[{"d":"2015-06-26","o":16.05,"h":17.88,"l":15.9,"c":16.88,"v":9088400},{"d":"2015-06-29","o":16.79,"h":16.89,"l":15.75,"c":15.77,"v":891000},{"d":"2015-06-30","o":16,"h":16.25,"l":14.71,"c":15.38,"v":805000},{"d":"2015-07-01","o":16.66,"h":16.68,"l":15.62,"c":15.72,"v":924500},{"d":"2015-07-02","o":15.85,"h":17.65,"l":15.6,"c":17.04,"v":695300},{"d":"2015-07-06","o":16.75,"h":18.64,"l":16.6,"c":18.11,"v":1145100},{"d":"2015-07-07","o":18.78,"h":19.15,"l":17,"c":17.63,"v":964600},{"d":"2015-07-08","o":17.36,"h":17.69,"l":16.75,"c":17.39,"v":579000},{"d":"2015-07-09","o":17.52,"h":17.96,"l":16.3,"c":16.45,"v":329400},{"d":"2015-07-10","o":16.73,"h":17,"l":15.7,"c":16.15,"v":418800},{"d":"2015-07-13","o":16.3,"h":16.7,"l":15.8,"c":16.21,"v":249600},{"d":"2015-07-14","o":16.23,"h":17.65,"l":15.84,"c":17.59,"v":541500},{"d":"2015-07-15","o":17.6,"h":17.95,"l":17.04,"c":17.09,"v":256500},{"d":"2015-07-16","o":17.31,"h":17.5,"l":16.61,"c":17.18,"v":340700},{"d":"2015-07-17","o":17.17,"h":17.96,"l":16.9,"c":17.73,"v":262300},{"d":"2015-07-20","o":18,"h":18.85,"l":17.37,"c":18.78,"v":400700},{"d":"2015-07-21","o":18.68,"h":18.68,"l":17.2,"c":18,"v":685600},{"d":"2015-07-22","o":18.38,"h":18.38,"l":17.74,"c":17.99,"v":299700},{"d":"2015-07-23","o":18.07,"h":18.46,"l":17.27,"c":17.74,"v":486400},{"d":"2015-07-24","o":17.81,"h":18,"l":17.3,"c":17.63,"v":158700},{"d":"2015-07-27","o":17.31,"h":17.76,"l":17.08,"c":17.15,"v":185700},{"d":"2015-07-28","o":17.37,"h":17.46,"l":16.71,"c":17.08,"v":371100},{"d":"2015-07-29","o":17.14,"h":18.04,"l":16.91,"c":18.02,"v":353900},{"d":"2015-07-30","o":17.87,"h":18.35,"l":17.34,"c":18.28,"v":238600},{"d":"2015-07-31","o":18.24,"h":18.94,"l":18.01,"c":18.53,"v":473300},{"d":"2015-08-03","o":18.5,"h":18.79,"l":18.06,"c":18.28,"v":282500},{"d":"2015-08-04","o":18.32,"h":18.32,"l":17.6,"c":18.23,"v":153600},{"d":"2015-08-05","o":18.4,"h":18.91,"l":18.07,"c":18.86,"v":275900},{"d":"2015-08-06","o":18.93,"h":18.99,"l":17.34,"c":17.47,"v":476900},{"d":"2015-08-07","o":17.55,"h":17.96,"l":16.36,"c":17.03,"v":703200},{"d":"2015-08-10","o":17.28,"h":17.68,"l":17.06,"c":17.54,"v":227600},{"d":"2015-08-11","o":17.34,"h":17.4,"l":16.91,"c":17.25,"v":273300},{"d":"2015-08-12","o":17,"h":17.22,"l":16.56,"c":16.82,"v":189200},{"d":"2015-08-13","o":16.8,"h":16.8,"l":16.1,"c":16.44,"v":324200},{"d":"2015-08-14","o":16.36,"h":17.02,"l":16.22,"c":16.91,"v":115200},{"d":"2015-08-17","o":16.83,"h":17.26,"l":16.52,"c":16.84,"v":78200},{"d":"2015-08-18","o":16.77,"h":17.44,"l":16.69,"c":17.18,"v":120100},{"d":"2015-08-19","o":17.02,"h":17.5,"l":17,"c":17.44,"v":84900},{"d":"2015-08-20","o":17.18,"h":17.44,"l":16.58,"c":16.76,"v":200000},{"d":"2015-08-21","o":16.3,"h":16.75,"l":16.19,"c":16.46,"v":406400},{"d":"2015-08-24","o":15.05,"h":17.06,"l":10.26,"c":16.01,"v":325400},{"d":"2015-08-25","o":16.62,"h":16.89,"l":15.5,"c":15.93,"v":249000},{"d":"2015-08-26","o":16.37,"h":16.45,"l":15.6,"c":16.29,"v":280800},{"d":"2015-08-27","o":16.44,"h":17,"l":16.23,"c":16.9,"v":82400},{"d":"2015-08-28","o":16.89,"h":16.95,"l":16.41,"c":16.8,"v":166200},{"d":"2015-08-31","o":16.58,"h":17.11,"l":16.58,"c":17.02,"v":79100},{"d":"2015-09-01","o":16.52,"h":16.91,"l":15.66,"c":15.75,"v":339600},{"d":"2015-09-02","o":16.09,"h":16.33,"l":15.66,"c":15.92,"v":210700},{"d":"2015-09-03","o":15.95,"h":16.76,"l":15.87,"c":16.26,"v":313400},{"d":"2015-09-04","o":15.97,"h":16.29,"l":15.97,"c":16.06,"v":122300},{"d":"2015-09-08","o":16.35,"h":16.45,"l":16.13,"c":16.22,"v":178500},{"d":"2015-09-09","o":16.37,"h":16.5,"l":15.64,"c":15.7,"v":95500},{"d":"2015-09-10","o":15.67,"h":15.86,"l":15.16,"c":15.66,"v":215000},{"d":"2015-09-11","o":15.54,"h":15.54,"l":14.36,"c":14.71,"v":442100},{"d":"2015-09-14","o":14.58,"h":14.58,"l":13.89,"c":14.02,"v":268400},{"d":"2015-09-15","o":14,"h":14.17,"l":13.6,"c":14.03,"v":188700},{"d":"2015-09-16","o":14,"h":14.72,"l":14,"c":14.52,"v":253900},{"d":"2015-09-17","o":14.47,"h":14.95,"l":14,"c":14.66,"v":455700},{"d":"2015-09-18","o":14.67,"h":14.67,"l":13.48,"c":13.69,"v":874200},{"d":"2015-09-21","o":13.79,"h":14.33,"l":13.21,"c":13.35,"v":225000},{"d":"2015-09-22","o":13.24,"h":13.4,"l":12.85,"c":13.24,"v":242200},{"d":"2015-09-23","o":13.29,"h":13.55,"l":12.85,"c":12.98,"v":231900},{"d":"2015-09-24","o":12.91,"h":13.19,"l":12.55,"c":12.74,"v":288100},{"d":"2015-09-25","o":12.87,"h":12.94,"l":12.25,"c":12.48,"v":362400},{"d":"2015-09-28","o":12.36,"h":12.55,"l":11.36,"c":11.51,"v":267000},{"d":"2015-09-29","o":11.51,"h":11.92,"l":11.15,"c":11.45,"v":243300},{"d":"2015-09-30","o":11.62,"h":12.22,"l":11.42,"c":11.66,"v":1724100},{"d":"2015-10-01","o":11.7,"h":11.97,"l":11.47,"c":11.77,"v":267100},{"d":"2015-10-02","o":11.61,"h":12.05,"l":11.45,"c":12.04,"v":321600},{"d":"2015-10-05","o":12.2,"h":12.21,"l":11.87,"c":12.03,"v":293400},{"d":"2015-10-06","o":11.98,"h":12.23,"l":11.9,"c":12.18,"v":161100},{"d":"2015-10-07","o":12.22,"h":12.6,"l":12.09,"c":12.59,"v":309500},{"d":"2015-10-08","o":12.52,"h":12.74,"l":12.32,"c":12.55,"v":222200},{"d":"2015-10-09","o":12.56,"h":12.86,"l":12.26,"c":12.56,"v":158900},{"d":"2015-10-12","o":12.6,"h":12.75,"l":12.41,"c":12.7,"v":116200},{"d":"2015-10-13","o":12.64,"h":12.79,"l":12.47,"c":12.52,"v":139400},{"d":"2015-10-14","o":12.5,"h":12.7,"l":12.31,"c":12.57,"v":53500},{"d":"2015-10-15","o":12.65,"h":12.87,"l":12.29,"c":12.82,"v":116100},{"d":"2015-10-16","o":12.82,"h":12.94,"l":12.41,"c":12.45,"v":117400},{"d":"2015-10-19","o":12.45,"h":12.6,"l":12.21,"c":12.44,"v":152800},{"d":"2015-10-20","o":12.44,"h":12.65,"l":12.32,"c":12.55,"v":55800},{"d":"2015-10-21","o":12.53,"h":12.74,"l":12.42,"c":12.53,"v":95800},{"d":"2015-10-22","o":12.65,"h":12.85,"l":12.56,"c":12.77,"v":73600},{"d":"2015-10-23","o":12.85,"h":13.05,"l":12.62,"c":12.67,"v":171200},{"d":"2015-10-26","o":12.71,"h":12.77,"l":12.31,"c":12.56,"v":72000},{"d":"2015-10-27","o":12.48,"h":12.58,"l":11.86,"c":12.22,"v":124400},{"d":"2015-10-28","o":12.21,"h":12.59,"l":12.12,"c":12.58,"v":76400},{"d":"2015-10-29","o":12.76,"h":12.9,"l":12.46,"c":12.65,"v":66200},{"d":"2015-10-30","o":12.65,"h":12.82,"l":12.45,"c":12.65,"v":89000},{"d":"2015-11-02","o":12.65,"h":13,"l":12.6,"c":12.8,"v":163100},{"d":"2015-11-03","o":12.81,"h":13.28,"l":12.8,"c":13.24,"v":79700},{"d":"2015-11-04","o":13.2,"h":13.7,"l":13.12,"c":13.41,"v":122400},{"d":"2015-11-05","o":13.49,"h":13.69,"l":13.3,"c":13.46,"v":68800},{"d":"2015-11-06","o":13.47,"h":14.25,"l":13.37,"c":14.04,"v":140000},{"d":"2015-11-09","o":13.98,"h":14.4,"l":13.8,"c":14,"v":241400},{"d":"2015-11-10","o":13.95,"h":14.73,"l":13.8,"c":14.57,"v":453300},{"d":"2015-11-11","o":16.99,"h":17.8,"l":16.42,"c":16.57,"v":1387700},{"d":"2015-11-12","o":16.41,"h":16.91,"l":16.11,"c":16.54,"v":194700},{"d":"2015-11-13","o":16.54,"h":16.65,"l":15.79,"c":16.13,"v":137900},{"d":"2015-11-16","o":16.06,"h":16.68,"l":16.04,"c":16.55,"v":128800},{"d":"2015-11-17","o":16.61,"h":17.36,"l":16.45,"c":17.3,"v":250100},{"d":"2015-11-18","o":17.21,"h":17.67,"l":16.72,"c":17.2,"v":206600},{"d":"2015-11-19","o":17.09,"h":17.49,"l":16.81,"c":17.29,"v":103300},{"d":"2015-11-20","o":17.47,"h":18.68,"l":17.33,"c":17.85,"v":312700},{"d":"2015-11-23","o":17.55,"h":18.73,"l":17.55,"c":18.41,"v":226800},{"d":"2015-11-24","o":18.25,"h":18.83,"l":18.13,"c":18.67,"v":134700},{"d":"2015-11-25","o":18.87,"h":20.25,"l":18.52,"c":19.14,"v":454400},{"d":"2015-11-27","o":19.22,"h":19.22,"l":18.01,"c":18.21,"v":144300},{"d":"2015-11-30","o":18.45,"h":18.5,"l":17.55,"c":17.58,"v":201000},{"d":"2015-12-01","o":17.62,"h":18.55,"l":16.83,"c":18.06,"v":275100},{"d":"2015-12-02","o":18.1,"h":18.46,"l":17.26,"c":17.57,"v":191000},{"d":"2015-12-03","o":17.6,"h":17.98,"l":17.28,"c":17.57,"v":124400},{"d":"2015-12-04","o":17.57,"h":17.67,"l":16.88,"c":16.99,"v":252700},{"d":"2015-12-07","o":16.88,"h":17.1,"l":16.82,"c":16.94,"v":185600},{"d":"2015-12-08","o":16.68,"h":16.96,"l":16.31,"c":16.85,"v":180800},{"d":"2015-12-09","o":16.85,"h":17.16,"l":16.73,"c":16.77,"v":73900},{"d":"2015-12-10","o":16.77,"h":17.1,"l":16.75,"c":16.87,"v":54100},{"d":"2015-12-11","o":16.58,"h":17.1,"l":16.35,"c":16.69,"v":102800},{"d":"2015-12-14","o":16.75,"h":16.93,"l":16.44,"c":16.77,"v":124600},{"d":"2015-12-15","o":16.92,"h":17.63,"l":16.85,"c":17.23,"v":82400},{"d":"2015-12-16","o":17.4,"h":17.49,"l":16.73,"c":17.12,"v":139500},{"d":"2015-12-17","o":17.04,"h":17.5,"l":16.75,"c":16.79,"v":122500},{"d":"2015-12-18","o":16.82,"h":17.1,"l":16.47,"c":16.72,"v":182600},{"d":"2015-12-21","o":16.97,"h":17.2,"l":16.75,"c":17.14,"v":133400},{"d":"2015-12-22","o":17.13,"h":17.95,"l":16.98,"c":17.76,"v":180100},{"d":"2015-12-23","o":17.91,"h":18.34,"l":17.54,"c":17.71,"v":143800},{"d":"2015-12-24","o":17.65,"h":17.93,"l":17.51,"c":17.7,"v":28800},{"d":"2015-12-28","o":16.59,"h":17.48,"l":16.2,"c":17.08,"v":309000},{"d":"2015-12-29","o":17.18,"h":17.59,"l":17.02,"c":17.49,"v":66100},{"d":"2015-12-30","o":17,"h":17.44,"l":16.62,"c":16.76,"v":212500},{"d":"2015-12-31","o":16.75,"h":16.99,"l":16.5,"c":16.68,"v":211100},{"d":"2016-01-04","o":16.43,"h":16.69,"l":15.52,"c":16.2,"v":220600},{"d":"2016-01-05","o":16.2,"h":16.46,"l":15.6,"c":15.93,"v":240000},{"d":"2016-01-06","o":15.6,"h":16.58,"l":15.55,"c":16.29,"v":345900},{"d":"2016-01-07","o":15.97,"h":16.3,"l":15.5,"c":16,"v":268500},{"d":"2016-01-08","o":16.04,"h":16.14,"l":15.9,"c":16.01,"v":138900},{"d":"2016-01-11","o":16.09,"h":16.27,"l":15.62,"c":16,"v":475700},{"d":"2016-01-12","o":16.18,"h":16.33,"l":15.8,"c":16.01,"v":251100},{"d":"2016-01-13","o":16.05,"h":16.37,"l":15.77,"c":15.92,"v":458200},{"d":"2016-01-14","o":15.98,"h":16.48,"l":15.75,"c":15.94,"v":279300},{"d":"2016-01-15","o":15.48,"h":16.27,"l":15.44,"c":16.01,"v":199400},{"d":"2016-01-19","o":16.14,"h":16.27,"l":15.5,"c":15.62,"v":136300},{"d":"2016-01-20","o":15.35,"h":16.1,"l":15.04,"c":15.92,"v":612700},{"d":"2016-01-21","o":16.06,"h":17.07,"l":15.81,"c":16.39,"v":198800},{"d":"2016-01-22","o":16.68,"h":17.05,"l":16.36,"c":16.72,"v":103400},{"d":"2016-01-25","o":16.58,"h":16.76,"l":15.93,"c":16,"v":198400},{"d":"2016-01-26","o":16.13,"h":16.65,"l":15.97,"c":16.52,"v":158900},{"d":"2016-01-27","o":16.42,"h":16.61,"l":15.81,"c":16,"v":266200},{"d":"2016-01-28","o":16.28,"h":16.28,"l":15.89,"c":16.02,"v":121600},{"d":"2016-01-29","o":16,"h":16.67,"l":15.89,"c":16.15,"v":325500},{"d":"2016-02-01","o":16.02,"h":16.45,"l":15.88,"c":16.28,"v":238400},{"d":"2016-02-02","o":16.16,"h":16.22,"l":15.36,"c":15.51,"v":296300},{"d":"2016-02-03","o":15.67,"h":16.07,"l":15.4,"c":15.79,"v":228800},{"d":"2016-02-04","o":15.68,"h":16.15,"l":15.68,"c":16.04,"v":154100},{"d":"2016-02-05","o":15.92,"h":16.26,"l":15.76,"c":15.88,"v":375800},{"d":"2016-02-08","o":15.67,"h":15.67,"l":14.27,"c":14.46,"v":144000},{"d":"2016-02-09","o":14.35,"h":15.11,"l":14.35,"c":14.77,"v":289000},{"d":"2016-02-10","o":14.97,"h":15.03,"l":14.37,"c":14.44,"v":95300},{"d":"2016-02-11","o":14.17,"h":14.42,"l":14,"c":14.36,"v":109700},{"d":"2016-02-12","o":14.56,"h":15.18,"l":14.36,"c":15.02,"v":171800},{"d":"2016-02-16","o":15.15,"h":15.87,"l":15.12,"c":15.78,"v":182400},{"d":"2016-02-17","o":15.9,"h":16.29,"l":15.77,"c":16.04,"v":83000},{"d":"2016-02-18","o":16.05,"h":16.31,"l":15.43,"c":16.18,"v":125500},{"d":"2016-02-19","o":16.15,"h":16.89,"l":16,"c":16.71,"v":283300},{"d":"2016-02-22","o":16.84,"h":17.25,"l":16.51,"c":16.94,"v":334600},{"d":"2016-02-23","o":16.93,"h":16.99,"l":16.55,"c":16.87,"v":125600},{"d":"2016-02-24","o":16.68,"h":17.25,"l":16.51,"c":17.19,"v":87400},{"d":"2016-02-25","o":17.25,"h":17.94,"l":16.91,"c":17.72,"v":231600},{"d":"2016-02-26","o":20.55,"h":22.67,"l":19.93,"c":19.99,"v":2540000},{"d":"2016-02-29","o":19.93,"h":20.98,"l":19.16,"c":19.95,"v":693100},{"d":"2016-03-01","o":19.95,"h":20.85,"l":19.76,"c":20.58,"v":505700},{"d":"2016-03-02","o":20.65,"h":21.75,"l":20.16,"c":21.43,"v":314700},{"d":"2016-03-03","o":21.26,"h":22.69,"l":21.16,"c":22.41,"v":458500},{"d":"2016-03-04","o":22.39,"h":22.46,"l":20.75,"c":21,"v":390400},{"d":"2016-03-07","o":20.72,"h":23.27,"l":20.47,"c":22.7,"v":840800},{"d":"2016-03-08","o":22.44,"h":22.46,"l":21.28,"c":21.65,"v":351900},{"d":"2016-03-09","o":21.83,"h":22.63,"l":21.16,"c":22.12,"v":215400},{"d":"2016-03-10","o":22.14,"h":22.44,"l":21.19,"c":21.35,"v":293200},{"d":"2016-03-11","o":21.65,"h":21.77,"l":21.15,"c":21.41,"v":219300},{"d":"2016-03-14","o":21.2,"h":21.62,"l":20.94,"c":21.35,"v":242300},{"d":"2016-03-15","o":21.3,"h":21.94,"l":20.51,"c":21.47,"v":108600},{"d":"2016-03-16","o":21.31,"h":21.66,"l":21.01,"c":21.58,"v":86700},{"d":"2016-03-17","o":21.53,"h":22.26,"l":21.34,"c":21.73,"v":203900},{"d":"2016-03-18","o":21.86,"h":22.16,"l":21.52,"c":21.75,"v":194400},{"d":"2016-03-21","o":21.81,"h":22.25,"l":21.09,"c":21.73,"v":195100},{"d":"2016-03-22","o":21.53,"h":22.05,"l":21.43,"c":21.72,"v":154800},{"d":"2016-03-23","o":21.62,"h":22.28,"l":21.2,"c":21.85,"v":192900},{"d":"2016-03-24","o":21.68,"h":22.05,"l":21.38,"c":22.03,"v":123200},{"d":"2016-03-28","o":22.18,"h":22.48,"l":21.58,"c":22.07,"v":168300},{"d":"2016-03-29","o":22.1,"h":23.05,"l":21.64,"c":22.69,"v":367600},{"d":"2016-03-30","o":23,"h":23.87,"l":22.7,"c":23.78,"v":450900},{"d":"2016-03-31","o":23.92,"h":24.22,"l":22.68,"c":23.7,"v":285200},{"d":"2016-04-01","o":22.92,"h":23.44,"l":21.83,"c":23.22,"v":415700},{"d":"2016-04-04","o":23.09,"h":23.54,"l":22.85,"c":23.03,"v":149500},{"d":"2016-04-05","o":22.75,"h":23.07,"l":22.51,"c":22.75,"v":210900},{"d":"2016-04-06","o":22.73,"h":23.18,"l":22.5,"c":22.82,"v":202500},{"d":"2016-04-07","o":22.6,"h":22.97,"l":22.09,"c":22.49,"v":236600},{"d":"2016-04-08","o":22.59,"h":23.11,"l":22.33,"c":22.5,"v":131000},{"d":"2016-04-11","o":22.56,"h":23.02,"l":22.28,"c":22.36,"v":114900},{"d":"2016-04-12","o":22.45,"h":22.47,"l":21.15,"c":21.64,"v":193100},{"d":"2016-04-13","o":21.68,"h":22.52,"l":21.64,"c":22.35,"v":158600},{"d":"2016-04-14","o":22.34,"h":22.59,"l":22.01,"c":22.38,"v":103800},{"d":"2016-04-15","o":22.25,"h":22.47,"l":22.2,"c":22.35,"v":54700},{"d":"2016-04-18","o":22.35,"h":22.56,"l":22.06,"c":22.49,"v":87700},{"d":"2016-04-19","o":22.71,"h":23.06,"l":22.42,"c":22.73,"v":158200},{"d":"2016-04-20","o":22.63,"h":23.17,"l":22.4,"c":23.05,"v":102900},{"d":"2016-04-21","o":23.03,"h":23.15,"l":22.31,"c":22.42,"v":225500},{"d":"2016-04-22","o":22.32,"h":22.93,"l":22.32,"c":22.77,"v":99800},{"d":"2016-04-25","o":22.81,"h":23.17,"l":22.46,"c":23.15,"v":291400},{"d":"2016-04-26","o":23.38,"h":23.53,"l":22.97,"c":23.09,"v":101200},{"d":"2016-04-27","o":23.05,"h":23.44,"l":23.05,"c":23.26,"v":72900},{"d":"2016-04-28","o":23.25,"h":23.97,"l":22.77,"c":22.96,"v":220300},{"d":"2016-04-29","o":23.1,"h":23.1,"l":22.23,"c":22.81,"v":198200},{"d":"2016-05-02","o":22.85,"h":23.59,"l":22.64,"c":23.47,"v":213700},{"d":"2016-05-03","o":23.29,"h":23.29,"l":22.39,"c":22.39,"v":122000},{"d":"2016-05-04","o":22.09,"h":22.32,"l":21.69,"c":21.72,"v":85700},{"d":"2016-05-05","o":22,"h":22.07,"l":21.47,"c":21.5,"v":88400},{"d":"2016-05-06","o":21.38,"h":22.07,"l":21.05,"c":21.79,"v":131700},{"d":"2016-05-09","o":21.62,"h":22.24,"l":21.2,"c":21.9,"v":135800},{"d":"2016-05-10","o":21.9,"h":22.82,"l":21.46,"c":22.6,"v":272100},{"d":"2016-05-11","o":21.97,"h":21.98,"l":19.91,"c":21.53,"v":778300},{"d":"2016-05-12","o":21.52,"h":22.5,"l":21.1,"c":21.91,"v":366800},{"d":"2016-05-13","o":21.91,"h":22.41,"l":21.69,"c":21.7,"v":106600},{"d":"2016-05-16","o":21.67,"h":22.16,"l":21.64,"c":22,"v":92400},{"d":"2016-05-17","o":22.01,"h":22.04,"l":21.4,"c":21.7,"v":101800},{"d":"2016-05-18","o":21.49,"h":22.05,"l":21.47,"c":21.68,"v":176400},{"d":"2016-05-19","o":21.6,"h":21.67,"l":21.06,"c":21.1,"v":97400},{"d":"2016-05-20","o":21.17,"h":21.73,"l":21.09,"c":21.49,"v":158300},{"d":"2016-05-23","o":21.42,"h":21.75,"l":21.16,"c":21.5,"v":149300},{"d":"2016-05-24","o":21.68,"h":22.03,"l":21.59,"c":21.72,"v":113800},{"d":"2016-05-25","o":21.56,"h":21.95,"l":21.56,"c":21.61,"v":84100},{"d":"2016-05-26","o":21.61,"h":21.8,"l":21.37,"c":21.46,"v":120200},{"d":"2016-05-27","o":21.55,"h":21.77,"l":20.44,"c":21,"v":219500},{"d":"2016-05-31","o":20.95,"h":21.41,"l":20.86,"c":21.2,"v":237300},{"d":"2016-06-01","o":21.23,"h":21.82,"l":21.16,"c":21.67,"v":152200},{"d":"2016-06-02","o":21.56,"h":21.85,"l":21.02,"c":21.71,"v":119100},{"d":"2016-06-03","o":21.6,"h":21.6,"l":21.35,"c":21.52,"v":47300},{"d":"2016-06-06","o":21.46,"h":22,"l":21.46,"c":21.83,"v":84300},{"d":"2016-06-07","o":21.89,"h":22.17,"l":21.7,"c":22.1,"v":96200},{"d":"2016-06-08","o":22.07,"h":22.54,"l":22.01,"c":22.24,"v":80500},{"d":"2016-06-09","o":22.08,"h":22.54,"l":21.7,"c":22.51,"v":281500},{"d":"2016-06-10","o":22.18,"h":22.53,"l":22.01,"c":22.42,"v":231200},{"d":"2016-06-13","o":22.3,"h":22.53,"l":21.87,"c":21.95,"v":288500},{"d":"2016-06-14","o":21.75,"h":22.07,"l":21.02,"c":21.1,"v":155200},{"d":"2016-06-15","o":21.15,"h":21.57,"l":21.02,"c":21.2,"v":161300},{"d":"2016-06-16","o":21.48,"h":22.62,"l":21.2,"c":22.57,"v":344900},{"d":"2016-06-17","o":22.65,"h":24.61,"l":22.65,"c":24.3,"v":536600},{"d":"2016-06-20","o":24.81,"h":25.33,"l":24.55,"c":25.04,"v":400500},{"d":"2016-06-21","o":24.32,"h":24.62,"l":23.14,"c":23.35,"v":388200},{"d":"2016-06-22","o":23.19,"h":23.46,"l":22.46,"c":22.52,"v":210200},{"d":"2016-06-23","o":23.89,"h":25.41,"l":23.66,"c":25.09,"v":632400},{"d":"2016-06-24","o":24,"h":25.75,"l":23.62,"c":25.02,"v":737500},{"d":"2016-06-27","o":25.18,"h":25.18,"l":23.57,"c":23.86,"v":230900},{"d":"2016-06-28","o":23.93,"h":24.65,"l":23.93,"c":24.52,"v":167300},{"d":"2016-06-29","o":24.9,"h":25.51,"l":24.76,"c":24.94,"v":202500},{"d":"2016-06-30","o":25.1,"h":25.84,"l":25.01,"c":25.63,"v":180700},{"d":"2016-07-01","o":25.77,"h":26.5,"l":25.54,"c":26.44,"v":246500},{"d":"2016-07-05","o":26.44,"h":26.76,"l":25.73,"c":26.3,"v":174700},{"d":"2016-07-06","o":26.35,"h":26.74,"l":25.91,"c":26.09,"v":168200},{"d":"2016-07-07","o":26.15,"h":26.37,"l":26.05,"c":26.1,"v":140800},{"d":"2016-07-08","o":26.69,"h":27.5,"l":26.64,"c":27.15,"v":316000},{"d":"2016-07-11","o":27.46,"h":28.35,"l":27.39,"c":28.01,"v":366500},{"d":"2016-07-12","o":28.36,"h":28.66,"l":27.73,"c":27.99,"v":328100},{"d":"2016-07-13","o":28.11,"h":28.57,"l":27.88,"c":27.93,"v":149100},{"d":"2016-07-14","o":28.25,"h":28.28,"l":27.77,"c":27.87,"v":197300},{"d":"2016-07-15","o":28.02,"h":28.16,"l":27.76,"c":27.98,"v":128700},{"d":"2016-07-18","o":28.09,"h":28.44,"l":27.9,"c":28.42,"v":171200},{"d":"2016-07-19","o":28.26,"h":28.5,"l":28.02,"c":28.07,"v":72900},{"d":"2016-07-20","o":28.18,"h":28.46,"l":27.97,"c":28.38,"v":55800},{"d":"2016-07-21","o":28.4,"h":28.45,"l":27.78,"c":27.97,"v":92200},{"d":"2016-07-22","o":28.04,"h":28.25,"l":27.65,"c":27.78,"v":151500},{"d":"2016-07-25","o":27.82,"h":27.93,"l":27.61,"c":27.9,"v":189200},{"d":"2016-07-26","o":27.81,"h":28.45,"l":27.66,"c":28.33,"v":109500},{"d":"2016-07-27","o":28.42,"h":28.69,"l":27.51,"c":28.59,"v":57900},{"d":"2016-07-28","o":28.52,"h":28.97,"l":28.31,"c":28.61,"v":138000},{"d":"2016-07-29","o":28.71,"h":29,"l":28.12,"c":28.73,"v":143700},{"d":"2016-08-01","o":28.93,"h":28.99,"l":28.63,"c":28.89,"v":106600},{"d":"2016-08-02","o":28.92,"h":28.92,"l":28.48,"c":28.5,"v":76900},{"d":"2016-08-03","o":28.45,"h":28.58,"l":28,"c":28.47,"v":133800},{"d":"2016-08-04","o":28.55,"h":29.48,"l":28.12,"c":29.37,"v":146500},{"d":"2016-08-05","o":29.5,"h":29.92,"l":29.25,"c":29.4,"v":150100},{"d":"2016-08-08","o":29.52,"h":29.75,"l":29.28,"c":29.44,"v":103600},{"d":"2016-08-09","o":29.5,"h":29.83,"l":29.38,"c":29.64,"v":271500},{"d":"2016-08-10","o":29.76,"h":30.16,"l":29.76,"c":29.96,"v":272100},{"d":"2016-08-11","o":30.01,"h":30.86,"l":29.77,"c":30.76,"v":306500},{"d":"2016-08-12","o":31.37,"h":31.91,"l":30.19,"c":30.83,"v":498800},{"d":"2016-08-15","o":31.4,"h":33.13,"l":31.27,"c":32.93,"v":953000},{"d":"2016-08-16","o":31.35,"h":31.75,"l":28.73,"c":29.96,"v":1401600},{"d":"2016-08-17","o":30.55,"h":30.72,"l":29.58,"c":29.91,"v":490700},{"d":"2016-08-18","o":29.51,"h":29.51,"l":27.24,"c":28.14,"v":935500},{"d":"2016-08-19","o":27.9,"h":28.6,"l":27.74,"c":28.01,"v":459500},{"d":"2016-08-22","o":28.06,"h":28.41,"l":27.56,"c":28.02,"v":321700},{"d":"2016-08-23","o":28.16,"h":28.44,"l":28.02,"c":28.25,"v":273500},{"d":"2016-08-24","o":28.32,"h":28.5,"l":28.2,"c":28.35,"v":518900},{"d":"2016-08-25","o":28.23,"h":28.42,"l":27.94,"c":28.27,"v":233700},{"d":"2016-08-26","o":28.36,"h":28.5,"l":28.17,"c":28.31,"v":153600},{"d":"2016-08-29","o":28.29,"h":28.43,"l":27.46,"c":27.64,"v":332000},{"d":"2016-08-30","o":27.55,"h":28.24,"l":27.53,"c":27.91,"v":380800},{"d":"2016-08-31","o":27.76,"h":28.05,"l":26.81,"c":27.43,"v":254700},{"d":"2016-09-01","o":27.4,"h":28.05,"l":27.35,"c":27.88,"v":211700},{"d":"2016-09-02","o":28.02,"h":28.02,"l":27.45,"c":28,"v":235200},{"d":"2016-09-06","o":28,"h":28.25,"l":27.34,"c":27.39,"v":280200},{"d":"2016-09-07","o":27.3,"h":27.72,"l":26.83,"c":27.17,"v":215900},{"d":"2016-09-08","o":27.02,"h":27.31,"l":25.78,"c":26.11,"v":347000},{"d":"2016-09-09","o":25.78,"h":25.98,"l":24.9,"c":24.99,"v":293900},{"d":"2016-09-12","o":24.71,"h":25.47,"l":24.55,"c":25.2,"v":284900},{"d":"2016-09-13","o":24.73,"h":25.25,"l":24.52,"c":24.72,"v":462800},{"d":"2016-09-14","o":24.79,"h":25.98,"l":24.79,"c":25.56,"v":295500},{"d":"2016-09-15","o":25.44,"h":25.83,"l":25.17,"c":25.42,"v":214200},{"d":"2016-09-16","o":25.43,"h":25.43,"l":25.01,"c":25.27,"v":440600},{"d":"2016-09-19","o":25.36,"h":25.98,"l":25.03,"c":25.81,"v":275900},{"d":"2016-09-20","o":26,"h":26.2,"l":25.71,"c":26.02,"v":138700},{"d":"2016-09-21","o":26.15,"h":26.89,"l":26.15,"c":26.81,"v":113900},{"d":"2016-09-22","o":27.07,"h":27.35,"l":26.65,"c":26.92,"v":323300},{"d":"2016-09-23","o":26.92,"h":27.19,"l":26.83,"c":26.95,"v":131900},{"d":"2016-09-26","o":26.9,"h":27.34,"l":26.77,"c":27.13,"v":152200},{"d":"2016-09-27","o":27.24,"h":28.11,"l":27.24,"c":28.01,"v":236400},{"d":"2016-09-28","o":28.1,"h":28.76,"l":27.9,"c":28.28,"v":450500},{"d":"2016-09-29","o":28.28,"h":28.47,"l":28.01,"c":28.27,"v":226800},{"d":"2016-09-30","o":28.35,"h":28.98,"l":28.21,"c":28.86,"v":198200},{"d":"2016-10-03","o":29.41,"h":29.5,"l":28.6,"c":29.18,"v":233700},{"d":"2016-10-04","o":29.17,"h":29.48,"l":28.86,"c":29.23,"v":196400},{"d":"2016-10-05","o":29.23,"h":29.47,"l":29.01,"c":29.24,"v":212000},{"d":"2016-10-06","o":29.24,"h":29.33,"l":28.37,"c":29.24,"v":213700},{"d":"2016-10-07","o":29.17,"h":29.62,"l":28.93,"c":29.51,"v":311500},{"d":"2016-10-10","o":29.6,"h":29.78,"l":29.34,"c":29.49,"v":166900},{"d":"2016-10-11","o":29.4,"h":29.47,"l":28.77,"c":28.86,"v":120200},{"d":"2016-10-12","o":28.97,"h":29.36,"l":28.61,"c":29.1,"v":95200},{"d":"2016-10-13","o":28.78,"h":29.28,"l":28.59,"c":29.2,"v":114400},{"d":"2016-10-14","o":29.31,"h":29.88,"l":29.31,"c":29.72,"v":221500},{"d":"2016-10-17","o":29.67,"h":29.75,"l":29.47,"c":29.61,"v":109700},{"d":"2016-10-18","o":30,"h":30,"l":29.54,"c":29.81,"v":194900},{"d":"2016-10-19","o":29.87,"h":29.98,"l":29.65,"c":29.95,"v":87600},{"d":"2016-10-20","o":29.87,"h":29.92,"l":29.46,"c":29.59,"v":65000},{"d":"2016-10-21","o":29.52,"h":29.72,"l":29.09,"c":29.62,"v":85000},{"d":"2016-10-24","o":29.75,"h":30.01,"l":29.6,"c":29.76,"v":152300},{"d":"2016-10-25","o":29.8,"h":29.8,"l":28.64,"c":29.34,"v":275100},{"d":"2016-10-26","o":29.2,"h":29.74,"l":29.2,"c":29.32,"v":68800},{"d":"2016-10-27","o":29.53,"h":29.53,"l":28.72,"c":28.89,"v":79200},{"d":"2016-10-28","o":28.92,"h":29.41,"l":28.81,"c":29.29,"v":86500},{"d":"2016-10-31","o":29.45,"h":29.45,"l":28.91,"c":29.18,"v":209700},{"d":"2016-11-01","o":29.2,"h":29.2,"l":28.58,"c":28.92,"v":133600},{"d":"2016-11-02","o":28.92,"h":29.14,"l":28.12,"c":28.32,"v":148700},{"d":"2016-11-03","o":28.22,"h":28.64,"l":