[{"d":"2012-10-10","o":6.71,"h":6.85,"l":6,"c":6.06,"v":3566700},{"d":"2012-10-11","o":6.06,"h":6.44,"l":6,"c":6.08,"v":416700},{"d":"2012-10-12","o":6.05,"h":6.3,"l":6.01,"c":6.23,"v":155200},{"d":"2012-10-15","o":6.35,"h":6.4,"l":6.05,"c":6.15,"v":156700},{"d":"2012-10-16","o":6.15,"h":6.3,"l":5.94,"c":6.01,"v":173000},{"d":"2012-10-17","o":6,"h":6.08,"l":5.99,"c":6,"v":113600},{"d":"2012-10-18","o":6.2,"h":6.2,"l":5.55,"c":6,"v":247300},{"d":"2012-10-19","o":6.08,"h":6.08,"l":5.99,"c":6,"v":132900},{"d":"2012-10-22","o":6.47,"h":6.47,"l":6.1,"c":6.11,"v":304400},{"d":"2012-10-23","o":6.18,"h":6.18,"l":6,"c":6,"v":75000},{"d":"2012-10-24","o":6.01,"h":6.1,"l":6.01,"c":6.02,"v":106700},{"d":"2012-10-25","o":6.1,"h":6.32,"l":6.05,"c":6.24,"v":316400},{"d":"2012-10-26","o":6.19,"h":6.75,"l":6.19,"c":6.58,"v":206500},{"d":"2012-10-31","o":6.78,"h":7.42,"l":6.52,"c":7.22,"v":295300},{"d":"2012-11-01","o":8.44,"h":8.44,"l":7.42,"c":7.65,"v":247000},{"d":"2012-11-02","o":7.81,"h":8.2,"l":7.51,"c":7.7,"v":86200},{"d":"2012-11-05","o":8.1,"h":8.43,"l":7.85,"c":8.23,"v":251700},{"d":"2012-11-06","o":8.7,"h":8.84,"l":8.35,"c":8.59,"v":233900},{"d":"2012-11-07","o":8.6,"h":8.77,"l":8.15,"c":8.19,"v":338700},{"d":"2012-11-08","o":8.2,"h":8.34,"l":7.67,"c":7.82,"v":169600},{"d":"2012-11-09","o":7.82,"h":8.23,"l":7.7,"c":8,"v":154800},{"d":"2012-11-12","o":8,"h":8,"l":7.52,"c":7.73,"v":76900},{"d":"2012-11-13","o":7.95,"h":8.03,"l":7.59,"c":8,"v":47100},{"d":"2012-11-14","o":8.03,"h":8.03,"l":7.65,"c":7.88,"v":41700},{"d":"2012-11-15","o":7.6,"h":8.5,"l":7.6,"c":8.36,"v":125300},{"d":"2012-11-16","o":8.35,"h":8.88,"l":8.23,"c":8.71,"v":162400},{"d":"2012-11-19","o":8.9,"h":9.5,"l":8.89,"c":9.22,"v":291300},{"d":"2012-11-20","o":9.22,"h":9.49,"l":9.1,"c":9.31,"v":90600},{"d":"2012-11-21","o":9.5,"h":9.5,"l":9.05,"c":9.15,"v":92600},{"d":"2012-11-23","o":9.15,"h":9.45,"l":9.15,"c":9.3,"v":18900},{"d":"2012-11-26","o":9.3,"h":9.31,"l":8.79,"c":8.92,"v":100800},{"d":"2012-11-27","o":8.91,"h":9,"l":8.65,"c":8.88,"v":61600},{"d":"2012-11-28","o":8.94,"h":8.94,"l":8.65,"c":8.73,"v":71300},{"d":"2012-11-29","o":8.78,"h":8.99,"l":8.66,"c":8.7,"v":69800},{"d":"2012-11-30","o":8.95,"h":8.99,"l":8.65,"c":8.71,"v":48400},{"d":"2012-12-03","o":9,"h":9.18,"l":8.67,"c":8.67,"v":51300},{"d":"2012-12-04","o":8.73,"h":8.98,"l":8.3,"c":8.63,"v":199100},{"d":"2012-12-05","o":8.56,"h":8.98,"l":8.5,"c":8.98,"v":147600},{"d":"2012-12-06","o":9.04,"h":9.58,"l":8.6,"c":9.08,"v":425900},{"d":"2012-12-07","o":9.1,"h":9.22,"l":8.91,"c":9.02,"v":118500},{"d":"2012-12-10","o":9.23,"h":9.23,"l":8.6,"c":8.72,"v":80800},{"d":"2012-12-11","o":8.84,"h":9.06,"l":8.65,"c":8.92,"v":87600},{"d":"2012-12-12","o":8.99,"h":9.45,"l":8.96,"c":9.29,"v":189900},{"d":"2012-12-13","o":9.41,"h":9.48,"l":9.23,"c":9.35,"v":99200},{"d":"2012-12-14","o":9.28,"h":10.29,"l":8.74,"c":9.1,"v":497900},{"d":"2012-12-17","o":9.35,"h":10.1,"l":8.8,"c":10,"v":244400},{"d":"2012-12-18","o":10,"h":10.5,"l":9.78,"c":10.36,"v":289700},{"d":"2012-12-19","o":10.23,"h":10.33,"l":9.95,"c":10.18,"v":152400},{"d":"2012-12-20","o":10.16,"h":10.32,"l":9.91,"c":10,"v":100600},{"d":"2012-12-21","o":9.85,"h":9.9,"l":9.29,"c":9.76,"v":767600},{"d":"2012-12-24","o":9.69,"h":9.73,"l":9.21,"c":9.59,"v":79000},{"d":"2012-12-26","o":9.62,"h":10.02,"l":9.55,"c":10,"v":86200},{"d":"2012-12-27","o":10.25,"h":10.5,"l":9.96,"c":10.43,"v":154300},{"d":"2012-12-28","o":10.35,"h":11.17,"l":10.35,"c":11,"v":349500},{"d":"2012-12-31","o":11,"h":11.19,"l":10.9,"c":11.15,"v":211200},{"d":"2013-01-02","o":11.98,"h":11.99,"l":11.26,"c":11.95,"v":264200},{"d":"2013-01-03","o":12,"h":12.05,"l":11.65,"c":11.73,"v":220300},{"d":"2013-01-04","o":11.73,"h":11.93,"l":11.72,"c":11.88,"v":99500},{"d":"2013-01-07","o":12.1,"h":12.1,"l":11.83,"c":11.93,"v":146400},{"d":"2013-01-08","o":11.9,"h":12.06,"l":11.81,"c":12.06,"v":130200},{"d":"2013-01-09","o":12.17,"h":12.98,"l":12.05,"c":12.94,"v":282700},{"d":"2013-01-10","o":13.14,"h":13.42,"l":12.5,"c":13.05,"v":251500},{"d":"2013-01-11","o":13.13,"h":13.25,"l":12.75,"c":12.78,"v":125300},{"d":"2013-01-14","o":12.79,"h":13,"l":12.25,"c":12.81,"v":118500},{"d":"2013-01-15","o":12.71,"h":12.83,"l":12.56,"c":12.75,"v":89500},{"d":"2013-01-16","o":12.76,"h":12.8,"l":12.5,"c":12.6,"v":62200},{"d":"2013-01-17","o":12.64,"h":12.75,"l":11.25,"c":11.45,"v":461300},{"d":"2013-01-18","o":11.48,"h":11.85,"l":11.37,"c":11.67,"v":157800},{"d":"2013-01-22","o":11.75,"h":12.38,"l":11.72,"c":12.19,"v":254500},{"d":"2013-01-23","o":12.15,"h":12.29,"l":11.82,"c":11.99,"v":115700},{"d":"2013-01-24","o":11.97,"h":12.03,"l":11.5,"c":11.63,"v":130000},{"d":"2013-01-25","o":11.71,"h":11.9,"l":11.52,"c":11.84,"v":76800},{"d":"2013-01-28","o":11.79,"h":11.84,"l":11.5,"c":11.57,"v":78300},{"d":"2013-01-29","o":11.52,"h":11.72,"l":11.44,"c":11.52,"v":49700},{"d":"2013-01-30","o":11.6,"h":11.83,"l":10.07,"c":10.16,"v":510500},{"d":"2013-01-31","o":10.24,"h":10.33,"l":9.55,"c":9.96,"v":324100},{"d":"2013-02-01","o":10.02,"h":10.56,"l":10.02,"c":10.48,"v":184700},{"d":"2013-02-04","o":10.52,"h":10.52,"l":10.1,"c":10.24,"v":75200},{"d":"2013-02-05","o":10.22,"h":10.29,"l":9.9,"c":9.98,"v":119000},{"d":"2013-02-06","o":9.95,"h":10.1,"l":9.9,"c":9.99,"v":84700},{"d":"2013-02-07","o":9.75,"h":10.12,"l":9.65,"c":9.98,"v":253400},{"d":"2013-02-08","o":9.93,"h":10,"l":9.52,"c":9.73,"v":92000},{"d":"2013-02-11","o":9.73,"h":9.73,"l":9.04,"c":9.42,"v":182300},{"d":"2013-02-12","o":9.45,"h":9.71,"l":9.39,"c":9.7,"v":86200},{"d":"2013-02-13","o":9.73,"h":9.84,"l":9.59,"c":9.68,"v":62400},{"d":"2013-02-14","o":9.78,"h":9.91,"l":9.5,"c":9.51,"v":112600},{"d":"2013-02-15","o":9.57,"h":9.82,"l":9.12,"c":9.8,"v":191400},{"d":"2013-02-19","o":9.85,"h":10.18,"l":9.71,"c":9.87,"v":46300},{"d":"2013-02-20","o":9.91,"h":10.01,"l":9.32,"c":9.49,"v":166600},{"d":"2013-02-21","o":9.44,"h":9.46,"l":9.15,"c":9.31,"v":126700},{"d":"2013-02-22","o":9.3,"h":9.7,"l":9.29,"c":9.49,"v":141600},{"d":"2013-02-25","o":9.59,"h":9.96,"l":9.59,"c":9.59,"v":67200},{"d":"2013-02-26","o":9.68,"h":9.84,"l":9.62,"c":9.74,"v":45600},{"d":"2013-02-27","o":9.78,"h":9.98,"l":9.63,"c":9.75,"v":64400},{"d":"2013-02-28","o":9.72,"h":10.09,"l":9.66,"c":9.96,"v":77800},{"d":"2013-03-01","o":9.86,"h":10.64,"l":9.83,"c":10.58,"v":104100},{"d":"2013-03-04","o":10.59,"h":10.59,"l":9.98,"c":10.15,"v":129000},{"d":"2013-03-05","o":10.3,"h":10.65,"l":10.2,"c":10.58,"v":86200},{"d":"2013-03-06","o":10.66,"h":11.67,"l":10.62,"c":11.54,"v":192800},{"d":"2013-03-07","o":11.82,"h":12.18,"l":11.25,"c":11.97,"v":266400},{"d":"2013-03-08","o":13.45,"h":14.73,"l":13,"c":13.58,"v":1745600},{"d":"2013-03-11","o":14,"h":14.38,"l":13.31,"c":13.74,"v":523400},{"d":"2013-03-12","o":13.85,"h":13.9,"l":12.42,"c":12.79,"v":547700},{"d":"2013-03-13","o":12.85,"h":13.65,"l":12.61,"c":13.31,"v":231200},{"d":"2013-03-14","o":13.28,"h":14,"l":12.95,"c":13.9,"v":222200},{"d":"2013-03-15","o":13.96,"h":13.99,"l":13.34,"c":13.49,"v":171300},{"d":"2013-03-18","o":13.42,"h":13.71,"l":12.03,"c":12.35,"v":597000},{"d":"2013-03-19","o":12.46,"h":12.85,"l":12.26,"c":12.62,"v":296000},{"d":"2013-03-20","o":12.77,"h":13.35,"l":12.61,"c":12.94,"v":261900},{"d":"2013-03-21","o":12.86,"h":13.04,"l":12.61,"c":12.95,"v":110900},{"d":"2013-03-22","o":12.99,"h":13.25,"l":12.78,"c":12.9,"v":196400},{"d":"2013-03-25","o":13.4,"h":14.63,"l":13.2,"c":14.13,"v":887500},{"d":"2013-03-26","o":14.37,"h":15.47,"l":14.25,"c":15.04,"v":1171700},{"d":"2013-03-27","o":15.19,"h":15.26,"l":14.51,"c":14.79,"v":601000},{"d":"2013-03-28","o":14.76,"h":15.91,"l":14.72,"c":15.66,"v":853800},{"d":"2013-04-01","o":15.91,"h":16,"l":14.56,"c":14.87,"v":795000},{"d":"2013-04-02","o":15.14,"h":15.54,