":36.47,"h":37,"l":35.95,"c":35.96,"v":3801400},{"d":"2026-03-17","o":36.56,"h":37.56,"l":36.55,"c":37.36,"v":4888700},{"d":"2026-03-18","o":37.13,"h":38.03,"l":37.13,"c":37.59,"v":5248800},{"d":"2026-03-19","o":37.13,"h":38.25,"l":36.97,"c":38.09,"v":4481600},{"d":"2026-03-20","o":38,"h":38.86,"l":37.83,"c":38.43,"v":5266100},{"d":"2026-03-23","o":39,"h":39.85,"l":38.83,"c":39.22,"v":3782800},{"d":"2026-03-24","o":38.64,"h":39.87,"l":38.64,"c":39.52,"v":3316700},{"d":"2026-03-25","o":39.96,"h":40.24,"l":38.92,"c":39.23,"v":2763800},{"d":"2026-03-26","o":38.99,"h":39.56,"l":38.85,"c":39.14,"v":2535100},{"d":"2026-03-27","o":38.78,"h":38.81,"l":37.69,"c":37.79,"v":2855800},{"d":"2026-03-30","o":38.01,"h":38.63,"l":37.65,"c":37.91,"v":3631400},{"d":"2026-03-31","o":38.66,"h":39.51,"l":38.26,"c":39.23,"v":3822210},{"d":"2026-04-01","o":39.75,"h":39.99,"l":39.27,"c":39.77,"v":2825514},{"d":"2026-04-02","o":39.09,"h":40.38,"l":38.62,"c":39.84,"v":1823105},{"d":"2026-04-06","o":39.88,"h":40.41,"l":39.8,"c":40.32,"v":1755972},{"d":"2026-04-07","o":40.12,"h":40.42,"l":39.64,"c":40.29,"v":2756093},{"d":"2026-04-08","o":41.82,"h":42.36,"l":41.42,"c":41.71,"v":2814366},{"d":"2026-04-09","o":41.56,"h":41.98,"l":41.21,"c":41.8,"v":2373346},{"d":"2026-04-10","o":41.77,"h":41.78,"l":41.14,"c":41.27,"v":2099279},{"d":"2026-04-13","o":40.91,"h":41.98,"l":40.85,"c":41.94,"v":1927451},{"d":"2026-04-14","o":42.06,"h":42.78,"l":41.99,"c":42.57,"v":2342021},{"d":"2026-04-15","o":42.85,"h":43.12,"l":42.17,"c":42.24,"v":2671215},{"d":"2026-04-16","o":42.26,"h":42.74,"l":41.79,"c":41.96,"v":4623329},{"d":"2026-04-17","o":44.15,"h":45.84,"l":43.57,"c":45.36,"v":6490184},{"d":"2026-04-20","o":45.13,"h":46.79,"l":45.2,"c":46.3,"v":3410108},{"d":"2026-04-21","o":46.45,"h":47.02,"l":45.39,"c":45.7,"v":4177471},{"d":"2026-04-22","o":45.95,"h":46.35,"l":45.36,"c":45.72,"v":4558490},{"d":"2026-04-23","o":45.52,"h":45.93,"l":44.53,"c":45.02,"v":2558427},{"d":"2026-04-24","o":45.01,"h":44.96,"l":43.9,"c":44.18,"v":2091163},{"d":"2026-04-27","o":44.16,"h":44.88,"l":44.18,"c":44.4,"v":1982364},{"d":"2026-04-28","o":44.95,"h":45.21,"l":44.12,"c":44.41,"v":1992706},{"d":"2026-04-29","o":44.42,"h":44.68,"l":43.48,"c":43.81,"v":1788352},{"d":"2026-04-30","o":43.73,"h":44.5,"l":43.67,"c":44.39,"v":2113119},{"d":"2026-05-01","o":44.16,"h":44.22,"l":43.31,"c":43.41,"v":1657029},{"d":"2026-05-04","o":43.29,"h":43.88,"l":42.97,"c":43.03,"v":1523589},{"d":"2026-05-05","o":43.15,"h":43.8,"l":43.17,"c":43.21,"v":3090285},{"d":"2026-05-06","o":44.11,"h":44.79,"l":44.13,"c":44.3,"v":2335001},{"d":"2026-05-07","o":44.33,"h":44.5,"l":43.32,"c":43.79,"v":2267559},{"d":"2026-05-08","o":43.92,"h":44.26,"l":43.4,"c":44.24,"v":3296880},{"d":"2026-05-11","o":44.25,"h":44.5,"l":42.56,"c":42.74,"v":3314764},{"d":"2026-05-12","o":42.8,"h":42.9,"l":42.15,"c":42.84,"v":1756144},{"d":"2026-05-13","o":42.65,"h":42.49,"l":41.61,"c":41.71,"v":2792707},{"d":"2026-05-14","o":42.15,"h":42.73,"l":42.12,"c":42.37,"v":1477138},{"d":"2026-05-15","o":42.38,"h":42.5,"l":41.57,"c":41.99,"v":2580147},{"d":"2026-05-18","o":42.09,"h":42.72,"l":41.94,"c":42.11,"v":1899919},{"d":"2026-05-19","o":42.11,"h":42.2,"l":40.72,"c":40.85,"v":2602958}]