28.02,"c":28.52,"v":95000},{"d":"2016-11-04","o":28.51,"h":29.09,"l":28.4,"c":28.73,"v":238200},{"d":"2016-11-07","o":29.34,"h":29.92,"l":29.16,"c":29.78,"v":140200},{"d":"2016-11-08","o":29.63,"h":30,"l":29.26,"c":29.89,"v":119400},{"d":"2016-11-09","o":29.21,"h":30.64,"l":28.73,"c":30.58,"v":167000},{"d":"2016-11-10","o":30.26,"h":31,"l":29.63,"c":30.17,"v":160200},{"d":"2016-11-11","o":29.85,"h":30.97,"l":29.13,"c":30.72,"v":328600},{"d":"2016-11-14","o":31,"h":32.54,"l":30.74,"c":32.37,"v":749300},{"d":"2016-11-15","o":33.97,"h":34.43,"l":27.5,"c":27.9,"v":1901900},{"d":"2016-11-16","o":27.88,"h":29.23,"l":27.76,"c":29.01,"v":563700},{"d":"2016-11-17","o":29.4,"h":29.5,"l":28.56,"c":29.46,"v":265100},{"d":"2016-11-18","o":29.41,"h":29.5,"l":29.01,"c":29.39,"v":187800},{"d":"2016-11-21","o":29.5,"h":29.67,"l":29.19,"c":29.57,"v":290700},{"d":"2016-11-22","o":29.53,"h":30.99,"l":29.21,"c":30.78,"v":292800},{"d":"2016-11-23","o":30.68,"h":31,"l":30.22,"c":30.91,"v":122400},{"d":"2016-11-25","o":30.98,"h":31.23,"l":30.84,"c":31.11,"v":37900},{"d":"2016-11-28","o":31.08,"h":31.4,"l":29.91,"c":30.96,"v":261500},{"d":"2016-11-29","o":30.66,"h":30.82,"l":29.71,"c":29.9,"v":224900},{"d":"2016-11-30","o":30,"h":30,"l":29.15,"c":29.62,"v":212300},{"d":"2016-12-01","o":30,"h":30.03,"l":28.34,"c":28.86,"v":574200},{"d":"2016-12-02","o":28.7,"h":28.91,"l":28.19,"c":28.61,"v":501800},{"d":"2016-12-05","o":28.57,"h":28.85,"l":28.3,"c":28.36,"v":194500},{"d":"2016-12-06","o":28.35,"h":28.57,"l":28.05,"c":28.13,"v":288500},{"d":"2016-12-07","o":28.12,"h":28.55,"l":27.81,"c":28.38,"v":329000},{"d":"2016-12-08","o":28.31,"h":28.61,"l":27.99,"c":28.3,"v":167800},{"d":"2016-12-09","o":28.45,"h":28.86,"l":27.59,"c":27.64,"v":183800},{"d":"2016-12-12","o":27.64,"h":27.74,"l":27.17,"c":27.55,"v":176100},{"d":"2016-12-13","o":27.59,"h":28.05,"l":27.41,"c":27.92,"v":123300},{"d":"2016-12-14","o":27.97,"h":28.43,"l":27.65,"c":27.85,"v":166100},{"d":"2016-12-15","o":27.86,"h":28.25,"l":27.76,"c":28.16,"v":226200},{"d":"2016-12-16","o":28.05,"h":28.34,"l":27.78,"c":27.87,"v":136600},{"d":"2016-12-19","o":28.02,"h":28.1,"l":27.26,"c":27.38,"v":143200},{"d":"2016-12-20","o":27.34,"h":27.75,"l":26.9,"c":27.55,"v":199600},{"d":"2016-12-21","o":27.46,"h":27.57,"l":26.68,"c":27.16,"v":178500},{"d":"2016-12-22","o":27.23,"h":27.65,"l":26.86,"c":27.3,"v":271800},{"d":"2016-12-23","o":27.31,"h":27.66,"l":27.09,"c":27.33,"v":143900},{"d":"2016-12-27","o":27.32,"h":27.79,"l":27.32,"c":27.36,"v":94200},{"d":"2016-12-28","o":27.52,"h":27.79,"l":26.8,"c":27.42,"v":168700},{"d":"2016-12-29","o":27.32,"h":28.27,"l":26.68,"c":27.89,"v":197900},{"d":"2016-12-30","o":27.99,"h":28.07,"l":27.12,"c":27.83,"v":145300},{"d":"2017-01-03","o":28.26,"h":28.26,"l":27.26,"c":27.56,"v":142200},{"d":"2017-01-04","o":27.76,"h":27.97,"l":27.28,"c":27.8,"v":292000},{"d":"2017-01-05","o":27.83,"h":28.08,"l":27.36,"c":27.42,"v":271100},{"d":"2017-01-06","o":27.35,"h":27.57,"l":26.89,"c":27.18,"v":449900},{"d":"2017-01-09","o":27.13,"h":27.74,"l":26.91,"c":27.4,"v":279500},{"d":"2017-01-10","o":27.41,"h":28.48,"l":27.15,"c":28.34,"v":255900},{"d":"2017-01-11","o":28.49,"h":28.5,"l":27.95,"c":28.45,"v":111100},{"d":"2017-01-12","o":28.43,"h":28.7,"l":27.48,"c":28.56,"v":202700},{"d":"2017-01-13","o":28.73,"h":29.29,"l":28.43,"c":29.02,"v":154100},{"d":"2017-01-17","o":29.02,"h":29.1,"l":28.33,"c":28.5,"v":96300},{"d":"2017-01-18","o":28.69,"h":29.18,"l":28.32,"c":28.65,"v":105500},{"d":"2017-01-19","o":28.67,"h":28.67,"l":27.96,"c":28.3,"v":149500},{"d":"2017-01-20","o":28.28,"h":28.54,"l":28.18,"c":28.34,"v":78200},{"d":"2017-01-23","o":28.39,"h":28.51,"l":27.82,"c":27.99,"v":74100},{"d":"2017-01-24","o":28.03,"h":28.28,"l":27.54,"c":27.66,"v":181100},{"d":"2017-01-25","o":27.76,"h":27.96,"l":27.58,"c":27.71,"v":77800},{"d":"2017-01-26","o":27.77,"h":27.77,"l":26.84,"c":26.99,"v":178000},{"d":"2017-01-27","o":26.96,"h":27.96,"l":26.84,"c":27.48,"v":88400},{"d":"2017-01-30","o":27.36,"h":27.43,"l":26.99,"c":27.07,"v":116700},{"d":"2017-01-31","o":27.1,"h":27.55,"l":27.02,"c":27.09,"v":134500},{"d":"2017-02-01","o":27.28,"h":27.66,"l":27.09,"c":27.24,"v":120400},{"d":"2017-02-02","o":27.37,"h":27.85,"l":27.15,"c":27.65,"v":160000},{"d":"2017-02-03","o":27.9,"h":28.05,"l":27.58,"c":27.92,"v":93700},{"d":"2017-02-06","o":27.9,"h":27.9,"l":27.19,"c":27.26,"v":182200},{"d":"2017-02-07","o":27.25,"h":27.67,"l":27.16,"c":27.32,"v":253200},{"d":"2017-02-08","o":27.25,"h":27.37,"l":26.91,"c":27.14,"v":294800},{"d":"2017-02-09","o":27.14,"h":27.77,"l":27.04,"c":27.57,"v":100000},{"d":"2017-02-10","o":27.74,"h":28.22,"l":27.51,"c":28.08,"v":203600},{"d":"2017-02-13","o":28.3,"h":28.67,"l":28.26,"c":28.49,"v":183000},{"d":"2017-02-14","o":28.48,"h":28.71,"l":28.12,"c":28.65,"v":103400},{"d":"2017-02-15","o":28.6,"h":29.4,"l":28.55,"c":29.19,"v":144800},{"d":"2017-02-16","o":29.18,"h":29.4,"l":28.76,"c":29.03,"v":132200},{"d":"2017-02-17","o":28.93,"h":29.61,"l":28.88,"c":29.27,"v":192100},{"d":"2017-02-21","o":29.35,"h":29.36,"l":28.77,"c":29.2,"v":238200},{"d":"2017-02-22","o":29.13,"h":29.76,"l":29.05,"c":29.4,"v":196600},{"d":"2017-02-23","o":29.53,"h":29.53,"l":28.04,"c":28.23,"v":406800},{"d":"2017-02-24","o":27.83,"h":28.79,"l":27.05,"c":28.73,"v":332300},{"d":"2017-02-27","o":28.69,"h":29.19,"l":28.51,"c":29.08,"v":212800},{"d":"2017-02-28","o":29,"h":29.06,"l":28.4,"c":28.54,"v":298500},{"d":"2017-03-01","o":28.86,"h":29.35,"l":28.74,"c":29.26,"v":187900},{"d":"2017-03-02","o":29.12,"h":29.35,"l":28.89,"c":29.27,"v":121800},{"d":"2017-03-03","o":29.26,"h":29.75,"l":29.09,"c":29.59,"v":172600},{"d":"2017-03-06","o":29.47,"h":29.47,"l":28.75,"c":28.78,"v":162300},{"d":"2017-03-07","o":28.81,"h":29.28,"l":28.57,"c":29.15,"v":87500},{"d":"2017-03-08","o":29.16,"h":29.59,"l":29.07,"c":29.46,"v":137700},{"d":"2017-03-09","o":29.51,"h":31.72,"l":29.34,"c":31.67,"v":639800},{"d":"2017-03-10","o":31.76,"h":31.84,"l":30.84,"c":31.64,"v":299700},{"d":"2017-03-13","o":31.61,"h":32.11,"l":31.61,"c":31.94,"v":142500},{"d":"2017-03-14","o":30.5,"h":30.67,"l":29.09,"c":30.29,"v":473600},{"d":"2017-03-15","o":30.36,"h":30.71,"l":30.15,"c":30.63,"v":408700},{"d":"2017-03-16","o":33,"h":33,"l":30.27,"c":31.45,"v":1491300},{"d":"2017-03-17","o":31.65,"h":31.74,"l":30.91,"c":31.21,"v":1093800},{"d":"2017-03-20","o":31.21,"h":33.04,"l":31.21,"c":32.99,"v":589500},{"d":"2017-03-21","o":33.05,"h":33.6,"l":32.61,"c":32.62,"v":471400},{"d":"2017-03-22","o":31.49,"h":31.98,"l":31.07,"c":31.45,"v":385100},{"d":"2017-03-23","o":31.45,"h":31.75,"l":31.21,"c":31.39,"v":191900},{"d":"2017-03-24","o":31.43,"h":31.65,"l":30.94,"c":31.05,"v":225100},{"d":"2017-03-27","o":30.9,"h":30.9,"l":30.11,"c":30.33,"v":470800},{"d":"2017-03-28","o":30.32,"h":30.67,"l":29.82,"c":30.05,"v":312800},{"d":"2017-03-29","o":30.02,"h":30.4,"l":29.7,"c":30.34,"v":197000},{"d":"2017-03-30","o":30.4,"h":30.56,"l":29.8,"c":30,"v":322000},{"d":"2017-03-31","o":30.06,"h":30.92,"l":29.95,"c":30.74,"v":366100},{"d":"2017-04-03","o":30.74,"h":31.08,"l":30.33,"c":30.51,"v":344500},{"d":"2017-04-04","o":30.45,"h":30.82,"l":30.16,"c":30.66,"v":182300},{"d":"2017-04-05","o":30.77,"h":30.96,"l":30.17,"c":30.23,"v":308700},{"d":"2017-04-06","o":30.27,"h":30.62,"l":29.95,"c":30.39,"v":120000},{"d":"2017-04-07","o":30.28,"h":30.82,"l":30.17,"c":30.6,"v":159400},{"d":"2017-04-10","o":30.62,"h":30.88,"l":30.22,"c":30.61,"v":195100},{"d":"2017-04-11","o":30.6,"h":30.89,"l":30.32,"c":30.84,"v":229000},{"d":"2017-04-12","o":30.75,"h":31.18,"l":30.71,"c":31.1,"v":224500},{"d":"2017-04-13","o":31.03,"h":31.31,"l":30.94,"c":31.04,"v":183500},{"d":"2017-04-17","o":31.15,"h":31.43,"l":30.88,"c":31.32,"v":184500},{"d":"2017-04-18","o":31.12,"h":31.64,"l":31.04,"c":31.59,"v":207200},{"d":"2017-04-19","o":31.61,"h":31.83,"l":31.47,"c":31.66,"v":111500},{"d":"2017-04-20","o":31.78,"h":31.99,"l":31.71,"c":31.83,"v":158000},{"d":"2017-04-21","o":31.79,"h":32.09,"l":31.66,"c":32.01,"v":208200},{"d":"2017-04-24","o":32.4,"h":32.67,"l":32.15,"c":32.53,"v":214000},{"d":"2017-04-25","o":32.58,"h":32.83,"l":32.47,"c":32.53,"v":162100},{"d":"2017-04-26","o":32.45,"h":32.72,"l":32.02,"c":32.27,"v":158800},{"d":"2017-04-27","o":32.31,"h":32.89,"l":32.3,"c":32.76,"v":169400},{"d":"2017-04-28","o":32.82,"h":32.82,"l":32.36,"c":32.61,"v":140100},{"d":"2017-05-01","o":32.75,"h":32.92,"l":32.52,"c":32.8,"v":141900},{"d":"2017-05-02","o":32.84,"h":32.97,"l":32.4,"c":32.56,"v":155400},{"d":"2017-05-03","o":32.48,"h":32.71,"l":32.27,"c":32.61,"v":186500},{"d":"2017-05-04","o":32.66,"h":32.84,"l":32.55,"c":32.82,"v":117700},{"d":"2017-05-05","o":32.86,"h":33.48,"l":32.6,"c":33.45,"v":343100},{"d":"2017-05-08","o":33.42,"h":33.94,"l":33.17,"c":33.82,"v":339600},{"d":"2017-05-09","o":32.43,"h":32.67,"l":31.77,"c":32.58,"v":621200},{"d":"2017-05-10","o":32.8,"h":32.94,"l":31.79,"c":32.73,"v":596100},{"d":"2017-05-11","o":32.72,"h":33.08,"l":32.35,"c":33.03,"v":354600},{"d":"2017-05-12","o":32.85,"h":32.99,"l":32.02,"c":32.33,"v":634400},{"d":"2017-05-15","o":32.27,"h":32.47,"l":31.8,"c":32.17,"v":296300},{"d":"2017-05-16","o":32.23,"h":32.45,"l":32.05,"c":32.25,"v":325300},{"d":"2017-05-17","o":32.05,"h":32.08,"l":31.67,"c":31.69,"v":352300},{"d":"2017-05-18","o":31.55,"h":32.2,"l":31.28,"c":32.03,"v":191500},{"d":"2017-05-19","o":32.03,"h":32.18,"l":31.81,"c":31.85,"v":158200},{"d":"2017-05-22","o":31.92,"h":32.23,"l":31.88,"c":32,"v":226000},{"d":"2017-05-23","o":32.02,"h":32.03,"l":31.28,"c":31.88,"v":259700},{"d":"2017-05-24","o":31.93,"h":32.29,"l":31.76,"c":32.24,"v":276500},{"d":"2017-05-25","o":32.36,"h":32.7,"l":32.24,"c":32.49,"v":335800},{"d":"2017-05-26","o":32.53,"h":32.6,"l":32.2,"c":32.42,"v":225900},{"d":"2017-05-30","o":32.37,"h":32.63,"l":32.25,"c":32.59,"v":253600},{"d":"2017-05-31","o":32.51,"h":32.62,"l":31.68,"c":32.55,"v":255600},{"d":"2017-06-01","o":32.67,"h":33.57,"l":32.59,"c":33.43,"v":481600},{"d":"2017-06-02","o":33.53,"h":34.3,"l":33.31,"c":33.82,"v":404400},{"d":"2017-06-05","o":33.94,"h":35.91,"l":33.93,"c":35.15,"v":921400},{"d":"2017-06-06","o":35,"h":35.27,"l":34.69,"c":35.1,"v":504400},{"d":"2017-06-07","o":35.12,"h":35.99,"l":35.04,"c":35.62,"v":428300},{"d":"2017-06-08","o":35.81,"h":35.96,"l":35.2,"c":35.88,"v":217600},{"d":"2017-06-09","o":35.99,"h":35.99,"l":34.91,"c":35.33,"v":399100},{"d":"2017-06-12","o":35.36,"h":35.6,"l":33.91,"c":35.48,"v":500200},{"d":"2017-06-13","o":35.56,"h":36.45,"l":35.55,"c":36.21,"v":432700},{"d":"2017-06-14","o":36.37,"h":36.42,"l":35.52,"c":35.64,"v":347500},{"d":"2017-06-15","o":35.34,"h":35.66,"l":34.82,"c":35.55,"v":232400},{"d":"2017-06-16","o":35.38,"h":36.52,"l":34.98,"c":36.46,"v":536500},{"d":"2017-06-19","o":36.64,"h":37.85,"l":36.64,"c":37.19,"v":381200},{"d":"2017-06-20","o":36.96,"h":37.45,"l":36.62,"c":37.29,"v":394600},{"d":"2017-06-21","o":37.45,"h":37.85,"l":37.1,"c":37.75,"v":205200},{"d":"2017-06-22","o":37.92,"h":37.92,"l":37.3,"c":37.39,"v":214700},{"d":"2017-06-23","o":37.44,"h":38.1,"l":37.05,"c":38.06,"v":1389800},{"d":"2017-06-26","o":38.43,"h":38.53,"l":37.17,"c":37.35,"v":452100},{"d":"2017-06-27","o":37.36,"h":37.44,"l":36.51,"c":37.06,"v":508600},{"d":"2017-06-28","o":37.07,"h":37.9,"l":36.71,"c":37.74,"v":227900},{"d":"2017-06-29","o":37.75,"h":37.76,"l":36.91,"c":37.65,"v":336800},{"d":"2017-06-30","o":37.75,"h":37.85,"l":37.49,"c":37.63,"v":220500},{"d":"2017-07-03","o":37.75,"h":37.75,"l":36.47,"c":36.75,"v":91500},{"d":"2017-07-05","o":36.65,"h":36.94,"l":36,"c":36.86,"v":225300},{"d":"2017-07-06","o":36.73,"h":36.77,"l":35.71,"c":36.41,"v":146000},{"d":"2017-07-07","o":36.6,"h":37.33,"l":36.48,"c":37.16,"v":148200},{"d":"2017-07-10","o":37.27,"h":37.67,"l":36.75,"c":36.98,"v":179000},{"d":"2017-07-11","o":36.97,"h":37.32,"l":36.68,"c":37.27,"v":132000},{"d":"2017-07-12","o":37.49,"h":38.2,"l":37.21,"c":37.53,"v":374000},{"d":"2017-07-13","o":37.68,"h":37.88,"l":36.79,"c":37.07,"v":255600},{"d":"2017-07-14","o":37.08,"h":37.31,"l":36.94,"c":36.96,"v":183300},{"d":"2017-07-17","o":36.95,"h":37.38,"l":36.66,"c":37.26,"v":390600},{"d":"2017-07-18","o":37.13,"h":37.82,"l":37.07,"c":37.71,"v":118400},{"d":"2017-07-19","o":37.76,"h":38.24,"l":37.19,"c":38.01,"v":130000},{"d":"2017-07-20","o":38.05,"h":38.36,"l":37.54,"c":37.89,"v":88800},{"d":"2017-07-21","o":38.07,"h":38.37,"l":37.66,"c":37.9,"v":108400},{"d":"2017-07-24","o":37.94,"h":37.98,"l":37.41,"c":37.76,"v":157300},{"d":"2017-07-25","o":37.55,"h":37.69,"l":36.73,"c":37.19,"v":389000},{"d":"2017-07-26","o":37.34,"h":37.58,"l":36.88,"c":37.51,"v":269400},{"d":"2017-07-27","o":37.65,"h":38.24,"l":36.78,"c":37.29,"v":450500},{"d":"2017-07-28","o":37.17,"h":37.94,"l":36.24,"c":37.87,"v":166400},{"d":"2017-07-31","o":38.1,"h":38.16,"l":37.86,"c":38.03,"v":147100},{"d":"2017-08-01","o":38.16,"h":38.89,"l":37.89,"c":38.74,"v":565300},{"d":"2017-08-02","o":39.14,"h":39.22,"l":37.16,"c":37.33,"v":526000},{"d":"2017-08-03","o":37.25,"h":39.32,"l":37.25,"c":38.63,"v":405800},{"d":"2017-08-04","o":38.74,"h":39.04,"l":38.06,"c":38.79,"v":278900},{"d":"2017-08-07","o":38.8,"h":39.58,"l":38.48,"c":39.22,"v":287900},{"d":"2017-08-08","o":39,"h":40.01,"l":38.55,"c":39.51,"v":681700},{"d":"2017-08-09","o":41,"h":42.48,"l":38.03,"c":41.47,"v":1826000},{"d":"2017-08-10","o":40.88,"h":41.86,"l":40.47,"c":40.55,"v":503000},{"d":"2017-08-11","o":40.36,"h":40.97,"l":39.5,"c":40.8,"v":1069600},{"d":"2017-08-14","o":40.99,"h":42.16,"l":40.96,"c":42.16,"v":695500},{"d":"2017-08-15","o":42.36,"h":42.44,"l":41.66,"c":41.9,"v":289500},{"d":"2017-08-16","o":42.1,"h":42.84,"l":41.81,"c":42.19,"v":382800},{"d":"2017-08-17","o":42.05,"h":42.42,"l":41.87,"c":42.19,"v":300500},{"d":"2017-08-18","o":42.59,"h":42.83,"l":42.04,"c":42.68,"v":384300},{"d":"2017-08-21","o":42.7,"h":44.63,"l":42.65,"c":43.72,"v":558000},{"d":"2017-08-22","o":43.76,"h":44.73,"l":43.53,"c":44.59,"v":414400},{"d":"2017-08-23","o":43.7,"h":44.7,"l":43.03,"c":44.51,"v":607900},{"d":"2017-08-24","o":43.27,"h":44.28,"l":43.04,"c":43.33,"v":657200},{"d":"2017-08-25","o":43.61,"h":44.12,"l":43.51,"c":43.72,"v":304200},{"d":"2017-08-28","o":43.81,"h":44.71,"l":43.72,"c":44.69,"v":369100},{"d":"2017-08-29","o":44.32,"h":45.34,"l":44.31,"c":45.25,"v":348100},{"d":"2017-08-30","o":45.08,"h":45.93,"l":44.87,"c":45.78,"v":537800},{"d":"2017-08-31","o":45.52,"h":45.6,"l":44.54,"c":44.92,"v":496300},{"d":"2017-09-01","o":44.9,"h":45.52,"l":44.82,"c":45.31,"v":290700},{"d":"2017-09-05","o":45.32,"h":45.57,"l":44.68,"c":45.47,"v":338800},{"d":"2017-09-06","o":44.05,"h":45,"l":40.97,"c":44.22,"v":2026600},{"d":"2017-09-07","o":44.31,"h":45,"l":43.59,"c":44.65,"v":553400},{"d":"2017-09-08","o":44.57,"h":44.88,"l":44.26,"c":44.63,"v":343600},{"d":"2017-09-11","o":44.88,"h":45,"l":44.18,"c":44.57,"v":389500},{"d":"2017-09-12","o":44.49,"h":44.49,"l":42.78,"c":43.29,"v":490500},{"d":"2017-09-13","o":43.29,"h":44.27,"l":43.27,"c":44.21,"v":501500},{"d":"2017-09-14","o":44.22,"h":44.98,"l":43.84,"c":44.68,"v":507100},{"d":"2017-09-15","o":44.74,"h":45,"l":44.03,"c":44.38,"v":982700},{"d":"2017-09-18","o":44.37,"h":45.35,"l":44.17,"c":45.09,"v":673600},{"d":"2017-09-19","o":45.34,"h":45.35,"l":44,"c":44.73,"v":547800},{"d":"2017-09-20","o":44.64,"h":45.01,"l":44.38,"c":44.9,"v":425500},{"d":"2017-09-21","o":44.74,"h":45,"l":44.19,"c":44.63,"v":507500},{"d":"2017-09-22","o":44.79,"h":44.95,"l":44.55,"c":44.75,"v":194400},{"d":"2017-09-25","o":44.78,"h":45.2,"l":43.58,"c":43.78,"v":286100},{"d":"2017-09-26","o":43.89,"h":44.57,"l":43.79,"c":44.29,"v":351900},{"d":"2017-09-27","o":44.58,"h":45.38,"l":44.58,"c":45.12,"v":538000},{"d":"2017-09-28","o":45.31,"h":45.42,"l":44.75,"c":45.04,"v":324000},{"d":"2017-09-29","o":45.16,"h":45.23,"l":44.75,"c":45.18,"v":431700},{"d":"2017-10-02","o":45.39,"h":47.26,"l":45.29,"c":47.12,"v":863600},{"d":"2017-10-03","o":47.56,"h":48.38,"l":47.25,"c":47.62,"v":549600},{"d":"2017-10-04","o":47.62,"h":47.62,"l":46.71,"c":47.02,"v":200400},{"d":"2017-10-05","o":47.34,"h":47.74,"l":46.87,"c":47.03,"v":168600},{"d":"2017-10-06","o":46.76,"h":47.74,"l":45.5,"c":47.41,"v":414800},{"d":"2017-10-09","o":47.41,"h":48.48,"l":47.07,"c":47.87,"v":367700},{"d":"2017-10-10","o":47.73,"h":47.92,"l":46.81,"c":47.5,"v":250500},{"d":"2017-10-11","o":47.5,"h":48.32,"l":47.27,"c":48.1,"v":248800},{"d":"2017-10-12","o":48.12,"h":48.81,"l":47.97,"c":48.52,"v":323000},{"d":"2017-10-13","o":48.58,"h":48.98,"l":48.01,"c":48.26,"v":416300},{"d":"2017-10-16","o":48.55,"h":48.6,"l":47.57,"c":47.91,"v":315700},{"d":"2017-10-17","o":47.9,"h":48.25,"l":47.79,"c":48.14,"v":132400},{"d":"2017-10-18","o":48.28,"h":48.69,"l":48.01,"c":48.45,"v":230500},{"d":"2017-10-19","o":47.87,"h":47.94,"l":47.15,"c":47.51,"v":200700},{"d":"2017-10-20","o":47.68,"h":47.93,"l":47.44,"c":47.91,"v":185800},{"d":"2017-10-23","o":48,"h":48.2,"l":47.52,"c":47.92,"v":177400},{"d":"2017-10-24","o":48.29,"h":49.49,"l":47.97,"c":49.28,"v":315900},{"d":"2017-10-25","o":49.17,"h":49.2,"l":47.12,"c":47.35,"v":346600},{"d":"2017-10-26","o":47.21,"h":47.3,"l":45.61,"c":46.09,"v":494200},{"d":"2017-10-27","o":46.48,"h":47.06,"l":45.39,"c":46.95,"v":533800},{"d":"2017-10-30","o":47.01,"h":47.1,"l":46.23,"c":46.64,"v":167400},{"d":"2017-10-31","o":46.74,"h":47,"l":46.32,"c":46.68,"v":306300},{"d":"2017-11-01","o":46.75,"h":46.84,"l":45.39,"c":45.9,"v":319300},{"d":"2017-11-02","o":45.89,"h":46.35,"l":44.54,"c":45.96,"v":350000},{"d":"2017-11-03","o":45.84,"h":46.1,"l":45.41,"c":45.95,"v":621100},{"d":"2017-11-06","o":46.15,"h":47.77,"l":46.08,"c":47.24,"v":456700},{"d":"2017-11-07","o":47.44,"h":47.86,"l":45.79,"c":46.12,"v":329400},{"d":"2017-11-08","o":45.92,"h":47.48,"l":45.61,"c":46.97,"v":523800},{"d":"2017-11-09","o":44.31,"h":44.99,"l":38.51,"c":40.2,"v":2031800},{"d":"2017-11-10","o":40.2,"h":41.19,"l":39.84,"c":40.59,"v":648400},{"d":"2017-11-13","o":40.48,"h":40.94,"l":40,"c":40.81,"v":475900},{"d":"2017-11-14","o":40.65,"h":41.74,"l":40.31,"c":41.64,"v":966900},{"d":"2017-11-15","o":41.14,"h":42.2,"l":41.1,"c":42.1,"v":428500},{"d":"2017-11-16","o":42.11,"h":44.15,"l":42.1,"c":43.92,"v":803300},{"d":"2017-11-17","o":43.85,"h":44.5,"l":43.49,"c":44.2,"v":534400},{"d":"2017-11-20","o":44.2,"h":45.37,"l":44.2,"c":45.33,"v":427300},{"d":"2017-11-21","o":45.44,"h":46.16,"l":45.24,"c":45.46,"v":433000},{"d":"2017-11-22","o":45.94,"h":46.54,"l":45.5,"c":45.75,"v":293600},{"d":"2017-11-24","o":45.8,"h":46.44,"l":45.01,"c":45.3,"v":207700},{"d":"2017-11-27","o":45.19,"h":45.59,"l":44.7,"c":44.84,"v":315400},{"d":"2017-11-28","o":44.7,"h":44.7,"l":41.17,"c":43.77,"v":1356700},{"d":"2017-11-29","o":43.74,"h":43.79,"l":40.63,"c":41.13,"v":743800},{"d":"2017-11-30","o":41.41,"h":42,"l":40.48,"c":40.99,"v":503400},{"d":"2017-12-01","o":40.71,"h":40.99,"l":38.85,"c":39.3,"v":796500},{"d":"2017-12-04","o":39.4,"h":39.85,"l":37.42,"c":37.58,"v":1087500},{"d":"2017-12-05","o":37.41,"h":38.44,"l":36.64,"c":37.41,"v":759800},{"d":"2017-12-06","o":37.22,"h":38.15,"l":37.11,"c":37.55,"v":452300},{"d":"2017-12-07","o":37.55,"h":38.53,"l":36.99,"c":37.75,"v":1456700},{"d":"2017-12-08","o":38.13,"h":38.65,"l":37.41,"c":37.51,"v":554800},{"d":"2017-12-11","o":37.49,"h":38.18,"l":37.16,"c":37.19,"v":528900},{"d":"2017-12-12","o":37.08,"h":37.94,"l":36.62,"c":36.7,"v":526800},{"d":"2017-12-13","o":36.93,"h":37.61,"l":36.7,"c":37.27,"v":528900},{"d":"2017-12-14","o":37.18,"h":37.71,"l":36.53,"c":36.81,"v":552000},{"d":"2017-12-15","o":36.86,"h":37.47,"l":36.34,"c":37.16,"v":800300},{"d":"2017-12-18","o":37.22,"h":37.73,"l":36.48,"c":36.87,"v":493400},{"d":"2017-12-19","o":36.79,"h":36.87,"l":36.12,"c":36.18,"v":482500},{"d":"2017-12-20","o":36.17,"h":36.7,"l":35.8,"c":36.54,"v":574300},{"d":"2017-12-21","o":38.66,"h":40.23,"l":38.48,"c":39.11,"v":1251000},{"d":"2017-12-22","o":39.1,"h":39.12,"l":36.83,"c":37.15,"v":1109700},{"d":"2017-12-26","o":37.15,"h":37.55,"l":36.69,"c":37.03,"v":653700},{"d":"2017-12-27","o":36.99,"h":37.72,"l":36.72,"c":37.42,"v":800300},{"d":"2017-12-28","o":37.56,"h":38.25,"l":37.49,"c":37.72,"v":558000},{"d":"2017-12-29","o":37.7,"h":38.21,"l":37.29,"c":37.75,"v":4521500},{"d":"2018-01-02","o":37.75,"h":38.05,"l":36.9,"c":37.61,"v":650400},{"d":"2018-01-03","o":37.6,"h":37.71,"l":36.68,"c":36.71,"v":593700},{"d":"2018-01-04","o":36.75,"h":37.06,"l":36.24,"c":36.5,"v":886700},{"d":"2018-01-05","o":36.59,"h":36.81,"l":35.84,"c":35.97,"v":679300},{"d":"2018-01-08","o":36.09,"h":36.86,"l":35.92,"c":36.81,"v":638900},{"d":"2018-01-09","o":36.85,"h":36.95,"l":36.3,"c":36.32,"v":425100},{"d":"2018-01-10","o":36.13,"h":36.53,"l":36.07,"c":36.23,"v":391300},{"d":"2018-01-11","o":36.23,"h":36.57,"l":35.82,"c":36.54,"v":439500},{"d":"2018-01-12","o":36.65,"h":36.88,"l":36.2,"c":36.43,"v":323300},{"d":"2018-01-16","o":36.53,"h":37.06,"l":36.4,"c":37.01,"v":665100},{"d":"2018-01-17","o":37.31,"h":38.57,"l":36.99,"c":38.27,"v":758900},{"d":"2018-01-18","o":39.92,"h":40.4,"l":38.83,"c":39.43,"v":865700},{"d":"2018-01-19","o":39.68,"h":40,"l":38.31,"c":38.73,"v":806100},{"d":"2018-01-22","o":39.02,"h":39.15,"l":38.41,"c":38.7,"v":312200},{"d":"2018-01-23","o":38.8,"h":39.17,"l":38.56,"c":38.93,"v":392900},{"d":"2018-01-24","o":39.17,"h":39.4,"l":37.52,"c":37.66,"v":417500},{"d":"2018-01-25","o":37.99,"h":38.05,"l":37.35,"c":37.68,"v":454300},{"d":"2018-01-26","o":37.88,"h":37.88,"l":37.26,"c":37.65,"v":417300},{"d":"2018-01-29","o":37.68,"h":38.48,"l":37.41,"c":37.95,"v":451800},{"d":"2018-01-30","o":37.52,"h":37.96,"l":37.44,"c":37.56,"v":202600},{"d":"2018-01-31","o":37.75,"h":38.59,"l":37.75,"c":38.38,"v":289600},{"d":"2018-02-01","o":38.22,"h":38.75,"l":37.96,"c":38.2,"v":244900},{"d":"2018-02-02","o":37.84,"h":38,"l":36.52,"c":36.58,"v":448900},{"d":"2018-02-05","o":36.24,"h":36.4,"l":35.24,"c":35.94,"v":665900},{"d":"2018-02-06","o":35.28,"h":36.76,"l":34.21,"c":36.5,"v":547800},{"d":"2018-02-07","o":36.45,"h":37.6,"l":36.15,"c":37.5,"v":359200},{"d":"2018-02-08","o":37.6,"h":37.6,"l":34.97,"c":35.01,"v":477300},{"d":"2018-02-09","o":35.23,"h":36.39,"l":34.85,"c":36.18,"v":477500},{"d":"2018-02-12","o":36.44,"h":36.71,"l":35.15,"c":35.62,"v":478900},{"d":"2018-02-13","o":35.49,"h":36.93,"l":35.49,"c":36.81,"v":413000},{"d":"2018-02-14","o":36.42,"h":37.3,"l":35.52,"c":36.97,"v":300100},{"d":"2018-02-15","o":37.07,"h":38.48,"l":36.65,"c":37.88,"v":372300},{"d":"2018-02-16","o":38.5,"h":38.67,"l":37.96,"c":38.4,"v":412900},{"d":"2018-02-20","o":38.4,"h":38.87,"l":38.08,"c":38.63,"v":251600},{"d":"2018-02-21","o":38.82,"h":39.04,"l":38.5,"c":38.56,"v":317700},{"d":"2018-02-22","o":38.75,"h":38.87,"l":38.28,"c":38.64,"v":307900},{"d":"2018-02-23","o":38.92,"h":39.2,"l":38.11,"c":38.9,"v":226700},{"d":"2018-02-26","o":38.91,"h":39.39,"l":38.41,"c":38.57,"v":440000},{"d":"2018-02-27","o":38.77,"h":39.28,"l":37.1,"c":38.17,"v":1186100},{"d":"2018-02-28","o":36,"h":37.38,"l":33.39,"c":36.13,"v":2094300},{"d":"2018-03-01","o":35.82,"h":37.22,"l":35.54,"c":36.8,"v":816400},{"d":"2018-03-02","o":36.41,"h":37.49,"l":35.62,"c":37.37,"v":458500},{"d":"2018-03-05","o":37.15,"h":37.19,"l":36.44,"c":36.58,"v":633700},{"d":"2018-03-06","o":37.12,"h":37.97,"l":36.75,"c":37.59,"v":563200},{"d":"2018-03-07","o":37.28,"h":38.23,"l":37.06,"c":37.35,"v":529300},{"d":"2018-03-08","o":37.31,"h":38.28,"l":37.31,"c":38.25,"v":502700},{"d":"2018-03-09","o":38.49,"h":39.7,"l":38.3,"c":38.59,"v":482000},{"d":"2018-03-12","o":38.53,"h":39.65,"l":38.4,"c":39.37,"v":362900},{"d":"2018-03-13","o":39.35,"h":39.8,"l":39.27,"c":39.57,"v":395300},{"d":"2018-03-14","o":39.61,"h":40.04,"l":39.28,"c":39.8,"v":513700},{"d":"2018-03-15","o":39.8,"h":40,"l":38.75,"c":38.9,"v":614800},{"d":"2018-03-16","o":38.9,"h":39,"l":38.47,"c":38.93,"v":468000},{"d":"2018-03