"l":14.82,"c":14.94,"v":276600},{"d":"2013-04-03","o":14.96,"h":15.04,"l":13.2,"c":13.7,"v":1008700},{"d":"2013-04-04","o":13.85,"h":14.92,"l":13.8,"c":14.55,"v":607600},{"d":"2013-04-05","o":14.24,"h":14.55,"l":13.76,"c":14,"v":383900},{"d":"2013-04-08","o":13.81,"h":14.45,"l":13.75,"c":14.36,"v":533200},{"d":"2013-04-09","o":14.31,"h":14.36,"l":14,"c":14.17,"v":375500},{"d":"2013-04-10","o":14.18,"h":14.3,"l":13.73,"c":13.98,"v":619800},{"d":"2013-04-11","o":13.98,"h":13.98,"l":13.03,"c":13.3,"v":741200},{"d":"2013-04-12","o":13.3,"h":14.08,"l":13.1,"c":13.99,"v":451800},{"d":"2013-04-15","o":13.99,"h":13.99,"l":12.8,"c":12.91,"v":520400},{"d":"2013-04-16","o":13.09,"h":13.8,"l":13.01,"c":13.74,"v":332700},{"d":"2013-04-17","o":13.69,"h":13.7,"l":12.81,"c":13,"v":517100},{"d":"2013-04-18","o":13.1,"h":13.15,"l":12.11,"c":12.42,"v":476000},{"d":"2013-04-19","o":12.6,"h":13.39,"l":12.6,"c":13.31,"v":390100},{"d":"2013-04-22","o":13.41,"h":13.68,"l":12.67,"c":12.96,"v":237300},{"d":"2013-04-23","o":13.01,"h":13.19,"l":12.83,"c":12.99,"v":359900},{"d":"2013-04-24","o":12.99,"h":13.1,"l":12.5,"c":12.99,"v":254000},{"d":"2013-04-25","o":12.8,"h":14.1,"l":12.8,"c":13.91,"v":1149700},{"d":"2013-04-26","o":13.9,"h":14.08,"l":13.49,"c":13.74,"v":422200},{"d":"2013-04-29","o":13.76,"h":14.47,"l":13.75,"c":14.19,"v":727300},{"d":"2013-04-30","o":14.27,"h":14.5,"l":13.59,"c":13.7,"v":474400},{"d":"2013-05-01","o":13.65,"h":13.74,"l":12.94,"c":13.44,"v":602400},{"d":"2013-05-02","o":13.59,"h":13.96,"l":13.41,"c":13.9,"v":304300},{"d":"2013-05-03","o":14,"h":14.37,"l":13.67,"c":13.96,"v":390600},{"d":"2013-05-06","o":14.06,"h":15.09,"l":13.99,"c":14.7,"v":1445200},{"d":"2013-05-07","o":14.65,"h":14.7,"l":13.2,"c":13.77,"v":1193400},{"d":"2013-05-08","o":13.73,"h":13.92,"l":13.5,"c":13.79,"v":281100},{"d":"2013-05-09","o":13.7,"h":14.05,"l":13.52,"c":13.81,"v":252300},{"d":"2013-05-10","o":13.88,"h":14.47,"l":13.75,"c":14.33,"v":475900},{"d":"2013-05-13","o":14.7,"h":15.89,"l":14.64,"c":15.12,"v":2126800},{"d":"2013-05-14","o":15.12,"h":15.5,"l":14.09,"c":14.15,"v":1688600},{"d":"2013-05-15","o":14.11,"h":15.25,"l":14.11,"c":15.21,"v":952900},{"d":"2013-05-16","o":15.11,"h":15.4,"l":14.75,"c":15.19,"v":579500},{"d":"2013-05-17","o":15.37,"h":15.5,"l":15.06,"c":15.24,"v":533700},{"d":"2013-05-20","o":16.01,"h":17.39,"l":15.76,"c":16.79,"v":3108100},{"d":"2013-05-21","o":17.5,"h":17.9,"l":16.32,"c":16.9,"v":2062900},{"d":"2013-05-22","o":17.56,"h":17.56,"l":15.25,"c":15.72,"v":1940100},{"d":"2013-05-23","o":14.92,"h":16.68,"l":14.33,"c":16.19,"v":1526500},{"d":"2013-05-24","o":16.04,"h":16.36,"l":15.3,"c":15.49,"v":968400},{"d":"2013-05-28","o":16.15,"h":16.63,"l":15.4,"c":15.67,"v":1776500},{"d":"2013-05-29","o":15.57,"h":16.38,"l":15.3,"c":16.29,"v":796000},{"d":"2013-05-30","o":16.29,"h":16.69,"l":16.02,"c":16.17,"v":810600},{"d":"2013-05-31","o":16.1,"h":16.5,"l":15.9,"c":16.17,"v":785700},{"d":"2013-06-03","o":16.25,"h":16.57,"l":14.55,"c":15.71,"v":1601000},{"d":"2013-06-04","o":15.66,"h":16.32,"l":15.51,"c":16.19,"v":1162000},{"d":"2013-06-05","o":17.35,"h":17.74,"l":16.3,"c":16.65,"v":4063100},{"d":"2013-06-06","o":16.65,"h":17.2,"l":15.72,"c":16.35,"v":1457100},{"d":"2013-06-07","o":16.49,"h":16.63,"l":15.83,"c":16.53,"v":1149100},{"d":"2013-06-10","o":16.76,"h":17.45,"l":16.6,"c":17.4,"v":1741800},{"d":"2013-06-11","o":17.21,"h":18.21,"l":16.75,"c":17.44,"v":2011700},{"d":"2013-06-12","o":17.59,"h":17.75,"l":16.63,"c":17.04,"v":1223100},{"d":"2013-06-13","o":16.9,"h":17.28,"l":16.53,"c":17.04,"v":659800},{"d":"2013-06-14","o":17.06,"h":17.75,"l":16.9,"c":17.47,"v":819300},{"d":"2013-06-17","o":17.85,"h":18.2,"l":17.6,"c":18.14,"v":1710600},{"d":"2013-06-18","o":18.29,"h":18.58,"l":17.62,"c":17.91,"v":1338000},{"d":"2013-06-19","o":18.05,"h":18.48,"l":17.7,"c":18.16,"v":896600},{"d":"2013-06-20","o":17.89,"h":17.9,"l":16.6,"c":16.93,"v":1774000},{"d":"2013-06-21","o":16.99,"h":17.33,"l":16.26,"c":17.07,"v":1161300},{"d":"2013-06-24","o":16.55,"h":16.55,"l":15.5,"c":15.95,"v":1851900},{"d":"2013-06-25","o":16.12,"h":16.49,"l":16,"c":16.47,"v":900700},{"d":"2013-06-26","o":16.7,"h":16.84,"l":16.37,"c":16.41,"v":702700},{"d":"2013-06-27","o":16.5,"h":16.73,"l":16.01,"c":16.18,"v":796300},{"d":"2013-06-28","o":16.07,"h":16.9,"l":16.03,"c":16.83,"v":2523100},{"d":"2013-07-01","o":16.95,"h":17.38,"l":16.85,"c":16.97,"v":1132900},{"d":"2013-07-02","o":16.96,"h":17.48,"l":16.85,"c":16.89,"v":724700},{"d":"2013-07-03","o":16.75,"h":17.1,"l":16.52,"c":17.07,"v":249600},{"d":"2013-07-05","o":17.37,"h":17.48,"l":16.98,"c":17.23,"v":531000},{"d":"2013-07-08","o":17.3,"h":17.34,"l":16.81,"c":16.98,"v":573600},{"d":"2013-07-09","o":17.14,"h":17.17,"l":16.8,"c":16.9,"v":452800},{"d":"2013-07-10","o":16.89,"h":17.04,"l":16.5,"c":16.89,"v":583500},{"d":"2013-07-11","o":17.16,"h":17.99,"l":17.06,"c":17.8,"v":1135900},{"d":"2013-07-12","o":17.96,"h":18.1,"l":17.6,"c":17.79,"v":831000},{"d":"2013-07-15","o":17.9,"h":18.03,"l":17.4,"c":17.87,"v":777500},{"d":"2013-07-16","o":17.99,"h":18.04,"l":17.55,"c":17.65,"v":714000},{"d":"2013-07-17","o":17.74,"h":19.3,"l":17.66,"c":19.24,"v":1995800},{"d":"2013-07-18","o":19.38,"h":19.44,"l":18.45,"c":18.59,"v":1624500},{"d":"2013-07-19","o":18.49,"h":18.98,"l":18.01,"c":18.96,"v":947200},{"d":"2013-07-22","o":18.77,"h":19.33,"l":18.76,"c":19.24,"v":933800},{"d":"2013-07-23","o":19.23,"h":19.32,"l":18.59,"c":18.72,"v":637600},{"d":"2013-07-24","o":18.75,"h":18.99,"l":18.12,"c":18.24,"v":609600},{"d":"2013-07-25","o":18.16,"h":18.65,"l":18.1,"c":18.46,"v":360700},{"d":"2013-07-26","o":18.25,"h":18.46,"l":18.12,"c":18.36,"v":313100},{"d":"2013-07-29","o":18.35,"h":18.35,"l":17.3,"c":17.52,"v":1330500},{"d":"2013-07-30","o":17.5,"h":17.53,"l":16.03,"c":16.14,"v":2276500},{"d":"2013-07-31","o":15.96,"h":16.85,"l":15.54,"c":16.6,"v":1390200},{"d":"2013-08-01","o":16.66,"h":16.89,"l":15.6,"c":16.03,"v":1871200},{"d":"2013-08-02","o":15.99,"h":16.79,"l":15.66,"c":16.75,"v":955100},{"d":"2013-08-05","o":16.73,"h":17.24,"l":16.45,"c":16.83,"v":730800},{"d":"2013-08-06","o":16.82,"h":16.87,"l":15.9,"c":16.05,"v":864500},{"d":"2013-08-07","o":15.9,"h":16.13,"l":15.61,"c":15.95,"v":779100},{"d":"2013-08-08","o":16.09,"h":16.76,"l":16.02,"c":16.6,"v":988700},{"d":"2013-08-09","o":16.59,"h":17.1,"l":16.58,"c":16.82,"v":843700},{"d":"2013-08-12","o":16.74,"h":17.42,"l":16.6,"c":16.98,"v":753700},{"d":"2013-08-13","o":17.09,"h":17.36,"l":16.76,"c":16.85,"v":533700},{"d":"2013-08-14","o":16.8,"h":17.06,"l":16.37,"c":16.89,"v":610600},{"d":"2013-08-15","o":16.63,"h":16.65,"l":16,"c":16.02,"v":934700},{"d":"2013-08-16","o":15.95,"h":16.35,"l":15.75,"c":16.01,"v":752200},{"d":"2013-08-19","o":15.9,"h":16.01,"l":15.56,"c":15.58,"v":600700},{"d":"2013-08-20","o":15.57,"h":16.22,"l":15.56,"c":16.12,"v":587500},{"d":"2013-08-21","o":16.08,"h":16.12,"l":15.04,"c":15.11,"v":1432000},{"d":"2013-08-22","o":15.17,"h":15.32,"l":14.58,"c":14.88,"v":1041900},{"d":"2013-08-23","o":14.89,"h":15.29,"l":13.89,"c":15.05,"v":1492700},{"d":"2013-08-26","o":14.75,"h":15.4,"l":13.25,"c":13.42,"v":3334700},{"d":"2013-08-27","o":13.16,"h":14.67,"l":13.16,"c":14.56,"v":1416900},{"d":"2013-08-28","o":14.48,"h":14.91,"l":14.1,"c":14.38,"v":558200},{"d":"2013-08-29","o":14.28,"h":14.91,"l":14.28,"c":14.81,"v":588100},{"d":"2013-08-30","o":14.8,"h":14.86,"l":14.31,"c":14.34,"v":461900},{"d":"2013-09-03","o":14.48,"h":14.95,"l":14.48,"c":14.81,"v":459100},{"d":"2013-09-04","o":14.96,"h":15.2,"l":14.71,"c":15.2,"v":531200},{"d":"2013-09-05","o":15.49,"h":15.75,"l":15.1,"c":15.34,"v":1596000},{"d":"2013-09-06","o":16.98,"h":17.69,"l":16.25,"c":16.66,"v":5171700},{"d":"2013-09-09","o":16.7,"h":18,"l":16.7,"c":17.