-19","o":39.1,"h":39.1,"l":37.92,"c":38.6,"v":625500},{"d":"2018-03-20","o":38.74,"h":39.43,"l":38.43,"c":39.01,"v":327100},{"d":"2018-03-21","o":39.03,"h":40.04,"l":38.9,"c":39.8,"v":474500},{"d":"2018-03-22","o":39.52,"h":39.63,"l":38.56,"c":38.94,"v":529500},{"d":"2018-03-23","o":38.95,"h":39.44,"l":37.67,"c":37.77,"v":270300},{"d":"2018-03-26","o":38.33,"h":39.06,"l":37.67,"c":38.93,"v":313300},{"d":"2018-03-27","o":39.12,"h":39.19,"l":37.51,"c":37.85,"v":319200},{"d":"2018-03-28","o":37.8,"h":37.8,"l":36.5,"c":36.74,"v":575900},{"d":"2018-03-29","o":36.98,"h":37.97,"l":36.6,"c":37.74,"v":486600},{"d":"2018-04-02","o":37.59,"h":38.28,"l":36.37,"c":37.36,"v":507800},{"d":"2018-04-03","o":37.61,"h":38.93,"l":37.61,"c":38.79,"v":410700},{"d":"2018-04-04","o":38.11,"h":38.95,"l":37.59,"c":38.81,"v":215900},{"d":"2018-04-05","o":39,"h":39.5,"l":38.12,"c":38.89,"v":328500},{"d":"2018-04-06","o":38.67,"h":39.12,"l":38.01,"c":38.52,"v":400400},{"d":"2018-04-09","o":38.83,"h":39.03,"l":37.93,"c":37.97,"v":290900},{"d":"2018-04-10","o":38.47,"h":38.66,"l":37.93,"c":38.53,"v":222700},{"d":"2018-04-11","o":38.42,"h":39.31,"l":38.42,"c":38.85,"v":430200},{"d":"2018-04-12","o":39.13,"h":39.56,"l":38.72,"c":38.91,"v":303000},{"d":"2018-04-13","o":39.1,"h":39.74,"l":38.89,"c":39.46,"v":346300},{"d":"2018-04-16","o":39.71,"h":40.69,"l":39.43,"c":40.25,"v":317400},{"d":"2018-04-17","o":40.6,"h":41.9,"l":40.38,"c":41.79,"v":535800},{"d":"2018-04-18","o":41.9,"h":42.9,"l":41.65,"c":42.71,"v":383900},{"d":"2018-04-19","o":42.44,"h":42.5,"l":41.51,"c":42.15,"v":264100},{"d":"2018-04-20","o":42.07,"h":42.88,"l":41.52,"c":41.99,"v":230800},{"d":"2018-04-23","o":42.21,"h":42.31,"l":41.56,"c":41.77,"v":160300},{"d":"2018-04-24","o":42.1,"h":42.45,"l":40.71,"c":41.11,"v":340800},{"d":"2018-04-25","o":41.1,"h":41.21,"l":40.1,"c":40.59,"v":228300},{"d":"2018-04-26","o":40.31,"h":41.53,"l":39.49,"c":40.64,"v":479700},{"d":"2018-04-27","o":40.85,"h":41.06,"l":40.03,"c":40.27,"v":416300},{"d":"2018-04-30","o":40.52,"h":41.33,"l":40.36,"c":40.38,"v":311400},{"d":"2018-05-01","o":40.15,"h":40.77,"l":39.8,"c":40.6,"v":297400},{"d":"2018-05-02","o":40.81,"h":42.47,"l":40.72,"c":42.32,"v":457100},{"d":"2018-05-03","o":42.25,"h":42.81,"l":41.45,"c":42.54,"v":452100},{"d":"2018-05-04","o":43.77,"h":43.87,"l":39.36,"c":40.98,"v":1056700},{"d":"2018-05-07","o":40.92,"h":40.92,"l":39.07,"c":39.57,"v":576300},{"d":"2018-05-08","o":39.51,"h":39.97,"l":39.24,"c":39.7,"v":297900},{"d":"2018-05-09","o":39.71,"h":39.95,"l":39.01,"c":39.65,"v":529200},{"d":"2018-05-10","o":39.68,"h":40.44,"l":39.3,"c":39.74,"v":343100},{"d":"2018-05-11","o":39.85,"h":40.05,"l":39.33,"c":39.64,"v":250300},{"d":"2018-05-14","o":39.7,"h":40.28,"l":39.61,"c":40.15,"v":342300},{"d":"2018-05-15","o":40.04,"h":41.03,"l":39.84,"c":40.72,"v":373200},{"d":"2018-05-16","o":40.71,"h":40.88,"l":40.37,"c":40.74,"v":336500},{"d":"2018-05-17","o":40.74,"h":41.62,"l":40.22,"c":41.53,"v":414800},{"d":"2018-05-18","o":41.66,"h":42.54,"l":41.66,"c":42.26,"v":317900},{"d":"2018-05-21","o":42.67,"h":43.26,"l":42.36,"c":42.66,"v":342800},{"d":"2018-05-22","o":42.88,"h":42.88,"l":41.87,"c":42.32,"v":347900},{"d":"2018-05-23","o":42.1,"h":42.91,"l":42,"c":42.83,"v":177300},{"d":"2018-05-24","o":42.76,"h":43.13,"l":42.6,"c":42.82,"v":194200},{"d":"2018-05-25","o":42.71,"h":43.38,"l":42.68,"c":43.09,"v":162200},{"d":"2018-05-29","o":42.96,"h":43.83,"l":42.73,"c":43.71,"v":286700},{"d":"2018-05-30","o":43.81,"h":44.41,"l":43.81,"c":44.13,"v":473200},{"d":"2018-05-31","o":43.71,"h":44.73,"l":43.71,"c":44.43,"v":513100},{"d":"2018-06-01","o":44.77,"h":45.39,"l":44.04,"c":45.16,"v":513700},{"d":"2018-06-04","o":45.21,"h":45.42,"l":44.81,"c":44.89,"v":336300},{"d":"2018-06-05","o":44.92,"h":45.36,"l":44.85,"c":45.3,"v":287000},{"d":"2018-06-06","o":45.35,"h":46.1,"l":45.1,"c":45.76,"v":326300},{"d":"2018-06-07","o":45.87,"h":45.87,"l":44.96,"c":45.22,"v":391600},{"d":"2018-06-08","o":45.16,"h":46.1,"l":45.06,"c":45.41,"v":343600},{"d":"2018-06-11","o":45.35,"h":46.2,"l":45.35,"c":46.02,"v":314300},{"d":"2018-06-12","o":45.12,"h":45.28,"l":42.85,"c":43.93,"v":1323200},{"d":"2018-06-13","o":43.92,"h":45.48,"l":43.52,"c":44.34,"v":557400},{"d":"2018-06-14","o":44.25,"h":45.64,"l":44.05,"c":45.49,"v":524600},{"d":"2018-06-15","o":45.49,"h":45.65,"l":44.91,"c":45.52,"v":408600},{"d":"2018-06-18","o":45.25,"h":45.68,"l":44.5,"c":45.54,"v":370000},{"d":"2018-06-19","o":45.33,"h":45.37,"l":43.82,"c":45.29,"v":275800},{"d":"2018-06-20","o":43.38,"h":43.73,"l":39,"c":39.51,"v":1426200},{"d":"2018-06-21","o":39.95,"h":39.95,"l":37.2,"c":37.29,"v":1309200},{"d":"2018-06-22","o":37.51,"h":37.76,"l":36.28,"c":37.6,"v":2219100},{"d":"2018-06-25","o":38.75,"h":39.98,"l":38.43,"c":39.09,"v":1340500},{"d":"2018-06-26","o":39.08,"h":39.86,"l":38.72,"c":39.24,"v":425200},{"d":"2018-06-27","o":39.37,"h":40.19,"l":39.12,"c":39.29,"v":597700},{"d":"2018-06-28","o":39.09,"h":39.86,"l":38.64,"c":39.69,"v":469800},{"d":"2018-06-29","o":39.91,"h":40.55,"l":39.39,"c":40.38,"v":302200},{"d":"2018-07-02","o":40.18,"h":41.25,"l":39.94,"c":41.17,"v":462500},{"d":"2018-07-03","o":41.32,"h":41.8,"l":40.74,"c":41.48,"v":198400},{"d":"2018-07-05","o":41.6,"h":42.43,"l":41.31,"c":42.15,"v":445900},{"d":"2018-07-06","o":42.2,"h":42.49,"l":41.89,"c":42.29,"v":335400},{"d":"2018-07-09","o":42.69,"h":42.91,"l":42.24,"c":42.59,"v":354200},{"d":"2018-07-10","o":42.75,"h":43.13,"l":42.13,"c":42.71,"v":203400},{"d":"2018-07-11","o":42.62,"h":43.08,"l":42.16,"c":42.49,"v":358900},{"d":"2018-07-12","o":42.6,"h":43.39,"l":42.14,"c":43.14,"v":310400},{"d":"2018-07-13","o":43.29,"h":43.57,"l":42.69,"c":42.93,"v":283400},{"d":"2018-07-16","o":42.84,"h":43.47,"l":42.5,"c":43.42,"v":244700},{"d":"2018-07-17","o":43.35,"h":44.05,"l":43.28,"c":43.99,"v":148300},{"d":"2018-07-18","o":44.02,"h":44.25,"l":43.47,"c":44.06,"v":235600},{"d":"2018-07-19","o":43.65,"h":44.7,"l":43.55,"c":44.38,"v":290400},{"d":"2018-07-20","o":44.51,"h":44.88,"l":44,"c":44.04,"v":333600},{"d":"2018-07-23","o":43.84,"h":44.52,"l":42.49,"c":44.4,"v":297000},{"d":"2018-07-24","o":44.64,"h":44.69,"l":43.21,"c":43.5,"v":334800},{"d":"2018-07-25","o":43.39,"h":43.99,"l":43.1,"c":43.89,"v":275100},{"d":"2018-07-26","o":43.6,"h":43.99,"l":43.35,"c":43.92,"v":148700},{"d":"2018-07-27","o":44.12,"h":44.38,"l":42.64,"c":42.78,"v":164400},{"d":"2018-07-30","o":42.85,"h":43.25,"l":41.28,"c":41.77,"v":161600},{"d":"2018-07-31","o":41.97,"h":42.99,"l":41.78,"c":42.87,"v":190300},{"d":"2018-08-01","o":42.87,"h":43.85,"l":42.62,"c":43.4,"v":226300},{"d":"2018-08-02","o":43.18,"h":44.76,"l":43.08,"c":44.74,"v":266200},{"d":"2018-08-03","o":44.85,"h":44.85,"l":43.65,"c":44.08,"v":178500},{"d":"2018-08-06","o":44,"h":44.73,"l":43.8,"c":44.5,"v":315400},{"d":"2018-08-07","o":44,"h":45.3,"l":43.11,"c":44.94,"v":497500},{"d":"2018-08-08","o":49.66,"h":52.6,"l":47.47,"c":48.24,"v":2446400},{"d":"2018-08-09","o":48.64,"h":50.52,"l":48.44,"c":49.15,"v":635200},{"d":"2018-08-10","o":49.15,"h":50.75,"l":48.78,"c":50.28,"v":740600},{"d":"2018-08-13","o":50.19,"h":51.18,"l":49.88,"c":50.7,"v":423600},{"d":"2018-08-14","o":51,"h":51.71,"l":50.36,"c":50.64,"v":364600},{"d":"2018-08-15","o":50.39,"h":51.74,"l":50.13,"c":51.43,"v":432000},{"d":"2018-08-16","o":51.87,"h":54,"l":51.87,"c":53.55,"v":683800},{"d":"2018-08-17","o":53.38,"h":54.93,"l":53.12,"c":54.88,"v":682000},{"d":"2018-08-20","o":55,"h":56,"l":54.32,"c":55.68,"v":510400},{"d":"2018-08-21","o":55.64,"h":57.02,"l":55.6,"c":56.71,"v":493600},{"d":"2018-08-22","o":56.71,"h":57.92,"l":56.7,"c":57.67,"v":436700},{"d":"2018-08-23","o":57.67,"h":57.9,"l":54.15,"c":54.59,"v":967700},{"d":"2018-08-24","o":54.91,"h":56.05,"l":54.6,"c":55.94,"v":392600},{"d":"2018-08-27","o":56,"h":56.38,"l":53.94,"c":54.25,"v":464800},{"d":"2018-08-28","o":54.45,"h":55.48,"l":53.81,"c":54.75,"v":466700},{"d":"2018-08-29","o":55.01,"h":55.38,"l":54.67,"c":54.71,"v":229400},{"d":"2018-08-30","o":54.64,"h":55.8,"l":54.45,"c":55.48,"v":372400},{"d":"2018-08-31","o":55.5,"h":56.46,"l":54.66,"c":56.29,"v":341800},{"d":"2018-09-04","o":56.01,"h":57.87,"l":55.38,"c":57.75,"v":445800},{"d":"2018-09-05","o":57.82,"h":59.05,"l":56.68,"c":58.72,"v":533000},{"d":"2018-09-06","o":57.29,"h":57.29,"l":52.4,"c":55.15,"v":2186800},{"d":"2018-09-07","o":55.24,"h":56.96,"l":55.08,"c":55.21,"v":694600},{"d":"2018-09-10","o":55.49,"h":57,"l":55.44,"c":56.95,"v":511400},{"d":"2018-09-11","o":56.59,"h":57.02,"l":55.27,"c":56.54,"v":400000},{"d":"2018-09-12","o":56.58,"h":57.53,"l":56.21,"c":57.42,"v":441900},{"d":"2018-09-13","o":57.75,"h":58.18,"l":56.95,"c":57.51,"v":326800},{"d":"2018-09-14","o":57.51,"h":57.6,"l":55.86,"c":56.46,"v":483900},{"d":"2018-09-17","o":56.25,"h":56.71,"l":54.75,"c":54.82,"v":582100},{"d":"2018-09-18","o":56.15,"h":56.5,"l":54.98,"c":55.84,"v":667500},{"d":"2018-09-19","o":56,"h":56.66,"l":55.26,"c":55.86,"v":417000},{"d":"2018-09-20","o":56.2,"h":57.31,"l":55.13,"c":57.13,"v":785300},{"d":"2018-09-21","o":57.46,"h":57.89,"l":55.56,"c":56.61,"v":2349700},{"d":"2018-09-24","o":56.28,"h":57.24,"l":55.79,"c":56.66,"v":373100},{"d":"2018-09-25","o":56.26,"h":57.79,"l":56.26,"c":56.96,"v":381300},{"d":"2018-09-26","o":56.85,"h":57.54,"l":55.4,"c":56.81,"v":390600},{"d":"2018-09-27","o":56.85,"h":57.91,"l":56.39,"c":57.22,"v":208500},{"d":"2018-09-28","o":56.91,"h":57.75,"l":56.91,"c":57.4,"v":311700},{"d":"2018-10-01","o":57.92,"h":60.2,"l":56.67,"c":56.91,"v":648500},{"d":"2018-10-02","o":56.91,"h":56.91,"l":53.79,"c":55.1,"v":576600},{"d":"2018-10-03","o":54.92,"h":56.43,"l":54.55,"c":55.87,"v":264200},{"d":"2018-10-04","o":55.82,"h":56,"l":54.84,"c":55.23,"v":415600},{"d":"2018-10-05","o":53.38,"h":53.79,"l":49.27,"c":51.92,"v":1178500},{"d":"2018-10-08","o":51.31,"h":51.49,"l":47.93,"c":49.05,"v":850300},{"d":"2018-10-09","o":49.16,"h":49.87,"l":48.51,"c":48.7,"v":539600},{"d":"2018-10-10","o":48.61,"h":48.91,"l":45.21,"c":45.28,"v":717800},{"d":"2018-10-11","o":45.2,"h":45.93,"l":43.95,"c":44.32,"v":763000},{"d":"2018-10-12","o":46.84,"h":47.06,"l":43.67,"c":44.3,"v":1036000},{"d":"2018-10-15","o":44.2,"h":45.54,"l":43.65,"c":44.51,"v":442500},{"d":"2018-10-16","o":46.16,"h":48.4,"l":46,"c":48.17,"v":553500},{"d":"2018-10-17","o":48.04,"h":48.5,"l":47.59,"c":48.42,"v":312300},{"d":"2018-10-18","o":48.13,"h":48.4,"l":46.23,"c":46.83,"v":244600},{"d":"2018-10-19","o":46.85,"h":47.67,"l":44.95,"c":45.09,"v":854100},{"d":"2018-10-22","o":45.06,"h":46.71,"l":44.59,"c":46.4,"v":255000},{"d":"2018-10-23","o":45.44,"h":46.45,"l":45.17,"c":46.1,"v":334700},{"d":"2018-10-24","o":45.82,"h":46.19,"l":43.5,"c":43.65,"v":432200},{"d":"2018-10-25","o":43.98,"h":45.03,"l":43.84,"c":44.69,"v":279000},{"d":"2018-10-26","o":43.82,"h":43.97,"l":42.12,"c":42.68,"v":530600},{"d":"2018-10-29","o":43.46,"h":44.12,"l":40.92,"c":41.92,"v":319300},{"d":"2018-10-30","o":41.94,"h":43.35,"l":41.55,"c":43.34,"v":171900},{"d":"2018-10-31","o":43.93,"h":45.02,"l":43.67,"c":44.48,"v":287200},{"d":"2018-11-01","o":44.64,"h":45.59,"l":44.05,"c":45.43,"v":327400},{"d":"2018-11-02","o":45.85,"h":47.18,"l":45.33,"c":46.87,"v":559300},{"d":"2018-11-05","o":46.88,"h":46.89,"l":44.69,"c":45.91,"v":678900},{"d":"2018-11-06","o":45,"h":46.31,"l":44.34,"c":45.74,"v":428500},{"d":"2018-11-07","o":45.25,"h":47.75,"l":45.25,"c":47.25,"v":742000},{"d":"2018-11-08","o":56.06,"h":56.06,"l":48.81,"c":49.65,"v":1849000},{"d":"2018-11-09","o":49,"h":49.43,"l":45.79,"c":47.27,"v":937200},{"d":"2018-11-12","o":46.97,"h":47.83,"l":45.46,"c":47.19,"v":482100},{"d":"2018-11-13","o":48.91,"h":48.97,"l":47.17,"c":47.65,"v":505900},{"d":"2018-11-14","o":48.02,"h":48.55,"l":47.31,"c":47.82,"v":456100},{"d":"2018-11-15","o":47.48,"h":49.03,"l":47.2,"c":48.91,"v":316900},{"d":"2018-11-16","o":48.43,"h":48.9,"l":47.1,"c":48,"v":458200},{"d":"2018-11-19","o":48,"h":48.4,"l":44.71,"c":45.09,"v":430300},{"d":"2018-11-20","o":44.16,"h":45.13,"l":43.52,"c":44.64,"v":324900},{"d":"2018-11-21","o":45.25,"h":45.64,"l":44.51,"c":45.23,"v":205200},{"d":"2018-11-23","o":44.72,"h":46.49,"l":44.47,"c":46,"v":314800},{"d":"2018-11-26","o":46.8,"h":47.59,"l":46.02,"c":47.41,"v":251500},{"d":"2018-11-27","o":46.93,"h":47.63,"l":46.79,"c":47.43,"v":149400},{"d":"2018-11-28","o":47.85,"h":49.39,"l":47.14,"c":48.99,"v":236100},{"d":"2018-11-29","o":48.94,"h":50.13,"l":48.71,"c":49.84,"v":253700},{"d":"2018-11-30","o":50.06,"h":52.12,"l":49.88,"c":50.85,"v":572600},{"d":"2018-12-03","o":51.62,"h":52.01,"l":50.49,"c":51.28,"v":383300},{"d":"2018-12-04","o":50.77,"h":52.48,"l":50.74,"c":50.9,"v":621600},{"d":"2018-12-06","o":49.89,"h":52.31,"l":48.78,"c":52.29,"v":408700},{"d":"2018-12-07","o":52.05,"h":53.23,"l":49.94,"c":50.64,"v":498800},{"d":"2018-12-10","o":50.74,"h":51.2,"l":49.18,"c":50.01,"v":458500},{"d":"2018-12-11","o":50.75,"h":52.25,"l":50.54,"c":51.94,"v":427600},{"d":"2018-12-12","o":51.4,"h":53.44,"l":51.31,"c":53.02,"v":402600},{"d":"2018-12-13","o":53.41,"h":53.76,"l":52.81,"c":53,"v":405200},{"d":"2018-12-14","o":52.62,"h":53.5,"l":51.03,"c":53.09,"v":440600},{"d":"2018-12-17","o":53.02,"h":53.61,"l":51.46,"c":51.6,"v":871500},{"d":"2018-12-18","o":52.2,"h":52.96,"l":50.17,"c":50.23,"v":404100},{"d":"2018-12-19","o":50.45,"h":50.91,"l":48.15,"c":48.52,"v":402100},{"d":"2018-12-20","o":48.35,"h":48.35,"l":45.97,"c":46.87,"v":501500},{"d":"2018-12-21","o":47.06,"h":47.06,"l":44.26,"c":44.43,"v":932900},{"d":"2018-12-24","o":44.18,"h":46.37,"l":43.74,"c":46.24,"v":478200},{"d":"2018-12-26","o":46.29,"h":49.81,"l":46.29,"c":49.8,"v":405300},{"d":"2018-12-27","o":48.97,"h":51.45,"l":48.75,"c":51.42,"v":405600},{"d":"2018-12-28","o":51.74,"h":52.12,"l":50.26,"c":51.51,"v":350300},{"d":"2018-12-31","o":51.85,"h":52.45,"l":51.35,"c":51.87,"v":265600},{"d":"2019-01-02","o":51.11,"h":52.85,"l":50.78,"c":52.06,"v":362500},{"d":"2019-01-03","o":51.35,"h":51.9,"l":49.72,"c":49.78,"v":309300},{"d":"2019-01-04","o":50.79,"h":52.24,"l":50.47,"c":51.43,"v":417900},{"d":"2019-01-07","o":51.42,"h":51.88,"l":50.7,"c":51.49,"v":898500},{"d":"2019-01-08","o":52.11,"h":54.1,"l":52.11,"c":53.64,"v":783700},{"d":"2019-01-09","o":54.09,"h":55,"l":53.53,"c":54.73,"v":933100},{"d":"2019-01-10","o":54.47,"h":54.78,"l":53.75,"c":54.37,"v":482200},{"d":"2019-01-11","o":54.16,"h":55.72,"l":54.04,"c":54.89,"v":376500},{"d":"2019-01-14","o":54.7,"h":55.95,"l":54.31,"c":55,"v":321600},{"d":"2019-01-15","o":55,"h":57.14,"l":55,"c":56.4,"v":470700},{"d":"2019-01-16","o":56.65,"h":58.79,"l":56.6,"c":57.65,"v":662800},{"d":"2019-01-17","o":57.69,"h":58.63,"l":57.55,"c":57.96,"v":662700},{"d":"2019-01-18","o":58.47,"h":60.82,"l":58.1,"c":60.38,"v":1156500},{"d":"2019-01-22","o":61.63,"h":61.64,"l":58.78,"c":59.4,"v":963200},{"d":"2019-01-23","o":60.28,"h":60.87,"l":59.16,"c":60.17,"v":556200},{"d":"2019-01-24","o":60.23,"h":61.19,"l":59.78,"c":61.05,"v":451100},{"d":"2019-01-25","o":61.51,"h":63.72,"l":61.37,"c":62.64,"v":642800},{"d":"2019-01-28","o":62.23,"h":63.15,"l":61.26,"c":62.88,"v":447700},{"d":"2019-01-29","o":63.33,"h":63.33,"l":62.24,"c":62.69,"v":265300},{"d":"2019-01-30","o":63.29,"h":63.29,"l":61.13,"c":62.04,"v":519200},{"d":"2019-01-31","o":62.13,"h":63.07,"l":62.1,"c":62.93,"v":492300},{"d":"2019-02-01","o":63.05,"h":63.52,"l":61.87,"c":62.33,"v":624700},{"d":"2019-02-04","o":62.44,"h":62.88,"l":61.58,"c":62.15,"v":560700},{"d":"2019-02-05","o":62.11,"h":62.74,"l":61.77,"c":62,"v":681400},{"d":"2019-02-06","o":62.24,"h":65.45,"l":61.6,"c":64.4,"v":1207300},{"d":"2019-02-07","o":63.89,"h":64.6,"l":62.52,"c":63.02,"v":375200},{"d":"2019-02-08","o":62.45,"h":65.28,"l":62.06,"c":64.83,"v":475500},{"d":"2019-02-11","o":65,"h":65.58,"l":63.55,"c":63.89,"v":524800},{"d":"2019-02-12","o":64.58,"h":65.28,"l":64.04,"c":64.46,"v":269500},{"d":"2019-02-13","o":64.92,"h":64.95,"l":63.89,"c":64.74,"v":246500},{"d":"2019-02-14","o":64.35,"h":65.34,"l":64.24,"c":65.01,"v":283800},{"d":"2019-02-15","o":65.18,"h":65.3,"l":64.5,"c":65.01,"v":287900},{"d":"2019-02-19","o":64.62,"h":65.01,"l":64.26,"c":64.65,"v":257700},{"d":"2019-02-20","o":64.58,"h":65.35,"l":64.26,"c":64.7,"v":384100},{"d":"2019-02-21","o":64.5,"h":64.83,"l":63.54,"c":64.24,"v":259200},{"d":"2019-02-22","o":64.44,"h":65.65,"l":63.58,"c":65.09,"v":438800},{"d":"2019-02-25","o":65.42,"h":65.63,"l":64.19,"c":64.72,"v":338700},{"d":"2019-02-26","o":64.54,"h":65.2,"l":64.09,"c":64.53,"v":372600},{"d":"2019-02-27","o":64.44,"h":65.36,"l":63.64,"c":65.05,"v":473200},{"d":"2019-02-28","o":64.79,"h":65.85,"l":63.92,"c":65.63,"v":723100},{"d":"2019-03-01","o":61,"h":62.6,"l":57.25,"c":59.31,"v":2163700},{"d":"2019-03-04","o":59.13,"h":59.67,"l":54.03,"c":57.08,"v":1605200},{"d":"2019-03-05","o":57.07,"h":59.67,"l":55.94,"c":59.22,"v":826100},{"d":"2019-03-06","o":59.29,"h":59.65,"l":57.33,"c":57.63,"v":710500},{"d":"2019-03-07","o":57.51,"h":58.74,"l":57.17,"c":57.76,"v":435300},{"d":"2019-03-08","o":57.19,"h":58.39,"l":56.61,"c":58.15,"v":508400},{"d":"2019-03-11","o":58.18,"h":60.19,"l":58.18,"c":59.98,"v":587500},{"d":"2019-03-12","o":59.88,"h":61,"l":58.52,"c":60.43,"v":447800},{"d":"2019-03-13","o":60.59,"h":61.52,"l":60.47,"c":60.95,"v":452700},{"d":"2019-03-14","o":60.91,"h":61.11,"l":60.22,"c":60.32,"v":220800},{"d":"2019-03-15","o":60.5,"h":61.76,"l":60.33,"c":60.99,"v":474400},{"d":"2019-03-18","o":61,"h":62.16,"l":60.8,"c":61.72,"v":372300},{"d":"2019-03-19","o":62.11,"h":62.11,"l":61.24,"c":61.52,"v":207600},{"d":"2019-03-20","o":61.57,"h":62.93,"l":61.31,"c":62.14,"v":227100},{"d":"2019-03-21","o":61.9,"h":63.62,"l":61.5,"c":63.03,"v":312700},{"d":"2019-03-22","o":62.66,"h":63.09,"l":61,"c":61.09,"v":289200},{"d":"2019-03-25","o":60.97,"h":62.32,"l":60.5,"c":61.68,"v":366700},{"d":"2019-03-26","o":62.23,"h":63.21,"l":61.74,"c":62.72,"v":335000},{"d":"2019-03-27","o":62.68,"h":63.26,"l":60.76,"c":62.29,"v":289600},{"d":"2019-03-28","o":62.59,"h":63.94,"l":62.46,"c":63.51,"v":246300},{"d":"2019-03-29","o":63.9,"h":64.98,"l":63.5,"c":64.9,"v":350500},{"d":"2019-04-01","o":65.42,"h":66.43,"l":64.23,"c":65.03,"v":370700},{"d":"2019-04-02","o":65,"h":65.26,"l":64.04,"c":65.15,"v":354000},{"d":"2019-04-03","o":65.68,"h":66.17,"l":65.14,"c":65.59,"v":499200},{"d":"2019-04-04","o":65.84,"h":65.84,"l":62.21,"c":63.78,"v":555300},{"d":"2019-04-05","o":64.07,"h":65.06,"l":63,"c":64.75,"v":529600},{"d":"2019-04-08","o":64.58,"h":65.33,"l":63.58,"c":64.82,"v":233600},{"d":"2019-04-09","o":64.63,"h":66.39,"l":64.58,"c":65.79,"v":256300},{"d":"2019-04-10","o":66.04,"h":67.2,"l":65.81,"c":67.08,"v":364500},{"d":"2019-04-11","o":67.1,"h":68.2,"l":66.61,"c":67.97,"v":401800},{"d":"2019-04-12","o":68.44,"h":68.82,"l":67.21,"c":68.33,"v":155900},{"d":"2019-04-15","o":68.91,"h":69.61,"l":68.32,"c":68.76,"v":380700},{"d":"2019-04-16","o":69.24,"h":69.58,"l":67.12,"c":67.73,"v":423400},{"d":"2019-04-17","o":68.05,"h":68.09,"l":66.67,"c":67.59,"v":527200},{"d":"2019-04-18","o":67.4,"h":67.82,"l":65.06,"c":67.13,"v":236000},{"d":"2019-04-22","o":66.56,"h":68.84,"l":66.56,"c":68.78,"v":182900},{"d":"2019-04-23","o":69.16,"h":70.61,"l":69,"c":69.86,"v":307800},{"d":"2019-04-24","o":69.89,"h":71.18,"l":69.77,"c":70.36,"v":158500},{"d":"2019-04-25","o":70.35,"h":71.46,"l":69.55,"c":70.83,"v":185100},{"d":"2019-04-26","o":70.46,"h":71.4,"l":69.5,"c":70.59,"v":264900},{"d":"2019-04-29","o":70.22,"h":71,"l":68.8,"c":70.64,"v":300200},{"d":"2019-04-30","o":70.63,"h":71.4,"l":70.16,"c":70.88,"v":279300},{"d":"2019-05-01","o":71.07,"h":71.34,"l":70.08,"c":70.23,"v":394600},{"d":"2019-05-02","o":70.32,"h":71.37,"l":69.45,"c":70.13,"v":258900},{"d":"2019-05-03","o":70.67,"h":71.4,"l":70.18,"c":71,"v":294100},{"d":"2019-05-06","o":69.5,"h":71.5,"l":69.01,"c":71.14,"v":325100},{"d":"2019-05-07","o":70.48,"h":70.9,"l":68.75,"c":69.79,"v":353500},{"d":"2019-05-08","o":69.45,"h":70.83,"l":68.5,"c":69.57,"v":326000},{"d":"2019-05-09","o":68.87,"h":70.52,"l":67.66,"c":69.67,"v":679200},{"d":"2019-05-10","o":63,"h":65.88,"l":62.05,"c":63.94,"v":1622900},{"d":"2019-05-13","o":61.94,"h":62,"l":58.25,"c":58.92,"v":843500},{"d":"2019-05-14","o":59.4,"h":59.97,"l":58.23,"c":58.86,"v":624000},{"d":"2019-05-15","o":58.22,"h":59.1,"l":57.6,"c":58.39,"v":479400},{"d":"2019-05-16","o":58.45,"h":60.86,"l":57.81,"c":60.18,"v":327200},{"d":"2019-05-17","o":59.46,"h":61.4,"l":58.92,"c":60.95,"v":462800},{"d":"2019-05-20","o":59.8,"h":60.29,"l":58.87,"c":59.94,"v":305200},{"d":"2019-05-21","o":60.38,"h":62.02,"l":60.38,"c":60.65,"v":333700},{"d":"2019-05-22","o":60.52,"h":61.76,"l":60.24,"c":60.78,"v":363500},{"d":"2019-05-23","o":59.89,"h":60.53,"l":58.61,"c":59.01,"v":386400},{"d":"2019-05-24","o":59.45,"h":60.78,"l":59.3,"c":59.46,"v":395700},{"d":"2019-05-28","o":59.52,"h":60.87,"l":59.52,"c":60.25,"v":279400},{"d":"2019-05-29","o":59.63,"h":60.03,"l":58.22,"c":58.68,"v":302600},{"d":"2019-05-30","o":58.95,"h":59.73,"l":58.74,"c":59.56,"v":231000},{"d":"2019-05-31","o":58.73,"h":58.9,"l":57.01,"c":58.31,"v":309000},{"d":"2019-06-03","o":57.99,"h":58.55,"l":54.1,"c":54.51,"v":529700},{"d":"2019-06-04","o":55.19,"h":55.61,"l":53.83,"c":54.71,"v":1141800},{"d":"2019-06-05","o":54.87,"h":55.34,"l":53.07,"c":53.96,"v":676900},{"d":"2019-06-06","o":54.2,"h":54.2,"l":51.39,"c":53.48,"v":501500},{"d":"2019-06-07","o":53.27,"h":54.37,"l":52.6,"c":54.13,"v":333300},{"d":"2019-06-10","o":54.45,"h":55.61,"l":53.75,"c":54.82,"v":616500},{"d":"2019-06-11","o":55.11,"h":55.19,"l":53.07,"c":53.84,"v":537600},{"d":"2019-06-12","o":53.62,"h":55.6,"l":53.01,"c":54.92,"v":515200},{"d":"2019-06-13","o":54.69,"h":55.84,"l":54.18,"c":55.15,"v":437100},{"d":"2019-06-14","o":54.81,"h":54.81,"l":52.33,"c":53.26,"v":696500},{"d":"2019-06-17","o":53.58,"h":54.89,"l":53.58,"c":54.07,"v":288700},{"d":"2019-06-18","o":54.59,"h":55.26,"l":52.85,"c":53.14,"v":341000},{"d":"2019-06-19","o":53.4,"h":54.55,"l":53.1,"c":54.42,"v":299500},{"d":"2019-06-20","o":55.11,"h":55.6,"l":52.9,"c":53.67,"v":390200},{"d":"2019-06-21","o":53.3,"h":53.76,"l":51.87,"c":53.65,"v":549600},{"d":"2019-06-24","o":53.61,"h":54.37,"l":52.7,"c":52.72,"v":270200},{"d":"2019-06-25","o":52.71,"h":52.9,"l":51.53,"c":52.5,"v":527200},{"d":"2019-06-26","o":52.87,"h":53.68,"l":52.21,"c":53.17,"v":413600},{"d":"2019-06-27","o":53.39,"h":54.11,"l":52.63,"c":52.92,"v":385500},{"d":"2019-06-28","o":53.01,"h":54.13,"l":52.59,"c":53.5,"v":1094400},{"d":"2019-07-01","o":54.28,"h":54.75,"l":51.77,"c":52.48,"v":383800},{"d":"2019-07-02","o":52.61,"h":52.74,"l":51.6,"c":52.14,"v":244500},{"d":"2019-07-03","o":52.39,"h":52.81,"l":52.26,"c":52.73,"v":103300},{"d":"2019-07-05","o":52.45,"h":52.51,"l":51.55,"c":52.31,"v":246400},{"d":"2019-07-08","o":52.21,"h":52.38,"l":50.56,"c":50.79,"v":391900},{"d":"2019-07-09","o":50.52,"h":51.47,"l":50.21,"c":51.04,"v":319700},{"d":"2019-07-10","o":51.06,"h":51.95,"l":50.89,"c":50.98,"v":298500},{"d":"2019-07-11","o":50.98,"h":51.64,"l":50.5,"c":51.13,"v":355000},{"d":"2019-07-12","o":51.18,"h":51.44,"l":50.5,"c":50.74,"v":240000},{"d":"2019-07-15","o":50.78,"h":51,"l":50.08,"c":50.79,"v":265600},{"d":"2019-07-16","o":50.41,"h":51.61,"l":50.32,"c":51.26,"v":328700},{"d":"2019-07-17","o":51.27,"h":53.1,"l":51.14,"c":51.74,"v":547100},{"d":"2019-07-18","o":51.54,"h":52.61,"l":51.32,"c":52.39,"v":548500},{"d":"2019-07-19","o":52.43,"h":53.63,"l":51.96,"c":52.2,"v":497400},{"d":"2019-07-22","o":52.36,"h":52.73,"l":51,"c":51.51,"v":356500},{"d":"2019-07-23","o":51.65,"h":51.65,"l":49.76,"c":51.06,"v":385400},{"d":"2019-07-24","o":51.07,"h":51.81,"l":50.45,"c":51.63,"v":165800},{"d":"2019-07-25","o":51.42,"h":51.42,"l":49.89,"c":49.94,"v":482500},{"d":"2019-07-26","o":50.19,"h":51.35,"l":49.95,"c":51.09,"v":356800},{"d":"2019-07-29","o":51.07,"h":51.07,"l":49.59,"c":49.99,"v":330000