66,"v":2721500},{"d":"2013-09-10","o":17.95,"h":18.08,"l":17.16,"c":17.87,"v":1556700},{"d":"2013-09-11","o":17.87,"h":17.95,"l":17.33,"c":17.72,"v":857400},{"d":"2013-09-12","o":17.7,"h":18,"l":17.42,"c":17.44,"v":946600},{"d":"2013-09-13","o":17.42,"h":17.98,"l":17.21,"c":17.83,"v":894100},{"d":"2013-09-16","o":18.05,"h":18.35,"l":17.66,"c":17.8,"v":960000},{"d":"2013-09-17","o":17.8,"h":18.16,"l":17.7,"c":17.99,"v":755800},{"d":"2013-09-18","o":17.94,"h":18.26,"l":17.75,"c":17.89,"v":727900},{"d":"2013-09-19","o":17.9,"h":18.09,"l":17.57,"c":17.72,"v":490000},{"d":"2013-09-20","o":17.72,"h":18.17,"l":17.57,"c":17.88,"v":689900},{"d":"2013-09-23","o":17.89,"h":18.14,"l":17.54,"c":17.8,"v":519700},{"d":"2013-09-24","o":17.75,"h":17.91,"l":16.91,"c":17.62,"v":868500},{"d":"2013-09-25","o":17.81,"h":19.5,"l":17.73,"c":19.11,"v":2948400},{"d":"2013-09-26","o":19.6,"h":19.8,"l":18.83,"c":19.52,"v":2708400},{"d":"2013-09-27","o":19.55,"h":19.55,"l":18.92,"c":19.21,"v":1151800},{"d":"2013-09-30","o":19.05,"h":19.78,"l":18.5,"c":19.52,"v":1163100},{"d":"2013-10-01","o":19.63,"h":20.9,"l":19.01,"c":20.57,"v":2555600},{"d":"2013-10-02","o":20.39,"h":20.72,"l":19.9,"c":19.99,"v":1388100},{"d":"2013-10-03","o":20.15,"h":20.16,"l":19.05,"c":19.55,"v":1395300},{"d":"2013-10-04","o":19.55,"h":20.05,"l":19.48,"c":19.98,"v":908800},{"d":"2013-10-07","o":19.87,"h":20.48,"l":19.65,"c":19.68,"v":1026000},{"d":"2013-10-08","o":19.75,"h":20.29,"l":18.3,"c":19.11,"v":1850400},{"d":"2013-10-09","o":18.89,"h":19.15,"l":17.55,"c":18.09,"v":1446800},{"d":"2013-10-10","o":18.52,"h":19.7,"l":18.52,"c":19.45,"v":1032100},{"d":"2013-10-11","o":19.54,"h":20.19,"l":19.43,"c":19.76,"v":1003400},{"d":"2013-10-14","o":19.62,"h":20.07,"l":19.44,"c":19.75,"v":507900},{"d":"2013-10-15","o":19.92,"h":20.33,"l":19.74,"c":20.26,"v":1058500},{"d":"2013-10-16","o":20.43,"h":21.08,"l":20.21,"c":21.03,"v":1413300},{"d":"2013-10-17","o":21.54,"h":22.5,"l":21.17,"c":21.86,"v":2061400},{"d":"2013-10-18","o":21.93,"h":22,"l":21.17,"c":21.63,"v":1304200},{"d":"2013-10-21","o":21.82,"h":22.59,"l":21.71,"c":22.26,"v":1005300},{"d":"2013-10-22","o":22.48,"h":22.67,"l":21.4,"c":21.68,"v":923300},{"d":"2013-10-23","o":21.71,"h":21.72,"l":20.8,"c":21.23,"v":724800},{"d":"2013-10-24","o":21.41,"h":21.92,"l":21.23,"c":21.6,"v":616600},{"d":"2013-10-25","o":21.76,"h":21.77,"l":20.5,"c":20.74,"v":884800},{"d":"2013-10-28","o":20.83,"h":21.39,"l":20.8,"c":21.07,"v":651100},{"d":"2013-10-29","o":21.09,"h":21.58,"l":21.03,"c":21.5,"v":416000},{"d":"2013-10-30","o":21,"h":21.05,"l":19.2,"c":19.91,"v":2086900},{"d":"2013-10-31","o":20.04,"h":20.81,"l":19.95,"c":20.55,"v":718800},{"d":"2013-11-01","o":20.48,"h":20.6,"l":19.9,"c":20.12,"v":763400},{"d":"2013-11-04","o":20.3,"h":21,"l":20.14,"c":20.97,"v":576400},{"d":"2013-11-05","o":20.89,"h":21.37,"l":20.53,"c":20.58,"v":674100},{"d":"2013-11-06","o":20.8,"h":21.14,"l":20.43,"c":20.61,"v":517500},{"d":"2013-11-07","o":20.69,"h":21.08,"l":19.57,"c":19.7,"v":952500},{"d":"2013-11-08","o":19.64,"h":20.8,"l":19.55,"c":20.54,"v":747900},{"d":"2013-11-11","o":20.7,"h":21.92,"l":20.68,"c":21.85,"v":948700},{"d":"2013-11-12","o":21.67,"h":21.84,"l":21.26,"c":21.51,"v":616700},{"d":"2013-11-13","o":21.34,"h":22.4,"l":21.34,"c":22.32,"v":684400},{"d":"2013-11-14","o":22.32,"h":22.37,"l":21.51,"c":21.78,"v":589500},{"d":"2013-11-15","o":21.88,"h":22.32,"l":21.61,"c":22.29,"v":454200},{"d":"2013-11-18","o":22.4,"h":23.05,"l":21.85,"c":21.97,"v":1126300},{"d":"2013-11-19","o":21.97,"h":22.57,"l":21.31,"c":21.55,"v":651400},{"d":"2013-11-20","o":21.63,"h":21.99,"l":21.31,"c":21.54,"v":360400},{"d":"2013-11-21","o":21.82,"h":23.05,"l":21.76,"c":22.94,"v":800500},{"d":"2013-11-22","o":22.94,"h":22.96,"l":22.2,"c":22.45,"v":513600},{"d":"2013-11-25","o":22.5,"h":23.96,"l":22.46,"c":23.79,"v":1095900},{"d":"2013-11-26","o":23.74,"h":24.75,"l":23.38,"c":24.42,"v":1230100},{"d":"2013-11-27","o":24.52,"h":25.12,"l":24.2,"c":24.79,"v":1001100},{"d":"2013-11-29","o":24.96,"h":25.1,"l":24.5,"c":24.8,"v":331700},{"d":"2013-12-02","o":24.8,"h":24.86,"l":23.3,"c":23.69,"v":1179100},{"d":"2013-12-03","o":24,"h":24,"l":23.29,"c":23.57,"v":898400},{"d":"2013-12-04","o":23.6,"h":24.25,"l":23.11,"c":24.02,"v":714900},{"d":"2013-12-05","o":24.13,"h":25.08,"l":23.84,"c":23.98,"v":1958100},{"d":"2013-12-06","o":25.2,"h":25.3,"l":23.55,"c":24.72,"v":1463600},{"d":"2013-12-09","o":24.8,"h":25.69,"l":24.72,"c":24.94,"v":860500},{"d":"2013-12-10","o":25,"h":25.1,"l":23.92,"c":24.96,"v":1214200},{"d":"2013-12-11","o":25,"h":25.09,"l":23.64,"c":23.72,"v":1150500},{"d":"2013-12-12","o":24,"h":24.75,"l":23.9,"c":24.5,"v":1033200},{"d":"2013-12-13","o":24.56,"h":25.11,"l":24.5,"c":24.81,"v":839600},{"d":"2013-12-16","o":25.05,"h":25.41,"l":24.69,"c":24.73,"v":1050300},{"d":"2013-12-17","o":24.43,"h":25.1,"l":24.43,"c":24.84,"v":693300},{"d":"2013-12-18","o":24.86,"h":25.07,"l":24.13,"c":24.99,"v":473600},{"d":"2013-12-19","o":25,"h":25.49,"l":24.61,"c":25.07,"v":710200},{"d":"2013-12-20","o":25.55,"h":28.83,"l":25.55,"c":27.94,"v":3823300},{"d":"2013-12-23","o":29.24,"h":29.42,"l":28.52,"c":28.96,"v":1534300},{"d":"2013-12-24","o":28.97,"h":29.45,"l":27.77,"c":28.79,"v":1144500},{"d":"2013-12-26","o":29.2,"h":30.99,"l":28.9,"c":30.65,"v":1663200},{"d":"2013-12-27","o":30.95,"h":32.82,"l":30.77,"c":31.89,"v":2067300},{"d":"2013-12-30","o":32.56,"h":32.59,"l":31.1,"c":32.08,"v":1492900},{"d":"2013-12-31","o":32.4,"h":34.21,"l":32.2,"c":33.89,"v":1839400},{"d":"2014-01-02","o":33.98,"h":34,"l":32.25,"c":33.07,"v":2018700},{"d":"2014-01-03","o":33.11,"h":34.45,"l":33.09,"c":34.21,"v":1618900},{"d":"2014-01-06","o":34.94,"h":35.02,"l":33.94,"c":34.06,"v":1983000},{"d":"2014-01-07","o":34.56,"h":36.49,"l":34.1,"c":35.61,"v":2232000},{"d":"2014-01-08","o":34.73,"h":34.85,"l":30.88,"c":32.46,"v":5697700},{"d":"2014-01-09","o":32.63,"h":33.28,"l":31.76,"c":32.17,"v":1874800},{"d":"2014-01-10","o":31.34,"h":31.98,"l":28.13,"c":29.31,"v":4259400},{"d":"2014-01-13","o":30.01,"h":30.38,"l":28.77,"c":28.99,"v":1962000},{"d":"2014-01-14","o":29.6,"h":32.4,"l":29.6,"c":31.71,"v":2543100},{"d":"2014-01-15","o":32.51,"h":33,"l":30.72,"c":32.03,"v":1981900},{"d":"2014-01-16","o":32.12,"h":33.2,"l":32.09,"c":32.42,"v":1823200},{"d":"2014-01-17","o":32.7,"h":33.48,"l":31.37,"c":31.9,"v":1806300},{"d":"2014-01-21","o":32.75,"h":32.84,"l":31.44,"c":32.25,"v":1229300},{"d":"2014-01-22","o":32.5,"h":32.5,"l":31.51,"c":32.01,"v":751000},{"d":"2014-01-23","o":31.58,"h":31.92,"l":30.53,"c":31.06,"v":1063600},{"d":"2014-01-24","o":30.87,"h":31.05,"l":29.55,"c":29.79,"v":1060100},{"d":"2014-01-27","o":29.61,"h":31.6,"l":29.29,"c":31.2,"v":1275600},{"d":"2014-01-28","o":31.37,"h":31.89,"l":30.76,"c":31.37,"v":794100},{"d":"2014-01-29","o":31.65,"h":32.48,"l":30.75,"c":31.87,"v":1015600},{"d":"2014-01-30","o":32.47,"h":33.1,"l":32.2,"c":32.41,"v":832200},{"d":"2014-01-31","o":31.29,"h":32.65,"l":31.06,"c":32.03,"v":718800},{"d":"2014-02-03","o":32.11,"h":32.48,"l":30.06,"c":30.38,"v":1116200},{"d":"2014-02-04","o":30.5,"h":30.78,"l":29.27,"c":29.54,"v":1106400},{"d":"2014-02-05","o":29.4,"h":29.46,"l":24.69,"c":27.09,"v":4840200},{"d":"2014-02-06","o":27.1,"h":27.15,"l":25.5,"c":25.95,"v":1708900},{"d":"2014-02-07","o":25.76,"h":28.58,"l":25.75,"c":27.27,"v":1866600},{"d":"2014-02-10","o":27.4,"h":28.46,"l":27.32,"c":28.11,"v":1485800},{"d":"2014-02-11","o":28.64,"h":29.87,"l":28.4,"c":29.46,"v":1870000},{"d":"2014-02-12","o":29.93,"h":30.8,"l":28.68,"c":28.91,"v":1159400},{"d":"2014-02-13","o":28.64,"h":29.96,"l":27.81,"c":29.9,"v":1141300},{"d":"2014-02-14","o":29.96,"h":30.39,"l":29.4,"c":29.97,"v":720500},{"d":"2014-02-18","o":30.24,"h":31.43,"l":29.82,"c":31.26,"v":1198900},{"d":"2014-02-19","o":31.58,"h":32.46,"l":30.5,"c":30.88,"v":1249700},{"d":"2014-02-20","o":30.66,"h":31.91,"l":30.33,"c":31.65,"v":848500},{"d":"2014-02-21","o":32,"h":32.7,"l":31.65,"c":31.84,"v":1183500},{"d":"2014-02-24","o":32.06,"h":32.25,"l":31.55,"c":31.57,"v":811200},{"d":"2014-02-25","o":31.8,"h":32.41,"l":30.75,"c":31.09,"v":1088400},{"d":"2014-02-26","o":31.58,"h":33.25,"l":31.26,"c":32.52,"v":1204500},{"d":"2014-02-27","o":32.64,"h":34.09,"l":32.64,"c":33.91,"v":1215400},{"d":"2014-02-28","o":34.01,"h":34.76,"l":32.2,"c":33.45,"v":1436100},{"d":"2014-03-03","o":32.69,"h":33.45,"l":31.68,"c":33.1,"v":1463100},{"d":"2014-03-04","o":33.4,"h":34.93,"l":33.4,"c":34.85,"v":1751300},{"d":"2014-03-05","o":34.85,"h":35.38,"l":33.41,"c":34.68,"v":1866800},{"d":"2014-03-06","o":35,"h":35.1,"l":33.51,"c":34.03,"v":2111100},{"d":"2014-03-07","o":33.16,"h":34.5,"l":30.6,"c":31.5,"v":2521700},{"d":"2014-03-10","o":31.37,"h":32.31,"l":30.51,"c":31.25,"v":998400},{"d":"2014-03-11","o":31.14,"h":31.55,"l":28.88,"c":29.29,"v":2089100},{"d":"2014-03-12","o":29.19,"h":30.34,"l":29,"c":29.67,"v":1210800},{"d":"2014-03-13","o":29.72,"h":30.3,"l":27.85,"c":28.68,"v":1587600},{"d":"2014-03-14","o":28.25,"h":28.93,"l":27.4,"c":27.91,"v":1093300},{"d":"2014-03-17","o":28.12,"h":28.9,"l":28.04,"c":28.17,"v":704700},{"d":"2014-03-18","o":28,"h":29.67,"l":27.87,"c":29.65,"v":790800},{"d":"2014-03-19","o":29.65,"h":30.09,"l":28.32,"c":28.69,"v":819600},{"d":"2014-03-20","o":28.72,"h":30.34,"l":28.68,"c":29.04,"v":980700},{"d":"2014-03-21","o":29.43,"h":29.58,"l":27.76,"c":27.88,"v":1078900},{"d":"2014-03-24","o":28.36,"h":28.76,"l":27.15,"c":27.77,"v":1169900},{"d":"2014-03-25","o":28.26,"h":29,"l":28.05,"c":28.71,"v":946700},{"d":"2014-03-26","o":28.97,"h":29.36,"l":26.78,"c":26.84,"v":1254500},{"d":"2014-03-27","o":26.75,"h":27.5,"l":25.56,"c":26.24,"v":1185000},{"d":"2014-03-28","o":26.29,"h":27.02,"l":25.93,"c":26.37,"v":829300},{"d":"2014-03-31","o":26.57,"h":27.25,"l":26.4,"c":26.71,"v":891200},{"d":"2014-04-01","o":27,"h":27.31,"l":26.29,"c":26.84,"v":1046300},{"d":"2014-04-02","o":26.72,"h":27.15,"l":26.1,"c":26.56,"v":1202400},{"d":"2014-04-03","o":26.66,"h":28.71,"l":26.66,"c":27.23,"v":1380300},{"d":"2014-04-04","o":27.59,"h":28.13,"l":26.09,"c":27.04,"v":1598200},{"d":"2014-04-07","o":26.52,"h":27.49,"l":25.88,"c":26.41,"v":1141500},{"d":"2014-04-08","o":26.52,"h":27.09,"l":26.07,"c":26.81,"v":796700},{"d":"2014-04-09","o":26.84,"h":27.48,"l":26.75,"c":27.39,"v":642700},{"d":"2014-04-10","o":28,"h":28.07,"l":26.7,"c":27.14,"v":867000},{"d":"2014-04-11","o":26.51,"h":27.06,"l":25.71,"c":26.39,"v":850600},{"d":"2014-04-14","o":26.36,"h":26.97,"l":26,"c":26.39,"v":509800},{"d":"2014-04-15","o":26.35,"h":27.03,"l":25.6,"c":26.85,"v":791000},{"d":"2014-04-16","o":27.08,"h":27.32,"l":26.18,"c":26.66,"v":736000},{"d":"2014-04-17","o":26.82,"h":27.85,"l":26.7,"c":27.24,"v":937500},{"d":"2014-04-21","o":27.24,"h":27.47,"l":26.55,"c":27.42,"v":784000},{"d":"2014-04-22","o":27.43,"h":28.39,"l":27.4,"c":27.9,"v":858600},{"d":"2014-04-23","o":28.43,"h":28.43,"l":27.26,"c":27.8,"v":723300},{"d":"2014-04-24","o":28,"h":28.2,"l":27.05,"c":27.65,"v":460100},{"d":"2014-04-25","o":27.42,"h":27.62,"l":26.19,"c":26.34,"v":671900},{"d":"2014-04-28","o":26.37,"h":26.75,"l":24.63,"c":25.28,"v":1161100},{"d":"2014-04-29","o":25.5,"h":25.9,"l":24.87,"c":25.46,"v":553800},{"d":"2014-04-30","o":25.19,"h":25.57,"l":24.47,"c":24.85,"v":938700},{"d":"2014-05-01","o":24.9,"h":25.58,"l":24.61,"c":24.83,"v":793500},{"d":"2014-05-02","o":25.05,"h":25.22,"l":24.55,"c":24.74,"v":478100},{"d":"2014-05-05","o":24.5,"h":24.7,"l":22.49,"c":23.81,"v":2010900},{"d":"2014-05-06","o":23.52,"h":23.88,"l":22.84,"c":23.01,"v":697300},{"d":"2014-05-07","o":23,"h":23.37,"l":21.91,"c":22.87,"v":1028100},{"d":"2014-05-08","o":22.73,"h":23.3,"l":22.1,"c":22.27,"v":894800},{"d":"2014-05-09","o":22.13,"h":22.66,"l":21.6,"c":22.49,"v":548100},{"d":"2014-05-12","o":22.44,"h":23.53,"l":22.39,"c":23.34,"v":656800},{"d":"2014-05-13","o":23.37,"h":24.34,"l":23.34,"c":23.81,"v":834000},{"d":"2014-05-14","o":23.87,"h":24.6,"l":23.47,"c":23.51,"v":438200},{"d":"2014-05-15","o":23.41,"h":23.84,"l":23.19,"c":23.68,"v":473600},{"d":"2014-05-16","o":23.82,"h":24.4,"l":23.55,"c":24.05,"v":452000},{"d":"2014-05-19","o":24.36,"h":25.19,"l":23.97,"c":24.78,"v":747300},{"d":"2014-05-20","o":24.18,"h":24.5,"l":23.09,"c":23.24,"v":1218000},{"d":"2014-05-21","o":23.34,"h":24.27,"l":23.1,"c":24.17,"v":591100},{"d":"2014-05-22","o":24.19,"h":25.35,"l":24.15,"c":25.12,"v":711100},{"d":"2014-05-23","o":25.07,"h":25.95,"l":25.03,"c":25.9,"v":582300},{"d":"2014-05-27","o":25.9,"h":26.9,"l":25.88,"c":26.51,"v":782700},{"d":"2014-05-28","o":26.42,"h":26.88,"l":26.23,"c":26.68,"v":583800},{"d":"2014-05-29","o":26.92,"h":26.97,"l":26.45,"c":26.58,"v":582300},{"d":"2014-05-30","o":26.56,"h":26.76,"l":25.54,"c":25.94,"v":602800},{"d":"2014-06-02","o":26,"h":26.35,"l":24.62,"c":24.91,"v":949100},{"d":"2014-06-03","o":25.19,"h":25.19,"l":24.12,"c":24.65,"v":1704200},{"d":"2014-06-04","o":25.56,"h":25.67,"l":24.17,"c":24.87,"v":1580500},{"d":"2014-06-05","o":24.86,"h":26.07,"l":24.62,"c":25.8,"v":945800},{"d":"2014-06-06","o":25.86,"h":26.67,"l":25.81,"c":26.61,"v":860200},{"d":"2014-06-09","o":26.51,"h":27,"l":26.34,"c":26.72,"v":691000},{"d":"2014-06-10","o":26.48,"h":26.53,"l":25.51,"c":26.45,"v":752500},{"d":"2014-06-11","o":26.38,"h":26.95,"l":26.11,"c":26.79,"v":849600},{"d":"2014-06-12","o":26.81,"h":27.5,"l":26.53,"c":26.94,"v":1028800},{"d":"2014-06-13","o":27.03,"h":27.2,"l":26.35,"c":26.8,"v":391500},{"d":"2014-06-16","o":26.55,"h":27.6,"l":26.53,"c":27.56,"v":798600},{"d":"2014-06-17","o":27.56,"h":28.94,"l":27.51,"c":28.91,"v":1136300},{"d":"2014-06-18","o":28.88,"h":29,"l":27.92,"c":28.93,"v":730600},{"d":"2014-06-19","o":28.93,"h":29.52,"l":28.59,"c":29.21,"v":828800},{"d":"2014-06-20","o":29.21,"h":30.29,"l":29.15,"c":29.74,"v":1402100},{"d":"2014-06-23","o":29.9,"h":30.5,"l":29.51,"c":30.44,"v":1103000},{"d":"2014-06-24","o":30.45,"h":33.25,"l":30.31,"c":31.27,"v":3749200},{"d":"2014-06-25","o":31.53,"h":32.35,"l":30.76,"c":32.3,"v":2815400},{"d":"2014-06-26","o":32.5,"h":32.5,"l":30.2,"c":31.04,"v":2556700},{"d":"2014-06-27","o":30.8,"h":31.2,"l":30.22,"c":31.11,"v":2366700},{"d":"2014-06-30","o":31.6,"h":31.6,"l":30.6,"c":31.18,"v":1076500},{"d":"2014-07-01","o":31.49,"h":32.5,"l":31.15,"c":31.53,"v":1780900},{"d":"2014-07-02","o":31.66,"h":33.48,"l":31.56,"c":32.97,"v":2313000},{"d":"2014-07-03","o":33.81,"h":33.81,"l":32.21,"c":32.64,"v":937200},{"d":"2014-07-07","o":32.52,"h":32.63,"l":31.32,"c":31.93,"v":787800},{"d":"2014-07-08","o":31.81,"h":31.81,"l":29.32,"c":30.55,"v":1274100},{"d":"2014-07-09","o":30.55,"h":31.38,"l":29.8,"c":31.32,"v":704700},{"d":"2014-07-10","o":29.59,"h":31.39,"l":29.5,"c":30.83,"v":723200},{"d":"2014-07-11","o":30.71,"h":31,"l":30.42,"c":30.7,"v":335100},{"d":"2014-07-14","o":31.37,"h":31.72,"l":31.08,"c":31.2,"v":444300},{"d":"2014-07-15","o":31.42,"h":31.63,"l":30.05,"c":30.54,"v":569200},{"d":"2014-07-16","o":30.86,"h":30.98,"l":30.05,"c":30.23,"v":365300},{"d":"2014-07-17","o":30,"h":30.11,"l":28.66,"c":29.57,"v":1136600},{"d":"2014-07-18","o":29.53,"h":30.35,"l":29.53,"c":30.01,"v":543300},{"d":"2014-07-21","o":29.81,"h":30.12,"l":29.5,"c":29.61,"v":412500},{"d":"2014-07-22","o":29.81,"h":30.68,"l":29.66,"c":29.95,"v":597400},{"d":"2014-07-23","o":29.96,"h":30.35,"l":29.36,"c":29.64,"v":789300},{"d":"2014-07-24","o":29.7,"h":30.42,"l":29.58,"c":30.27,"v":599500},{"d":"2014-07-25","o":30.01,"h":30.2,"l":29.4,"c":29.49,"v":521500},{"d":"2014-07-28","o":29.61,"h":29.78,"l":27.7,"c":28.5,"v":1118300},