},{"d":"2019-07-30","o":49.71,"h":50.61,"l":49.4,"c":50.47,"v":504000},{"d":"2019-07-31","o":50.56,"h":50.83,"l":49.46,"c":49.91,"v":448400},{"d":"2019-08-01","o":49.87,"h":50.18,"l":48.83,"c":48.99,"v":435800},{"d":"2019-08-02","o":48.92,"h":49.48,"l":47.73,"c":47.97,"v":465400},{"d":"2019-08-05","o":46.98,"h":47.52,"l":46.4,"c":46.85,"v":720200},{"d":"2019-08-06","o":47.21,"h":47.91,"l":46.64,"c":46.8,"v":443000},{"d":"2019-08-07","o":46.18,"h":47.94,"l":45.51,"c":47.76,"v":360600},{"d":"2019-08-08","o":48.07,"h":51,"l":48.01,"c":50.52,"v":933100},{"d":"2019-08-09","o":56,"h":56,"l":48.01,"c":50.29,"v":1445700},{"d":"2019-08-12","o":49.67,"h":50.14,"l":47.91,"c":48.29,"v":573000},{"d":"2019-08-13","o":48.21,"h":49,"l":46.49,"c":46.75,"v":654100},{"d":"2019-08-14","o":45.64,"h":46.52,"l":45.01,"c":46.29,"v":489400},{"d":"2019-08-15","o":46.57,"h":46.84,"l":45.91,"c":46.42,"v":390600},{"d":"2019-08-16","o":46.51,"h":47.05,"l":46.37,"c":46.81,"v":299400},{"d":"2019-08-19","o":47.37,"h":47.64,"l":46.74,"c":47.45,"v":370400},{"d":"2019-08-20","o":47.19,"h":47.61,"l":46.96,"c":47.39,"v":263100},{"d":"2019-08-21","o":47.95,"h":48.29,"l":46.63,"c":46.8,"v":309200},{"d":"2019-08-22","o":46.75,"h":46.8,"l":46.17,"c":46.33,"v":434400},{"d":"2019-08-23","o":46.3,"h":47.15,"l":45.34,"c":45.74,"v":572800},{"d":"2019-08-26","o":46.31,"h":47.49,"l":45.94,"c":47.3,"v":410600},{"d":"2019-08-27","o":47.5,"h":47.69,"l":46.31,"c":46.77,"v":325000},{"d":"2019-08-28","o":46.62,"h":46.8,"l":45.85,"c":46.59,"v":267000},{"d":"2019-08-29","o":47.13,"h":47.67,"l":47.07,"c":47.24,"v":240800},{"d":"2019-08-30","o":47.45,"h":47.7,"l":47.03,"c":47.6,"v":236600},{"d":"2019-09-03","o":47.4,"h":47.5,"l":46.36,"c":47.25,"v":386200},{"d":"2019-09-04","o":47.71,"h":48.37,"l":47.65,"c":48.29,"v":267400},{"d":"2019-09-05","o":48.83,"h":49.39,"l":48.1,"c":48.71,"v":241600},{"d":"2019-09-06","o":48.55,"h":49.09,"l":48.2,"c":48.34,"v":159300},{"d":"2019-09-09","o":48.37,"h":48.37,"l":46.44,"c":47.16,"v":338500},{"d":"2019-09-10","o":47.02,"h":47.71,"l":46.68,"c":47.31,"v":204700},{"d":"2019-09-11","o":47.45,"h":50.09,"l":47.14,"c":49.96,"v":395000},{"d":"2019-09-12","o":50.18,"h":50.56,"l":49.37,"c":49.71,"v":358900},{"d":"2019-09-13","o":49.66,"h":50.01,"l":47.87,"c":49.81,"v":518000},{"d":"2019-09-16","o":49.85,"h":50.45,"l":49.22,"c":49.92,"v":251100},{"d":"2019-09-17","o":49.82,"h":50.03,"l":49.03,"c":49.26,"v":216700},{"d":"2019-09-18","o":49.39,"h":49.64,"l":48.18,"c":48.75,"v":185700},{"d":"2019-09-19","o":48.76,"h":49.88,"l":48.22,"c":48.38,"v":270800},{"d":"2019-09-20","o":48.44,"h":49.54,"l":48.13,"c":48.89,"v":420900},{"d":"2019-09-23","o":49.11,"h":49.15,"l":48.08,"c":48.77,"v":158700},{"d":"2019-09-24","o":48.9,"h":49.22,"l":47.28,"c":47.41,"v":255500},{"d":"2019-09-25","o":47.28,"h":48.27,"l":46.02,"c":47.88,"v":249200},{"d":"2019-09-26","o":47.78,"h":47.89,"l":46.79,"c":47.11,"v":165400},{"d":"2019-09-27","o":47.37,"h":47.5,"l":45.85,"c":46.49,"v":200700},{"d":"2019-09-30","o":46.51,"h":46.93,"l":46.11,"c":46.64,"v":247200},{"d":"2019-10-01","o":46.92,"h":47.01,"l":46.2,"c":46.65,"v":249300},{"d":"2019-10-02","o":46.3,"h":46.81,"l":45.92,"c":46.62,"v":293800},{"d":"2019-10-03","o":46.59,"h":47.07,"l":45.79,"c":46.78,"v":248800},{"d":"2019-10-04","o":46.97,"h":47.52,"l":46.7,"c":47.29,"v":175200},{"d":"2019-10-07","o":47.25,"h":47.69,"l":47.14,"c":47.32,"v":173000},{"d":"2019-10-08","o":46.84,"h":47.05,"l":45.59,"c":45.63,"v":419700},{"d":"2019-10-09","o":46.03,"h":46.32,"l":45.64,"c":45.75,"v":110700},{"d":"2019-10-10","o":45.76,"h":46.58,"l":45.52,"c":45.72,"v":419600},{"d":"2019-10-11","o":46.11,"h":47.22,"l":45.72,"c":46.88,"v":349800},{"d":"2019-10-14","o":46.69,"h":46.74,"l":46.05,"c":46.49,"v":150400},{"d":"2019-10-15","o":46.61,"h":47.8,"l":46.29,"c":47.11,"v":357200},{"d":"2019-10-16","o":46.9,"h":47.74,"l":46.39,"c":47.13,"v":254800},{"d":"2019-10-17","o":47.28,"h":48.14,"l":47.21,"c":47.72,"v":215200},{"d":"2019-10-18","o":47.63,"h":47.67,"l":46.69,"c":47.21,"v":310800},{"d":"2019-10-21","o":49.01,"h":49.75,"l":47.88,"c":48.95,"v":411000},{"d":"2019-10-22","o":48.96,"h":49.01,"l":46.12,"c":47.39,"v":438400},{"d":"2019-10-23","o":47.55,"h":49.03,"l":47.55,"c":48.21,"v":322700},{"d":"2019-10-24","o":48.53,"h":48.78,"l":47.27,"c":48.08,"v":165700},{"d":"2019-10-25","o":48.06,"h":49.27,"l":47.79,"c":48.79,"v":137500},{"d":"2019-10-28","o":48.99,"h":49.58,"l":48.72,"c":49.11,"v":126600},{"d":"2019-10-29","o":49.02,"h":49.45,"l":48.59,"c":49.31,"v":199900},{"d":"2019-10-30","o":49.52,"h":50.08,"l":48.99,"c":49.96,"v":174800},{"d":"2019-10-31","o":49.92,"h":49.92,"l":49.09,"c":49.4,"v":243300},{"d":"2019-11-01","o":49.7,"h":50.53,"l":49.2,"c":50.47,"v":260100},{"d":"2019-11-04","o":50.52,"h":51.17,"l":50.29,"c":51.08,"v":345300},{"d":"2019-11-05","o":51.16,"h":52.33,"l":50.49,"c":51.53,"v":628300},{"d":"2019-11-06","o":51.65,"h":51.99,"l":45.32,"c":46.27,"v":1882600},{"d":"2019-11-07","o":46.77,"h":48.17,"l":46.3,"c":47.38,"v":514300},{"d":"2019-11-08","o":47.05,"h":47.33,"l":45.17,"c":45.37,"v":419900},{"d":"2019-11-11","o":45.03,"h":46.08,"l":44.81,"c":45.72,"v":226600},{"d":"2019-11-12","o":45.68,"h":45.99,"l":45.17,"c":45.85,"v":199300},{"d":"2019-11-13","o":45.7,"h":45.87,"l":44.44,"c":44.78,"v":289900},{"d":"2019-11-14","o":44.62,"h":45.12,"l":44.24,"c":44.59,"v":223200},{"d":"2019-11-15","o":44.9,"h":44.9,"l":43.86,"c":44.15,"v":354800},{"d":"2019-11-18","o":43.93,"h":43.99,"l":42.83,"c":43,"v":304000},{"d":"2019-11-19","o":43.24,"h":43.37,"l":42.07,"c":42.22,"v":724000},{"d":"2019-11-20","o":42.05,"h":42.8,"l":41.61,"c":42.45,"v":603800},{"d":"2019-11-21","o":42.55,"h":42.55,"l":41.54,"c":41.88,"v":539100},{"d":"2019-11-22","o":42.2,"h":42.49,"l":41.6,"c":42.14,"v":263400},{"d":"2019-11-25","o":42.15,"h":43.22,"l":42.13,"c":43.07,"v":319000},{"d":"2019-11-26","o":42.88,"h":43.44,"l":42.84,"c":43.16,"v":230800},{"d":"2019-11-27","o":43.42,"h":43.74,"l":43.14,"c":43.37,"v":218100},{"d":"2019-11-29","o":43.3,"h":43.71,"l":43.02,"c":43.62,"v":103400},{"d":"2019-12-02","o":43.61,"h":43.74,"l":41.82,"c":41.97,"v":560800},{"d":"2019-12-03","o":41.48,"h":42.53,"l":41.29,"c":42.26,"v":365300},{"d":"2019-12-04","o":42.48,"h":42.81,"l":42.03,"c":42.51,"v":502000},{"d":"2019-12-05","o":42.71,"h":43.04,"l":42.26,"c":42.58,"v":344900},{"d":"2019-12-06","o":42.66,"h":43.63,"l":42.15,"c":43.24,"v":286600},{"d":"2019-12-09","o":43.17,"h":43.62,"l":42.9,"c":42.93,"v":269400},{"d":"2019-12-10","o":42.86,"h":43,"l":41.66,"c":41.86,"v":453700},{"d":"2019-12-11","o":41.96,"h":42.17,"l":41.3,"c":41.46,"v":275700},{"d":"2019-12-12","o":41.35,"h":42.32,"l":41.06,"c":41.95,"v":257100},{"d":"2019-12-13","o":41.94,"h":42.69,"l":41.6,"c":42.41,"v":393600},{"d":"2019-12-16","o":42.67,"h":43.03,"l":41.95,"c":41.96,"v":241400},{"d":"2019-12-17","o":41.85,"h":42.02,"l":41.51,"c":41.95,"v":343500},{"d":"2019-12-18","o":41.98,"h":42.18,"l":41.66,"c":41.88,"v":245900},{"d":"2019-12-19","o":41.75,"h":42.27,"l":41.45,"c":42.04,"v":497000},{"d":"2019-12-20","o":42.14,"h":42.72,"l":41.7,"c":42.49,"v":1083400},{"d":"2019-12-23","o":42.58,"h":43.56,"l":42.33,"c":42.97,"v":315000},{"d":"2019-12-24","o":43.03,"h":43.04,"l":42.25,"c":42.51,"v":108400},{"d":"2019-12-26","o":42.52,"h":42.77,"l":42.43,"c":42.64,"v":198600},{"d":"2019-12-27","o":42.89,"h":42.89,"l":42.25,"c":42.75,"v":227400},{"d":"2019-12-30","o":42.75,"h":43,"l":42.2,"c":42.63,"v":215200},{"d":"2019-12-31","o":42.38,"h":43.11,"l":42.33,"c":42.97,"v":249000},{"d":"2020-01-02","o":43.38,"h":43.45,"l":42.89,"c":42.99,"v":201600},{"d":"2020-01-03","o":42.41,"h":43,"l":42.4,"c":42.88,"v":345100},{"d":"2020-01-06","o":42.66,"h":43.16,"l":42.3,"c":43.05,"v":233800},{"d":"2020-01-07","o":42.9,"h":43.2,"l":42.58,"c":43.11,"v":152900},{"d":"2020-01-08","o":43.1,"h":43.3,"l":42.6,"c":42.99,"v":321600},{"d":"2020-01-09","o":43.24,"h":43.31,"l":42.65,"c":42.68,"v":196400},{"d":"2020-01-10","o":42.87,"h":42.87,"l":42.11,"c":42.27,"v":331100},{"d":"2020-01-13","o":42.3,"h":42.66,"l":41.8,"c":41.9,"v":303700},{"d":"2020-01-14","o":41.73,"h":43.48,"l":41.53,"c":43,"v":692400},{"d":"2020-01-15","o":43.25,"h":45.25,"l":43.25,"c":43.82,"v":548600},{"d":"2020-01-16","o":43.68,"h":45.28,"l":43.68,"c":45.24,"v":311200},{"d":"2020-01-17","o":45.54,"h":46.26,"l":45.17,"c":46.03,"v":499300},{"d":"2020-01-21","o":45.92,"h":46.42,"l":45.81,"c":46.26,"v":427100},{"d":"2020-01-22","o":46.39,"h":47.15,"l":45.92,"c":46.28,"v":477300},{"d":"2020-01-23","o":45.94,"h":46.06,"l":45.08,"c":45.66,"v":537000},{"d":"2020-01-24","o":46.28,"h":46.49,"l":45.48,"c":45.76,"v":342500},{"d":"2020-01-27","o":46,"h":46.38,"l":45.06,"c":45.23,"v":359400},{"d":"2020-01-28","o":45.5,"h":46.07,"l":45.34,"c":45.89,"v":275400},{"d":"2020-01-29","o":46.16,"h":46.48,"l":45.6,"c":45.87,"v":257200},{"d":"2020-01-30","o":45.69,"h":46.3,"l":45.52,"c":46.28,"v":195200},{"d":"2020-01-31","o":46.05,"h":46.05,"l":43.85,"c":43.93,"v":252900},{"d":"2020-02-03","o":44,"h":44.34,"l":43.29,"c":43.68,"v":394500},{"d":"2020-02-04","o":44.12,"h":44.76,"l":43.35,"c":44.7,"v":481600},{"d":"2020-02-05","o":45.24,"h":45.5,"l":44.43,"c":45.24,"v":283300},{"d":"2020-02-06","o":45.46,"h":45.82,"l":44.47,"c":44.5,"v":587300},{"d":"2020-02-07","o":44.39,"h":45.48,"l":43.83,"c":45.44,"v":729800},{"d":"2020-02-10","o":45.32,"h":47.33,"l":45.32,"c":47.13,"v":464200},{"d":"2020-02-11","o":47.44,"h":47.48,"l":46.46,"c":46.72,"v":207800},{"d":"2020-02-12","o":46.82,"h":47.39,"l":46.55,"c":47.06,"v":243800},{"d":"2020-02-13","o":46.83,"h":47.73,"l":46.81,"c":47.5,"v":198800},{"d":"2020-02-14","o":47.56,"h":47.78,"l":47.29,"c":47.66,"v":179400},{"d":"2020-02-18","o":47.37,"h":48.21,"l":47.1,"c":47.28,"v":176800},{"d":"2020-02-19","o":47.43,"h":47.82,"l":47.22,"c":47.43,"v":312200},{"d":"2020-02-20","o":47.45,"h":48.11,"l":46.93,"c":47.53,"v":181500},{"d":"2020-02-21","o":47.45,"h":47.49,"l":46.62,"c":47.23,"v":231400},{"d":"2020-02-24","o":45.42,"h":46.62,"l":45.14,"c":46.22,"v":357300},{"d":"2020-02-25","o":46.54,"h":46.54,"l":44.07,"c":44.76,"v":615100},{"d":"2020-02-26","o":47.82,"h":48.69,"l":46.01,"c":48.03,"v":1487300},{"d":"2020-02-27","o":47.1,"h":47.98,"l":45.28,"c":46.21,"v":950400},{"d":"2020-02-28","o":45.04,"h":48.31,"l":44.95,"c":48.25,"v":559200},{"d":"2020-03-02","o":48.8,"h":50.23,"l":47.25,"c":50.11,"v":892400},{"d":"2020-03-03","o":49.82,"h":50.75,"l":46.97,"c":48.01,"v":600600},{"d":"2020-03-04","o":47.37,"h":48.16,"l":44.12,"c":46.4,"v":1788100},{"d":"2020-03-05","o":45.84,"h":46.78,"l":44.98,"c":46.06,"v":584400},{"d":"2020-03-06","o":44.74,"h":45.56,"l":44.67,"c":44.89,"v":714300},{"d":"2020-03-09","o":42.6,"h":43.3,"l":38.81,"c":38.94,"v":666100},{"d":"2020-03-10","o":40.21,"h":40.21,"l":37.75,"c":39.31,"v":713600},{"d":"2020-03-11","o":39,"h":39.32,"l":37.21,"c":38.62,"v":772400},{"d":"2020-03-12","o":36.49,"h":36.73,"l":34.94,"c":35.82,"v":779400},{"d":"2020-03-13","o":37,"h":37.23,"l":34.15,"c":36.49,"v":1016400},{"d":"2020-03-16","o":33.56,"h":35.88,"l":33.09,"c":34.29,"v":795300},{"d":"2020-03-17","o":34.55,"h":35.29,"l":32.08,"c":34.65,"v":884200},{"d":"2020-03-18","o":32.87,"h":36.75,"l":32,"c":34.8,"v":745900},{"d":"2020-03-19","o":34.47,"h":41.26,"l":33.94,"c":40.27,"v":2165200},{"d":"2020-03-20","o":40.24,"h":42.63,"l":38.58,"c":38.73,"v":1328200},{"d":"2020-03-23","o":39.31,"h":41.13,"l":36.75,"c":38.15,"v":805700},{"d":"2020-03-24","o":39.53,"h":43,"l":38.92,"c":42.75,"v":592500},{"d":"2020-03-25","o":42.66,"h":43.22,"l":39.56,"c":39.83,"v":790700},{"d":"2020-03-26","o":39.84,"h":42.79,"l":39.84,"c":42.44,"v":710400},{"d":"2020-03-27","o":41.38,"h":42.01,"l":38.14,"c":39.83,"v":423500},{"d":"2020-03-30","o":40.19,"h":40.54,"l":38.01,"c":39.14,"v":395600},{"d":"2020-03-31","o":38.93,"h":40.09,"l":37.51,"c":38.91,"v":391200},{"d":"2020-04-01","o":37.98,"h":39.43,"l":36.76,"c":37.94,"v":366100},{"d":"2020-04-02","o":37.43,"h":38.04,"l":36.07,"c":36.8,"v":361000},{"d":"2020-04-03","o":36.66,"h":38.42,"l":35.5,"c":37.84,"v":433300},{"d":"2020-04-06","o":39.09,"h":41.72,"l":38.01,"c":41.29,"v":309800},{"d":"2020-04-07","o":41.99,"h":42.79,"l":40.67,"c":40.87,"v":366800},{"d":"2020-04-08","o":40.92,"h":42.48,"l":40.48,"c":41.93,"v":289000},{"d":"2020-04-09","o":42.65,"h":43.1,"l":41.74,"c":42.72,"v":298800},{"d":"2020-04-13","o":42.53,"h":42.72,"l":40.53,"c":42.36,"v":474700},{"d":"2020-04-14","o":42.77,"h":43.97,"l":42.22,"c":43.03,"v":468800},{"d":"2020-04-15","o":41.8,"h":43.42,"l":41.45,"c":42.66,"v":354700},{"d":"2020-04-16","o":42.85,"h":43.56,"l":41.75,"c":42.7,"v":472900},{"d":"2020-04-17","o":43.5,"h":44.97,"l":43.45,"c":44.77,"v":356600},{"d":"2020-04-20","o":44.36,"h":45.26,"l":43.9,"c":44.17,"v":363600},{"d":"2020-04-21","o":43.27,"h":44.31,"l":42.59,"c":43.2,"v":269800},{"d":"2020-04-22","o":44.08,"h":44.38,"l":43,"c":43.89,"v":303000},{"d":"2020-04-23","o":44.09,"h":45.83,"l":43.95,"c":44.99,"v":302400},{"d":"2020-04-24","o":45.44,"h":46.05,"l":44.42,"c":45.74,"v":290200},{"d":"2020-04-27","o":46.21,"h":46.57,"l":45.28,"c":45.39,"v":448800},{"d":"2020-04-28","o":45.94,"h":45.94,"l":43.73,"c":44.06,"v":326700},{"d":"2020-04-29","o":44.83,"h":45.87,"l":44.33,"c":45.15,"v":392400},{"d":"2020-04-30","o":44.8,"h":45.09,"l":43.62,"c":44.73,"v":293700},{"d":"2020-05-01","o":43.87,"h":43.87,"l":41.67,"c":41.83,"v":340500},{"d":"2020-05-04","o":41.76,"h":42.21,"l":40.92,"c":41.65,"v":569700},{"d":"2020-05-05","o":42.3,"h":43.64,"l":42.3,"c":43.18,"v":424300},{"d":"2020-05-06","o":43.3,"h":44.63,"l":42.31,"c":44.61,"v":554800},{"d":"2020-05-07","o":45.8,"h":47.84,"l":45.12,"c":47.63,"v":727800},{"d":"2020-05-08","o":48,"h":50.42,"l":47.74,"c":50.05,"v":620600},{"d":"2020-05-11","o":49.69,"h":52.02,"l":49.06,"c":51.33,"v":469200},{"d":"2020-05-12","o":51.68,"h":51.89,"l":49.56,"c":49.66,"v":519400},{"d":"2020-05-13","o":49.57,"h":50.66,"l":47.88,"c":49.07,"v":369400},{"d":"2020-05-14","o":48.11,"h":49.24,"l":47.56,"c":49.08,"v":351600},{"d":"2020-05-15","o":48.89,"h":51.31,"l":48.38,"c":50.33,"v":736900},{"d":"2020-05-18","o":51.05,"h":51.62,"l":49.45,"c":49.63,"v":492400},{"d":"2020-05-19","o":49.7,"h":50.53,"l":49.68,"c":49.86,"v":282300},{"d":"2020-05-20","o":46.39,"h":47.87,"l":45,"c":47.54,"v":3943200},{"d":"2020-05-21","o":47.47,"h":47.47,"l":44.96,"c":45.19,"v":1002800},{"d":"2020-05-22","o":45.38,"h":46.56,"l":45.18,"c":46.36,"v":426800},{"d":"2020-05-26","o":47.55,"h":49.2,"l":47.24,"c":48.89,"v":2738400},{"d":"2020-05-27","o":48.98,"h":50.87,"l":47.78,"c":50.68,"v":1210300},{"d":"2020-05-28","o":51.05,"h":52.29,"l":46.72,"c":46.95,"v":661300},{"d":"2020-05-29","o":47.21,"h":47.52,"l":45.78,"c":47.29,"v":636300},{"d":"2020-06-01","o":47.8,"h":50.97,"l":47.67,"c":50.68,"v":585900},{"d":"2020-06-02","o":50.72,"h":51.97,"l":50.24,"c":51.09,"v":444400},{"d":"2020-06-03","o":51.97,"h":56,"l":51.57,"c":55.92,"v":1057700},{"d":"2020-06-04","o":56.01,"h":56.66,"l":54.92,"c":55.91,"v":953000},{"d":"2020-06-05","o":56.79,"h":59.05,"l":56.29,"c":58.83,"v":1058600},{"d":"2020-06-08","o":60,"h":61.27,"l":59.56,"c":60.42,"v":846000},{"d":"2020-06-09","o":60,"h":60.58,"l":58.04,"c":59.35,"v":669400},{"d":"2020-06-10","o":59.52,"h":61.19,"l":59.48,"c":60.32,"v":432500},{"d":"2020-06-11","o":58.82,"h":59.73,"l":57.08,"c":57.22,"v":632800},{"d":"2020-06-12","o":59.09,"h":59.77,"l":56.17,"c":58.01,"v":521000},{"d":"2020-06-15","o":57.13,"h":59.95,"l":57.01,"c":59.89,"v":412700},{"d":"2020-06-16","o":61.37,"h":61.73,"l":60.26,"c":61.04,"v":483100},{"d":"2020-06-17","o":61.59,"h":62.56,"l":61.23,"c":61.98,"v":346200},{"d":"2020-06-18","o":61.72,"h":62.97,"l":61.71,"c":62.82,"v":2923800},{"d":"2020-06-19","o":63.57,"h":64,"l":62.04,"c":62.7,"v":821600},{"d":"2020-06-22","o":63.39,"h":63.5,"l":62.44,"c":63.04,"v":487500},{"d":"2020-06-23","o":63.88,"h":64.57,"l":63.26,"c":63.69,"v":369100},{"d":"2020-06-24","o":63.21,"h":63.98,"l":62.26,"c":63.44,"v":521900},{"d":"2020-06-25","o":63.65,"h":65.02,"l":63.22,"c":64.91,"v":669300},{"d":"2020-06-26","o":65,"h":65,"l":63.38,"c":63.54,"v":1066400},{"d":"2020-06-29","o":63.89,"h":64.27,"l":62.72,"c":63.76,"v":557300},{"d":"2020-06-30","o":63.63,"h":65.04,"l":63.45,"c":64.81,"v":443100},{"d":"2020-07-01","o":65,"h":67.39,"l":64.5,"c":66.68,"v":510700},{"d":"2020-07-02","o":67.46,"h":68.62,"l":66.58,"c":67.74,"v":341200},{"d":"2020-07-06","o":68.86,"h":69.48,"l":67.83,"c":68.13,"v":324100},{"d":"2020-07-07","o":67.76,"h":69.15,"l":67.41,"c":67.6,"v":305200},{"d":"2020-07-08","o":68.07,"h":69.44,"l":67.86,"c":69.35,"v":281400},{"d":"2020-07-09","o":69.99,"h":70.98,"l":68.56,"c":70.43,"v":402300},{"d":"2020-07-10","o":70.33,"h":71.24,"l":69.5,"c":70.76,"v":298600},{"d":"2020-07-13","o":71.72,"h":71.98,"l":67.64,"c":67.68,"v":354400},{"d":"2020-07-14","o":67.89,"h":68.94,"l":66.31,"c":68.67,"v":484900},{"d":"2020-07-15","o":69.84,"h":70.34,"l":68.54,"c":69.39,"v":339500},{"d":"2020-07-16","o":69.11,"h":69.31,"l":68.17,"c":69.21,"v":261400},{"d":"2020-07-17","o":69.32,"h":71.07,"l":68.96,"c":70.89,"v":354200},{"d":"2020-07-20","o":71.24,"h":72.97,"l":71.08,"c":72.83,"v":283600},{"d":"2020-07-21","o":73.42,"h":73.9,"l":72.53,"c":73.49,"v":285700},{"d":"2020-07-22","o":73.39,"h":74.07,"l":72.41,"c":72.84,"v":290200},{"d":"2020-07-23","o":73.01,"h":74.66,"l":71.21,"c":71.61,"v":403200},{"d":"2020-07-24","o":71,"h":71,"l":67.21,"c":67.8,"v":602800},{"d":"2020-07-27","o":68.34,"h":68.51,"l":66.05,"c":68.31,"v":552300},{"d":"2020-07-28","o":68.3,"h":68.32,"l":66.09,"c":66.61,"v":448300},{"d":"2020-07-29","o":67.56,"h":69.58,"l":66.72,"c":68.97,"v":249400},{"d":"2020-07-30","o":68.32,"h":70,"l":67.51,"c":69.14,"v":144400},{"d":"2020-07-31","o":69.67,"h":70.05,"l":67.89,"c":70.04,"v":351300},{"d":"2020-08-03","o":64.2,"h":64.33,"l":56.24,"c":58.28,"v":4005200},{"d":"2020-08-04","o":58.6,"h":61.77,"l":58.31,"c":60.32,"v":1350800},{"d":"2020-08-05","o":60.75,"h":62.64,"l":59.8,"c":62.17,"v":820000},{"d":"2020-08-06","o":63.28,"h":64,"l":58.71,"c":60.19,"v":900000},{"d":"2020-08-07","o":60.63,"h":60.87,"l":59.45,"c":60.25,"v":583400},{"d":"2020-08-10","o":59.86,"h":60.31,"l":57.83,"c":58.68,"v":360000},{"d":"2020-08-11","o":58.52,"h":59.07,"l":57.46,"c":57.93,"v":392900},{"d":"2020-08-12","o":58.18,"h":58.59,"l":57.2,"c":57.46,"v":488600},{"d":"2020-08-13","o":57.54,"h":58.06,"l":56.16,"c":57.25,"v":399100},{"d":"2020-08-14","o":57.43,"h":57.43,"l":56.54,"c":56.83,"v":383500},{"d":"2020-08-17","o":56.98,"h":57.24,"l":56.4,"c":57.13,"v":260700},{"d":"2020-08-18","o":57.65,"h":57.75,"l":56.47,"c":57.34,"v":247800},{"d":"2020-08-19","o":57.47,"h":58.54,"l":56.65,"c":58.02,"v":439400},{"d":"2020-08-20","o":57.74,"h":59.15,"l":57.74,"c":58.77,"v":414000},{"d":"2020-08-21","o":58.34,"h":59.04,"l":58.14,"c":58.76,"v":451900},{"d":"2020-08-24","o":59.37,"h":59.79,"l":57.91,"c":58.85,"v":696300},{"d":"2020-08-25","o":58.82,"h":59.72,"l":58.26,"c":59.63,"v":424000},{"d":"2020-08-26","o":59.82,"h":61.48,"l":59.82,"c":60.96,"v":396700},{"d":"2020-08-27","o":60.97,"h":61.01,"l":59.37,"c":60.09,"v":417700},{"d":"2020-08-28","o":60.71,"h":61.3,"l":60.29,"c":60.4,"v":306300},{"d":"2020-08-31","o":60.88,"h":60.88,"l":59.7,"c":59.87,"v":422400},{"d":"2020-09-01","o":59.74,"h":62.59,"l":59.14,"c":62.54,"v":392800},{"d":"2020-09-02","o":62.71,"h":63.55,"l":61.58,"c":63.25,"v":407500},{"d":"2020-09-03","o":62.31,"h":62.93,"l":59.31,"c":60.01,"v":455800},{"d":"2020-09-04","o":60.01,"h":60.56,"l":57.1,"c":58.69,"v":333400},{"d":"2020-09-08","o":57.3,"h":57.62,"l":55.4,"c":55.5,"v":607200},{"d":"2020-09-09","o":55.81,"h":57.48,"l":55.74,"c":56.39,"v":807600},{"d":"2020-09-10","o":56.93,"h":58.57,"l":56.38,"c":57.22,"v":351100},{"d":"2020-09-11","o":57.83,"h":57.83,"l":55.55,"c":55.94,"v":213600},{"d":"2020-09-14","o":56.7,"h":57.64,"l":56.49,"c":57.26,"v":194600},{"d":"2020-09-15","o":57.44,"h":58.07,"l":56.59,"c":57.46,"v":235800},{"d":"2020-09-16","o":57.37,"h":57.86,"l":56.34,"c":56.54,"v":294700},{"d":"2020-09-17","o":55.45,"h":55.65,"l":52.35,"c":53.93,"v":912200},{"d":"2020-09-18","o":53.94,"h":54.51,"l":52.8,"c":54.08,"v":780700},{"d":"2020-09-21","o":52.61,"h":54.5,"l":52.57,"c":54.5,"v":357200},{"d":"2020-09-22","o":54.88,"h":55.69,"l":53.75,"c":55.58,"v":201800},{"d":"2020-09-23","o":55.63,"h":56.53,"l":54.69,"c":54.76,"v":381100},{"d":"2020-09-24","o":54.42,"h":54.59,"l":53.11,"c":53.74,"v":340800},{"d":"2020-09-25","o":53.66,"h":55.49,"l":53.55,"c":55.04,"v":189900},{"d":"2020-09-28","o":55.53,"h":56.92,"l":55.53,"c":56.2,"v":308600},{"d":"2020-09-29","o":56.63,"h":57.29,"l":55.65,"c":55.89,"v":260700},{"d":"2020-09-30","o":57.79,"h":58.19,"l":54.78,"c":55.25,"v":604900},{"d":"2020-10-01","o":55.8,"h":57.92,"l":55.8,"c":57.49,"v":266900},{"d":"2020-10-02","o":55.7,"h":57.6,"l":55.6,"c":57.13,"v":203300},{"d":"2020-10-05","o":57.71,"h":58.69,"l":57.68,"c":58.5,"v":173300},{"d":"2020-10-06","o":58.78,"h":60.05,"l":58.64,"c":58.97,"v":264200},{"d":"2020-10-07","o":59.45,"h":60.06,"l":58.78,"c":59.4,"v":294400},{"d":"2020-10-08","o":60.34,"h":60.54,"l":59.42,"c":59.68,"v":181700},{"d":"2020-10-09","o":60.25,"h":61.14,"l":60.24,"c":60.54,"v":179500},{"d":"2020-10-12","o":61.22,"h":61.65,"l":60.57,"c":61.34,"v":155000},{"d":"2020-10-13","o":61.19,"h":61.85,"l":60.95,"c":61.56,"v":192500},{"d":"2020-10-14","o":62,"h":62.17,"l":59.86,"c":60.18,"v":152900},{"d":"2020-10-15","o":59.46,"h":60.92,"l":58.8,"c":60.85,"v":151200},{"d":"2020-10-16","o":60.95,"h":61.57,"l":60.57,"c":60.62,"v":106500},{"d":"2020-10-19","o":61.27,"h":61.39,"l":59.27,"c":59.4,"v":135600},{"d":"2020-10-20","o":59.84,"h":60.96,"l":59.37,"c":60.37,"v":201200},{"d":"2020-10-21","o":60.84,"h":61.15,"l":59.8,"c":60,"v":220800},{"d":"2020-10-22","o":60.45,"h":60.81,"l":59.32,"c":60.74,"v":323000},{"d":"2020-10-23","o":60.81,"h":60.81,"l":58.93,"c":60.3,"v":323700},{"d":"2020-10-26","o":59.93,"h":61.62,"l":59.5,"c":59.78,"v":281500},{"d":"2020-10-27","o":60.22,"h":60.8,"l":59.61,"c":60.04,"v":246500},{"d":"2020-10-28","o":59.09,"h":59.3,"l":57.38,"c":57.8,"v":489100},{"d":"2020-10-29","o":57.99,"h":59.13,"l":57.31,"c":59,"v":436300},{"d":"2020-10-30","o":58.32,"h":59.12,"l":57.63,"c":58.33,"v":464700},{"d":"2020-11-02","o":59.51,"h":60.92,"l":58.85,"c":60.91,"v":297900},{"d":"2020-11-03","o":61.43,"h":63.09,"l":61.25,"c":62.8,"v":297300},{"d":"2020-11-04","o":63.58,"h":65.64,"l":63.24,"c":64.8,"v":410800},{"d":"2020-11-05","o":65.22,"h":65.56,"l":63.4,"c":65.12,"v":408100},{"d":"2020-11-06","o":68.02,"h":74.15,"l":68.02,"c":73.15,"v":789200},{"d":"2020-11-09","o":74.54,"h":79.38,"l":73.52,"c":73.97,"v":900500},{"d":"2020-11-10","o":73.97,"h":75,"l":69.15,"c":70.38,"v":554500},{"d":"2020-11-11","o":71.18,"h":72.75,"l":70.24,"c":71.5,"v":451300},{"d":"2020-11-12","o":71.6,"h":71.7,"l":69.55,"c":70.55,"v":262600},{"d":"2020-11-13","o":71,"h":71.11,"l":69.69,"c":70.02,"v":329100},{"d":"2020-11-16","o":70.56,"h":71.73,"l":69.38,"c":70.24,"v":521800},{"d":"2020-11-17","o":70.34,"h":70.84,"l":68.94,"c":70.09,"v":392900},{"d":"2020-11-18","o":69.88,"h":71.5,"l":68.81,"c":69.93,"v":592300},{"d":"2020-11-19","o":71.48,"h":72.36,"l":70.17,"c":70.51,"v":416700},{"d":"2020-11-20","o":70.03,"h":70.79,"l":69.11,"c":69.46,"v":424100},{"d":"2020-11-23","o":69.58,"h":70.34,"l":67.39,"c":68.23,"v":362700},{"d":"2020-11-24","o":68.56,"h":71.38,"l":67.58,"c":71.23,"v":467500},{"d":"2020-11-25","o":71.5,"h":73.08,"l":70.72,"c":73.04,"v":413900},{"d":"2020-11-27","o":73.34,"h":74.42,"l":72.59,"c":74.42,"v":157300},{"d":"2020-11-30","o":74.5,"h":76,"l":74.03,"c":75.91,"v":596900},{"d":"2020-12-01","o":76.28,"h":76.56,"l":73.07,"c":73.2,"v":357400},{"d":"2020-12-02","o":72.61,"h":74.36,"l":71.35,"c":74.27,"v":296400},{"d":"2020-12-03","o":74.68,"h":77.87,"l":74.67,"c":76.91,"v":328000},{"d":"2020-12-