{"d":"2014-07-29","o":28.36,"h":29.25,"l":28.33,"c":28.61,"v":773600},{"d":"2014-07-30","o":28.84,"h":30,"l":28.84,"c":29.65,"v":718700},{"d":"2014-07-31","o":29.28,"h":29.8,"l":28.5,"c":28.61,"v":704900},{"d":"2014-08-01","o":28.42,"h":28.85,"l":27.4,"c":28.67,"v":872700},{"d":"2014-08-04","o":28.83,"h":28.88,"l":28.02,"c":28.14,"v":534900},{"d":"2014-08-05","o":27.89,"h":28.59,"l":27.58,"c":28.31,"v":470400},{"d":"2014-08-06","o":27.96,"h":29.16,"l":27.86,"c":28.18,"v":924900},{"d":"2014-08-07","o":28.42,"h":29.39,"l":28.42,"c":28.65,"v":486800},{"d":"2014-08-08","o":28.62,"h":29.14,"l":28.3,"c":28.73,"v":430400},{"d":"2014-08-11","o":28.8,"h":29.54,"l":28.58,"c":29.4,"v":596400},{"d":"2014-08-12","o":29.35,"h":30.22,"l":28.9,"c":29.09,"v":659100},{"d":"2014-08-13","o":29.33,"h":30.17,"l":29.05,"c":29.67,"v":848600},{"d":"2014-08-14","o":29.7,"h":30.28,"l":29.7,"c":29.97,"v":864200},{"d":"2014-08-15","o":30.3,"h":31.31,"l":28.96,"c":29.14,"v":1242300},{"d":"2014-08-18","o":29.56,"h":30.4,"l":29.14,"c":30.11,"v":755700},{"d":"2014-08-19","o":30.07,"h":31.32,"l":30.06,"c":30.77,"v":822200},{"d":"2014-08-20","o":30.57,"h":31.76,"l":30.35,"c":31.26,"v":1014100},{"d":"2014-08-21","o":31.2,"h":31.95,"l":30.89,"c":30.98,"v":772600},{"d":"2014-08-22","o":30.95,"h":31.85,"l":30.12,"c":31.83,"v":990600},{"d":"2014-08-25","o":32,"h":33.26,"l":31.85,"c":33.07,"v":1296700},{"d":"2014-08-26","o":33,"h":34.24,"l":32.16,"c":33.07,"v":1445400},{"d":"2014-08-27","o":33.01,"h":33.29,"l":32.37,"c":33.12,"v":575400},{"d":"2014-08-28","o":32.7,"h":33.32,"l":31.37,"c":32.82,"v":867200},{"d":"2014-08-29","o":32.93,"h":34.3,"l":32.5,"c":34.25,"v":1371700},{"d":"2014-09-02","o":34.5,"h":36.26,"l":34.15,"c":35.25,"v":2505200},{"d":"2014-09-03","o":35.61,"h":36.72,"l":34.2,"c":35.72,"v":2173800},{"d":"2014-09-04","o":35.04,"h":36.09,"l":34.61,"c":35.77,"v":2325200},{"d":"2014-09-05","o":38.37,"h":39.16,"l":36.42,"c":36.9,"v":6960400},{"d":"2014-09-08","o":37.17,"h":39.4,"l":37.17,"c":38.92,"v":3277100},{"d":"2014-09-09","o":39.08,"h":39.8,"l":37.56,"c":37.69,"v":2491300},{"d":"2014-09-10","o":37.71,"h":38,"l":36.06,"c":37.43,"v":1793100},{"d":"2014-09-11","o":37.44,"h":37.78,"l":36.61,"c":37.5,"v":1141000},{"d":"2014-09-12","o":37.66,"h":37.9,"l":36.74,"c":36.87,"v":855300},{"d":"2014-09-15","o":36.98,"h":37.15,"l":34.1,"c":34.42,"v":2293800},{"d":"2014-09-16","o":33.65,"h":37.19,"l":33.35,"c":37.02,"v":1846100},{"d":"2014-09-17","o":37,"h":38.09,"l":36.97,"c":37.55,"v":1288400},{"d":"2014-09-18","o":37.93,"h":40.95,"l":37.78,"c":40.26,"v":4019500},{"d":"2014-09-19","o":40.52,"h":40.9,"l":38.48,"c":38.75,"v":2931100},{"d":"2014-09-22","o":38.94,"h":39.91,"l":38.44,"c":39.59,"v":1532900},{"d":"2014-09-23","o":39.27,"h":42.77,"l":39.04,"c":40.98,"v":2998100},{"d":"2014-09-24","o":41.75,"h":42.46,"l":40.1,"c":41.1,"v":2003500},{"d":"2014-09-25","o":41.1,"h":41.1,"l":39.2,"c":39.73,"v":1499100},{"d":"2014-09-26","o":40.15,"h":42.47,"l":40.1,"c":41.79,"v":2229700},{"d":"2014-09-29","o":41.24,"h":44.5,"l":40.62,"c":44.47,"v":4074800},{"d":"2014-09-30","o":45.5,"h":46.78,"l":43.33,"c":43.67,"v":4558700},{"d":"2014-10-01","o":43.65,"h":44.4,"l":40.28,"c":41.51,"v":3010500},{"d":"2014-10-02","o":41.25,"h":42.15,"l":39.35,"c":42.1,"v":3406900},{"d":"2014-10-03","o":42.75,"h":43.75,"l":42,"c":42.05,"v":1833100},{"d":"2014-10-06","o":43.44,"h":44.48,"l":42.83,"c":43.75,"v":2693400},{"d":"2014-10-07","o":43.35,"h":43.54,"l":41.73,"c":41.79,"v":2056200},{"d":"2014-10-08","o":41.91,"h":43.92,"l":41.45,"c":43.78,"v":1705800},{"d":"2014-10-09","o":43.6,"h":43.77,"l":41.77,"c":41.88,"v":1493100},{"d":"2014-10-10","o":40.7,"h":41,"l":36,"c":36.42,"v":5150700},{"d":"2014-10-13","o":36.55,"h":36.99,"l":33.71,"c":35.24,"v":2943600},{"d":"2014-10-14","o":35.95,"h":36.99,"l":34.81,"c":35.66,"v":1525800},{"d":"2014-10-15","o":35.01,"h":38.86,"l":34.5,"c":38.6,"v":2595200},{"d":"2014-10-16","o":37.94,"h":39.59,"l":37.55,"c":38.76,"v":1597800},{"d":"2014-10-17","o":39.99,"h":40.16,"l":38.3,"c":38.44,"v":1353900},{"d":"2014-10-20","o":38.33,"h":39.42,"l":38,"c":39.18,"v":1007900},{"d":"2014-10-21","o":40.08,"h":41.61,"l":39.52,"c":41.46,"v":1524000},{"d":"2014-10-22","o":42.1,"h":42.86,"l":40.56,"c":40.59,"v":1376400},{"d":"2014-10-23","o":41.33,"h":42.3,"l":40.61,"c":41.38,"v":1396000},{"d":"2014-10-24","o":41.08,"h":41.78,"l":40.41,"c":41.2,"v":946400},{"d":"2014-10-27","o":40.38,"h":40.95,"l":39.23,"c":39.53,"v":1597200},{"d":"2014-10-28","o":39.8,"h":41.55,"l":39.8,"c":41.44,"v":1309200},{"d":"2014-10-29","o":41.44,"h":42.55,"l":41,"c":42.35,"v":1376800},{"d":"2014-10-30","o":42.51,"h":42.94,"l":41.05,"c":41.8,"v":1117300},{"d":"2014-10-31","o":43.8,"h":45.25,"l":43.03,"c":44.29,"v":2906600},{"d":"2014-11-03","o":44.47,"h":47.91,"l":44.2,"c":47.56,"v":3008900},{"d":"2014-11-04","o":47.2,"h":47.94,"l":45.15,"c":45.48,"v":1844200},{"d":"2014-11-05","o":45.9,"h":46.33,"l":44.37,"c":44.71,"v":1141000},{"d":"2014-11-06","o":44.93,"h":46.23,"l":44.23,"c":46.01,"v":1238100},{"d":"2014-11-07","o":46.08,"h":47.18,"l":44.7,"c":47.14,"v":1620400},{"d":"2014-11-10","o":46.97,"h":49.32,"l":46.41,"c":49.21,"v":1967000},{"d":"2014-11-11","o":49,"h":50.47,"l":48.29,"c":49.19,"v":1307100},{"d":"2014-11-12","o":48.95,"h":50.15,"l":48.95,"c":49.39,"v":1167100},{"d":"2014-11-13","o":49.69,"h":50.09,"l":47.51,"c":47.74,"v":1354500},{"d":"2014-11-14","o":47.8,"h":48.4,"l":47.11,"c":47.84,"v":1015500},{"d":"2014-11-17","o":48.23,"h":49.33,"l":47.94,"c":48.78,"v":1332100},{"d":"2014-11-18","o":49.59,"h":53,"l":49.59,"c":49.67,"v":3727200},{"d":"2014-11-19","o":50.97,"h":51.35,"l":49,"c":49.71,"v":2205500},{"d":"2014-11-20","o":48.5,"h":50.84,"l":47.5,"c":50.6,"v":1348200},{"d":"2014-11-21","o":51.5,"h":51.5,"l":49.38,"c":49.63,"v":1019900},{"d":"2014-11-24","o":49.76,"h":51.6,"l":49.75,"c":51.51,"v":1046400},{"d":"2014-11-25","o":51.78,"h":52.4,"l":51.08,"c":51.19,"v":892100},{"d":"2014-11-26","o":51.2,"h":54.9,"l":51.2,"c":54.85,"v":2403600},{"d":"2014-11-28","o":56,"h":56.88,"l":54.29,"c":55,"v":1674200},{"d":"2014-12-01","o":54.98,"h":55.89,"l":49.57,"c":50.69,"v":3243000},{"d":"2014-12-02","o":52,"h":53.56,"l":51.06,"c":53.1,"v":1851700},{"d":"2014-12-03","o":53.31,"h":56.41,"l":53.31,"c":56.23,"v":2714300},{"d":"2014-12-04","o":57.65,"h":58,"l":54.76,"c":55.63,"v":3507100},{"d":"2014-12-05","o":53.79,"h":55.58,"l":52,"c":54.69,"v":5055100},{"d":"2014-12-08","o":54.4,"h":54.99,"l":50.53,"c":51.04,"v":3318100},{"d":"2014-12-09","o":48.13,"h":52.98,"l":46.35,"c":52.51,"v":3085600},{"d":"2014-12-10","o":52.44,"h":53.88,"l":51,"c":51.12,"v":1677900},{"d":"2014-12-11","o":51.75,"h":52.47,"l":47.25,"c":47.97,"v":3447300},{"d":"2014-12-12","o":48.5,"h":48.61,"l":46.3,"c":46.33,"v":2106100},{"d":"2014-12-15","o":47.89,"h":48,"l":45.2,"c":46.13,"v":2021300},{"d":"2014-12-16","o":45.52,"h":47.8,"l":44.45,"c":45.78,"v":2030000},{"d":"2014-12-17","o":45.93,"h":47.13,"l":45.2,"c":46.72,"v":1905100},{"d":"2014-12-18","o":48.18,"h":50.19,"l":47.41,"c":48.56,"v":2490800},{"d":"2014-12-19","o":49.26,"h":49.5,"l":47.2,"c":47.85,"v":1881500},{"d":"2014-12-22","o":47.83,"h":51.71,"l":47.63,"c":50.79,"v":2191200},{"d":"2014-12-23","o":51.96,"h":52.8,"l":50.91,"c":51.33,"v":1758100},{"d":"2014-12-24","o":51.5,"h":52.17,"l":51,"c":52.05,"v":594700},{"d":"2014-12-26","o":52.95,"h":56.01,"l":52.53,"c":55.94,"v":2775000},{"d":"2014-12-29","o":52.92,"h":54.47,"l":52,"c":54.04,"v":2476500},{"d":"2014-12-30","o":53.8,"h":55.45,"l":52.25,"c":52.4,"v":1461700},{"d":"2014-12-31","o":52.8,"h":53.25,"l":50.66,"c":50.72,"v":1070300},{"d":"2015-01-02","o":52,"h":52.45,"l":48.87,"c":51.02,"v":1325400},{"d":"2015-01-05","o":51.09,"h":52.11,"l":50.24,"c":50.67,"v":1234000},{"d":"2015-01-06","o":51.52,"h":53,"l":50.05,"c":52.88,"v":1591300},{"d":"2015-01-07","o":53.9,"h":60,"l":53.9,"c":60,"v":4012800},{"d":"2015-01-08","o":59.15,"h":60,"l":57.2,"c":60,"v":3278600},{"d":"2015-01-09","o":60.1,"h":62.82,"l":59.59,"c":61.83,"v":3544300},{"d":"2015-01-12","o":62.89,"h":62.9,"l":60.77,"c":61.9,"v":1594500},{"d":"2015-01-13","o":62.48,"h":63.2,"l":59.31,"c":60.27,"v":2929800},{"d":"2015-01-14","o":57,"h":59.2,"l":55.1,"c":57.95,"v":2635400},{"d":"2015-01-15","o":58.43,"h":59.13,"l":53.5,"c":53.61,"v":2070400},{"d":"2015-01-16","o":53.4,"h":56.64,"l":53.38,"c":56.46,"v":1729700},{"d":"2015-01-20","o":58.41,"h":59.99,"l":56.25,"c":59.22,"v":1790700},{"d":"2015-01-21","o":59.48,"h":60.44,"l":57.91,"c":59.11,"v":1077100},{"d":"2015-01-22","o":59.47,"h":59.69,"l":56.58,"c":58.4,"v":1232500},{"d":"2015-01-23","o":57.99,"h":57.99,"l":54.9,"c":56.48,"v":1754200},{"d":"2015-01-26","o":56.77,"h":58.4,"l":55.92,"c":57.84,"v":1069700},{"d":"2015-01-27","o":56,"h":58.83,"l":55.75,"c":57.82,"v":1056200},{"d":"2015-01-28","o":58.75,"h":59.11,"l":56.91,"c":57,"v":966000},{"d":"2015-01-29","o":56.94,"h":57.8,"l":54.6,"c":56.68,"v":1374900},{"d":"2015-01-30","o":56.11,"h":57.92,"l":55,"c":55.31,"v":1359900},{"d":"2015-02-02","o":55.5,"h":57.25,"l":54.32,"c":56.61,"v":1044700},{"d":"2015-02-03","o":56.7,"h":57.78,"l":55.45,"c":56.72,"v":1197600},{"d":"2015-02-04","o":56.22,"h":57.14,"l":55.51,"c":56.52,"v":768700},{"d":"2015-02-05","o":56.53,"h":59.99,"l":56.08,"c":59.21,"v":2248400},{"d":"2015-02-06","o":56.76,"h":57.69,"l":55.25,"c":56.02,"v":2465200},{"d":"2015-02-09","o":56.14,"h":56.39,"l":54.75,"c":55.58,"v":1103100},{"d":"2015-02-10","o":56.43,"h":56.52,"l":54.81,"c":56.25,"v":1385000},{"d":"2015-02-11","o":56.43,"h":56.88,"l":54.8,"c":54.84,"v":1179500},{"d":"2015-02-12","o":55.25,"h":55.75,"l":54.05,"c":55.17,"v":1213700},{"d":"2015-02-13","o":55.17,"h":55.54,"l":50,"c":50.71,"v":4898500},{"d":"2015-02-17","o":50.01,"h":53.45,"l":48.5,"c":52.65,"v":2764500},{"d":"2015-02-18","o":52.74,"h":52.83,"l":50.6,"c":51.68,"v":1056600},{"d":"2015-02-19","o":52.05,"h":52.27,"l":51,"c":51.37,"v":875800},{"d":"2015-02-20","o":51.2,"h":52,"l":50.81,"c":51.75,"v":1160800},{"d":"2015-02-23","o":51.7,"h":54.91,"l":51.6,"c":54.91,"v":1344200},{"d":"2015-02-24","o":55,"h":58.41,"l":54.95,"c":57.7,"v":2501200},{"d":"2015-02-25","o":57.7,"h":57.99,"l":55.68,"c":56.64,"v":1737700},{"d":"2015-02-26","o":57.5,"h":58.11,"l":57,"c":58.01,"v":1231300},{"d":"2015-02-27","o":58,"h":59.91,"l":57.34,"c":57.39,"v":1904100},{"d":"2015-03-02","o":58.25,"h":61.69,"l":58.05,"c":61.65,"v":2996600},{"d":"2015-03-03","o":62,"h":63.2,"l":58.77,"c":63.05,"v":4710200},{"d":"2015-03-04","o":66.97,"h":68.5,"l":64.3,"c":67.49,"v":8225900},{"d":"2015-03-05","o":67.76,"h":67.83,"l":64.08,"c":64.39,"v":3840000},{"d":"2015-03-06","o":64.39,"h":65.37,"l":63.22,"c":64.22,"v":2304700},{"d":"2015-03-09","o":64.59,"h":66.95,"l":64.33,"c":66.31,"v":2033800},{"d":"2015-03-10","o":65.39,"h":67,"l":64.5,"c":66.66,"v":1983600},{"d":"2015-03-11","o":66.57,"h":68,"l":66.05,"c":67.62,"v":1844100},{"d":"2015-03-12","o":67.56,"h":69.25,"l":67.25,"c":67.52,"v":1820800},{"d":"2015-03-13","o":67.3,"h":68.45,"l":67.02,"c":68.44,"v":1431400},{"d":"2015-03-16","o":68.85,"h":69.92,"l":68.76,"c":69.27,"v":1368000},{"d":"2015-03-17","o":69.27,"h":69.27,"l":67.34,"c":67.81,"v":1442400},{"d":"2015-03-18","o":67.67,"h":68.6,"l":66.67,"c":68.48,"v":1152800},{"d":"2015-03-19","o":68.23,"h":69.48,"l":67.85,"c":69.25,"v":1146500},{"d":"2015-03-20","o":69.41,"h":73,"l":69.41,"c":72.39,"v":2696000},{"d":"2015-03-23","o":72.5,"h":73.5,"l":71.26,"c":72.25,"v":1448500},{"d":"2015-03-24","o":72.81,"h":73.47,"l":71.76,"c":72.72,"v":936600},{"d":"2015-03-25","o":72.94,"h":73.25,"l":68.16,"c":69.56,"v":2188800},{"d":"2015-03-26","o":67.9,"h":70.09,"l":64.55,"c":68.51,"v":2602500},{"d":"2015-03-27","o":68.36,"h":70.9,"l":68.21,"c":70.35,"v":1558700},{"d":"2015-03-30","o":71.42,"h":74.74,"l":71.4,"c":74.61,"v":2044800},{"d":"2015-03-31","o":74.23,"h":77.39,"l":73.81,"c":75.71,"v":2510100},{"d":"2015-04-01","o":74.73,"h":74.89,"l":71.7,"c":73.97,"v":1778500},{"d":"2015-04-02","o":74.15,"h":75.84,"l":73.7,"c":74,"v":1121800},{"d":"2015-04-06","o":73.72,"h":74.97,"l":73.01,"c":73.66,"v":989400},{"d":"2015-04-07","o":74.01,"h":74.95,"l":72.75,"c":72.81,"v":810400},{"d":"2015-04-08","o":73.2,"h":74.99,"l":73.12,"c":74.38,"v":993000},{"d":"2015-04-09","o":74.9,"h":75.45,"l":73.66,"c":75.21,"v":844000},{"d":"2015-04-10","o":75.07,"h":76.95,"l":75.03,"c":75.8,"v":874900},{"d":"2015-04-13","o":76.09,"h":76.99,"l":74.79,"c":75.26,"v":769800},{"d":"2015-04-14","o":75.17,"h":76.2,"l":74.53,"c":74.87,"v":554400},{"d":"2015-04-15","o":75.32,"h":75.95,"l":74.02,"c":74.67,"v":760800},{"d":"2015-04-16","o":74.55,"h":75.62,"l":74.24,"c":74.6,"v":668800},{"d":"2015-04-17","o":73.71,"h":74.5,"l":71.8,"c":72.84,"v":1000700},{"d":"2015-04-20","o":73,"h":75.36,"l":72.98,"c":74.56,"v":885500},{"d":"2015-04-21","o":75,"h":75.4,"l":73.34,"c":74.39,"v":584500},{"d":"2015-04-22","o":74.47,"h":75.5,"l":73.65,"c":74.57,"v":583100},{"d":"2015-04-23","o":74.16,"h":74.61,"l":73.19,"c":73.45,"v":701700},{"d":"2015-04-24","o":73.14,"h":73.77,"l":70.29,"c":72.13,"v":1137100},{"d":"2015-04-27","o":71.34,"h":73.12,"l":70.31,"c":70.63,"v":895100},{"d":"2015-04-28","o":70.42,"h":72.17,"l":68.3,"c":72.01,"v":1256500},{"d":"2015-04-29","o":74.02,"h":76.2,"l":73.24,"c":75.37,"v":1816000},{"d":"2015-04-30","o":75.18,"h":75.36,"l":72.31,"c":73.15,"v":1004200},{"d":"2015-05-01","o":73.34,"h":76.14,"l":73.31,"c":76.05,"v":1036700},{"d":"2015-05-04","o":76.44,"h":77.8,"l":75.2,"c":75.4,"v":1128100},{"d":"2015-05-05","o":74.96,"h":75.14,"l":71.81,"c":72.52,"v":1019500},{"d":"2015-05-06","o":72.5,"h":73.64,"l":71.6,"c":73.47,"v":705700},{"d":"2015-05-07","o":73,"h":74.7,"l":72.3,"c":73.28,"v":737700},{"d":"2015-05-08","o":73.64,"h":74.55,"l":71.5,"c":72.07,"v":1316600},{"d":"2015-05-11","o":71.98,"h":73.48,"l":71.34,"c":71.83,"v":979600},{"d":"2015-05-12","o":71.14,"h":73.3,"l":70.39,"c":72.9,"v":897600},{"d":"2015-05-13","o":72.9,"h":73.9,"l":72.69,"c":73.11,"v":656500},{"d":"2015-05-14","o":73.5,"h":75.95,"l":73.34,"c":75.9,"v":1402400},{"d":"2015-05-15","o":75.95,"h":79.97,"l":75.6,"c":79.86,"v":2293500},{"d":"2015-05-18","o":79.86,"h":81.69,"l":78.51,"c":81.43,"v":1910100},{"d":"2015-05-19","o":81.39,"h":84.48,"l":81.36,"c":83.58,"v":1738100},{"d":"2015-05-20","o":83.88,"h":86.75,"l":82.92,"c":86.25,"v":1746000},{"d":"2015-05-21","o":86.26,"h":86.34,"l":82.7,"c":83.29,"v":2047000},{"d":"2015-05-22","o":83.34,"h":85.68,"l":83.34,"c":83.68,"v":1295700},{"d":"2015-05-26","o":83.9,"h":87.25,"l":83.18,"c":87.2,"v":1720000},{"d":"2015-05-27","o":88,"h":90.77,"l":87.63,"c":89.88,"v":2672300},{"d":"2015-05-28","o":90.07,"h":91.27,"l":87.77,"c":88.96,"v":1681500},{"d":"2015-05-29","o":90.5,"h":91.84,"l":88.61,"c":90.21,"v":2622300},{"d":"2015-06-01","o":90.97,"h":95.67,"l":90.27,"c":94.52,"v":3304400},{"d":"2015-06-02","o":94.91,"h":95,"l":90.65,"c":92.21,"v":4647900},{"d":"2015-06-03","o":95.16,"h":99.08,"l":94.3,"c":95.66,"v":6999900},{"d":"2015-06-04","o":96.39,"h":100.84,"l":95.66,"c":100.37,"v":4089800},{"d":"2015-06-05","o":100,"h":104.12,"l":98.3,"c":103.33,"v":3008800},{"d":"2015-06-08","o":103.91,"h":111.88,"l":103.44,"c":108.75,"v":6139900},{"d":"2015-06-09","o":111.4,"h":114.72,"l":108.26,"c":114.04,"v":8363900},{"d":"2015-06-10","o":113,"h":115.16,"l":109.51,"c":112.94,"v":5322200},{"d":"2015-06-11","o":111.99,"h":113.45,"l":108.6,"c":111.5,"v":4755200},{"d":"2015-06-12","o":110.41,"h":120,"l":109.61,"c":118.16,"v":6179900},{"d":"2015-06-15","o":116.38,"h":120.77,"l":116.01,"c":117.49,"v":4652200},