04","o":77.67,"h":79.9,"l":76.5,"c":79.8,"v":381100},{"d":"2020-12-07","o":80,"h":80.99,"l":78.19,"c":79.52,"v":368100},{"d":"2020-12-08","o":79.94,"h":80.34,"l":78.34,"c":79.94,"v":309500},{"d":"2020-12-09","o":80.09,"h":80.75,"l":76,"c":76.32,"v":334000},{"d":"2020-12-10","o":77.67,"h":79.42,"l":75.05,"c":78.88,"v":221000},{"d":"2020-12-11","o":78.05,"h":78.84,"l":76.31,"c":77.85,"v":237300},{"d":"2020-12-14","o":78.61,"h":79.33,"l":78.04,"c":78.23,"v":232000},{"d":"2020-12-15","o":79.17,"h":83.34,"l":79,"c":83.31,"v":459400},{"d":"2020-12-16","o":83.67,"h":87.22,"l":83.67,"c":86.92,"v":738000},{"d":"2020-12-17","o":86.92,"h":90.56,"l":86.92,"c":90.45,"v":482600},{"d":"2020-12-18","o":90.47,"h":93.91,"l":90.42,"c":93.54,"v":869300},{"d":"2020-12-21","o":93.76,"h":96.39,"l":93.22,"c":95.76,"v":535900},{"d":"2020-12-22","o":96.09,"h":100.5,"l":96.06,"c":100.3,"v":438000},{"d":"2020-12-23","o":101.47,"h":102.94,"l":100.5,"c":100.93,"v":661700},{"d":"2020-12-24","o":102.04,"h":102.1,"l":97.75,"c":98.88,"v":193400},{"d":"2020-12-28","o":101.25,"h":103.52,"l":99.28,"c":103.23,"v":439300},{"d":"2020-12-29","o":103.3,"h":103.31,"l":99.49,"c":100.23,"v":1030900},{"d":"2020-12-30","o":100.56,"h":103.95,"l":99.14,"c":103.79,"v":357400},{"d":"2020-12-31","o":104.01,"h":104.75,"l":102.64,"c":103.45,"v":326400},{"d":"2021-01-04","o":104.1,"h":105.19,"l":97.5,"c":100.45,"v":479100},{"d":"2021-01-05","o":100.09,"h":104.35,"l":100.04,"c":102.22,"v":376400},{"d":"2021-01-06","o":100.44,"h":101.63,"l":99.01,"c":100.07,"v":468300},{"d":"2021-01-07","o":100.85,"h":105.68,"l":100.85,"c":105.5,"v":302500},{"d":"2021-01-08","o":106.5,"h":107.18,"l":104.01,"c":105.08,"v":351800},{"d":"2021-01-11","o":104,"h":106.18,"l":102.7,"c":104.85,"v":493000},{"d":"2021-01-12","o":104.68,"h":106.97,"l":104.3,"c":106,"v":606200},{"d":"2021-01-13","o":106.46,"h":108.67,"l":104.64,"c":107.69,"v":262800},{"d":"2021-01-14","o":102,"h":104.63,"l":99.31,"c":99.79,"v":1188400},{"d":"2021-01-15","o":99.51,"h":100.35,"l":96.4,"c":97.61,"v":941400},{"d":"2021-01-19","o":97.11,"h":98.69,"l":95.46,"c":97.94,"v":487400},{"d":"2021-01-20","o":99.58,"h":99.8,"l":96.77,"c":96.8,"v":539000},{"d":"2021-01-21","o":98.45,"h":98.45,"l":95.37,"c":95.59,"v":504500},{"d":"2021-01-22","o":95.59,"h":97.49,"l":94.78,"c":97,"v":418900},{"d":"2021-01-25","o":97.59,"h":99.91,"l":96.55,"c":97.86,"v":447500},{"d":"2021-01-26","o":99.29,"h":99.29,"l":95.74,"c":96.58,"v":615700},{"d":"2021-01-27","o":94.65,"h":98.54,"l":92.49,"c":97.82,"v":584300},{"d":"2021-01-28","o":98.01,"h":99.3,"l":95.22,"c":95.67,"v":331400},{"d":"2021-01-29","o":95.81,"h":96.57,"l":91.71,"c":92.92,"v":407100},{"d":"2021-02-01","o":93.87,"h":96.03,"l":92.5,"c":95.56,"v":306000},{"d":"2021-02-02","o":96.9,"h":97.19,"l":95.63,"c":96.5,"v":391800},{"d":"2021-02-03","o":97,"h":97.31,"l":94.86,"c":96.5,"v":248200},{"d":"2021-02-04","o":97.2,"h":97.46,"l":95.03,"c":96.28,"v":432200},{"d":"2021-02-05","o":96.81,"h":102.16,"l":96.05,"c":102.12,"v":671900},{"d":"2021-02-08","o":102.6,"h":104.25,"l":100.62,"c":101.35,"v":362300},{"d":"2021-02-09","o":101.96,"h":105.13,"l":101.96,"c":104.6,"v":296700},{"d":"2021-02-10","o":105.01,"h":107.18,"l":101.6,"c":101.88,"v":370300},{"d":"2021-02-11","o":102.6,"h":103.93,"l":101.45,"c":102.85,"v":288600},{"d":"2021-02-12","o":102.01,"h":104.04,"l":101.02,"c":103.77,"v":219200},{"d":"2021-02-16","o":105.94,"h":106.6,"l":100.06,"c":100.62,"v":355300},{"d":"2021-02-17","o":99.42,"h":99.42,"l":94.73,"c":97.41,"v":411100},{"d":"2021-02-18","o":96.36,"h":98.26,"l":95.35,"c":97.69,"v":228400},{"d":"2021-02-19","o":98.57,"h":100.84,"l":97.94,"c":99.29,"v":309000},{"d":"2021-02-22","o":98,"h":98.69,"l":94.19,"c":94.67,"v":281100},{"d":"2021-02-23","o":91.94,"h":94.23,"l":88.56,"c":92.9,"v":424700},{"d":"2021-02-24","o":93.64,"h":94.09,"l":91.29,"c":92.87,"v":378500},{"d":"2021-02-25","o":92.91,"h":94.2,"l":87.11,"c":88.74,"v":600600},{"d":"2021-02-26","o":90.51,"h":91.11,"l":86.4,"c":87.88,"v":636600},{"d":"2021-03-01","o":89.68,"h":94.61,"l":89.43,"c":93.97,"v":325100},{"d":"2021-03-02","o":94.28,"h":94.57,"l":90.88,"c":91.11,"v":310400},{"d":"2021-03-03","o":90.5,"h":91.83,"l":86.81,"c":87.05,"v":300200},{"d":"2021-03-04","o":86.5,"h":87.99,"l":83.07,"c":84.72,"v":413200},{"d":"2021-03-05","o":85.75,"h":86.82,"l":81.56,"c":86.64,"v":361400},{"d":"2021-03-08","o":86.27,"h":87.7,"l":82.79,"c":83.03,"v":277800},{"d":"2021-03-09","o":85.63,"h":88.81,"l":85.63,"c":87.88,"v":245200},{"d":"2021-03-10","o":89.6,"h":91.17,"l":87.76,"c":88.28,"v":283100},{"d":"2021-03-11","o":89.82,"h":92.11,"l":89.66,"c":92.04,"v":230400},{"d":"2021-03-12","o":90.11,"h":90.55,"l":86.68,"c":87.24,"v":387700},{"d":"2021-03-15","o":86.8,"h":89.52,"l":85.41,"c":89.23,"v":321500},{"d":"2021-03-16","o":90.05,"h":91.31,"l":87.8,"c":88.61,"v":396500},{"d":"2021-03-17","o":88.03,"h":89.88,"l":86.59,"c":88.59,"v":227200},{"d":"2021-03-18","o":86.71,"h":87.58,"l":83.64,"c":84.06,"v":342500},{"d":"2021-03-19","o":83.69,"h":86.69,"l":83.69,"c":86.53,"v":582000},{"d":"2021-03-22","o":87.46,"h":89.2,"l":87.22,"c":87.44,"v":229800},{"d":"2021-03-23","o":87.28,"h":88.13,"l":83.85,"c":84.55,"v":297200},{"d":"2021-03-24","o":85.36,"h":85.89,"l":81.83,"c":82.03,"v":271000},{"d":"2021-03-25","o":81.71,"h":83.72,"l":80.42,"c":83.41,"v":308500},{"d":"2021-03-26","o":83.49,"h":87.32,"l":82.99,"c":87.13,"v":301800},{"d":"2021-03-29","o":87.24,"h":88.51,"l":84.23,"c":85.22,"v":424900},{"d":"2021-03-30","o":84.33,"h":85.35,"l":82.35,"c":84.15,"v":278500},{"d":"2021-03-31","o":85.28,"h":87.03,"l":84.57,"c":86.38,"v":360300},{"d":"2021-04-01","o":87.48,"h":89.5,"l":86.53,"c":87.53,"v":272200},{"d":"2021-04-05","o":88.53,"h":88.99,"l":86.71,"c":88.32,"v":343800},{"d":"2021-04-06","o":87.89,"h":89.19,"l":86.64,"c":87.72,"v":282800},{"d":"2021-04-07","o":87.47,"h":87.57,"l":85.68,"c":85.73,"v":239800},{"d":"2021-04-08","o":88.6,"h":90.72,"l":87.63,"c":89.88,"v":514800},{"d":"2021-04-09","o":88.98,"h":89,"l":85.77,"c":88.78,"v":359200},{"d":"2021-04-12","o":88.66,"h":91.64,"l":87.44,"c":91.3,"v":265200},{"d":"2021-04-13","o":92.13,"h":94.18,"l":91.53,"c":93.24,"v":265500},{"d":"2021-04-14","o":93.58,"h":95.69,"l":93.53,"c":94.25,"v":331800},{"d":"2021-04-15","o":95.57,"h":95.74,"l":92.25,"c":94.16,"v":363000},{"d":"2021-04-16","o":94.22,"h":95.26,"l":92.45,"c":94.9,"v":230200},{"d":"2021-04-19","o":95.37,"h":95.37,"l":91.81,"c":92.75,"v":284100},{"d":"2021-04-20","o":92.91,"h":92.91,"l":87.95,"c":88.47,"v":305900},{"d":"2021-04-21","o":87.83,"h":90.61,"l":87.2,"c":90.56,"v":178000},{"d":"2021-04-22","o":90.82,"h":91.98,"l":89.1,"c":90.16,"v":181300},{"d":"2021-04-23","o":90.86,"h":93.52,"l":90.78,"c":93.16,"v":200100},{"d":"2021-04-26","o":93.59,"h":94.94,"l":93,"c":94.72,"v":196800},{"d":"2021-04-27","o":94.99,"h":95.65,"l":93.72,"c":95.23,"v":183200},{"d":"2021-04-28","o":95.2,"h":95.83,"l":93.09,"c":94.13,"v":227700},{"d":"2021-04-29","o":95.09,"h":95.29,"l":90.35,"c":92.39,"v":223000},{"d":"2021-04-30","o":91.33,"h":92.86,"l":89.1,"c":89.76,"v":341300},{"d":"2021-05-03","o":90.82,"h":90.88,"l":89.17,"c":89.19,"v":425000},{"d":"2021-05-04","o":88.89,"h":90.37,"l":84.23,"c":85.64,"v":700600},{"d":"2021-05-05","o":85.81,"h":88.46,"l":83.22,"c":83.98,"v":469800},{"d":"2021-05-06","o":83.51,"h":84.13,"l":81.33,"c":84.06,"v":319800},{"d":"2021-05-07","o":84.59,"h":86.71,"l":84.5,"c":85.07,"v":245700},{"d":"2021-05-10","o":84.24,"h":85,"l":81.71,"c":82.83,"v":246600},{"d":"2021-05-11","o":80.61,"h":84.85,"l":80,"c":84.01,"v":197000},{"d":"2021-05-12","o":81.89,"h":83.67,"l":80.31,"c":81.66,"v":295100},{"d":"2021-05-13","o":82.57,"h":84.58,"l":78.52,"c":80.26,"v":299100},{"d":"2021-05-14","o":81.48,"h":83.26,"l":80.62,"c":82.51,"v":184600},{"d":"2021-05-17","o":81.68,"h":82.31,"l":78.94,"c":79.51,"v":238700},{"d":"2021-05-18","o":79.97,"h":80.23,"l":78.59,"c":78.71,"v":666800},{"d":"2021-05-19","o":76.81,"h":78.92,"l":75.9,"c":78.4,"v":334500},{"d":"2021-05-20","o":78.81,"h":81.14,"l":78.81,"c":80.25,"v":433500},{"d":"2021-05-21","o":81.31,"h":82.3,"l":79.75,"c":79.82,"v":395300},{"d":"2021-05-24","o":81.09,"h":81.76,"l":80.16,"c":81.54,"v":329900},{"d":"2021-05-25","o":82.09,"h":82.31,"l":81.09,"c":81.23,"v":478800},{"d":"2021-05-26","o":81.69,"h":82.64,"l":80.93,"c":81.27,"v":217800},{"d":"2021-05-27","o":81.32,"h":81.62,"l":79.98,"c":80.99,"v":184800},{"d":"2021-05-28","o":81.44,"h":82.52,"l":80.89,"c":81.88,"v":245200},{"d":"2021-06-01","o":82.07,"h":82.52,"l":81,"c":81.71,"v":247500},{"d":"2021-06-02","o":81.95,"h":82.46,"l":79.29,"c":79.58,"v":387300},{"d":"2021-06-03","o":79,"h":79.04,"l":76.79,"c":78.08,"v":196800},{"d":"2021-06-04","o":78.43,"h":80.04,"l":78.39,"c":79.87,"v":190100},{"d":"2021-06-07","o":79.74,"h":80.94,"l":79.69,"c":80.31,"v":219600},{"d":"2021-06-08","o":80.78,"h":82.89,"l":80.78,"c":82.63,"v":440200},{"d":"2021-06-09","o":82.83,"h":83.11,"l":80.71,"c":81,"v":196200},{"d":"2021-06-10","o":81.39,"h":82.21,"l":80.69,"c":81.14,"v":146800},{"d":"2021-06-11","o":81.28,"h":82.64,"l":81.21,"c":82.6,"v":154500},{"d":"2021-06-14","o":83.22,"h":84.94,"l":83.13,"c":83.66,"v":261400},{"d":"2021-06-15","o":82.7,"h":83.51,"l":80.72,"c":81.34,"v":201800},{"d":"2021-06-16","o":81.34,"h":82.75,"l":81.14,"c":82.27,"v":222000},{"d":"2021-06-17","o":81.58,"h":84.75,"l":80.87,"c":83.58,"v":313200},{"d":"2021-06-18","o":83.19,"h":84.47,"l":82.55,"c":83.29,"v":421600},{"d":"2021-06-21","o":83.29,"h":84.07,"l":82.17,"c":83.16,"v":204700},{"d":"2021-06-22","o":83.23,"h":84,"l":81.46,"c":83.47,"v":252800},{"d":"2021-06-23","o":83.78,"h":84.19,"l":82.51,"c":83.28,"v":174900},{"d":"2021-06-24","o":84.09,"h":85.21,"l":83.83,"c":84.56,"v":154200},{"d":"2021-06-25","o":84.88,"h":86.47,"l":84.23,"c":86.3,"v":578100},{"d":"2021-06-28","o":87.37,"h":87.96,"l":86.46,"c":87.04,"v":164800},{"d":"2021-06-29","o":86.62,"h":88.1,"l":86.45,"c":87.88,"v":141900},{"d":"2021-06-30","o":87.53,"h":87.53,"l":84.66,"c":84.7,"v":203700},{"d":"2021-07-01","o":84.32,"h":86.47,"l":84.09,"c":86.39,"v":186500},{"d":"2021-07-02","o":86.82,"h":87.46,"l":85.88,"c":86.31,"v":133800},{"d":"2021-07-06","o":86.9,"h":87.78,"l":84.98,"c":86.59,"v":151600},{"d":"2021-07-07","o":86.96,"h":87.5,"l":84.71,"c":85.61,"v":114900},{"d":"2021-07-08","o":83.89,"h":85.92,"l":83,"c":85.26,"v":188700},{"d":"2021-07-09","o":85.3,"h":87.11,"l":84.94,"c":86.87,"v":95600},{"d":"2021-07-12","o":86.58,"h":87.27,"l":85.76,"c":86.49,"v":173800},{"d":"2021-07-13","o":86.23,"h":86.23,"l":84.54,"c":85.44,"v":162400},{"d":"2021-07-14","o":86.12,"h":86.12,"l":84.47,"c":84.48,"v":244700},{"d":"2021-07-15","o":84.25,"h":84.25,"l":80.63,"c":80.96,"v":206600},{"d":"2021-07-16","o":82.27,"h":82.27,"l":79.91,"c":80,"v":214200},{"d":"2021-07-19","o":78.74,"h":81.03,"l":77.92,"c":78.99,"v":413600},{"d":"2021-07-20","o":79.65,"h":82.06,"l":79.22,"c":81.24,"v":452500},{"d":"2021-07-21","o":81.34,"h":82.61,"l":81.29,"c":82.05,"v":246000},{"d":"2021-07-22","o":82.5,"h":83.33,"l":80.81,"c":81.02,"v":162500},{"d":"2021-07-23","o":81.29,"h":82.39,"l":80.78,"c":82.18,"v":130800},{"d":"2021-07-26","o":82.06,"h":82.12,"l":80.23,"c":81.33,"v":167500},{"d":"2021-07-27","o":81.06,"h":81.19,"l":78.14,"c":80.17,"v":259700},{"d":"2021-07-28","o":80.85,"h":83.02,"l":80.2,"c":82.47,"v":137400},{"d":"2021-07-29","o":82.44,"h":84.19,"l":82.27,"c":83.44,"v":129300},{"d":"2021-07-30","o":82.31,"h":83.51,"l":82.11,"c":83.22,"v":175700},{"d":"2021-08-02","o":83.28,"h":85.13,"l":83.04,"c":84.33,"v":278600},{"d":"2021-08-03","o":84.55,"h":86.21,"l":83.62,"c":85.99,"v":245600},{"d":"2021-08-04","o":85.59,"h":86.28,"l":83.92,"c":84.03,"v":112900},{"d":"2021-08-05","o":84.2,"h":85.79,"l":84.06,"c":85.41,"v":217800},{"d":"2021-08-06","o":92.53,"h":94.45,"l":87.72,"c":90.28,"v":291500},{"d":"2021-08-09","o":89.83,"h":89.87,"l":86.32,"c":86.62,"v":189900},{"d":"2021-08-10","o":86.68,"h":87.76,"l":85.13,"c":86.99,"v":296700},{"d":"2021-08-11","o":87.08,"h":87.08,"l":84.25,"c":85.63,"v":130700},{"d":"2021-08-12","o":85.43,"h":86.24,"l":84.6,"c":85.71,"v":126100},{"d":"2021-08-13","o":86.08,"h":86.08,"l":83.85,"c":83.86,"v":124800},{"d":"2021-08-16","o":83.25,"h":83.49,"l":81.14,"c":81.51,"v":180600},{"d":"2021-08-17","o":80.57,"h":82.59,"l":79.06,"c":79.15,"v":230800},{"d":"2021-08-18","o":79.01,"h":79.14,"l":77,"c":77.1,"v":235700},{"d":"2021-08-19","o":76.54,"h":78.15,"l":75.56,"c":77.34,"v":225900},{"d":"2021-08-20","o":77.33,"h":79.6,"l":77.26,"c":79.5,"v":260000},{"d":"2021-08-23","o":79.77,"h":82.2,"l":79.71,"c":82.08,"v":189700},{"d":"2021-08-24","o":82.5,"h":83.2,"l":81.13,"c":81.78,"v":206700},{"d":"2021-08-25","o":81.79,"h":82.27,"l":80.75,"c":81.24,"v":117000},{"d":"2021-08-26","o":80.94,"h":82.15,"l":80.58,"c":81.13,"v":160200},{"d":"2021-08-27","o":81.07,"h":83.88,"l":81.07,"c":83.71,"v":228400},{"d":"2021-08-30","o":84.15,"h":84.23,"l":82.34,"c":83.33,"v":184700},{"d":"2021-08-31","o":83.49,"h":84.45,"l":82.63,"c":84.33,"v":179400},{"d":"2021-09-01","o":84.49,"h":85.38,"l":84.49,"c":85.28,"v":107700},{"d":"2021-09-02","o":85.82,"h":86.29,"l":85,"c":85.29,"v":113800},{"d":"2021-09-03","o":84.93,"h":85.33,"l":83.62,"c":85.14,"v":166100},{"d":"2021-09-07","o":85.32,"h":85.32,"l":83.25,"c":83.26,"v":160100},{"d":"2021-09-08","o":82.77,"h":83.09,"l":80.38,"c":80.58,"v":257100},{"d":"2021-09-09","o":80.16,"h":81.92,"l":79.35,"c":80.83,"v":156700},{"d":"2021-09-10","o":81.18,"h":83.29,"l":79.49,"c":79.62,"v":253800},{"d":"2021-09-13","o":80.01,"h":80.5,"l":78.68,"c":80.5,"v":137100},{"d":"2021-09-14","o":80.95,"h":80.95,"l":78.63,"c":80.43,"v":152000},{"d":"2021-09-15","o":80.71,"h":82.6,"l":79.05,"c":82.51,"v":281100},{"d":"2021-09-16","o":82.77,"h":83.49,"l":82.03,"c":82.78,"v":160400},{"d":"2021-09-17","o":83.58,"h":83.99,"l":81.36,"c":81.45,"v":562000},{"d":"2021-09-20","o":79.23,"h":79.56,"l":76.21,"c":79.2,"v":402600},{"d":"2021-09-21","o":80.25,"h":80.79,"l":78.21,"c":79.09,"v":174400},{"d":"2021-09-22","o":79.63,"h":81,"l":79.12,"c":80.9,"v":128100},{"d":"2021-09-23","o":81.63,"h":82.89,"l":81.1,"c":82.46,"v":178100},{"d":"2021-09-24","o":81.71,"h":82.41,"l":80.9,"c":82.02,"v":133100},{"d":"2021-09-27","o":82,"h":82.92,"l":80.8,"c":82.51,"v":124600},{"d":"2021-09-28","o":81.47,"h":81.71,"l":79.39,"c":79.64,"v":220100},{"d":"2021-09-29","o":80.53,"h":80.8,"l":79.19,"c":79.42,"v":113500},{"d":"2021-09-30","o":79.83,"h":80.55,"l":78.11,"c":78.19,"v":94100},{"d":"2021-10-01","o":78.67,"h":79.97,"l":77.65,"c":79.57,"v":155800},{"d":"2021-10-04","o":79.24,"h":79.24,"l":75.07,"c":77.83,"v":280900},{"d":"2021-10-05","o":78.11,"h":79.89,"l":77.57,"c":77.87,"v":161200},{"d":"2021-10-06","o":77.01,"h":78.35,"l":76.86,"c":78.29,"v":106600},{"d":"2021-10-07","o":79.05,"h":80.77,"l":79.05,"c":80.24,"v":134800},{"d":"2021-10-08","o":80.65,"h":80.98,"l":77.96,"c":78.09,"v":105600},{"d":"2021-10-11","o":78.1,"h":79.19,"l":76.65,"c":76.73,"v":118100},{"d":"2021-10-12","o":77,"h":79.06,"l":76.24,"c":78.24,"v":96100},{"d":"2021-10-13","o":78.87,"h":80.21,"l":78.45,"c":78.95,"v":151500},{"d":"2021-10-14","o":79.88,"h":81.22,"l":79.88,"c":81.11,"v":93200},{"d":"2021-10-15","o":82.24,"h":82.98,"l":81.12,"c":81.16,"v":141500},{"d":"2021-10-18","o":80.37,"h":81.67,"l":80.23,"c":80.42,"v":120500},{"d":"2021-10-19","o":80.67,"h":82,"l":80.42,"c":81.98,"v":62700},{"d":"2021-10-20","o":82.03,"h":82.03,"l":79.88,"c":80.9,"v":93800},{"d":"2021-10-21","o":80.73,"h":82.07,"l":80.28,"c":81.33,"v":125400},{"d":"2021-10-22","o":81,"h":81.89,"l":80.41,"c":81.07,"v":115100},{"d":"2021-10-25","o":81.14,"h":81.71,"l":80.1,"c":81.53,"v":82500},{"d":"2021-10-26","o":82,"h":82.05,"l":81.09,"c":81.11,"v":89500},{"d":"2021-10-27","o":81.1,"h":81.74,"l":79.85,"c":80.26,"v":97400},{"d":"2021-10-28","o":80.71,"h":83.36,"l":80.71,"c":83.14,"v":137600},{"d":"2021-10-29","o":82.77,"h":84.44,"l":82.57,"c":84.26,"v":131600},{"d":"2021-11-01","o":84.14,"h":85.71,"l":83.68,"c":85.48,"v":153100},{"d":"2021-11-02","o":85.42,"h":85.85,"l":84.25,"c":85.84,"v":103400},{"d":"2021-11-03","o":85.33,"h":87.43,"l":85.22,"c":87.17,"v":142100},{"d":"2021-11-04","o":87.3,"h":89,"l":85.75,"c":85.88,"v":274900},{"d":"2021-11-05","o":87.65,"h":90.11,"l":85.86,"c":89.52,"v":285700},{"d":"2021-11-08","o":90.08,"h":90.28,"l":87.03,"c":89.52,"v":193400},{"d":"2021-11-09","o":89.65,"h":90.69,"l":87.03,"c":87.84,"v":159500},{"d":"2021-11-10","o":87.27,"h":88.23,"l":84.26,"c":85.2,"v":127700},{"d":"2021-11-11","o":85.63,"h":86.07,"l":84.25,"c":84.96,"v":133800},{"d":"2021-11-12","o":85.22,"h":85.89,"l":84.88,"c":85.82,"v":117300},{"d":"2021-11-15","o":85.17,"h":85.29,"l":83.1,"c":83.65,"v":196200},{"d":"2021-11-16","o":83.26,"h":85.22,"l":83.14,"c":85.17,"v":219100},{"d":"2021-11-17","o":84.85,"h":85.81,"l":84.02,"c":84.25,"v":135900},{"d":"2021-11-18","o":84.4,"h":85.36,"l":81.49,"c":83.38,"v":201600},{"d":"2021-11-19","o":83.58,"h":84.67,"l":82.28,"c":83.08,"v":185100},{"d":"2021-11-22","o":83.38,"h":84.59,"l":81.81,"c":83.95,"v":303000},{"d":"2021-11-23","o":84.28,"h":85.58,"l":81.1,"c":82.75,"v":414400},{"d":"2021-11-24","o":82.16,"h":82.81,"l":81.33,"c":82.04,"v":208200},{"d":"2021-11-26","o":80.2,"h":82.22,"l":78.76,"c":79.13,"v":145300},{"d":"2021-11-29","o":80.55,"h":81.02,"l":79.2,"c":80.2,"v":325400},{"d":"2021-11-30","o":80.18,"h":80.61,"l":78.46,"c":79.79,"v":351200},{"d":"2021-12-01","o":81.41,"h":81.41,"l":78.28,"c":79,"v":353100},{"d":"2021-12-02","o":79.11,"h":80.11,"l":78.24,"c":79.17,"v":256200},{"d":"2021-12-03","o":79.5,"h":79.83,"l":77.17,"c":78.68,"v":414700},{"d":"2021-12-06","o":79.35,"h":79.84,"l":77.61,"c":79.47,"v":251600},{"d":"2021-12-07","o":80.47,"h":82.55,"l":80.17,"c":81.75,"v":247300},{"d":"2021-12-08","o":82.12,"h":84.05,"l":81.19,"c":83.82,"v":141500},{"d":"2021-12-09","o":83.07,"h":84.1,"l":80.67,"c":80.85,"v":137100},{"d":"2021-12-10","o":81.37,"h":81.6,"l":79.39,"c":80.2,"v":111400},{"d":"2021-12-13","o":79.81,"h":80.74,"l":77.36,"c":77.41,"v":221700},{"d":"2021-12-14","o":76.65,"h":76.98,"l":73.93,"c":75.52,"v":209800},{"d":"2021-12-15","o":75.31,"h":77.68,"l":73.61,"c":77.58,"v":258100},{"d":"2021-12-16","o":78.07,"h":78.55,"l":75,"c":76.22,"v":280500},{"d":"2021-12-17","o":75.72,"h":80.67,"l":74.7,"c":79.81,"v":801200},{"d":"2021-12-20","o":78.69,"h":79.67,"l":77.81,"c":78.3,"v":228900},{"d":"2021-12-21","o":79.08,"h":82.24,"l":78.97,"c":81.8,"v":229200},{"d":"2021-12-22","o":81.98,"h":83.01,"l":80.89,"c":82.24,"v":139200},{"d":"2021-12-23","o":82.41,"h":83.03,"l":81.78,"c":82.82,"v":102700},{"d":"2021-12-27","o":82.91,"h":84.71,"l":82.91,"c":84.56,"v":125200},{"d":"2021-12-28","o":84.83,"h":85.73,"l":83.86,"c":84.05,"v":131600},{"d":"2021-12-29","o":84.32,"h":84.91,"l":83.55,"c":84.27,"v":148400},{"d":"2021-12-30","o":84.49,"h":85.34,"l":82.74,"c":84.37,"v":169000},{"d":"2021-12-31","o":84.43,"h":85.47,"l":84.32,"c":84.81,"v":134000},{"d":"2022-01-03","o":84.94,"h":85.37,"l":83,"c":83.76,"v":172700},{"d":"2022-01-04","o":83.76,"h":84.79,"l":82.61,"c":84.68,"v":212100},{"d":"2022-01-05","o":84.41,"h":84.88,"l":80.25,"c":80.55,"v":244200},{"d":"2022-01-06","o":80.19,"h":81.75,"l":78.45,"c":80.81,"v":153800},{"d":"2022-01-07","o":80.33,"h":81.76,"l":77.74,"c":77.76,"v":208300},{"d":"2022-01-10","o":76.73,"h":78.91,"l":75.11,"c":78.78,"v":194100},{"d":"2022-01-11","o":78.48,"h":80.9,"l":77.72,"c":80.65,"v":174400},{"d":"2022-01-12","o":80.83,"h":82.77,"l":79.26,"c":79.9,"v":152900},{"d":"2022-01-13","o":80.2,"h":80.44,"l":77.54,"c":77.73,"v":127100},{"d":"2022-01-14","o":77,"h":79.07,"l":76.5,"c":78.35,"v":210800},{"d":"2022-01-18","o":76.95,"h":78,"l":75.53,"c":75.99,"v":298600},{"d":"2022-01-19","o":76.37,"h":77.6,"l":75.01,"c":75.33,"v":206500},{"d":"2022-01-20","o":75.76,"h":77.6,"l":74.35,"c":74.59,"v":334500},{"d":"2022-01-21","o":74.14,"h":75.88,"l":73.01,"c":73.06,"v":399700},{"d":"2022-01-24","o":71.84,"h":75.7,"l":69.86,"c":75.5,"v":316100},{"d":"2022-01-25","o":74.18,"h":75.07,"l":72.22,"c":73.31,"v":190100},{"d":"2022-01-26","o":74.59,"h":75.94,"l":71.44,"c":72.17,"v":167300},{"d":"2022-01-27","o":73.42,"h":73.42,"l":68.71,"c":68.87,"v":315800},{"d":"2022-01-28","o":69.02,"h":70.99,"l":67.66,"c":70.98,"v":425900},{"d":"2022-01-31","o":70.9,"h":74.92,"l":70.9,"c":74.57,"v":383100},{"d":"2022-02-01","o":74.59,"h":75.3,"l":72.6,"c":73.57,"v":329200},{"d":"2022-02-02","o":73.47,"h":73.71,"l":72.06,"c":72.3,"v":298900},{"d":"2022-02-03","o":70.73,"h":71.74,"l":69.55,"c":69.84,"v":324000},{"d":"2022-02-04","o":70.24,"h":71.76,"l":68.64,"c":70.9,"v":220600},{"d":"2022-02-07","o":70.79,"h":72.05,"l":70.1,"c":70.51,"v":137700},{"d":"2022-02-08","o":70.14,"h":71.95,"l":70.11,"c":71.47,"v":222600},{"d":"2022-02-09","o":72.35,"h":73.58,"l":71.96,"c":72.62,"v":225700},{"d":"2022-02-10","o":71,"h":73.16,"l":70.48,"c":70.81,"v":212600},{"d":"2022-02-11","o":71.18,"h":71.78,"l":69.44,"c":70.06,"v":214700},{"d":"2022-02-14","o":70.35,"h":71.9,"l":70,"c":70.87,"v":223500},{"d":"2022-02-15","o":72.13,"h":73.31,"l":71.64,"c":72.9,"v":232700},{"d":"2022-02-16","o":72.42,"h":72.7,"l":70.81,"c":71.96,"v":302500},{"d":"2022-02-17","o":71.32,"h":71.32,"l":69.86,"c":70.04,"v":170400},{"d":"2022-02-18","o":69.84,"h":70.84,"l":68.78,"c":68.84,"v":255900},{"d":"2022-02-22","o":67.99,"h":69.57,"l":67.77,"c":68.07,"v":237400},{"d":"2022-02-23","o":68.43,"h":69.25,"l":65.82,"c":65.98,"v":214400},{"d":"2022-02-24","o":63.46,"h":69.43,"l":62.88,"c":69.05,"v":301800},{"d":"2022-02-25","o":65.77,"h":68.53,"l":60.7,"c":65.23,"v":431500},{"d":"2022-02-28","o":64.76,"h":66.48,"l":64.76,"c":65.83,"v":426200},{"d":"2022-03-01","o":66,"h":68,"l":64.42,"c":66.33,"v":397000},{"d":"2022-03-02","o":67.02,"h":68.87,"l":66.37,"c":68.41,"v":366100},{"d":"2022-03-03","o":68.68,"h":68.83,"l":66.94,"c":67.4,"v":275200},{"d":"2022-03-04","o":67.03,"h":67.28,"l":64.94,"c":65.43,"v":408000},{"d":"2022-03-07","o":66.02,"h":66.02,"l":63.96,"c":64.72,"v":327300},{"d":"2022-03-08","o":64.61,"h":66.18,"l":64.33,"c":64.93,"v":359400},{"d":"2022-03-09","o":66.44,"h":67.64,"l":66.04,"c":66.7,"v":261500},{"d":"2022-03-10","o":65.3,"h":66.32,"l":64.46,"c":66.09,"v":198000},{"d":"2022-03-11","o":66.57,"h":66.68,"l":64.37,"c":64.44,"v":214200},{"d":"2022-03-14","o":64.34,"h":65.46,"l":62.5,"c":62.74,"v":216100},{"d":"2022-03-15","o":62.85,"h":63.85,"l":61.82,"c":63.57,"v":225900},{"d":"2022-03-16","o":64.21,"h":65.35,"l":63.4,"c":65.19,"v":265400},{"d":"2022-03-17","o":64.77,"h":66.29,"l":63.07,"c":65.94,"v":180000},{"d":"2022-03-18","o":65.97,"h":67.76,"l":65.66,"c":67.69,"v":404200},{"d":"2022-03-21","o":67.5,"h":67.96,"l":66.79,"c":67.72,"v":148300},{"d":"2022-03-22","o":67.67,"h":69.24,"l":65.03,"c":67.67,"v":238500},{"d":"2022-03-23","o":67.11,"h":67.11,"l":65.1,"c":65.26,"v":263100},{"d":"2022-03-24","o":65.91,"h":66.68,"l":65.28,"c":66.48,"v":198700},{"d":"2022-03-25","o":67.08,"h":67.08,"l":64.53,"c":65.26,"v":212900},{"d":"2022-03-28","o":65.04,"h":66.4,"l":64.78,"c":65.93,"v":233700},{"d":"2022-03-29","o":67,"h":68.31,"l":67,"c":67.99,"v":360400},{"d":"2022-03-30","o":67.52,"h":68.53,"l":66.9,"c":67.28,"v":224700},{"d":"2022-03-31","o":67.13,"h":67.72,"l":66.32,"c":66.46,"v":242400},{"d":"2022-04-01","o":66.42,"h":67.5,"l":66.36,"c":67.26,"v":272100},{"d":"2022-04-04","o":67.37,"h":68.19,"l":67.21,"c":67.98,"v":312400},{"d":"2022-04-05","o":67.78,"h":68.24,"l":65.59,"c":65.99,"v":327900},{"d":"2022-04-06","o":65.18,"h":65.18,"l":62.47,"c":62.66,"v":411300},{"d":"2022-04-07","o":62.43,"h":64.09,"l":61.43,"c":62.15,"v":310900},{"d":"2022-04-08","o":62,"h":62.58,"l":61.06,"c":61.26,"v":269400},{"d":"2022-04-11","o":60.94,"h":61.83,"l":60.36,"c":61.06,"v":228300},{"d":"2022-04-12","o":62.12,"h":63.11,"l":61.03,"c":61.19,"v":329000},{"d":"2022-04-13","o":61.03,"h":62.18,"l":60.62,"c":61.67,