{"d":"2015-06-16","o":118,"h":119.59,"l":116.01,"c":117.85,"v":2759100},{"d":"2015-06-17","o":118,"h":123.48,"l":115.55,"c":122.23,"v":4368400},{"d":"2015-06-18","o":123.61,"h":128.06,"l":122.23,"c":126.7,"v":5272900},{"d":"2015-06-19","o":127.12,"h":127.12,"l":117.91,"c":119.35,"v":9735500},{"d":"2015-06-22","o":112.61,"h":113.49,"l":93.06,"c":94.36,"v":25072600},{"d":"2015-06-23","o":98.29,"h":104.36,"l":98.2,"c":102.3,"v":12581700},{"d":"2015-06-24","o":100.94,"h":102.62,"l":98.53,"c":101.6,"v":4302300},{"d":"2015-06-25","o":103.7,"h":105.94,"l":102.5,"c":104.73,"v":4279400},{"d":"2015-06-26","o":106.67,"h":108,"l":101.5,"c":101.57,"v":4746300},{"d":"2015-06-29","o":97.7,"h":103.7,"l":96,"c":100.81,"v":3732100},{"d":"2015-06-30","o":102.34,"h":104,"l":100.57,"c":102.69,"v":2404300},{"d":"2015-07-01","o":104.87,"h":105.5,"l":101.42,"c":101.88,"v":2261000},{"d":"2015-07-02","o":103.05,"h":103.54,"l":99.38,"c":101.21,"v":2387000},{"d":"2015-07-06","o":98.66,"h":102.9,"l":98.13,"c":101.91,"v":1988900},{"d":"2015-07-07","o":102.84,"h":102.84,"l":96.42,"c":100.86,"v":3209700},{"d":"2015-07-08","o":99,"h":99.99,"l":96.06,"c":97.45,"v":2680800},{"d":"2015-07-09","o":99.46,"h":99.9,"l":96.66,"c":96.75,"v":2149500},{"d":"2015-07-10","o":98.39,"h":99.73,"l":97.02,"c":99.61,"v":1739200},{"d":"2015-07-13","o":100.49,"h":101,"l":97.82,"c":99.15,"v":1980000},{"d":"2015-07-14","o":101,"h":107.49,"l":99.69,"c":107.48,"v":3872800},{"d":"2015-07-15","o":108.9,"h":111.5,"l":105.06,"c":106.21,"v":5499600},{"d":"2015-07-16","o":108.11,"h":109.3,"l":106.22,"c":108.17,"v":1932000},{"d":"2015-07-17","o":108.38,"h":111.2,"l":107.52,"c":111.12,"v":2082800},{"d":"2015-07-20","o":112.5,"h":119.8,"l":112.35,"c":117.72,"v":4100700},{"d":"2015-07-21","o":119.24,"h":119.86,"l":115.1,"c":118.18,"v":3351400},{"d":"2015-07-22","o":118.64,"h":123.99,"l":115.25,"c":122.5,"v":4117500},{"d":"2015-07-23","o":124.72,"h":129.19,"l":122.22,"c":122.99,"v":5374900},{"d":"2015-07-24","o":126.23,"h":128.5,"l":123.01,"c":124.23,"v":4085200},{"d":"2015-07-27","o":120,"h":122.39,"l":114.17,"c":119.45,"v":4369900},{"d":"2015-07-28","o":122,"h":123.57,"l":117.11,"c":119.26,"v":3899500},{"d":"2015-07-29","o":119.96,"h":120.46,"l":115.5,"c":117.72,"v":3508200},{"d":"2015-07-30","o":117.01,"h":117.23,"l":114.5,"c":115.8,"v":2561800},{"d":"2015-07-31","o":116.63,"h":119.64,"l":114.84,"c":115.87,"v":2894300},{"d":"2015-08-03","o":116,"h":117.7,"l":112.45,"c":113.1,"v":2678100},{"d":"2015-08-04","o":112.3,"h":115.2,"l":110.17,"c":114.65,"v":2342500},{"d":"2015-08-05","o":115.89,"h":116.73,"l":114.05,"c":115.05,"v":1799600},{"d":"2015-08-06","o":114.46,"h":115.97,"l":110.51,"c":113.28,"v":1697200},{"d":"2015-08-07","o":113.83,"h":114.99,"l":111.29,"c":114.98,"v":1763200},{"d":"2015-08-10","o":116.25,"h":119.99,"l":114.5,"c":118.21,"v":2720700},{"d":"2015-08-11","o":117.27,"h":118.8,"l":110.5,"c":112.94,"v":2902200},{"d":"2015-08-12","o":110,"h":112.3,"l":104.26,"c":110.05,"v":3837900},{"d":"2015-08-13","o":111.5,"h":111.7,"l":108.17,"c":109.16,"v":1730200},{"d":"2015-08-14","o":109.51,"h":110.75,"l":107.07,"c":108.62,"v":1444000},{"d":"2015-08-17","o":107.66,"h":109.71,"l":106.53,"c":108.72,"v":1288000},{"d":"2015-08-18","o":107.66,"h":108.97,"l":104.95,"c":105.32,"v":1501200},{"d":"2015-08-19","o":103.81,"h":106.13,"l":100.63,"c":104.64,"v":2027000},{"d":"2015-08-20","o":102.02,"h":104,"l":96.66,"c":97.04,"v":3098400},{"d":"2015-08-21","o":93,"h":93,"l":86.28,"c":89.76,"v":8367700},{"d":"2015-08-24","o":75,"h":94,"l":71,"c":87.58,"v":5418100},{"d":"2015-08-25","o":94.9,"h":95,"l":86.5,"c":87,"v":2915100},{"d":"2015-08-26","o":89.5,"h":90.97,"l":83.81,"c":89.46,"v":2882500},{"d":"2015-08-27","o":93.41,"h":94.4,"l":89.25,"c":90.82,"v":3327100},{"d":"2015-08-28","o":89.95,"h":96.88,"l":89.75,"c":96.31,"v":3248300},{"d":"2015-08-31","o":96.99,"h":99.35,"l":93.65,"c":95.63,"v":3620500},{"d":"2015-09-01","o":90.78,"h":93.48,"l":88.17,"c":89.61,"v":5825000},{"d":"2015-09-02","o":82.6,"h":83.25,"l":75.01,"c":81.98,"v":10771300},{"d":"2015-09-03","o":80.11,"h":80.42,"l":73.06,"c":73.15,"v":4885100},{"d":"2015-09-04","o":70.2,"h":74.9,"l":69.01,"c":73.24,"v":4687400},{"d":"2015-09-08","o":74.54,"h":75.47,"l":71.11,"c":72.87,"v":3128800},{"d":"2015-09-09","o":73.74,"h":74.21,"l":67.86,"c":68.47,"v":3033900},{"d":"2015-09-10","o":69.01,"h":71.63,"l":68.05,"c":70.19,"v":2528600},{"d":"2015-09-11","o":68.88,"h":70,"l":63.55,"c":64.41,"v":5422800},{"d":"2015-09-14","o":64.8,"h":69.7,"l":64.76,"c":66.83,"v":4417800},{"d":"2015-09-15","o":67.88,"h":71.98,"l":66.84,"c":71.36,"v":4354500},{"d":"2015-09-16","o":71.67,"h":72.94,"l":68.85,"c":70.82,"v":4633200},{"d":"2015-09-17","o":70.23,"h":75.53,"l":70.17,"c":73.68,"v":4704300},{"d":"2015-09-18","o":72.76,"h":72.76,"l":69.81,"c":71.46,"v":3081200},{"d":"2015-09-21","o":70.1,"h":70.5,"l":65.81,"c":66.94,"v":3950200},{"d":"2015-09-22","o":65,"h":68.43,"l":64.06,"c":66.8,"v":3757200},{"d":"2015-09-23","o":66.92,"h":67.99,"l":62.25,"c":62.59,"v":2993900},{"d":"2015-09-24","o":61.62,"h":64.07,"l":60.15,"c":63.9,"v":3750400},{"d":"2015-09-25","o":64.8,"h":65.4,"l":58.23,"c":58.36,"v":3898500},{"d":"2015-09-28","o":57.66,"h":58.42,"l":54.67,"c":55.04,"v":3597100},{"d":"2015-09-29","o":54.8,"h":58.06,"l":53.76,"c":55.63,"v":2774000},{"d":"2015-09-30","o":56.95,"h":58.35,"l":56.41,"c":57.79,"v":2188400},{"d":"2015-10-01","o":57.7,"h":58.1,"l":56.06,"c":57.93,"v":1319700},{"d":"2015-10-02","o":56.92,"h":58.95,"l":56.08,"c":58.92,"v":1598300},{"d":"2015-10-05","o":59.25,"h":61.83,"l":58.76,"c":60.26,"v":2160100},{"d":"2015-10-06","o":60.3,"h":62.72,"l":60.16,"c":61.69,"v":1922800},{"d":"2015-10-07","o":61.95,"h":62.67,"l":59.69,"c":61.81,"v":1901200},{"d":"2015-10-08","o":61.11,"h":61.22,"l":55.01,"c":56.16,"v":4071600},{"d":"2015-10-09","o":56.9,"h":59.96,"l":56.51,"c":57.17,"v":2520800},{"d":"2015-10-12","o":57.37,"h":57.97,"l":56.6,"c":57.48,"v":1146700},{"d":"2015-10-13","o":56.8,"h":58.63,"l":56.13,"c":56.37,"v":1064100},{"d":"2015-10-14","o":55.99,"h":57.05,"l":54.8,"c":55.59,"v":1403300},{"d":"2015-10-15","o":55.66,"h":57.94,"l":55.51,"c":57.24,"v":1609100},{"d":"2015-10-16","o":57.13,"h":58.38,"l":56.21,"c":56.39,"v":1148700},{"d":"2015-10-19","o":56.81,"h":58.65,"l":55.63,"c":57.27,"v":1591700},{"d":"2015-10-20","o":57.7,"h":58.77,"l":56.41,"c":56.82,"v":1259200},{"d":"2015-10-21","o":57.18,"h":57.75,"l":52.49,"c":53.62,"v":1887600},{"d":"2015-10-22","o":54.06,"h":54.62,"l":51.5,"c":52,"v":2065900},{"d":"2015-10-23","o":53.12,"h":55.2,"l":52.27,"c":53.24,"v":1842600},{"d":"2015-10-26","o":53.5,"h":53.55,"l":50.89,"c":52.17,"v":1707300},{"d":"2015-10-27","o":51.7,"h":54.9,"l":51.05,"c":54.21,"v":1790100},{"d":"2015-10-28","o":54.58,"h":57.09,"l":53.9,"c":56.5,"v":2476000},{"d":"2015-10-29","o":52.87,"h":54.3,"l":50.28,"c":50.38,"v":4307400},{"d":"2015-10-30","o":50.54,"h":51.3,"l":49,"c":49.44,"v":2406100},{"d":"2015-11-02","o":49.87,"h":52,"l":48.76,"c":51.84,"v":1761200},{"d":"2015-11-03","o":52.55,"h":60.89,"l":52.3,"c":56.96,"v":5713100},{"d":"2015-11-04","o":58.48,"h":60.35,"l":55.75,"c":57.02,"v":3965700},{"d":"2015-11-05","o":57.38,"h":58.2,"l":53.37,"c":54.78,"v":2479700},{"d":"2015-11-06","o":54.92,"h":55.15,"l":53.28,"c":54.31,"v":1633700},{"d":"2015-11-09","o":54.45,"h":57.9,"l":54.45,"c":56.91,"v":2372400},{"d":"2015-11-10","o":57.91,"h":57.91,"l":55.98,"c":56.63,"v":1372000},{"d":"2015-11-11","o":56.79,"h":57.24,"l":55.19,"c":55.35,"v":930400},{"d":"2015-11-12","o":55,"h":55.17,"l":52.29,"c":52.39,"v":1239700},{"d":"2015-11-13","o":51.84,"h":52.2,"l":49.45,"c":50.35,"v":1951300},{"d":"2015-11-16","o":50.18,"h":52.25,"l":49.62,"c":50.85,"v":1298400},{"d":"2015-11-17","o":51.4,"h":53.81,"l