"v":434800},{"d":"2022-04-14","o":62.02,"h":62.11,"l":59.07,"c":59.14,"v":242600},{"d":"2022-04-18","o":59.15,"h":59.4,"l":57.88,"c":58.6,"v":288800},{"d":"2022-04-19","o":58.14,"h":60.53,"l":58.14,"c":60.15,"v":236200},{"d":"2022-04-20","o":61.06,"h":61.57,"l":59.97,"c":59.99,"v":238300},{"d":"2022-04-21","o":60.62,"h":61.99,"l":59.33,"c":60.64,"v":412000},{"d":"2022-04-22","o":60.62,"h":61.93,"l":59.72,"c":60.45,"v":462900},{"d":"2022-04-25","o":60.22,"h":62.12,"l":60.21,"c":61.9,"v":406000},{"d":"2022-04-26","o":61.35,"h":61.93,"l":60.22,"c":61.07,"v":476100},{"d":"2022-04-27","o":60.88,"h":61.74,"l":59.54,"c":59.93,"v":500100},{"d":"2022-04-28","o":60.44,"h":62.4,"l":59.73,"c":61.76,"v":256700},{"d":"2022-04-29","o":61.59,"h":62.53,"l":60.8,"c":61.08,"v":307100},{"d":"2022-05-02","o":61.01,"h":62.55,"l":60.7,"c":62.29,"v":276100},{"d":"2022-05-03","o":62.17,"h":62.66,"l":61.62,"c":62.26,"v":308700},{"d":"2022-05-04","o":62.35,"h":64.25,"l":60.39,"c":63.98,"v":293900},{"d":"2022-05-05","o":62.92,"h":63,"l":59.46,"c":60.16,"v":512000},{"d":"2022-05-06","o":58.56,"h":59.33,"l":56.32,"c":57.03,"v":404300},{"d":"2022-05-09","o":55.87,"h":56.79,"l":55.02,"c":56.01,"v":254800},{"d":"2022-05-10","o":57.34,"h":59.15,"l":55.46,"c":57.79,"v":431500},{"d":"2022-05-11","o":57.3,"h":58.57,"l":55.19,"c":55.67,"v":358100},{"d":"2022-05-12","o":55.02,"h":57.29,"l":54.99,"c":57.29,"v":318700},{"d":"2022-05-13","o":57.9,"h":60.05,"l":57.85,"c":59.1,"v":289600},{"d":"2022-05-16","o":58.63,"h":59.12,"l":57.14,"c":57.31,"v":386200},{"d":"2022-05-17","o":58.19,"h":59.83,"l":57.72,"c":59.78,"v":458800},{"d":"2022-05-18","o":58.57,"h":60,"l":58.3,"c":59.42,"v":578600},{"d":"2022-05-19","o":59.43,"h":61.97,"l":59.43,"c":61.11,"v":307200},{"d":"2022-05-20","o":61.71,"h":62,"l":60.75,"c":61.91,"v":302000},{"d":"2022-05-23","o":61.99,"h":62.83,"l":61.19,"c":62.16,"v":279300},{"d":"2022-05-24","o":61.56,"h":63.03,"l":60.51,"c":62.59,"v":281600},{"d":"2022-05-25","o":62.35,"h":63.71,"l":62.16,"c":62.8,"v":265800},{"d":"2022-05-26","o":62.94,"h":65.36,"l":62.6,"c":65.19,"v":418800},{"d":"2022-05-27","o":65.98,"h":66.55,"l":65.03,"c":65.44,"v":208800},{"d":"2022-05-31","o":64.95,"h":65.44,"l":62.36,"c":63.23,"v":402400},{"d":"2022-06-01","o":63.85,"h":64.48,"l":62.44,"c":63.44,"v":191700},{"d":"2022-06-02","o":63.32,"h":66.36,"l":63.32,"c":66.04,"v":154500},{"d":"2022-06-03","o":65.4,"h":65.99,"l":64.52,"c":65.12,"v":250100},{"d":"2022-06-06","o":65.62,"h":65.8,"l":64.3,"c":64.74,"v":139300},{"d":"2022-06-07","o":63.74,"h":65.09,"l":63.74,"c":64.6,"v":155100},{"d":"2022-06-08","o":64.47,"h":64.82,"l":63.2,"c":63.3,"v":147000},{"d":"2022-06-09","o":62.78,"h":63.42,"l":61.74,"c":62.28,"v":162100},{"d":"2022-06-10","o":60.78,"h":61.87,"l":60.72,"c":61.32,"v":188600},{"d":"2022-06-13","o":59.44,"h":60.44,"l":58.93,"c":59.5,"v":408400},{"d":"2022-06-14","o":59.59,"h":59.73,"l":57.96,"c":58.87,"v":182700},{"d":"2022-06-15","o":59.02,"h":60.65,"l":59,"c":59.95,"v":270900},{"d":"2022-06-16","o":58.75,"h":58.8,"l":57.27,"c":58.15,"v":266900},{"d":"2022-06-17","o":58.9,"h":60.92,"l":58.89,"c":60.71,"v":572300},{"d":"2022-06-21","o":61.21,"h":61.98,"l":59.76,"c":60.15,"v":202600},{"d":"2022-06-22","o":59.87,"h":60.8,"l":59.56,"c":60.14,"v":233600},{"d":"2022-06-23","o":60.47,"h":61.81,"l":59.94,"c":61.66,"v":136500},{"d":"2022-06-24","o":62.37,"h":64.07,"l":62.37,"c":64.06,"v":337200},{"d":"2022-06-27","o":64.14,"h":64.43,"l":63.17,"c":63.22,"v":111400},{"d":"2022-06-28","o":63.23,"h":63.58,"l":61.6,"c":61.66,"v":130400},{"d":"2022-06-29","o":61.7,"h":61.9,"l":60.42,"c":61.32,"v":177100},{"d":"2022-06-30","o":60.66,"h":62.02,"l":59.72,"c":61.86,"v":243700},{"d":"2022-07-01","o":61.64,"h":63.01,"l":61.16,"c":62.38,"v":207700},{"d":"2022-07-05","o":61.55,"h":63.22,"l":60.81,"c":63.2,"v":247500},{"d":"2022-07-06","o":63.37,"h":63.87,"l":62.89,"c":63.17,"v":87500},{"d":"2022-07-07","o":63.7,"h":65.78,"l":63.39,"c":65.24,"v":161500},{"d":"2022-07-08","o":64.64,"h":65.54,"l":63.95,"c":65.09,"v":108300},{"d":"2022-07-11","o":64.4,"h":64.74,"l":63.58,"c":64.33,"v":119200},{"d":"2022-07-12","o":64.51,"h":65.64,"l":63.8,"c":65.09,"v":461500},{"d":"2022-07-13","o":64.21,"h":64.56,"l":62.57,"c":64.15,"v":233300},{"d":"2022-07-14","o":63.6,"h":64.51,"l":62.66,"c":64.37,"v":138600},{"d":"2022-07-15","o":65.73,"h":66.25,"l":64.2,"c":66.24,"v":181300},{"d":"2022-07-18","o":66.55,"h":66.93,"l":65.16,"c":65.29,"v":140800},{"d":"2022-07-19","o":65.9,"h":68.01,"l":65.88,"c":67.53,"v":234200},{"d":"2022-07-20","o":67.8,"h":69.26,"l":67.8,"c":69.14,"v":181000},{"d":"2022-07-21","o":69.5,"h":71.13,"l":68.68,"c":71.11,"v":204200},{"d":"2022-07-22","o":70.9,"h":71.49,"l":69.39,"c":69.95,"v":170800},{"d":"2022-07-25","o":69.84,"h":69.84,"l":68.38,"c":68.61,"v":153000},{"d":"2022-07-26","o":68.23,"h":68.75,"l":66.81,"c":66.93,"v":132500},{"d":"2022-07-27","o":67.42,"h":69.57,"l":67.2,"c":68.81,"v":123600},{"d":"2022-07-28","o":68.84,"h":70.34,"l":68.67,"c":70.32,"v":102900},{"d":"2022-07-29","o":70.62,"h":70.85,"l":69.1,"c":70.77,"v":211000},{"d":"2022-08-01","o":70.38,"h":71.73,"l":69.57,"c":70.46,"v":174200},{"d":"2022-08-02","o":70.04,"h":70.88,"l":69.84,"c":70.3,"v":140200},{"d":"2022-08-03","o":70.61,"h":72.47,"l":70.61,"c":72.09,"v":222500},{"d":"2022-08-04","o":72.05,"h":73.01,"l":71.42,"c":72.87,"v":139600},{"d":"2022-08-05","o":71.89,"h":73.18,"l":71.72,"c":72.7,"v":125400},{"d":"2022-08-08","o":72.82,"h":74.04,"l":72.66,"c":73.2,"v":143100},{"d":"2022-08-09","o":72.84,"h":72.96,"l":71.54,"c":72.04,"v":245600},{"d":"2022-08-10","o":77.42,"h":78.99,"l":74.16,"c":75.86,"v":404700},{"d":"2022-08-11","o":76.96,"h":76.96,"l":74.56,"c":75.32,"v":132700},{"d":"2022-08-12","o":75.57,"h":76.81,"l":74.66,"c":76.79,"v":176700},{"d":"2022-08-15","o":76.33,"h":76.89,"l":75.76,"c":76.37,"v":173300},{"d":"2022-08-16","o":75.75,"h":76.52,"l":75.23,"c":76.38,"v":153300},{"d":"2022-08-17","o":75.4,"h":76.28,"l":74.85,"c":75,"v":125400},{"d":"2022-08-18","o":74.97,"h":75.36,"l":74.49,"c":74.68,"v":167500},{"d":"2022-08-19","o":74.15,"h":74.15,"l":73.02,"c":73.13,"v":112500},{"d":"2022-08-22","o":72.54,"h":72.54,"l":71.04,"c":71.33,"v":136300},{"d":"2022-08-23","o":70.82,"h":71.81,"l":69.56,"c":69.77,"v":174900},{"d":"2022-08-24","o":69.7,"h":70.38,"l":68.13,"c":68.33,"v":197000},{"d":"2022-08-25","o":68.83,"h":69.47,"l":68.18,"c":69.3,"v":212600},{"d":"2022-08-26","o":69.77,"h":69.77,"l":67.38,"c":67.44,"v":139300},{"d":"2022-08-29","o":66.54,"h":67.92,"l":66.39,"c":66.89,"v":144700},{"d":"2022-08-30","o":67.29,"h":67.89,"l":66.25,"c":66.85,"v":146300},{"d":"2022-08-31","o":67.45,"h":67.61,"l":66.24,"c":66.6,"v":213300},{"d":"2022-09-01","o":66.19,"h":67.07,"l":65.02,"c":67,"v":197600},{"d":"2022-09-02","o":67.99,"h":69.03,"l":65.6,"c":66.31,"v":147500},{"d":"2022-09-06","o":67.07,"h":69.3,"l":66.97,"c":68.47,"v":280900},{"d":"2022-09-07","o":69.04,"h":69.83,"l":68.57,"c":69.72,"v":259800},{"d":"2022-09-08","o":69.09,"h":71.42,"l":68.6,"c":70.72,"v":195300},{"d":"2022-09-09","o":71.18,"h":71.85,"l":70.58,"c":70.78,"v":174700},{"d":"2022-09-12","o":70.93,"h":71.67,"l":70.17,"c":71.17,"v":173400},{"d":"2022-09-13","o":69.57,"h":70,"l":68,"c":68.15,"v":195300},{"d":"2022-09-14","o":68.09,"h":69.75,"l":67.79,"c":69.72,"v":314400},{"d":"2022-09-15","o":69.31,"h":71.12,"l":67.68,"c":67.91,"v":198300},{"d":"2022-09-16","o":66.85,"h":67.55,"l":66.14,"c":66.81,"v":1044400},{"d":"2022-09-19","o":66.24,"h":67.12,"l":65.93,"c":66.96,"v":198100},{"d":"2022-09-20","o":66.7,"h":66.7,"l":65.29,"c":65.93,"v":154600},{"d":"2022-09-21","o":66.19,"h":67.08,"l":65.23,"c":65.25,"v":257400},{"d":"2022-09-22","o":64.71,"h":65,"l":62.96,"c":63.78,"v":249700},{"d":"2022-09-23","o":63.13,"h":63.7,"l":61.97,"c":63.58,"v":251200},{"d":"2022-09-26","o":63.64,"h":65.07,"l":63.64,"c":64.54,"v":257500},{"d":"2022-09-27","o":65.14,"h":65.96,"l":63.27,"c":64.38,"v":198700},{"d":"2022-09-28","o":64.52,"h":65.77,"l":63.95,"c":65.39,"v":206700},{"d":"2022-09-29","o":64.8,"h":64.93,"l":63.82,"c":64.92,"v":176300},{"d":"2022-09-30","o":64.92,"h":66.46,"l":64.58,"c":64.86,"v":252700},{"d":"2022-10-03","o":65.21,"h":66.11,"l":64.55,"c":65.96,"v":233800},{"d":"2022-10-04","o":66.97,"h":67.22,"l":65.87,"c":65.96,"v":268000},{"d":"2022-10-05","o":65.1,"h":65.53,"l":64.5,"c":65.23,"v":258200},{"d":"2022-10-06","o":65.21,"h":66.1,"l":64.5,"c":64.61,"v":233800},{"d":"2022-10-07","o":64,"h":64.04,"l":61.89,"c":62.08,"v":300500},{"d":"2022-10-10","o":61.88,"h":63.63,"l":61.11,"c":61.71,"v":155600},{"d":"2022-10-11","o":61.27,"h":61.42,"l":59.55,"c":60.5,"v":298900},{"d":"2022-10-12","o":60.38,"h":60.91,"l":59.7,"c":60.61,"v":181100},{"d":"2022-10-13","o":59.4,"h":61.9,"l":58.73,"c":61.55,"v":176400},{"d":"2022-10-14","o":61.84,"h":62.38,"l":59.88,"c":60.1,"v":141700},{"d":"2022-10-17","o":61.3,"h":62.86,"l":61.3,"c":62.55,"v":155000},{"d":"2022-10-18","o":63.62,"h":64.45,"l":62.67,"c":64.09,"v":201100},{"d":"2022-10-19","o":63.31,"h":64.02,"l":62.57,"c":63.42,"v":211800},{"d":"2022-10-20","o":63.94,"h":65.31,"l":63.21,"c":63.82,"v":175900},{"d":"2022-10-21","o":63.85,"h":64.89,"l":62.68,"c":64.45,"v":155100},{"d":"2022-10-24","o":64.93,"h":65.17,"l":63.67,"c":64.71,"v":114500},{"d":"2022-10-25","o":65.15,"h":66.39,"l":65.03,"c":65.65,"v":194100},{"d":"2022-10-26","o":65.51,"h":66.85,"l":65.1,"c":65.5,"v":175100},{"d":"2022-10-27","o":65.83,"h":67.67,"l":65.83,"c":67.49,"v":174900},{"d":"2022-10-28","o":67.01,"h":67.33,"l":60,"c":60.93,"v":542000},{"d":"2022-10-31","o":60.32,"h":60.33,"l":58.29,"c":58.84,"v":390500},{"d":"2022-11-01","o":59.53,"h":59.86,"l":58.24,"c":58.74,"v":247800},{"d":"2022-11-02","o":58.42,"h":58.55,"l":56.1,"c":56.16,"v":319800},{"d":"2022-11-03","o":55.59,"h":56.73,"l":55.13,"c":55.52,"v":203700},{"d":"2022-11-04","o":55.97,"h":56.33,"l":54.58,"c":56.12,"v":235600},{"d":"2022-11-07","o":56.12,"h":56.38,"l":54.81,"c":55.63,"v":225600},{"d":"2022-11-08","o":55.59,"h":56.51,"l":54.87,"c":55.89,"v":227700},{"d":"2022-11-09","o":50.34,"h":52.35,"l":47.16,"c":47.82,"v":538300},{"d":"2022-11-10","o":50.31,"h":55.58,"l":49.78,"c":55.04,"v":698700},{"d":"2022-11-11","o":55.66,"h":57.37,"l":54.77,"c":56.83,"v":259500},{"d":"2022-11-14","o":56.32,"h":56.32,"l":53.65,"c":54.4,"v":340600},{"d":"2022-11-15","o":55.63,"h":55.89,"l":53.96,"c":53.99,"v":413300},{"d":"2022-11-16","o":53.55,"h":53.55,"l":51.83,"c":52.52,"v":362800},{"d":"2022-11-17","o":51.47,"h":52.01,"l":50.87,"c":51,"v":262700},{"d":"2022-11-18","o":52.09,"h":52.09,"l":49.93,"c":50,"v":402500},{"d":"2022-11-21","o":49.76,"h":49.82,"l":48.9,"c":49.54,"v":504700},{"d":"2022-11-22","o":49.71,"h":49.71,"l":48.55,"c":49.4,"v":385000},{"d":"2022-11-23","o":49.21,"h":50.1,"l":48.72,"c":49.28,"v":315700},{"d":"2022-11-25","o":49.22,"h":49.7,"l":48.66,"c":48.82,"v":118500},{"d":"2022-11-28","o":48.37,"h":48.49,"l":47.23,"c":47.5,"v":415200},{"d":"2022-11-29","o":47.62,"h":48.56,"l":47.52,"c":48,"v":326000},{"d":"2022-11-30","o":47.97,"h":50.09,"l":47.48,"c":49.9,"v":467400},{"d":"2022-12-01","o":49.9,"h":51.2,"l":48.97,"c":49.89,"v":315700},{"d":"2022-12-02","o":49.1,"h":50.83,"l":47.76,"c":50.18,"v":270300},{"d":"2022-12-05","o":49.72,"h":49.72,"l":48.16,"c":48.69,"v":245200},{"d":"2022-12-06","o":48.78,"h":49.2,"l":47.76,"c":48.55,"v":260100},{"d":"2022-12-07","o":48.5,"h":49.13,"l":48.15,"c":48.79,"v":248200},{"d":"2022-12-08","o":48.86,"h":49.93,"l":48.36,"c":49.49,"v":254500},{"d":"2022-12-09","o":49.19,"h":50.43,"l":49.02,"c":50.33,"v":192400},{"d":"2022-12-12","o":50.57,"h":51.59,"l":50.52,"c":51.48,"v":215800},{"d":"2022-12-13","o":53.23,"h":53.97,"l":51.93,"c":52.29,"v":296100},{"d":"2022-12-14","o":52,"h":53,"l":51.36,"c":51.66,"v":287000},{"d":"2022-12-15","o":51.36,"h":51.55,"l":49.1,"c":49.32,"v":285800},{"d":"2022-12-16","o":48.97,"h":50.58,"l":48.69,"c":50.25,"v":573300},{"d":"2022-12-19","o":50.25,"h":50.45,"l":48.65,"c":49.07,"v":219900},{"d":"2022-12-20","o":48.84,"h":49.34,"l":48.4,"c":49.14,"v":132800},{"d":"2022-12-21","o":49.3,"h":50.32,"l":49.01,"c":49.97,"v":167000},{"d":"2022-12-22","o":49.33,"h":50.12,"l":48.28,"c":49.32,"v":200400},{"d":"2022-12-23","o":49.26,"h":49.26,"l":48.33,"c":48.96,"v":157300},{"d":"2022-12-27","o":48.9,"h":48.91,"l":47.92,"c":48.02,"v":125000},{"d":"2022-12-28","o":47.92,"h":48.56,"l":46.94,"c":47.13,"v":200400},{"d":"2022-12-29","o":47.78,"h":50.06,"l":47.7,"c":49.82,"v":223800},{"d":"2022-12-30","o":49.1,"h":49.59,"l":48.76,"c":49.48,"v":151000},{"d":"2023-01-03","o":49.99,"h":50.97,"l":48.69,"c":49.28,"v":242300},{"d":"2023-01-04","o":49.93,"h":50.26,"l":49.11,"c":49.31,"v":266100},{"d":"2023-01-05","o":48.7,"h":49.23,"l":47.73,"c":48.29,"v":229700},{"d":"2023-01-06","o":48.74,"h":50.38,"l":47.63,"c":50.33,"v":211900},{"d":"2023-01-09","o":51,"h":52.52,"l":51,"c":51.67,"v":289000},{"d":"2023-01-10","o":51.63,"h":51.81,"l":50.54,"c":51.56,"v":240900},{"d":"2023-01-11","o":51.75,"h":52.73,"l":51.56,"c":52.01,"v":193800},{"d":"2023-01-12","o":52.45,"h":52.95,"l":51.38,"c":52.88,"v":165500},{"d":"2023-01-13","o":52.15,"h":52.81,"l":52.02,"c":52.53,"v":137800},{"d":"2023-01-17","o":52.5,"h":52.71,"l":51.4,"c":52.2,"v":146100},{"d":"2023-01-18","o":52.6,"h":53.35,"l":51.55,"c":51.69,"v":181200},{"d":"2023-01-19","o":51.75,"h":51.8,"l":50.65,"c":50.9,"v":184100},{"d":"2023-01-20","o":51.56,"h":51.56,"l":50.27,"c":50.98,"v":183600},{"d":"2023-01-23","o":51.15,"h":52.38,"l":50.74,"c":52.27,"v":128200},{"d":"2023-01-24","o":52.06,"h":52.66,"l":51.41,"c":51.83,"v":126100},{"d":"2023-01-25","o":51.16,"h":51.33,"l":49.74,"c":51.14,"v":103300},{"d":"2023-01-26","o":51.87,"h":52.89,"l":51.15,"c":52.85,"v":140600},{"d":"2023-01-27","o":52.54,"h":53.2,"l":51.85,"c":52.8,"v":117900},{"d":"2023-01-30","o":52.15,"h":52.83,"l":51.6,"c":51.86,"v":150800},{"d":"2023-01-31","o":52.1,"h":53.99,"l":51.99,"c":53.6,"v":434500},{"d":"2023-02-01","o":53.6,"h":55.37,"l":52.83,"c":55.17,"v":430700},{"d":"2023-02-02","o":56.01,"h":58.65,"l":55.78,"c":58.24,"v":300800},{"d":"2023-02-03","o":56.87,"h":57.82,"l":56.14,"c":56.72,"v":244400},{"d":"2023-02-06","o":56.07,"h":56.39,"l":55.39,"c":55.54,"v":162900},{"d":"2023-02-07","o":55.24,"h":56.63,"l":54.18,"c":56.3,"v":143600},{"d":"2023-02-08","o":55.97,"h":56.57,"l":54.63,"c":54.96,"v":164300},{"d":"2023-02-09","o":55.93,"h":55.97,"l":53.99,"c":53.99,"v":125500},{"d":"2023-02-10","o":53.71,"h":53.76,"l":53.17,"c":53.46,"v":111400},{"d":"2023-02-13","o":53.73,"h":54.31,"l":53.16,"c":53.9,"v":118600},{"d":"2023-02-14","o":53.48,"h":54.46,"l":53.2,"c":53.61,"v":88200},{"d":"2023-02-15","o":53.25,"h":54.8,"l":53.25,"c":54.38,"v":102400},{"d":"2023-02-16","o":53.43,"h":54.34,"l":51.94,"c":52.15,"v":290400},{"d":"2023-02-17","o":51.89,"h":53.58,"l":51.75,"c":53.06,"v":216000},{"d":"2023-02-21","o":52.21,"h":52.77,"l":51.65,"c":51.83,"v":147600},{"d":"2023-02-22","o":52.1,"h":52.57,"l":51.44,"c":51.91,"v":193800},{"d":"2023-02-23","o":52.2,"h":52.66,"l":51.36,"c":52.24,"v":182100},{"d":"2023-02-24","o":50.43,"h":52.94,"l":49.26,"c":50.89,"v":348200},{"d":"2023-02-27","o":51.62,"h":52.24,"l":50.41,"c":50.85,"v":171200},{"d":"2023-02-28","o":50.61,"h":51.14,"l":50.09,"c":50.83,"v":217000},{"d":"2023-03-01","o":50.67,"h":51.32,"l":49.95,"c":50.23,"v":202400},{"d":"2023-03-02","o":50,"h":50.58,"l":49.67,"c":50.05,"v":220200},{"d":"2023-03-03","o":50.23,"h":51.82,"l":50.23,"c":51.49,"v":254500},{"d":"2023-03-06","o":51.79,"h":51.92,"l":50.16,"c":50.5,"v":292300},{"d":"2023-03-07","o":50.46,"h":50.88,"l":49.83,"c":50.03,"v":229900},{"d":"2023-03-08","o":49.85,"h":50.61,"l":49.71,"c":50.22,"v":263700},{"d":"2023-03-09","o":50.4,"h":50.84,"l":49.92,"c":50.12,"v":222600},{"d":"2023-03-10","o":49.87,"h":50.48,"l":48.28,"c":48.59,"v":336500},{"d":"2023-03-13","o":48.83,"h":52.29,"l":46.96,"c":48.63,"v":214100},{"d":"2023-03-14","o":49.8,"h":50,"l":48.36,"c":49.03,"v":269500},{"d":"2023-03-15","o":48.37,"h":49.8,"l":48.26,"c":49.57,"v":228700},{"d":"2023-03-16","o":49.41,"h":50.74,"l":48.1,"c":50.44,"v":209000},{"d":"2023-03-17","o":50.27,"h":50.69,"l":49.29,"c":49.87,"v":573200},{"d":"2023-03-20","o":49.95,"h":50.94,"l":49.55,"c":50.12,"v":196500},{"d":"2023-03-21","o":50.45,"h":51,"l":50.25,"c":50.63,"v":178000},{"d":"2023-03-22","o":50.37,"h":50.62,"l":48.43,"c":48.54,"v":254500},{"d":"2023-03-23","o":48.9,"h":50.03,"l":48.36,"c":48.8,"v":192300},{"d":"2023-03-24","o":48.42,"h":49.86,"l":48.42,"c":49.44,"v":227100},{"d":"2023-03-27","o":49.87,"h":49.91,"l":48.73,"c":49.37,"v":195700},{"d":"2023-03-28","o":49.09,"h":49.57,"l":48.18,"c":48.41,"v":192000},{"d":"2023-03-29","o":48.93,"h":49.31,"l":48.22,"c":48.73,"v":220800},{"d":"2023-03-30","o":48.99,"h":49.36,"l":48.69,"c":48.76,"v":130300},{"d":"2023-03-31","o":48.96,"h":50.42,"l":48.96,"c":50.28,"v":296000},{"d":"2023-04-03","o":49.95,"h":50.15,"l":49.04,"c":49.39,"v":238600},{"d":"2023-04-04","o":49.36,"h":49.74,"l":48.85,"c":49.48,"v":228500},{"d":"2023-04-05","o":49.38,"h":49.39,"l":48.27,"c":48.73,"v":152000},{"d":"2023-04-06","o":48.69,"h":48.91,"l":48.21,"c":48.84,"v":130200},{"d":"2023-04-10","o":48.25,"h":49.18,"l":47.96,"c":49.16,"v":223300},{"d":"2023-04-11","o":48.81,"h":49.65,"l":48.77,"c":49.2,"v":158200},{"d":"2023-04-12","o":49.85,"h":50.22,"l":48.44,"c":48.46,"v":145800},{"d":"2023-04-13","o":48.85,"h":49.39,"l":48.44,"c":48.92,"v":126800},{"d":"2023-04-14","o":48.74,"h":48.8,"l":47.6,"c":47.97,"v":128700},{"d":"2023-04-17","o":48,"h":48.79,"l":47.96,"c":48.73,"v":244000},{"d":"2023-04-18","o":48.8,"h":48.99,"l":48.22,"c":48.59,"v":136200},{"d":"2023-04-19","o":48.18,"h":48.75,"l":48.08,"c":48.65,"v":186200},{"d":"2023-04-20","o":48.34,"h":48.59,"l":47.96,"c":48.2,"v":142100},{"d":"2023-04-21","o":48.2,"h":48.44,"l":47.98,"c":48.25,"v":174500},{"d":"2023-04-24","o":48.11,"h":48.55,"l":47.77,"c":47.97,"v":206400},{"d":"2023-04-25","o":47.55,"h":47.69,"l":46.6,"c":47.15,"v":207800},{"d":"2023-04-26","o":47.43,"h":47.93,"l":47.23,"c":47.43,"v":159100},{"d":"2023-04-27","o":47.58,"h":47.99,"l":47,"c":47.44,"v":197700},{"d":"2023-04-28","o":47.38,"h":48.08,"l":47.08,"c":47.69,"v":212000},{"d":"2023-05-01","o":47.39,"h":47.81,"l":47.22,"c":47.39,"v":173600},{"d":"2023-05-02","o":47.13,"h":47.25,"l":45.28,"c":45.32,"v":319400},{"d":"2023-05-03","o":45.67,"h":46.25,"l":45.24,"c":45.46,"v":327000},{"d":"2023-05-04","o":45.31,"h":45.95,"l":44.92,"c":45.5,"v":200300},{"d":"2023-05-05","o":45.91,"h":46.35,"l":45.46,"c":45.63,"v":585300},{"d":"2023-05-08","o":45.91,"h":46.18,"l":45.74,"c":46.05,"v":443900},{"d":"2023-05-09","o":45.71,"h":47.96,"l":45.71,"c":47.44,"v":390000},{"d":"2023-05-10","o":48.04,"h":48.41,"l":46.83,"c":47.9,"v":343100},{"d":"2023-05-11","o":49.96,"h":51.95,"l":49.35,"c":49.73,"v":371900},{"d":"2023-05-12","o":49.6,"h":50.22,"l":47.85,"c":48.48,"v":268300},{"d":"2023-05-15","o":48.77,"h":49.5,"l":48.18,"c":49.46,"v":217700},{"d":"2023-05-16","o":49.09,"h":49.48,"l":48.41,"c":48.43,"v":292700},{"d":"2023-05-17","o":48.71,"h":50.49,"l":48.31,"c":50.42,"v":346300},{"d":"2023-05-18","o":50.2,"h":51.2,"l":50.16,"c":51.14,"v":295800},{"d":"2023-05-19","o":51.44,"h":51.45,"l":49.98,"c":50.35,"v":208300},{"d":"2023-05-22","o":50.75,"h":51.53,"l":50.63,"c":51.5,"v":178100},{"d":"2023-05-23","o":51.34,"h":51.62,"l":50.98,"c":51.06,"v":228900},{"d":"2023-05-24","o":50.81,"h":50.81,"l":50.02,"c":50.24,"v":196600},{"d":"2023-05-25","o":50.32,"h":50.32,"l":49.06,"c":49.36,"v":188500},{"d":"2023-05-26","o":49.52,"h":50.99,"l":48.66,"c":50.29,"v":239000},{"d":"2023-05-30","o":50.47,"h":50.75,"l":48.66,"c":49.73,"v":205300},{"d":"2023-05-31","o":49.64,"h":50.44,"l":49.31,"c":50.22,"v":679700},{"d":"2023-06-01","o":49.98,"h":49.98,"l":48.58,"c":48.96,"v":252600},{"d":"2023-06-02","o":49.72,"h":50.61,"l":48.98,"c":50.56,"v":225300},{"d":"2023-06-05","o":49.89,"h":50.2,"l":48.67,"c":49.68,"v":238200},{"d":"2023-06-06","o":49.7,"h":51.81,"l":49.55,"c":51.59,"v":222600},{"d":"2023-06-07","o":52,"h":52.87,"l":51.7,"c":52.09,"v":278600},{"d":"2023-06-08","o":51.89,"h":52.31,"l":51.06,"c":51.1,"v":220100},{"d":"2023-06-09","o":51.04,"h":51.45,"l":50.1,"c":50.4,"v":154900},{"d":"2023-06-12","o":50.54,"h":51.2,"l":50.24,"c":51.16,"v":208500},{"d":"2023-06-13","o":51.26,"h":52.17,"l":51.09,"c":51.57,"v":222700},{"d":"2023-06-14","o":51.59,"h":51.66,"l":50.19,"c":50.34,"v":201700},{"d":"2023-06-15","o":50.02,"h":51.03,"l":49.85,"c":50.8,"v":191700},{"d":"2023-06-16","o":51.38,"h":51.43,"l":49.94,"c":50.8,"v":663800},{"d":"2023-06-20","o":50.37,"h":51.51,"l":50.05,"c":51.41,"v":200700},{"d":"2023-06-21","o":51.21,"h":51.65,"l":50.67,"c":50.73,"v":198400},{"d":"2023-06-22","o":50.43,"h":50.57,"l":49.74,"c":50.45,"v":163800},{"d":"2023-06-23","o":49.79,"h":49.92,"l":48.27,"c":48.5,"v":412400},{"d":"2023-06-26","o":48.31,"h":49.49,"l":48.25,"c":48.28,"v":122800},{"d":"2023-06-27","o":48.37,"h":49.28,"l":48.01,"c":49.07,"v":126400},{"d":"2023-06-28","o":48.9,"h":49.61,"l":48.78,"c":49.09,"v":138100},{"d":"2023-06-29","o":49.14,"h":50.82,"l":49.08,"c":50.82,"v":197400},{"d":"2023-06-30","o":51.22,"h":51.9,"l":51.2,"c":51.68,"v":235600},{"d":"2023-07-03","o":51.4,"h":51.75,"l":50.33,"c":50.96,"v":140300},{"d":"2023-07-05","o":50.61,"h":51.34,"l":49.88,"c":51.3,"v":268600},{"d":"2023-07-06","o":50.51,"h":51.57,"l":50.08,"c":51.45,"v":181700},{"d":"2023-07-07","o":51.47,"h":52.57,"l":50.78,"c":52.09,"v":225300},{"d":"2023-07-10","o":52.06,"h":53.05,"l":52.03,"c":52.6,"v":290700},{"d":"2023-07-11","o":52.98,"h":53.6,"l":52.47,"c":53.55,"v":151900},{"d":"2023-07-12","o":54.45,"h":54.57,"l":53.61,"c":54.37,"v":207700},{"d":"2023-07-13","o":54.53,"h":55.22,"l":54.24,"c":54.58,"v":149200},{"d":"2023-07-14","o":54.41,"h":54.58,"l":53.85,"c":54.37,"v":178300},{"d":"2023-07-17","o":54.51,"h":55.28,"l":53.75,"c":55.11,"v":141600},{"d":"2023-07-18","o":54.99,"h":55.4,"l":53.83,"c":54.35,"v":133300},{"d":"2023-07-19","o":54.6,"h":54.89,"l":54.03,"c":54.16,"v":109500},{"d":"2023-07-20","o":54.16,"h":54.2,"l":52.77,"c":52.91,"v":115900},{"d":"2023-07-21","o":53.38,"h":53.67,"l":52.35,"c":52.5,"v":150200},{"d":"2023-07-24","o":52.42,"h":53.24,"l":51.87,"c":53.14,"v":197000},{"d":"2023-07-25","o":53.04,"h":53.96,"l":53.04,"c":53.81,"v":147000},{"d":"2023-07-26","o":53.64,"h":54.7,"l":53.64,"c":54.52,"v":245600},{"d":"2023-07-27","o":55,"h":55.19,"l":54.24,"c":54.55,"v":190000},{"d":"2023-07-28","o":54.92,"h":55.74,"l":54.92,"c":55.16,"v":195600},{"d":"2023-07-31","o":55.17,"h":55.74,"l":54.81,"c":55.21,"v":142800},{"d":"2023-08-01","o":54.88,"h":55.28,"l":54.39,"c":55.04,"v":130700},{"d":"2023-08-02","o":54.45,"h":54.45,"l":52.83,"c":53.51,"v":105000},{"d":"2023-08-03","o":53.17,"h":53.49,"l":51.91,"c":51.98,"v":123800},{"d":"2023-08-04","o":51.9,"h":52,"l":50.88,"c":51.03,"v":120900},{"d":"2023-08-07","o":51.37,"h":51.59,"l":50.68,"c":51.13,"v":120900},{"d":"2023-08-08","o":50.48,"h":50.75,"l":49.33,"c":49.76,"v":149200},{"d":"2023-08-09","o":49.63,"h":49.96,"l":48.61,"c":49.21,"v":241600},{"d":"2023-08-10","o":55.99,"h":61.18,"l":55.03,"c":61.05,"v":1108600},{"d":"2023-08-11","o":60.99,"h":61.78,"l":60.25,"c":61.01,"v":392200},{"d":"2023-08-14","o":60.63,"h":60.63,"l":57.16,"c":57.95,"v":452300},{"d":"2023-08-15","o":57.72,"h":58.36,"l":57.12,"c":57.6,"v":188100},{"d":"2023-08-16","o":57.45,"h":58.63,"l":57.36,"c":57.48,"v":299300},{"d":"2023-08-17","o":57.23,"h":57.46,"l":56.15,"c":56.91,"v":188600},{"d":"2023-08-18","o":56.3,"h":57.91,"l":55.46,"c":57.16,"v":179200},{"d":"2023-08-21","o":57.03,"h":57.99,"l":56.47,"c":57.13,"v":162200},{"d":"2023-08-22","o":57.26,"h":57.94,"l":56.73,"c":57.27,"v":194300},{"d":"2023-08-23","o":57.44,"h":57.92,"l":57.24,"c":57.68,"v":167000},{"d":"2023-08-24","o":57.76,"h":58.31,"l":56.89,"c":57.13,"v":173100},{"d":"2023-08-25","o":57,"h":58.18,"l":56.97,"c":57.99,"v":167000},{"d":"2023-08-28","o":58.08,"h":58.65,"l":58.03,"c":58.11,"v":130800},{"d":"2023-08-29","o":58,"h":58.79,"l":57.66,"c":58.2,"v":147600},{"d":"2023-08-30","o":58,"h":58.95,"l":57.79,"c":58.79,"v":169100},{"d":"2023-08-31","o":58.69,"h":59.44,"l":58.51,"c":58.57,"v":209100},{"d":"2023-09-01","o":58.9,"h":59.88,"l":58.69,"c":59.47,"v":170700},{"d":"2023-09-05","o":59.02,"h":59.02,"l":57.55,"c":58.47,"v":242700},{"d":"2023-09-06","o":58.33,"h":58.66,"l":58,"c":58.38,"v":158000},{"d":"2023-09-07","o":58.16,"h":58.98,"l":57.63,"c":58.88,"v":202600},{"d":"2023-09-08","o":59.16,"h":59.31,"l":58.53,"c":58.62,"v":182100},{"d":"2023-09-11","o":58.91,"h":59.13,"l":58.5,"c":58.75,"v":247500},{"d":"2023-09-12","o":58.72,"h":58.82,"l":58.22,"c":58.74,"v":190900},{"d":"2023-09-13","o":58.55,"h":59.46,"l":58.39,"c":59.19,"v":208600},{"d":"2023-09-14","o":59.37,"h":60.59,"l":58.75,"c":60.46,"v":220700},{"d":"2023-09-15","o":60.31,"h":60.31,"l":59.02,"c":59.5,"v":851500},{"d":"2023-09-18","o":59.78,"h":60.26,"l":59.52,"c":59.94,"v":229200},{"d":"2023-09-19","o":60.44,"h":60.59,"l":59.38,"c":60.35,"v":245100},{"d":"2023-09-20","o":60.56,"h":61.39,"l":60.5,"c":60.68,"v":242200},{"d":"2023-09-21","o":60.3,"h":60.71,"l":59.99,"c":60.13,"v":214900},{"d":"2023-09-22","o":60.3,"h":62.14,"l":59.8,"c":61.46,"v":377600},{"d":"2023-09-25","o":61.18,"h":62.64,"l":61.18,"c":62.02,"v":272100},{"d":"2023-09-26","o":62,"h":62.07,"l":60.65,"c":61.14,"v":356600},{"d":"2023-09-27","o":61.6,"h":62.4,"l":60.3,"c":60.78,"v":261900},{"d":"2023-09-28","o":60.78,"h":61.78,"l":59.62,"c":60.88,"v":270500},{"d":"2023-09-29","o":61.48,"h":61.6,"l":60.75,"c":61.14,"v":259400},{"d":"2023-10-02","o":60.85,"h":61.12,"l":59.27,"c":59.95,"v":293500},{"d":"2023-10-03","o":59.42,"h":60.49,"l":59.12,"c":59.46,"v":203300},{"d":"2023-10-04","o":59.8,"h":60.36,"l":59.31,"c":60.23,"v":148800},{"d":"2023-10-05","o":60.01,"h":60.66,"l":59.65,"c":59.79,"v":149000},{"d":"2023-10-06","o":59.33,"h":60.31,"l":57.82,"c":60.07,"v":150900},{"d":"2023-10-09","o":59.47,"h":60.44,"l":59.19,"c":60.36,"v":157600},{"d":"2023-10-10","o":60.21,"h":60.81,"l":60.03,"c":60.09,"v":132100},{"d":"2023-10-11","o":60.3,"h":60.6,"l":59.39,"c":59.91,"v":169900},{"d":"2023-10-12","o":59.74,"h":59.74,"l":58.42,"c":59.21,"v":153800},{"d":"2023-10-13","o":59.05,"h":59.05,"l":57.57,"c":57.74,"v":206300},{"d":"2023-10-16","o":58.24,"h":58.59,"l":57.11,"c":57.5,"v":239300},{"d":"2023-10-17","o":57.12,"h":58.05,"l":57.12,"c":57.49,"v":256000},{"d":"2023-10-18","o":56.89,"h":57.26,"l":56.27,"c":56.3,"v":244500},{"d":"2023-10-19","o":56.5,"h":57.06,"l":55.79,"c":56,"v":223300},{"d":"2023-10-20","o":56.16,"h":56.33,"l":55.22,"c":55.31,"v":312300},{"d":"2023-10-23","o":55.13,"h":55.81,"l":54.7,"c":54.76,"v":273200},{"d":"2023-10-24","o":55.45,"h":55.58,"l":54.59,"c":55.5,"v":268500},{"d":"2023-10-25","o":55,"h":55.9,"l":54.72,"c":54.85,"v":170200},{"d":"2023-10-26","o":54.88,"h":55.12,"l":53.94,"c":54.44,"v":194600},{"d":"2023-10-27","o":54.43,"h":54.43,"l":53.22,"c":53.39,"v":242100},{"d":"2023-10-30","o":53.85,"h":53.85,"l":52.78,"c":53.12,"v":252800},{"d":"2023-10-31","o":52.9,"h":53.44,"l":50.99,"c":51.13,"v":400000},{"d":"2023-11-01","o":50.92,"h":51.45,"l":49.7,"c":50.38,"v":313400},{"d":"2023-11-02","o":51.13,"h":52.83,"l":50.57,"c":51.93,"v":369900},{"d":"2023-11-03","o":52.67,"h":53.5,"l":52.31,"c":52.33,"v":274800},{"d":"2023-11-06","o":52.09,"h":52.54,"l":51.05,"c":52.14,"v":240100},{"d":"2023-11-07","o":52.36,"h":52.5,"l":51.77,"c":52.41,"v":438500},{"d":"2023-11-08","o":52.56,"h":52.78,"l":51.91,"c":52.01,"v":187300},{"d":"2023-11-09","o":52.4,"h":52.4,"l":51.19,"c":51.47,"v":268600},{"d":"2023-11-10","o":54.52,"h":56.87,"l":53.16,"c":56.59,"v":589200},{"d":"2023-11-13","o":56.46,"h":56.46,"l":55.01,"c":55.38,"v":380700},{"d":"2023-11-14","o":56.73,"h":58.19,"l":55.74,"c":58.09,"v":409100},{"d":"2023-11-15","o":57.9,"h":59.62,"l":57.9,"c":58.61,"v":272400},{"d":"2023-11-16","o":58.68,"h":58.76,"l":57.46,"c":58.09,"v":275800},{"d":"2023-11-17","o":58.36,"h":58.74,"l":57.88,"c":58.29,"v":291300},{"d":"2023-11-20","o":58.29,"h":59.24,"l":57.85,"c":58.81,"v":229000},{"d":"2023-11-21","o":58.4,"h":58.51,"l":57.14,"c":57.83,"v":248300},{"d":"2023-11-22","o":58.03,"h":58.29,"l":57.01,"c":57.09,"v":271500},{"d":"2023-11-24","o":56.79,"h":57.88,"l":56.2,"c":56.75,"v":150900},{"d":"2023-11-27","o":56.73,"h":56.73,"l":55.37,"c":55.5,"v":229100},{"d":"2023-11-28","o":55.57,"h":55.57,"l":54.79,"c":55.21,"v":251100},{"d":"2023-11-29","o":55.98,"h":56.55,"l":54.56,"c":54.76,"v":181900},{"d":"2023-11-30","o":55.05,"h":55.47,"l":53.85,"c":54.48,"v":287800},{"d":"2023-12-01","o":54.51,"h":56.58,"l":54.01,"c":56.48,"v":232400},{"d":"2023-12-04","o":56.48,"h":57.51,"l":56.29,"c":57.46,"v":263500},{"d":"2023-12-05","o":57.1,"h":57.65,"l":57,"c":57.51,"v":208900},{"d":"2023-12-06","o":57.87,"h":58.14,"l":56.08,"c":56.12,"v":249700},{"d":"2023-12-07","o":56.17,"h":57.28,"l":55.71,"c":56.95,"v":222900},{"d":"2023-12-08","o":56.61,"h":57.61,"l":56.61,"c":56.97,"v":179200},{"d":"2023-12-11","o":57.01,"h":58.53,"l":57.01,"c":58.47,"v":234400},{"d":"2023-12-12","o":58.53,"h":58.9,"l":57.89,"c":57.93,"v":166400},{"d":"2023-12-13","o":57.85,"h":60.26,"l":57.6,"c":59.89,"v":265800},{"d":"2023-12-14","o":60.77,"h":61.75,"l":60.73,"c":60.96,"v":291900},{"d":"2023-12-15","o":61.44,"h":61.49,"l":60.39,"c":60.77,"v":626300},{"d":"2023-12-18","o":60.82,"h":61.3,"l":60.21,"c":60.6,"v":213200},{"d":"2023-12-19","o":61.19,"h":61.97,"l":60.68,"c":61.7,"v":220200},{"d":"2023-12-20","o":61.83,"h":62.32,"l":60.51,"c":60.58,"v":185100},{"d":"2023-12-21","o":61.03,"h":61.99,"l":60.63,"c":61.61,"v":126500},{"d":"2023-12-22","o":62.19,"h":62.61,"l":61.94,"c":62.23,"v":168500},{"d":"2023-12-26","o":62.13,"h":62.82,"l":61.8,"c":62.49,"v":123800},{"d":"2023-12-27","o":62.66,"h":62.93,"l":62.24,"c":62.72,"v":161800},{"d":"2023-12-28","o":62.6,"h":63.34,"l":62.5,"c":63.2,"v":128500},{"d":"2023-12-29","o":64.67,"h":67.02,"l":63.85,"c":64.62,"v":516900},{"d":"2024-01-02","o":64.02,"h":64.28,"l":62.62,"c":63.41,"v":309600},{"d":"2024-01-03","o":63.42,"h":63.67,"l":61.11,"c":61.15,"v":260200},{"d":"2024-01-04","o":61.67,"h":61.94,"l":61.01,"c":61.8,"v":399100},{"d":"2024-01-05","o":61.25,"h":62.24,"l":61.19,"c":61.19,"v":205600},{"d":"2024-01-08","o":61.56,"h":62.65,"l":61.48,"c":62,"v":221400},{"d":"2024-01-09","o":61.16,"h":61.82,"l":60.3,"c":60.36,"v":211200},{"d":"2024-01-10","o":60.09,"h":61.32,"l":59.69,"c":61.3,"v":150300},{"d":"2024-01-11","o":61.38,"h":62.01,"l":60.78,"c":61.94,"v":168600},{"d":"2024-01-12","o":62.89,"h":63.29,"l":62.14,"c":62.71,"v":139900},{"d":"2024-01-16","o":62.12,"h":62.63,"l":61.74,"c":62.41,"v":152000},{"d":"2024-01-17","o":61.67,"h":62.05,"l":60.96,"c":61.15,"v":203900},{"d":"2024-01-18","o":61.56,"h":62.46,"l":60.19,"c":60.49,"v":230500},{"d":"2024-01-19","o":60.91,"h":61.68,"l":60,"c":61.58,"v":188900},{"d":"2024-01-22","o":61.96,"h":63.23,"l":61.68,"c":62.53,"v":217000},{"d":"2024-01-23","o":63.36,"h":63.99,"l":62.39,"c":63.02,"v":152900},{"d":"2024-01-24","o":63.81,"h":63.81,"l":62.15,"c":62.24,"v":164700},{"d":"2024-01-25","o":63.02,"h":63.2,"l":61.86,"c":62.39,"v":165400},{"d":"2024-01-26","o":62.88,"h":63.04,"l":61.57,"c":61.87,"v":116100},{"d":"2024-01-29","o":61.74,"h":63.03,"l":61.34,"c":62.9,"v":173600},{"d":"2024-01-30","o":62.59,"h":62.73,"l":61.71,"c":62.37,"v":149000},{"d":"2024-01-31","o":62.2,"h":62.26,"l":60.75,"c":60.82,"v":298000},{"d":"2024-02-01","o":61.12,"h":61.92,"l":60.71,"c":61.87,"v":139700},{"d":"2024-02-02","o":61.14,"h":62.58,"l":61.13,"c":62.35,"v":112500},{"d":"2024-02-05","o":61.58,"h":62.17,"l":60.96,"c":61.57,"v":148800},{"d":"2024-02-06","o":61.42,"h":62.81,"l":61.42,"c":62.66,"v":185200},{"d":"2024-02-07","o":62.75,"h":64.19,"l":62.44,"c":63.35,"v":206400},{"d":"2024-02-08","o":63.26,"h":64.71,"l":62.85,"c":64.58,"v":187000},{"d":"2024-02-09","o":65,"h":66.4,"l":64.92,"c":66.36,"v":192700},{"d":"2024-02-12","o":66.62,"h":68.62,"l":66.45,"c":68.52,"v":331600},{"d":"2024-02-13","o":66.3,"h":67.34,"l":65.11,"c":65.54,"v":543300},{"d":"2024-02-14","o":66.52,"h":70.04,"l":66.04,"c":69.76,"v":348000},{"d":"2024-02-15","o":69.31,"h":71.55,"l":69.31,"c":71,"v":272500},{"d":"2024-02-16","o":70.64,"h":70.64,"l":69.32,"c":69.76,"v":280400},{"d":"2024-02-20","o":68.43,"h":69.46,"l":68.31,"c":69.02,"v":212000},{"d":"2024-02-21","o":68.33,"h":69.16,"l":67.01,"c":68.94,"v":295200},{"d":"2024-02-22","o":69.55,"h":70.01,"l":68.58,"c":69.98,"v":389000},{"d":"2024-02-23","o":72.79,"h":74.72,"l":71.56,"c":71.88,"v":812900},{"d":"2024-02-26","o":72.16,"h":74.62,"l":72.16,"c":74.45,"v":334900},{"d":"2024-02-27","o":74.72,"h":75.51,"l":73.54,"c":75.38,"v":366300},{"d":"2024-02-28","o":74.61,"h":75.79,"l":74.61,"c":75.13,"v":206300},{"d":"2024-02-29","o":76.1,"h":77.29,"l":74.84,"c":75.69,"v":572000},{"d":"2024-03-01","o":75.27,"h":76.28,"l":74.64,"c":75.53,"v":315900},{"d":"2024-03-04","o":75.32,"h":75.5,"l":74.88,"c":75.02,"v":232300},{"d":"2024-03-05","o":73.75,"h":74.38,"l":72.62,"c":73,"v":294500},{"d":"2024-03-06","o":73.83,"h":74.11,"l":73.25,"c":73.5,"v":230200},{"d":"2024-03-07","o":73.89,"h":74.9,"l":73.4,"c":74.49,"v":269800},{"d":"2024-03-08","o":74.76,"h":76.34,"l":74.76,"c":74.96,"v":280700},{"d":"2024-03-11","o":74.63,"h":75.02,"l":73.83,"c":74.27,"v":302100},{"d":"2024-03-12","o":74.27,"h":75.05,"l":73.44,"c":74.9,"v":163800},{"d":"2024-03-13","o":74.7,"h":75.39,"l":74.5,"c":75.05,"v":173300},{"d":"2024-03-14","o":74.57,"h":74.74,"l":73.45,"c":74.05,"v":201300},{"d":"2024-03-15","o":73.55,"h":74.07,"l":72.51,"c":73.18,"v":541900},{"d":"2024-03-18","o":73.21,"h":74.26,"l":72.71,"c":72.76,"v":210700},{"d":"2024-03-19","o":72.1,"h":73.61,"l":71.99,"c":73.05,"v":202700},{"d":"2024-03-20","o":73.15,"h":74.03,"l":72.57,"c":73.44,"v":186000},{"d":"2024-03-21","o":73.96,"h":74.96,"l":73.54,"c":73.57,"v":207400},{"d":"2024-03-22","o":73.81,"h":73.93,"l":72.66,"c":72.99,"v":175600},{"d":"2024-03-25","o":73.29,"h":73.56,"l":72.75,"c":73.21,"v":146600},{"d":"2024-03-26","o":73.61,"h":74.04,"l":72.87,"c":73.26,"v":247700},{"d":"2024-03-27","o":74,"h":74.25,"l":72.7,"c":72.94,"v":221700},{"d":"2024-03-28","o":72.87,"h":73.57,"l":72.11,"c":72.47,"v":370200},{"d":"2024-04-01","o":72.37,"h":72.37,"l":70.56,"c":71.16,"v":243900},{"d":"2024-04-02","o":70.44,"h":70.45,"l":69.48,"c":70.25,"v":398200},{"d":"2024-04-03","o":69.68,"h":71.04,"l":69.68,"c":70.52,"v":185500},{"d":"2024-04-04","o":71,"h":71.55,"l":69.77,"c":69.85,"v":268100},{"d":"2024-04-05","o":69.43,"h":70.17,"l":69.09,"c":69.2,"v":300800},{"d":"2024-04-08","o":69.44,"h":70.34,"l":69.2,"c":69.72,"v":299000},{"d":"2024-04-09","o":69.86,"h":70.68,"l":69.69,"c":70.68,"v":201100},{"d":"2024-04-10","o":69,"h":69.41,"l":67.97,"c":68.76,"v":256400},{"d":"2024-04-11","o":68.9,"h":69.06,"l":67.66,"c":68.34,"v":184200},{"d":"2024-04-12","o":67.96,"h":68.15,"l":67.46,"c":67.82,"v":173800},{"d":"2024-04-15","o":68.09,"h":68.22,"l":65.68,"c":65.77,"v":246400},{"d":"2024-04-16","o":65.62,"h":66.14,"l":64.62,"c":64.68,"v":221400},{"d":"2024-04-17","o":65.07,"h":65.54,"l":64.21,"c":64.25,"v":197200},{"d":"2024-04-18","o":64.29,"h":65,"l":63.8,"c":64.3,"v":199000},{"d":"2024-04-19","o":64.15,"h":64.91,"l":63.73,"c":64.11,"v":213700},{"d":"2024-04-22","o":64.46,"h":65.17,"l":64.2,"c":64.82,"v":170200},{"d":"2024-04-23","o":64.71,"h":66.7,"l":64.51,"c":66.15,"v":190800},{"d":"2024-04-24","o":66.45,"h":66.71,"l":65.24,"c":65.79,"v":153600},{"d":"2024-04-25","o":64.99,"h":65.49,"l":64.25,"c":65.23,"v":153100},{"d":"2024-04-26","o":65.71,"h":66.62,"l":65.5,"c":65.97,"v":195900},{"d":"2024-04-29","o":66.39,"h":67.18,"l":66.13,"c":66.45,"v":297900},{"d":"2024-04-30","o":66.02,"h":67.21,"l":66.01,"c":66.5,"v":481300},{"d":"2024-05-01","o":66.63,"h":68.08,"l":66.04,"c":66.9,"v":277000},{"d":"2024-05-02","o":67.61,"h":67.94,"l":66.61,"c":67.75,"v":254900},{"d":"2024-05-03","o":68.99,"h":69.5,"l":67.73,"c":68.27,"v":244800},{"d":"2024-05-06","o":68.82,"h":70.32,"l":68.82,"c":70.25,"v":228800},{"d":"2024-05-07","o":70.44,"h":70.79,"l":69.54,"c":69.8,"v":197900},{"d":"2024-05-08","o":69.6,"h":70.14,"l":68.39,"c":68.61,"v":234700},{"d":"2024-05-09","o":68.85,"h":70.09,"l":68.62,"c":68.79,"v":496000},{"d":"2024-05-10","o":68.31,"h":70.19,"l":65.75,"c":67.93,"v":459300},{"d":"2024-05-13","o":68.67,"h":69.37,"l":67.54,"c":68.01,"v":209600},{"d":"2024-05-14","o":68.76,"h":69.2,"l":67.74,"c":68.26,"v":268600},{"d":"2024-05-15","o":68.92,"h":70.1,"l":68.54,"c":70.05,"v":246200},{"d":"2024-05-16","o":69.81,"h":71.26,"l":69.04,"c":69.66,"v":255800},{"d":"2024-05-17","o":69.82,"h":69.83,"l":68.21,"c":69.04,"v":261900},{"d":"2024-05-20","o":68.85,"h":69.53,"l":68.33,"c":68.89,"v":248000},{"d":"2024-05-21","o":68.69,"h":69.2,"l":68.4,"c":68.67,"v":335500},{"d":"2024-05-22","o":68.53,"h":68.9,"l":66.82,"c":67.02,"v":225300},{"d":"2024-05-23","o":67.07,"h":68.07,"l":66.29,"c":67.41,"v":248800},{"d":"2024-05-24","o":67.78,"h":67.78,"l":66.78,"c":67.11,"v":236200},{"d":"2024-05-28","o":66.1,"h":67.86,"l":65.1,"c":67.14,"v":612400},{"d":"2024-05-29","o":67.26,"h":67.48,"l":66.16,"c":66.36,"v":3652800},{"d":"2024-05-30","o":66.36,"h":66.9,"l":65.61,"c":66.09,"v":654000},{"d":"2024-05-31","o":66.31,"h":66.94,"l":64.46,"c":65.41,"v":649200},{"d":"2024-06-03","o":65.53,"h":65.91,"l":64.59,"c":64.76,"v":669500},{"d":"2024-06-04","o":64.2,"h":64.33,"l":62.51,"c":62.65,"v":550000},{"d":"2024-06-05","o":62.75,"h":64,"l":62.6,"c":63.5,"v":517900},{"d":"2024-06-06","o":63.44,"h":63.71,"l":62.74,"c":62.93,"v":454200},{"d":"2024-06-07","o":62.5,"h":63.07,"l":62.24,"c":62.29,"v":372200},{"d":"2024-06-10","o":61.72,"h":62.69,"l":61.11,"c":62.62,"v":417800},{"d":"2024-06-11","o":62.33,"h":62.97,"l":62.1,"c":62.65,"v":461700},{"d":"2024-06-12","o":63.83,"h":64.43,"l":63.22,"c":63.31,"v":632500},{"d":"2024-06-13","o":63.2,"h":63.2,"l":61.95,"c":62.39,"v":363000},{"d":"2024-06-14","o":61.88,"h":62.25,"l":61.03,"c":61.84,"v":869600},{"d":"2024-06-17","o":61.83,"h":62.2,"l":61.13,"c":61.75,"v":309800},{"d":"2024-06-18","o":61.9,"h":62.17,"l":61.21,"c":61.32,"v":250600},{"d":"2024-06-20","o":60.97,"h":61.39,"l":60.6,"c":60.91,"v":263300},{"d":"2024-06-21","o":61.17,"h":62.4,"l":60.53,"c":62.39,"v":730600},{"d":"2024-06-24","o":62.4,"h":63.06,"l":61.49,"c":61.96,"v":910000},{"d":"2024-06-25","o":61.91,"h":62.39,"l":61.06,"c":61.42,"v":1157400},{"d":"2024-06-26","o":61.26,"h":61.7,"l":60.69,"c":61.59,"v":1131400},{"d":"2024-06-27","o":62.17,"h":63.41,"l":61.55,"c":63.05,"v":1136300},{"d":"2024-06-28","o":63.57,"h":64.23,"l":63,"c":63.54,"v":1406500},{"d":"2024-07-01","o":63.62,"h":63.87,"l":61.5,"c":62.79,"v":1014600},{"d":"2024-07-02","o":62.79,"h":63.3,"l":62.31,"c":63.1,"v":293000},{"d":"2024-07-03","o":63.36,"h":64.57,"l":63.16,"c":64.32,"v":216200},{"d":"2024-07-05","o":64.02,"h":64.71,"l":64,"c":64.4,"v":241600},{"d":"2024-07-08","o":64.71,"h":65.11,"l":64.35,"c":64.36,"v":228300},{"d":"2024-07-09","o":64.19,"h":64.6,"l":63.26,"c":64.14,"v":230200},{"d":"2024-07-10","o":64.32,"h":64.74,"l":63.79,"c":64.64,"v":213400},{"d":"2024-07-11","o":66.06,"h":66.92,"l":65.66,"c":66.44,"v":392400},{"d":"2024-07-12","o":66.96,"h":67.15,"l":65.65,"c":65.73,"v":418200},{"d":"2024-07-15","o":66.27,"h":67.43,"l":65.96,"c":66.95,"v":355300},{"d":"2024-07-16","o":67.58,"h":69.99,"l":67.58,"c":69.7,"v":592300},{"d":"2024-07-17","o":69.67,"h":70.18,"l":68.78,"c":69.12,"v":352300},{"d":"2024-07-18","o":68.63,"h":69.57,"l":67.4,"c":67.84,"v":210400},{"d":"2024-07-19","o":68,"h":68.41,"l":66.86,"c":67.21,"v":223900},{"d":"2024-07-22","o":67.41,"h":67.93,"l":66.79,"c":67.7,"v":269900},{"d":"2024-07-23","o":67.98,"h":69.33,"l":67.8,"c":69.02,"v":233000},{"d":"2024-07-24","o":68.68,"h":69.48,"l":67.03,"c":67.09,"v":215000},{"d":"2024-07-25","o":67.31,"h":69.9,"l":67.17,"c":68.74,"v":428700},{"d":"2024-07-26","o":69.7,"h":70.66,"l":68.79,"c":69.41,"v":228900},{"d":"2024-07-29","o":69.62,"h":70.39,"l":69.36,"c":70.19,"v":263100},{"d":"2024-07-30","o":70.82,"h":71.4,"l":70.49,"c":71.19,"v":229000},{"d":"2024-07-31","o":71.9,"h":71.98,"l":70.11,"c":70.55,"v":413900},{"d":"2024-08-01","o":70.39,"h":71.26,"l":67.61,"c":68.34,"v":307000},{"d":"2024-08-02","o":65.48,"h":66.86,"l":65.46,"c":65.95,"v":305100},{"d":"2024-08-05","o":62.06,"h":65.26,"l":61.75,"c":63.96,"v":337500},{"d":"2024-08-06","o":64.19,"h":66.15,"l":63.67,"c":64.96,"v":322600},{"d":"2024-08-07","o":65.97,"h":66.86,"l":63.85,"c":64.37,"v":241600},{"d":"2024-08-08","o":65.29,"h":65.96,"l":64.47,"c":65.6,"v":505900},{"d":"2024-08-09","o":63.1,"h":65.26,"l":60.93,"c":61.15,"v":752700},{"d":"2024-08-12","o":61.23,"h":61.76,"l":59.22,"c":59.37,"v":339400},{"d":"2024-08-13","o":59.81,"h":60.79,"l":59.65,"c":60.46,"v":362200},{"d":"2024-08-14","o":60.53,"h":60.84,"l":59.69,"c":60.03,"v":360700},{"d":"2024-08-15","o":61.29,"h":61.56,"l":59.97,"c":60.32,"v":419700},{"d":"2024-08-16","o":60.14,"h":60.37,"l":59.55,"c":59.64,"v":454900},{"d":"2024-08-19","o":59.64,"h":59.75,"l":58.85,"c":59.14,"v":397000},{"d":"2024-08-20","o":58.94,"h":59.04,"l":58.31,"c":58.48,"v":308900},{"d":"2024-08-21","o":58.92,"h":59.86,"l":58.71,"c":59.6,"v":344100},{"d":"2024-08-22","o":59.64,"h":60.72,"l":59.63,"c":60.07,"v":363200},{"d":"2024-08-23","o":60.32,"h":62.14,"l":60.18,"c":61.67,"v":549400},{"d":"2024-08-26","o":61.67,"h":61.91,"l":59.79,"c":59.86,"v":404700},{"d":"2024-08-27","o":59.57,"h":60.12,"l":59.31,"c":59.35,"v":257400},{"d":"2024-08-28","o":59.1,"h":59.47,"l":58.46,"c":58.53,"v":311800},{"d":"2024-08-29","o":59.12,"h":60.56,"l":58.56,"c":59.79,"v":300000},{"d":"2024-08-30","o":60.03,"h":60.58,"l":59.42,"c":59.54,"v":687300},{"d":"2024-09-03","o":58.98,"h":59.71,"l":57.72,"c":58.19,"v":498600},{"d":"2024-09-04","o":57.93,"h":58.8,"l":57.6,"c":58.25,"v":265600},{"d":"2024-09-05","o":58.26,"h":58.66,"l":57.58,"c":57.88,"v":292000},{"d":"2024-09-06","o":57.44,"h":57.7,"l":54.67,"c":54.75,"v":825900},{"d":"2024-09-09","o":55.05,"h":55.81,"l":54.01,"c":55.41,"v":720000},{"d":"2024-09-10","o":55.76,"h":55.76,"l":53.74,"c":54.24,"v":430500},{"d":"2024-09-11","o":53.9,"h":54.86,"l":53.1,"c":54.22,"v":1025600},{"d":"2024-09-12","o":54.49,"h":54.73,"l":53.59,"c":54.01,"v":624300},{"d":"2024-09-13","o":54.75,"h":55.57,"l":54.36,"c":55.25,"v":463100},{"d":"2024-09-16","o":55.23,"h":55.24,"l":53.66,"c":54.32,"v":473400},{"d":"2024-09-17","o":54.9,"h":55.44,"l":53.85,"c":54.08,"v":351800},{"d":"2024-09-18","o":53.81,"h":54.67,"l":53.06,"c":53.5,"v":603700},{"d":"2024-09-19","o":54.93,"h":55.31,"l":54.19,"c":54.92,"v":374200},{"d":"2024-09-20","o":55.53,"h":56.05,"l":54.73,"c":55.95,"v":1306600},{"d":"2024-09-23","o":55.82,"h":56.38,"l":55.32,"c":56.18,"v":329300},{"d":"2024-09-24","o":56.41,"h":56.6,"l":55.19,"c":55.2,"v":251400},{"d":"2024-09-25","o":55,"h":55.49,"l":53.72,"c":53.82,"v":371300},{"d":"2024-09-26","o":54.5,"h":54.53,"l":53.73,"c":54.21,"v":492200},{"d":"2024-09-27","o":54.6,"h":56.06,"l":54.09,"c":55.33,"v":445800},{"d":"2024-09-30","o":54.97,"h":55.68,"l":54.26,"c":54.67,"v":332000},{"d":"2024-10-01","o":54.6,"h":54.64,"l":53.17,"c":53.85,"v":392200},{"d":"2024-10-02","o":53.68,"h":53.74,"l":52.25,"c":52.54,"v":409800},{"d":"2024-10-03","o":52.24,"h":52.66,"l":51.87,"c":52.26,"v":230200},{"d":"2024-10-04","o":53.24,"h":53.24,"l":52.21,"c":52.87,"v":292900},{"d":"2024-10-07","o":52.48,"h":52.76,"l":51.88,"c":52.4,"v":386100},{"d":"2024-10-08","o":52.45,"h":53.5,"l":52.19,"c":52.79,"v":348800},{"d":"2024-10-09","o":52.79,"h":53.54,"l":52.72,"c":53.42,"v":211400},{"d":"2024-10-10","o":52.8,"h":53.49,"l":52.46,"c":53.33,"v":258500},{"d":"2024-10-11","o":53.33,"h":54.2,"l":53.08,"c":53.85,"v":368600},{"d":"2024-10-14","o":54.04,"h":54.26,"l":53.2,"c":53.71,"v":225900},{"d":"2024-10-15","o":53.97,"h":54.51,"l":53.6,"c":53.98,"v":285800},{"d":"2024-10-16","o":54.23,"h":54.79,"l":53.63,"c":53.99,"v":220500},{"d":"2024-10-17","o":54,"h":54,"l":52.89,"c":53.9,"v":230000},{"d":"2024-10-18","o":54,"h":54.15,"l":53.47,"c":53.86,"v":369200},{"d":"2024-10-21","o":53.61,"h":53.97,"l":53.21,"c":53.65,"v":221000},{"d":"2024-10-22","o":53.31,"h":54.64,"l":53.31,"c":54.54,"v":272500},{"d":"2024-10-23","o":54.24,"h":54.61,"l":53.65,"c":53.8,"v":334700},{"d":"2024-10-24","o":54.12,"h":54.63,"l":53.55,"c":53.94,"v":325200},{"d":"2024-10-25","o":54.15,"h":55.17,"l":53.82,"c":54.5,"v":379000},{"d":"2024-10-28","o":54.98,"h":55.43,"l":54.6,"c":54.63,"v":351300},{"d":"2024-10-29","o":54.25,"h":55.41,"l":54.04,"c":55.32,"v":310100},{"d":"2024-10-30","o":55.08,"h":55.57,"l":54.29,"c":54.35,"v":325700},{"d":"2024-10-31","o":54.22,"h":54.51,"l":53.31,"c":53.33,"v":282600},{"d":"2024-11-01","o":53.48,"h":54.56,"l":53.28,"c":53.42,"v":310500},{"d":"2024-11-04","o":53.22,"h":54.74,"l":53.14,"c":53.91,"v":339000},{"d":"2024-11-05","o":54.66,"h":56.14,"l":54.5,"c":56,"v":455000},{"d":"2024-11-06","o":57.89,"h":59.32,"l":57.77,"c":58,"v":619200},{"d":"2024-11-07","o":58,"h":58.58,"l":57.08,"c":57.14,"v":661500},{"d":"2024-11-08","o":65.9,"h":67.3,"l":62.57,"c":63.51,"v":903700},{"d":"2024-11-11","o":61.65,"h":62.91,"l":60.99,"c":61.37,"v":656300},{"d":"2024-11-12","o":61.07,"h":61.83,"l":59.82,"c":60.5,"v":506000},{"d":"2024-11-13","o":60.42,"h":61.58,"l":60.15,"c":60.95,"v":599600},{"d":"2024-11-14","o":60.59,"h":60.59,"l":59.34,"c":59.93,"v":341100},{"d":"2024-11-15","o":60.04,"h":60.22,"l":59.06,"c":59.85,"v":487100},{"d":"2024-11-18","o":59.7,"h":59.94,"l":58.57,"c":59.35,"v":416000},{"d":"2024-11-19","o":58.92,"h":59.88,"l":58.88,"c":59.76,"v":365600},{"d":"2024-11-20","o":59.67,"h":60.32,"l":59.1,"c":60.2,"v":450100},{"d":"2024-11-21","o":60.54,"h":60.83,"l":59.99,"c":60.78,"v":316900},{"d":"2024-11-22","o":61.06,"h":62.41,"l":60.83,"c":62.32,"v":284900},{"d":"2024-11-25","o":62.79,"h":65.55,"l":62.79,"c":64.86,"v":564900},{"d":"2024-11-26","o":64.21,"h":65.08,"l":64.01,"c":64.53,"v":343200},{"d":"2024-11-27","o":64.6,"h":64.92,"l":63.55,"c":64.17,"v":319700},{"d":"2024-11-29","o":64.34,"h":65.19,"l":64.24,"c":65.14,"v":247300},{"d":"2024-12-02","o":65.12,"h":65.35,"l":64.08,"c":64.66,"v":375000},{"d":"2024-12-03","o":64.92,"h":66.08,"l":64.55,"c":66.05,"v":313100},{"d":"2024-12-04","o":66.23,"h":70.06,"l":66.2,"c":68.81,"v":870700},{"d":"2024-12-05","o":68.72,"h":68.91,"l":67.75,"c":67.95,"v":478700},{"d":"2024-12-06","o":68.58,"h":68.97,"l":68.07,"c":68.41,"v":343400},{"d":"2024-12-09","o":68.7,"h":69.12,"l":68.15,"c":68.27,"v":460500},{"d":"2024-12-10","o":68.22,"h":69.01,"l":67.69,"c":68.06,"v":483400},{"d":"2024-12-11","o":68.53,"h":68.76,"l":67.74,"c":68.17,"v":647300},{"d":"2024-12-12","o":67.66,"h":68.53,"l":66.4,"c":67.1,"v":418900},{"d":"2024-12-13","o":67.22,"h":67.5,"l":65.9,"c":67.11,"v":338100},{"d":"2024-12-16","o":66.92,"h":68,"l":66.8,"c":67.71,"v":283900},{"d":"2024-12-17","o":67.43,"h":67.95,"l":66.7,"c":67.86,"v":399900},{"d":"2024-12-18","o":68.05,"h":68.54,"l":64.18,"c":64.54,"v":497000},{"d":"2024-12-19","o":65.43,"h":65.76,"l":63.64,"c":64.35,"v":410300},{"d":"2024-12-20","o":63.5,"h":64.58,"l":62.49,"c":62.95,"v":1583800},{"d":"2024-12-23","o":62.95,"h":63.55,"l":61.26,"c":61.31,"v":455100},{"d":"2024-12-24","o":61.46,"h":62.58,"l":61.31,"c":62.3,"v":154400},{"d":"2024-12-26","o":61.72,"h":63.19,"l":61.51,"c":62.98,"v":233900},{"d":"2024-12-27","o":62.65,"h":63.04,"l":61.31,"c":62.07,"v":192200},{"d":"2024-12-30","o":61.66,"h":61.86,"l":60.63,"c":61.06,"v":213400},{"d":"2024-12-31","o":61.44,"h":61.72,"l":60.64,"c":60.8,"v":249100},{"d":"2025-01-02","o":61.05,"h":61.3,"l":59.42,"c":59.83,"v":378400},{"d":"2025-01-03","o":59.78,"h":60.45,"l":59.29,"c":60.37,"v":274400},{"d":"2025-01-06","o":60.53,"h":61.31,"l":60.29,"c":60.7,"v":327700},{"d":"2025-01-07","o":60.82,"h":61.12,"l":59.37,"c":59.86,"v":259700},{"d":"2025-01-08","o":59.24,"h":60.63,"l":59.22,"c":60.48,"v":329200},{"d":"2025-01-10","o":59.47,"h":59.85,"l":58.88,"c":59.45,"v":290000},{"d":"2025-01-13","o":58.67,"h":59.71,"l":58.67,"c":59.61,"v":325300},{"d":"2025-01-14","o":59.79,"h":60.74,"l":59.52,"c":60.61,"v":238400},{"d":"2025-01-15","o":61.95,"h":62.01,"l":60.66,"c":60.92,"v":278600},{"d":"2025-01-16","o":60.91,"h":61.77,"l":60.9,"c":61.38,"v":209300},{"d":"2025-01-17","o":62.12,"h":62.12,"l":61.09,"c":61.36,"v":175400},{"d":"2025-01-21","o":61.8,"h":62.59,"l":61.43,"c":62.13,"v":303300},{"d":"2025-01-22","o":62.06,"h":62.25,"l":61.15,"c":61.72,"v":234100},{"d":"2025-01-23","o":61.14,"h":62.22,"l":61.1,"c":62.14,"v":270700},{"d":"2025-01-24","o":61.84,"h":62.48,"l":61.36,"c":61.46,"v":169100},{"d":"2025-01-27","o":61.17,"h":63.04,"l":61.17,"c":61.99,"v":232200},{"d":"2025-01-28","o":61.95,"h":62.64,"l":61.67,"c":62.37,"v":229200},{"d":"2025-01-29","o":62.06,"h":62.07,"l":60.97,"c":61.2,"v":319600},{"d":"2025-01-30","o":61.48,"h":62.21,"l":60.88,"c":61.25,"v":180600},{"d":"2025-01-31","o":61.45,"h":61.6,"l":60.26,"c":60.67,"v":234700},{"d":"2025-02-03","o":59.52,"h":61.49,"l":59.25,"c":61.28,"v":280600},{"d":"2025-02-04","o":61.03,"h":62.64,"l":60.47,"c":62.47,"v":260700},{"d":"2025-02-05","o":62.76,"h":63.17,"l":61.41,"c":62.65,"v":267200},{"d":"2025-02-06","o":62.61,"h":63.6,"l":62.15,"c":63.38,"v":257300},{"d":"2025-02-07","o":63.36,"h":63.36,"l":61.46,"c":62.41,"v":263300},{"d":"2025-02-10","o":62.83,"h":62.98,"l":62.26,"c":62.5,"v":201600},{"d":"2025-02-11","o":61.84,"h":63.71,"l":61.84,"c":63.56,"v":433700},{"d":"2025-02-12","o":62.58,"h":62.99,"l":61.64,"c":62.6,"v":248300},{"d":"2025-02-13","o":62.91,"h":63.93,"l":62.75,"c":63.82,"v":178300},{"d":"2025-02-14","o":63.88,"h":64.26,"l":62.79,"c":62.97,"v":467500},{"d":"2025-02-18","o":62.74,"h":62.97,"l":60.67,"c":61.54,"v":435500},{"d":"2025-02-19","o":60.85,"h":61.15,"l":60.38,"c":60.73,"v":511300},{"d":"2025-02-20","o":60.41,"h":61.25,"l":59.92,"c":60.56,"v":528400},{"d":"2025-02-21","o":60.98,"h":61.22,"l":58.74,"c":59.55,"v":740900},{"d":"2025-02-24","o":60.33,"h":61.41,"l":59.74,"c":60.33,"v":612000},{"d":"2025-02-25","o":60.03,"h":60.67,"l":58.85,"c":59.11,"v":556700},{"d":"2025-02-26","o":58.8,"h":59.56,"l":57.65,"c":57.86,"v":437400},{"d":"2025-02-27","o":57.84,"h":58.81,"l":57.26,"c":58.12,"v":440400},{"d":"2025-02-28","o":58.05,"h":58.44,"l":57.22,"c":58.09,"v":366600},{"d":"2025-03-03","o":58.32,"h":58.98,"l":58.05,"c":58.32,"v":401300},{"d":"2025-03-04","o":57.61,"h":58.86,"l":57.45,"c":58.41,"v":349500},{"d":"2025-03-05","o":58.14,"h":59.81,"l":57.94,"c":59.74,"v":368600},{"d":"2025-03-06","o":59.1,"h":59.91,"l":58.37,"c":58.83,"v":379800},{"d":"2025-03-07","o":58.69,"h":59.06,"l":57.45,"c":58.92,"v":357300},{"d":"2025-03-10","o":58.23,"h":58.69,"l":57.15,"c":58.26,"v":427500},{"d":"2025-03-11","o":58.2,"h":59.1,"l":57.69,"c":58.48,"v":424700},{"d":"2025-03-12","o":58.67,"h":58.86,"l":58.13,"c":58.82,"v":453900},{"d":"2025-03-13","o":58.64,"h":59.17,"l":58.01,"c":58.02,"v":510600},{"d":"2025-03-14","o":58.5,"h":58.96,"l":57.88,"c":58.49,"v":501500},{"d":"2025-03-17","o":58.13,"h":59.28,"l":58.13,"c":58.36,"v":416700},{"d":"2025-03-18","o":58.01,"h":58.46,"l":57.99,"c":58.39,"v":389400},{"d":"2025-03-19","o":58.58,"h":59.42,"l":58.16,"c":59.27,"v":479000},{"d":"2025-03-20","o":58.8,"h":59,"l":56.86,"c":56.94,"v":309400},{"d":"2025-03-21","o":56.34,"h":57.02,"l":56.04,"c":56.54,"v":653700},{"d":"2025-03-24","o":57.4,"h":58,"l":56.67,"c":57.4,"v":383700},{"d":"2025-03-25","o":57.56,"h":58.21,"l":57.29,"c":57.69,"v":308400},{"d":"2025-03-26","o":57.6,"h":58.42,"l":57.25,"c":57.76,"v":230400},{"d":"2025-03-27","o":57.62,"h":57.97,"l":57.06,"c":57.59,"v":193900},{"d":"2025-03-28","o":57.48,"h":57.48,"l":55.77,"c":55.81,"v":259800},{"d":"2025-03-31","o":55.48,"h":55.74,"l":54.58,"c":55.65,"v":377800},{"d":"2025-04-01","o":55.31,"h":56.01,"l":54.53,"c":55.83,"v":533500},{"d":"2025-04-02","o":55.1,"h":56.03,"l":55.1,"c":55.75,"v":318100},{"d":"2025-04-03","o":54.11,"h":54.24,"l":52.24,"c":52.5,"v":449300},{"d":"2025-04-04","o":51.08,"h":52.7,"l":50.44,"c":50.93,"v":693600},{"d":"2025-04-07","o":49.03,"h":51.52,"l":48.23,"c":50.45,"v":726900},{"d":"2025-04-08","o":52.14,"h":52.14,"l":48.95,"c":49.56,"v":592600},{"d":"2025-04-09","o":49,"h":53.99,"l":48.69,"c":53.1,"v":581000},{"d":"2025-04-10","o":51.87,"h":52.37,"l":50.18,"c":51.13,"v":431700},{"d":"2025-04-11","o":51.14,"h":51.67,"l":50.12,"c":51.37,"v":388400},{"d":"2025-04-14","o":51.66,"h":51.86,"l":50.78,"c":51.5,"v":229800},{"d":"2025-04-15","o":51.44,"h":52.17,"l":51.28,"c":51.44,"v":236900},{"d":"2025-04-16","o":50.9,"h":51.53,"l":50.05,"c":50.6,"v":306600},{"d":"2025-04-17","o":50.53,"h":50.89,"l":50.3,"c":50.4,"v":236300},{"d":"2025-04-21","o":50.05,"h":50.05,"l":49,"c":49.34,"v":291400},{"d":"2025-04-22","o":50.01,"h":50.62,"l":49.37,"c":50.57,"v":438900},{"d":"2025-04-23","o":51.51,"h":52.2,"l":51.18,"c":51.77,"v":360000},{"d":"2025-04-24","o":51.78,"h":53.06,"l":51.38,"c":52.54,"v":404100},{"d":"2025-04-25","o":52.33,"h":53.06,"l":52.11,"c":53.04,"v":283500},{"d":"2025-04-28","o":53,"h":53.92,"l":52.97,"c":53.44,"v":244300},{"d":"2025-04-29","o":53.37,"h":53.97,"l":53.01,"c":53.73,"v":249400},{"d":"2025-04-30","o":53.22,"h":53.7,"l":52.36,"c":53.6,"v":282300},{"d":"2025-05-01","o":53.46,"h":54.13,"l":52.72,"c":53.76,"v":288800},{"d":"2025-05-02","o":54.16,"h":54.6,"l":53.76,"c":54.47,"v":241100},{"d":"2025-05-05","o":53.89,"h":54.73,"l":53.59,"c":53.89,"v":236400},{"d":"2025-05-06","o":53.3,"h":53.55,"l":52.56,"c":52.68,"v":338500},{"d":"2025-05-07","o":53.17,"h":53.72,"l":52.85,"c":53.38,"v":431500},{"d":"2025-05-08","o":53.71,"h":55.74,"l":53.53,"c":55.31,"v":542000},{"d":"2025-05-09","o":55.12,"h":58.38,"l":53.91,"c":56.04,"v":620800},{"d":"2025-05-12","o":57.92,"h":60.24,"l":57.02,"c":59.97,"v":605800},{"d":"2025-05-13","o":60,"h":60.76,"l":58.81,"c":60.68,"v":407600},{"d":"2025-05-14","o":60.17,"h":60.47,"l":59.23,"c":59.96,"v":419300},{"d":"2025-05-15","o":59.91,"h":60.25,"l":58.66,"c":58.71,"v":265300},{"d":"2025-05-16","o":58.73,"h":59.69,"l":58.6,"c":59.64,"v":534300},{"d":"2025-05-19","o":58.61,"h":59.27,"l":58.49,"c":58.95,"v":273200},{"d":"2025-05-20","o":58.76,"h":59.23,"l":58.48,"c":58.76,"v":241600},{"d":"2025-05-21","o":58.15,"h":59.14,"l":57.56,"c":57.68,"v":348000},{"d":"2025-05-22","o":57,"h":57.69,"l":56.39,"c":56.94,"v":371800},{"d":"2025-05-23","o":56.03,"h":56.97,"l":56.03,"c":56.5,"v":227300},{"d":"2025-05-27","o":57.11,"h":58.06,"l":56.89,"c":57.73,"v":253000},{"d":"2025-05-28","o":57.65,"h":57.97,"l":57,"c":57.12,"v":186900},{"d":"2025-05-29","o":57.5,"h":57.83,"l":56.88,"c":57.58,"v":240600},{"d":"2025-05-30","o":57.56,"h":57.62,"l":56.77,"c":57.4,"v":316600},{"d":"2025-06-02","o":57.03,"h":57.63,"l":56.62,"c":57.32,"v":385000},{"d":"2025-06-03","o":57.34,"h":58.89,"l":57.07,"c":58.82,"v":401500},{"d":"2025-06-04","o":58.82,"h":59.15,"l":57.76,"c":57.84,"v":337000},{"d":"2025-06-05","o":57.7,"h":58.14,"l":57.59,"c":57.76,"v":353200},{"d":"2025-06-06","o":58.24,"h":58.46,"l":57.89,"c":58.29,"v":168100},{"d":"2025-06-09","o":58.48,"h":59.71,"l":58.04,"c":59.11,"v":310600},{"d":"2025-06-10","o":59.42,"h":59.94,"l":58.68,"c":59.66,"v":266600},{"d":"2025-06-11","o":59.64,"h":59.98,"l":58.58,"c":58.65,"v":386400},{"d":"2025-06-12","o":58.21,"h":58.65,"l":57.26,"c":57.48,"v":239500},{"d":"2025-06-13","o":56.72,"h":57.36,"l":56.14,"c":56.64,"v":329200},{"d":"2025-06-16","o":57,"h":57.92,"l":56.88,"c":57.89,"v":318200},{"d":"2025-06-17","o":57.44,"h":57.93,"l":56.93,"c":56.96,"v":327300},{"d":"2025-06-18","o":57.04,"h":57.44,"l":56.28,"c":56.32,"v":220300},{"d":"2025-06-20","o":56.63,"h":56.9,"l":56.15,"c":56.17,"v":573000},{"d":"2025-06-23","o":56.08,"h":56.99,"l":55.69,"c":56.8,"v":415800},{"d":"2025-06-24","o":57.44,"h":58.07,"l":56.99,"c":57.8,"v":248700},{"d":"2025-06-25","o":57.93,"h":58.01,"l":56.89,"c":57,"v":226300},{"d":"2025-06-26","o":56.14,"h":56.65,"l":55.3,"c":56.4,"v":414500},{"d":"2025-06-27","o":56.71,"h":56.94,"l":55.98,"c":56.35,"v":424800},{"d":"2025-06-30","o":56.5,"h":56.92,"l":55.88,"c":56.57,"v":374600},{"d":"2025-07-01","o":56.53,"h":57.99,"l":56.16,"c":57.05,"v":301300},{"d":"2025-07-02","o":56.87,"h":57.16,"l":56.17,"c":57.07,"v":237900},{"d":"2025-07-03","o":56.95,"h":57.86,"l":56.87,"c":57.69,"v":163500},{"d":"2025-07-07","o":57.32,"h":57.74,"l":56.36,"c":56.4,"v":310400},{"d":"2025-07-08","o":56.38,"h":57.6,"l":56.34,"c":57.05,"v":296900},{"d":"2025-07-09","o":57.01,"h":57.6,"l":56.58,"c":57.39,"v":333700},{"d":"2025-07-10","o":57.08,"h":57.32,"l":56.52,"c":56.62,"v":260400},{"d":"2025-07-11","o":56.22,"h":56.24,"l":54.72,"c":54.77,"v":288500},{"d":"2025-07-14","o":54.48,"h":55.28,"l":54.15,"c":54.6,"v":248900},{"d":"2025-07-15","o":54.86,"h":54.98,"l":53.93,"c":53.98,"v":229400},{"d":"2025-07-16","o":54.34,"h":55.01,"l":54.13,"c":54.76,"v":319900},{"d":"2025-07-17","o":54.77,"h":55.73,"l":54.77,"c":55.51,"v":368100},{"d":"2025-07-18","o":55.91,"h":56.32,"l":55.19,"c":55.32,"v":233000},{"d":"2025-07-21","o":55.33,"h":55.65,"l":54.97,"c":55.03,"v":222800},{"d":"2025-07-22","o":55.22,"h":55.95,"l":55.05,"c":55.59,"v":302400},{"d":"2025-07-23","o":55.9,"h":56.21,"l":55.34,"c":55.76,"v":233600},{"d":"2025-07-24","o":55.51,"h":55.86,"l":55.17,"c":55.29,"v":192400},{"d":"2025-07-25","o":55.29,"h":55.74,"l":54.89,"c":55.65,"v":259000},{"d":"2025-07-28","o":55.66,"h":56.25,"l":55.29,"c":55.84,"v":333400},{"d":"2025-07-29","o":56.38,"h":56.38,"l":55.39,"c":55.74,"v":276600},{"d":"2025-07-30","o":55.76,"h":56.7,"l":55.53,"c":55.84,"v":250000},{"d":"2025-07-31","o":55.54,"h":55.66,"l":54.54,"c":54.63,"v":301300},{"d":"2025-08-01","o":54.2,"h":54.92,"l":53.97,"c":54.05,"v":501100},{"d":"2025-08-04","o":54.24,"h":55.6,"l":54.24,"c":55.6,"v":279400},{"d":"2025-08-05","o":55.66,"h":55.73,"l":55.04,"c":55.24,"v":327000},{"d":"2025-08-06","o":55.35,"h":56.06,"l":55.28,"c":55.77,"v":361300},{"d":"2025-08-07","o":56.1,"h":56.24,"l":53.57,"c":54.34,"v":457400},{"d":"2025-08-08","o":55.56,"h":56.15,"l":54.25,"c":54.41,"v":695900},{"d":"2025-08-11","o":54.32,"h":54.76,"l":52.43,"c":53.4,"v":483400},{"d":"2025-08-12","o":53.84,"h":55.04,"l":53.05,"c":55,"v":611000},{"d":"2025-08-13","o":55.28,"h":58.17,"l":54.81,"c":57.51,"v":767300},{"d":"2025-08-14","o":57.13,"h":57.23,"l":56.37,"c":56.75,"v":460100},{"d":"2025-08-15","o":56.94,"h":56.94,"l":55.63,"c":55.79,"v":329800},{"d":"2025-08-18","o":55.95,"h":56.92,"l":55.67,"c":56.68,"v":329600},{"d":"2025-08-19","o":56.9,"h":57.48,"l":56.64,"c":57.41,"v":191000},{"d":"2025-08-20","o":57.51,"h":57.51,"l":56.53,"c":57.01,"v":346000},{"d":"2025-08-21","o":56.69,"h":57.18,"l":56.56,"c":56.98,"v":190400},{"d":"2025-08-22","o":57.17,"h":59.53,"l":56.95,"c":59.16,"v":352700},{"d":"2025-08-25","o":58.97,"h":59.1,"l":57.79,"c":57.83,"v":377200},{"d":"2025-08-26","o":57.68,"h":57.99,"l":56.9,"c":57.1,"v":353700},{"d":"2025-08-27","o":57.26,"h":58.6,"l":57.26,"c":58.52,"v":260500},{"d":"2025-08-28","o":58.77,"h":58.92,"l":58.26,"c":58.75,"v":474900},{"d":"2025-08-29","o":58.83,"h":59.38,"l":57.97,"c":58.63,"v":363100},{"d":"2025-09-02","o":57.61,"h":58.19,"l":57.38,"c":57.43,"v":367600},{"d":"2025-09-03","o":57.37,"h":57.57,"l":56.65,"c":57,"v":302800},{"d":"2025-09-04","o":56.86,"h":57.1,"l":55.84,"c":57.09,"v":267000},{"d":"2025-09-05","o":57.34,"h":58.12,"l":56.7,"c":56.95,"v":244800},{"d":"2025-09-08","o":56.95,"h":57.19,"l":56.11,"c":56.98,"v":270100},{"d":"2025-09-09","o":56.94,"h":56.94,"l":56.04,"c":56.26,"v":298800},{"d":"2025-09-10","o":55.99,"h":56.53,"l":55,"c":55.22,"v":322600},{"d":"2025-09-11","o":55.52,"h":56.85,"l":55.23,"c":56.56,"v":398300},{"d":"2025-09-12","o":56.51,"h":56.71,"l":55.56,"c":55.68,"v":337100},{"d":"2025-09-15","o":55.67,"h":56.25,"l":55.56,"c":55.6,"v":341800},{"d":"2025-09-16","o":55.34,"h":55.86,"l":55.15,"c":55.45,"v":320200},{"d":"2025-09-17","o":55.54,"h":56.61,"l":55.1,"c":55.22,"v":358100},{"d":"2025-09-18","o":55.58,"h":55.8,"l":54.76,"c":55.62,"v":366200},{"d":"2025-09-19","o":55.62,"h":55.83,"l":55,"c":55.33,"v":799000},{"d":"2025-09-22","o":55.25,"h":56.04,"l":54.99,"c":55.85,"v":470500},{"d":"2025-09-23","o":55.92,"h":56.1,"l":54.01,"c":54.13,"v":947400},{"d":"2025-09-24","o":54.11,"h":54.67,"l":51.81,"c":51.96,"v":676900},{"d":"2025-09-25","o":51.75,"h":51.75,"l":50.97,"c":51.29,"v":513300},{"d":"2025-09-26","o":51.29,"h":52.96,"l":51.29,"c":52.72,"v":702000},{"d":"2025-09-29","o":52.96,"h":52.96,"l":51.7,"c":52.51,"v":1110400},{"d":"2025-09-30","o":52.51,"h":53.12,"l":52.12,"c":53.08,"v":497600},{"d":"2025-10-01","o":52.85,"h":53.15,"l":51.51,"c":51.94,"v":360700},{"d":"2025-10-02","o":51.82,"h":52.35,"l":51.57,"c":52.27,"v":308700},{"d":"2025-10-03","o":52.32,"h":53.14,"l":52.14,"c":52.2,"v":418800},{"d":"2025-10-06","o":52.65,"h":52.65,"l":51.77,"c":52.31,"v":348800},{"d":"2025-10-07","o":52.28,"h":52.28,"l":51.07,"c":51.41,"v":330100},{"d":"2025-10-08","o":51.68,"h":52.03,"l":51.27,"c":51.84,"v":275500},{"d":"2025-10-09","o":51.84,"h":52.29,"l":51.32,"c":52.23,"v":301200},{"d":"2025-10-10","o":52.13,"h":52.42,"l":49.64,"c":49.88,"v":351100},{"d":"2025-10-13","o":50.46,"h":50.52,"l":49.32,"c":49.46,"v":308800},{"d":"2025-10-14","o":48.94,"h":50.22,"l":48.67,"c":50.12,"v":377000},{"d":"2025-10-15","o":50.45,"h":51.14,"l":50.01,"c":51.14,"v":382900},{"d":"2025-10-16","o":51.1,"h":51.19,"l":50.27,"c":50.59,"v":241200},{"d":"2025-10-17","o":50.06,"h":50.69,"l":49.66,"c":49.72,"v":306800},{"d":"2025-10-20","o":49.98,"h":50.5,"l":49.7,"c":50.33,"v":224800},{"d":"2025-10-21","o":50.29,"h":51.49,"l":50.03,"c":51.16,"v":293500},{"d":"2025-10-22","o":51.07,"h":51.83,"l":50.68,"c":51.04,"v":367300},{"d":"2025-10-23","o":50.92,"h":51.26,"l":50.47,"c":50.99,"v":225900},{"d":"2025-10-24","o":51.36,"h":51.82,"l":51.23,"c":51.75,"v":232200},{"d":"2025-10-27","o":51.75,"h":52.07,"l":51.15,"c":51.5,"v":209400},{"d":"2025-10-28","o":51.5,"h":52.39,"l":51.15,"c":51.94,"v":323800},{"d":"2025-10-29","o":51.62,"h":51.81,"l":49.07,"c":49.1,"v":528500},{"d":"2025-10-30","o":48.97,"h":49.45,"l":48.39,"c":49.09,"v":470000},{"d":"2025-10-31","o":48.83,"h":49.57,"l":48.37,"c":49.22,"v":318900},{"d":"2025-11-03","o":49.33,"h":49.51,"l":48.56,"c":49.07,"v":285400},{"d":"2025-11-04","o":48.72,"h":49.03,"l":48.1,"c":48.51,"v":332200},{"d":"2025-11-05","o":48.59,"h":48.96,"l":47.54,"c":47.69,"v":450400},{"d":"2025-11-06","o":47.47,"h":48.24,"l":46.65,"c":47.13,"v":485600},{"d":"2025-11-07","o":48.88,"h":50.65,"l":48.49,"c":49.86,"v":482600},{"d":"2025-11-10","o":50.32,"h":50.92,"l":49.72,"c":50.46,"v":300400},{"d":"2025-11-11","o":50.7,"h":51.17,"l":50.25,"c":50.59,"v":265600},{"d":"2025-11-12","o":50.59,"h":51.26,"l":49.92,"c":50.15,"v":560400},{"d":"2025-11-13","o":49.78,"h":50.81,"l":49.22,"c":50.41,"v":344200},{"d":"2025-11-14","o":50.22,"h":50.46,"l":49.56,"c":50.3,"v":294500},{"d":"2025-11-17","o":49.81,"h":49.81,"l":47.89,"c":48.22,"v":328800},{"d":"2025-11-18","o":48.2,"h":49.13,"l":48.1,"c":48.85,"v":355500},{"d":"2025-11-19","o":48.79,"h":48.99,"l":48.1,"c":48.15,"v":328000},{"d":"2025-11-20","o":48.74,"h":48.82,"l":47.59,"c":47.64,"v":324700},{"d":"2025-11-21","o":48.5,"h":50.2,"l":48.25,"c":49.97,"v":966000},{"d":"2025-11-24","o":49.81,"h":52.72,"l":49.76,"c":52.63,"v":750000},{"d":"2025-11-25","o":52.63,"h":53.98,"l":52.38,"c":52.49,"v":585000},{"d":"2025-11-26","o":52.2,"h":52.33,"l":51.65,"c":51.71,"v":562700},{"d":"2025-11-28","o":52.23,"h":52.5,"l":51.6,"c":51.96,"v":206400},{"d":"2025-12-01","o":51.51,"h":52.25,"l":51.1,"c":51.4,"v":420000},{"d":"2025-12-02","o":51.63,"h":51.83,"l":51.01,"c":51.55,"v":359800},{"d":"2025-12-03","o":51.7,"h":52.15,"l":51.02,"c":52.11,"v":364600},{"d":"2025-12-04","o":52.11,"h":52.13,"l":51.44,"c":51.92,"v":375100},{"d":"2025-12-05","o":51.81,"h":52.38,"l":51.31,"c":52.1,"v":386200},{"d":"2025-12-08","o":52.45,"h":52.68,"l":52.04,"c":52.29,"v":337500},{"d":"2025-12-09","o":52.29,"h":52.87,"l":51.96,"c":52.48,"v":273500},{"d":"2025-12-10","o":52.36,"h":52.99,"l":52.03,"c":52.86,"v":399000},{"d":"2025-12-11","o":52.86,"h":53.28,"l":52.4,"c":52.77,"v":390600},{"d":"2025-12-12","o":52.92,"h":53.13,"l":52.1,"c":52.16,"v":602900},{"d":"2025-12-15","o":52.1,"h":52.11,"l":51,"c":51.48,"v":532900},{"d":"2025-12-16","o":51.49,"h":52.43,"l":51.4,"c":51.85,"v":415800},{"d":"2025-12-17","o":51.73,"h":52.51,"l":51.38,"c":52.47,"v":477400},{"d":"2025-12-18","o":52.95,"h":53.61,"l":52.52,"c":53.12,"v":453900},{"d":"2025-12-19","o":52.88,"h":53.5,"l":52.5,"c":52.66,"v":857200},{"d":"2025-12-22","o":52.68,"h":53.19,"l":52.17,"c":52.28,"v":352000},{"d":"2025-12-23","o":52.08,"h":52.13,"l":51.07,"c":51.77,"v":553600},{"d":"2025-12-24","o":51.71,"h":52.07,"l":51.65,"c":51.86,"v":81800},{"d":"2025-12-26","o":51.72,"h":51.89,"l":51.36,"c":51.81,"v":199700},{"d":"2025-12-29","o":51.79,"h":52.08,"l":51.44,"c":51.82,"v":230200},{"d":"2025-12-30","o":51.57,"h":52.12,"l":51.37,"c":51.77,"v":212900},{"d":"2025-12-31","o":51.66,"h":51.74,"l":51,"c":51.02,"v":249500},{"d":"2026-01-02","o":51.14,"h":51.52,"l":50.21,"c":51.24,"v":455200},{"d":"2026-01-05","o":51.3,"h":52.76,"l":51.26,"c":51.47,"v":333500},{"d":"2026-01-06","o":51.3,"h":51.73,"l":51.07,"c":51.3,"v":415000},{"d":"2026-01-07","o":51.4,"h":52.69,"l":51.24,"c":52.19,"v":343500},{"d":"2026-01-08","o":51.82,"h":52.47,"l":51.67,"c":51.94,"v":306900},{"d":"2026-01-09","o":51.8,"h":52.3,"l":51.29,"c":51.93,"v":222700},{"d":"2026-01-12","o":51.67,"h":52.33,"l":51.25,"c":51.96,"v":307200},{"d":"2026-01-13","o":52.19,"h":52.24,"l":51.35,"c":51.41,"v":313000},{"d":"2026-01-14","o":51.3,"h":51.68,"l":50.56,"c":51.17,"v":328200},{"d":"2026-01-15","o":51.23,"h":51.52,"l":50.68,"c":50.76,"v":273100},{"d":"2026-01-16","o":50.65,"h":50.88,"l":49.61,"c":50.72,"v":391300},{"d":"2026-01-20","o":49.66,"h":50.5,"l":49.24,"c":49.27,"v":355300},{"d":"2026-01-21","o":49.25,"h":49.84,"l":48.83,"c":49.27,"v":412500},{"d":"2026-01-22","o":49.39,"h":50.61,"l":49.25,"c":50.5,"v":333400},{"d":"2026-01-23","o":50.39,"h":50.9,"l":48.22,"c":48.93,"v":458300},{"d":"2026-01-26","o":49.08,"h":49.93,"l":48.99,"c":49.82,"v":241200},{"d":"2026-01-27","o":49.76,"h":49.9,"l":48.65,"c":49.07,"v":263200},{"d":"2026-01-28","o":49.22,"h":49.49,"l":48.71,"c":48.72,"v":248700},{"d":"2026-01-29","o":48.78,"h":49.01,"l":47.78,"c":48.87,"v":557900},{"d":"2026-01-30","o":48.56,"h":49.37,"l":48.33,"c":48.78,"v":451600},{"d":"2026-02-02","o":48.81,"h":49.33,"l":48.28,"c":48.5,"v":312100},{"d":"2026-02-03","o":48.23,"h":48.47,"l":45.39,"c":45.6,"v":716700},{"d":"2026-02-04","o":45.43,"h":46.76,"l":45.04,"c":46.45,"v":396100},{"d":"2026-02-05","o":46.42,"h":47.65,"l":46.28,"c":46.43,"v":529400},{"d":"2026-02-06","o":46.86,"h":48.6,"l":46.86,"c":48.22,"v":614700},{"d":"2026-02-09","o":48,"h":48.45,"l":47.1,"c":47.22,"v":516400},{"d":"2026-02-10","o":47.53,"h":48.24,"l":47.39,"c":47.52,"v":380900},{"d":"2026-02-11","o":47.44,"h":47.5,"l":45.87,"c":46.44,"v":434300},{"d":"2026-02-12","o":46.52,"h":46.8,"l":44.81,"c":45.62,"v":411500},{"d":"2026-02-13","o":45.88,"h":46.86,"l":45.88,"c":46.38,"v":350900},{"d":"2026-02-17","o":46.24,"h":46.75,"l":44.91,"c":45.41,"v":473500},{"d":"2026-02-18","o":45.11,"h":45.7,"l":44.85,"c":45.21,"v":482600},{"d":"2026-02-19","o":45.21,"h":45.76,"l":44.71,"c":45.2,"v":535900},{"d":"2026-02-20","o":47.07,"h":47.4,"l":44.78,"c":45.59,"v":769500},{"d":"2026-02-23","o":45.2,"h":45.55,"l":43,"c":44.24,"v":864200},{"d":"2026-02-24","o":44.29,"h":45.97,"l":44.27,"c":45.47,"v":760400},{"d":"2026-02-25","o":45.53,"h":47.15,"l":44.5,"c":47.08,"v":715900},{"d":"2026-02-26","o":47.56,"h":48.8,"l":47.39,"c":48.69,"v":787700},{"d":"2026-02-27","o":47.82,"h":48.15,"l":46.55,"c":47.85,"v":579900},{"d":"2026-03-02","o":46.69,"h":48.17,"l":46.65,"c":47.48,"v":489500},{"d":"2026-03-03","o":46.52,"h":49.41,"l":46.12,"c":49.32,"v":433400},{"d":"2026-03-04","o":49.45,"h":50.21,"l":48.57,"c":50.12,"v":380500},{"d":"2026-03-05","o":49.8,"h":50.51,"l":49.26,"c":50.15,"v":624400},{"d":"2026-03-06","o":49.56,"h":50.07,"l":48.97,"c":49.92,"v":429400},{"d":"2026-03-09","o":49.52,"h":49.94,"l":48.05,"c":49.58,"v":448000},{"d":"2026-03-10","o":49.5,"h":49.97,"l":48.31,"c":48.9,"v":350500},{"d":"2026-03-11","o":48.9,"h":49.35,"l":48.08,"c":48.86,"v":295500},{"d":"2026-03-12","o":48.23,"h":49.21,"l":46.7,"c":46.9,"v":400800},{"d":"2026-03-13","o":46.9,"h":47.11,"l":46.06,"c":46.6,"v":469200},{"d":"2026-03-16","o":46.95,"h":47.06,"l":46.1,"c":46.13,"v":404200},{"d":"2026-03-17","o":46.19,"h":47.31,"l":45.9,"c":46.15,"v":334800},{"d":"2026-03-18","o":45.59,"h":46.64,"l":45.59,"c":46.06,"v":393100},{"d":"2026-03-19","o":45.63,"h":47.06,"l":45.63,"c":46.31,"v":299700},{"d":"2026-03-20","o":46.14,"h":46.14,"l":44.25,"c":44.37,"v":963800},{"d":"2026-03-23","o":45.28,"h":45.5,"l":44,"c":45,"v":438100},{"d":"2026-03-24","o":44.61,"h":44.61,"l":43.4,"c":43.53,"v":470300},{"d":"2026-03-25","o":44.01,"h":44.47,"l":42.26,"c":42.87,"v":365600},{"d":"2026-03-26","o":42.52,"h":43.76,"l":42.52,"c":43.21,"v":304400},{"d":"2026-03-27","o":42.69,"h":43.12,"l":41.5,"c":42.49,"v":432900},{"d":"2026-03-30","o":42.59,"h":43.09,"l":42.16,"c":42.34,"v":395500},{"d":"2026-03-31","o":42.98,"h":43.67,"l":42.36,"c":43.19,"v":414523},{"d":"2026-04-01","o":43.48,"h":43.73,"l":42.52,"c":43.3,"v":309633},{"d":"2026-04-02","o":42.82,"h":43.72,"l":42.28,"c":43.67,"v":259099},{"d":"2026-04-06","o":43.57,"h":44.36,"l":43.37,"c":44.19,"v":282470},{"d":"2026-04-07","o":43.87,"h":44.47,"l":43.68,"c":44.43,"v":321049},{"d":"2026-04-08","o":45,"h":45.77,"l":44.55,"c":44.69,"v":607662},{"d":"2026-04-09","o":44.35,"h":44.7,"l":42.57,"c":43.54,"v":662098},{"d":"2026-04-10","o":43.45,"h":43.46,"l":41.92,"c":42.65,"v":536846},{"d":"2026-04-13","o":42.79,"h":43.44,"l":42.56,"c":43.41,"v":569962},{"d":"2026-04-14","o":43.71,"h":44.36,"l":43.22,"c":43.86,"v":525401},{"d":"2026-04-15","o":44.21,"h":45.83,"l":44.05,"c":45.8,"v":437738},{"d":"2026-04-16","o":46.17,"h":46.55,"l":45.31,"c":45.6,"v":353349},{"d":"2026-04-17","o":46.64,"h":47.16,"l":46.26,"c":46.51,"v":382107},{"d":"2026-04-20","o":46.19,"h":46.9,"l":45.91,"c":46.23,"v":396211},{"d":"2026-04-21","o":46.37,"h":46.95,"l":45.73,"c":46.04,"v":452953},{"d":"2026-04-22","o":46.29,"h":46.64,"l":45.92,"c":46.27,"v":312665},{"d":"2026-04-23","o":45.68,"h":45.68,"l":42.9,"c":43.46,"v":484859},{"d":"2026-04-24","o":43.51,"h":44.81,"l":43.43,"c":44.73,"v":383918},{"d":"2026-04-27","o":44.61,"h":45.88,"l":44.31,"c":44.86,"v":423865},{"d":"2026-04-28","o":45.3,"h":45.97,"l":44.91,"c":45.04,"v":301284},{"d":"2026-04-29","o":44.53,"h":44.58,"l":43.77,"c":44.44,"v":381034},{"d":"2026-04-30","o":43.96,"h":44.6,"l":43.59,"c":44.41,"v":782268},{"d":"2026-05-01","o":45.1,"h":47.2,"l":45.03,"c":47.13,"v":470808},{"d":"2026-05-04","o":46.86,"h":47.85,"l":46.74,"c":47.23,"v":345015},{"d":"2026-05-05","o":47.33,"h":47.81,"l":46.41,"c":46.63,"v":250370},{"d":"2026-05-06","o":46.54,"h":46.54,"l":45.38,"c":45.44,"v":260454},{"d":"2026-05-07","o":46.22,"h":47.71,"l":46.22,"c":47,"v":551895},{"d":"2026-05-08","o":47,"h":48.62,"l":46.78,"c":47.6,"v":550935},{"d":"2026-05-11","o":47.15,"h":47.71,"l":43.55,"c":43.72,"v":595112},{"d":"2026-05-12","o":44,"h":44.02,"l":41.78,"c":42.13,"v":831166},{"d":"2026-05-13","o":41.69,"h":43.03,"l":41.49,"c":42.34,"v":497972},{"d":"2026-05-14","o":42.63,"h":43.5,"l":42.24,"c":42.35,"v":489686},{"d":"2026-05-15","o":42.42,"h":42.96,"l":42,"c":42.52,"v":505315},{"d":"2026-05-18","o":42.52,"h":43.88,"l":42.28,"c":43.83,"v":414522},{"d":"2026-05-19","o":44.09,"h":45.12,"l":43.33,"c":43.47,"v":497093}]