":51.03,"c":52.76,"v":1283500},{"d":"2015-11-18","o":51.35,"h":53.58,"l":50.68,"c":53.42,"v":1429900},{"d":"2015-11-19","o":53.7,"h":55.57,"l":52.66,"c":54.98,"v":1266400},{"d":"2015-11-20","o":55.65,"h":60.6,"l":55.6,"c":58.47,"v":3859800},{"d":"2015-11-23","o":59.1,"h":59.68,"l":54.4,"c":54.85,"v":2287500},{"d":"2015-11-24","o":54.7,"h":56.83,"l":54.02,"c":56.32,"v":1860900},{"d":"2015-11-25","o":56.51,"h":58.9,"l":56.51,"c":58.27,"v":1855400},{"d":"2015-11-27","o":58.8,"h":58.87,"l":57.13,"c":58.47,"v":839000},{"d":"2015-11-30","o":59,"h":64.27,"l":58.9,"c":62.81,"v":4358600},{"d":"2015-12-01","o":63.5,"h":64.95,"l":58.84,"c":59.71,"v":5399300},{"d":"2015-12-02","o":60.65,"h":62,"l":59.01,"c":60.46,"v":2943800},{"d":"2015-12-03","o":61.49,"h":61.75,"l":56.31,"c":57.88,"v":5585700},{"d":"2015-12-04","o":54.69,"h":61.16,"l":53.75,"c":56.93,"v":9225700},{"d":"2015-12-07","o":55.71,"h":57.86,"l":54.44,"c":54.55,"v":2966100},{"d":"2015-12-08","o":53.88,"h":57.03,"l":53.5,"c":56.47,"v":1963900},{"d":"2015-12-09","o":56.4,"h":57.79,"l":55.52,"c":55.99,"v":1530800},{"d":"2015-12-10","o":56.61,"h":60.08,"l":56.25,"c":59,"v":2235400},{"d":"2015-12-11","o":58.21,"h":59.94,"l":57.4,"c":57.63,"v":1519100},{"d":"2015-12-14","o":57,"h":57.7,"l":55,"c":56.33,"v":1484000},{"d":"2015-12-15","o":56.65,"h":57.85,"l":55.65,"c":57.54,"v":1174600},{"d":"2015-12-16","o":58.17,"h":58.25,"l":56,"c":56.85,"v":1135000},{"d":"2015-12-17","o":57.27,"h":59.73,"l":56.21,"c":56.59,"v":1729100},{"d":"2015-12-18","o":56.48,"h":58.38,"l":55.88,"c":57.57,"v":1744300},{"d":"2015-12-21","o":57.61,"h":59.97,"l":57.58,"c":58.52,"v":1698500},{"d":"2015-12-22","o":58.52,"h":59.75,"l":56.63,"c":57.69,"v":1435400},{"d":"2015-12-23","o":59.26,"h":60.48,"l":58.28,"c":59.63,"v":1846700},{"d":"2015-12-24","o":59.54,"h":60.09,"l":58.15,"c":58.58,"v":738400},{"d":"2015-12-28","o":58.6,"h":59.6,"l":58.11,"c":58.39,"v":835100},{"d":"2015-12-29","o":58.65,"h":58.97,"l":56.79,"c":57.76,"v":1246300},{"d":"2015-12-30","o":57.4,"h":58.36,"l":56.5,"c":56.63,"v":939600},{"d":"2015-12-31","o":56.47,"h":57.18,"l":55.66,"c":55.74,"v":1200100},{"d":"2016-01-04","o":54.45,"h":55.74,"l":52.05,"c":54.14,"v":1631900},{"d":"2016-01-05","o":56.56,"h":57.62,"l":53.8,"c":54.57,"v":2183700},{"d":"2016-01-06","o":53.65,"h":56.2,"l":53.6,"c":55.41,"v":1631100},{"d":"2016-01-07","o":53.11,"h":54.43,"l":49.83,"c":50.34,"v":2367600},{"d":"2016-01-08","o":51.51,"h":52.57,"l":44.61,"c":45,"v":4216500},{"d":"2016-01-11","o":45.36,"h":46.17,"l":40.22,"c":42.57,"v":4239800},{"d":"2016-01-12","o":43.95,"h":45.26,"l":42.8,"c":44.5,"v":2414100},{"d":"2016-01-13","o":45.15,"h":45.51,"l":44.01,"c":44.59,"v":2424100},{"d":"2016-01-14","o":40.38,"h":42.36,"l":37.55,"c":41.93,"v":5146200},{"d":"2016-01-15","o":39.09,"h":42.52,"l":38.75,"c":39.55,"v":2100200},{"d":"2016-01-19","o":39.88,"h":40.43,"l":36.26,"c":37.07,"v":2894900},{"d":"2016-01-20","o":35.27,"h":40.55,"l":34.6,"c":39.33,"v":3451000},{"d":"2016-01-21","o":39.73,"h":39.75,"l":36.85,"c":37.33,"v":2050800},{"d":"2016-01-22","o":38.38,"h":39.5,"l":37.77,"c":38.21,"v":1858100},{"d":"2016-01-25","o":37.84,"h":39.11,"l":36.98,"c":37.08,"v":992900},{"d":"2016-01-26","o":37.16,"h":37.88,"l":36.9,"c":37.22,"v":754900},{"d":"2016-01-27","o":37.17,"h":37.67,"l":36.15,"c":36.43,"v":875600},{"d":"2016-01-28","o":36.95,"h":38.5,"l":36.51,"c":37.41,"v":1216000},{"d":"2016-01-29","o":37.5,"h":39.83,"l":37.42,"c":39.68,"v":1658300},{"d":"2016-02-01","o":39,"h":39.16,"l":37.16,"c":38.2,"v":1139500},{"d":"2016-02-02","o":37.88,"h":38.27,"l":36.36,"c":36.86,"v":1015200},{"d":"2016-02-03","o":37.24,"h":37.58,"l":35.63,"c":37.43,"v":1225700},{"d":"2016-02-04","o":37.7,"h":41.27,"l":37.45,"c":39.35,"v":2270200},{"d":"2016-02-05","o":39.02,"h":39.32,"l":37.32,"c":37.43,"v":1080800},{"d":"2016-02-08","o":36.12,"h":36.4,"l":33.39,"c":35.04,"v":1645900},{"d":"2016-02-09","o":33.99,"h":36.66,"l":33.43,"c":34.64,"v":928300},{"d":"2016-02-10","o":35.05,"h":37.89,"l":34.08,"c":36.45,"v":1422100},{"d":"2016-02-11","o":35.46,"h":36.92,"l":34.7,"c":36.3,"v":911200},{"d":"2016-02-12","o":37.07,"h":39.33,"l":36.59,"c":39.07,"v":1204200},{"d":"2016-02-16","o":39.69,"h":42,"l":39.69,"c":41.73,"v":1507600},{"d":"2016-02-17","o":42.27,"h":44.75,"l":42.03,"c":42.84,"v":1764400},{"d":"2016-02-18","o":42.25,"h":43.25,"l":40.11,"c":42.44,"v":2091900},{"d":"2016-02-19","o":41.94,"h":43.23,"l":40.55,"c":42.59,"v":1244300},{"d":"2016-02-22","o":42.85,"h":44.57,"l":42.7,"c":44.31,"v":1296000},{"d":"2016-02-23","o":44,"h":44.14,"l":42.84,"c":43.42,"v":1213000},{"d":"2016-02-24","o":43,"h":45.63,"l":42.69,"c":45.06,"v":1297600},{"d":"2016-02-25","o":45.41,"h":45.5,"l":43.13,"c":43.58,"v":1379400},{"d":"2016-02-26","o":44.13,"h":44.74,"l":43.13,"c":44.08,"v":1117000},{"d":"2016-02-29","o":44.5,"h":47.16,"l":43.84,"c":46.4,"v":2019700},{"d":"2016-03-01","o":47.44,"h":47.44,"l":45.22,"c":45.94,"v":1889600},{"d":"2016-03-02","o":45.91,"h":46.22,"l":44.59,"c":45.26,"v":2033400},{"d":"2016-03-03","o":45.61,"h":47.26,"l":44.82,"c":46.24,"v":3277700},{"d":"2016-03-04","o":42.84,"h":44,"l":41.55,"c":42.11,"v":5612200},{"d":"2016-03-07","o":41.56,"h":42.59,"l":40.8,"c":41.36,"v":2565500},{"d":"2016-03-08","o":40.9,"h":41.4,"l":37.76,"c":37.89,"v":2728600},{"d":"2016-03-09","o":38.55,"h":40.25,"l":38.11,"c":39.39,"v":1566000},{"d":"2016-03-10","o":39.75,"h":40.08,"l":37.94,"c":38.43,"v":1383100},{"d":"2016-03-11","o":38.65,"h":39.5,"l":37.7,"c":39.2,"v":1349100},{"d":"2016-03-14","o":39.14,"h":40.92,"l":38.8,"c":40.26,"v":1421900},{"d":"2016-03-15","o":39.46,"h":39.89,"l":37.44,"c":37.67,"v":1439300},{"d":"2016-03-16","o":37.08,"h":37.78,"l":36.66,"c":37.61,"v":1406100},{"d":"2016-03-17","o":37.95,"h":39.08,"l":37.29,"c":38.99,"v":1223900},{"d":"2016-03-18","o":39.41,"h":40.4,"l":38.52,"c":39.92,"v":1523000},{"d":"2016-03-21","o":39.18,"h":40.2,"l":38.74,"c":39.15,"v":841000},{"d":"2016-03-22","o":39,"h":41.41,"l":38.82,"c":40.75,"v":1407100},{"d":"2016-03-23","o":41.32,"h":41.9,"l":39.9,"c":39.94,"v":1468400},{"d":"2016-03-24","o":39.44,"h":41.31,"l":39.25,"c":40.79,"v":766600},{"d":"2016-03-28","o":41,"h":41.66,"l":40.35,"c":40.71,"v":796900},{"d":"2016-03-29","o":43.5,"h":44.86,"l":42.58,"c":44.5,"v":3697300},{"d":"2016-03-30","o":45,"h":46.22,"l":43.76,"c":44.28,"v":1739500},{"d":"2016-03-31","o":44.01,"h":45.5,"l":43.85,"c":44.7,"v":1155700},{"d":"2016-04-01","o":44.3,"h":45.4,"l":43.43,"c":44.42,"v":972300},{"d":"2016-04-04","o":43.66,"h":45.15,"l":43.21,"c":44.24,"v":1057100},{"d":"2016-04-05","o":43.66,"h":45.13,"l":43.33,"c":44.31,"v":802400},{"d":"2016-04-06","o":44.28,"h":44.87,"l":43.88,"c":44.58,"v":796600},{"d":"2016-04-07","o":45.68,"h":46.44,"l":44.27,"c":44.61,"v":1239100},{"d":"2016-04-08","o":44.77,"h":45.1,"l":43.9,"c":44.02,"v":684200},{"d":"2016-04-11","o":43.99,"h":45.02,"l":43.5,"c":43.64,"v":817300},{"d":"2016-04-12","o":43.8,"h":43.97,"l":41.5,"c":41.97,"v":1154900},{"d":"2016-04-13","o":42.25,"h":45.52,"l":42.18,"c":44.89,"v":2223500},{"d":"2016-04-14","o":45.45,"h":45.45,"l":44.02,"c":45.02,"v":786100},{"d":"2016-04-15","o":44.7,"h":44.87,"l":43.65,"c":44.39,"v":692600},{"d":"2016-04-18","o":43.91,"h":44.85,"l":43.5,"c":44.37,"v":738300},{"d":"2016-04-19","o":44.6,"h":45.23,"l":43.54,"c":43.64,"v":898200},{"d":"2016-04-20","o":43.77,"h":44.41,"l":43.35,"c":43.85,"v":527100},{"d":"2016-04-21","o":44.07,"h":44.32,"l":43.48,"c":43.55,"v":627000},{"d":"2016-04-22","o":43.15,"h":45.32,"l":43.15,"c":44.57,"v":862800},{"d":"2016-04-25","o":44.39,"h":44.39,"l":41.82,"c":41.96,"v":1360200},{"d":"2016-04-26","o":41.9,"h":42.7,"l":41.5,"c":42.28,"v":564700},{"d":"2016-04-27","o":42.02,"h":42.55,"l":41.11,"c":42.43,"v":901000},{"d":"2016-04-28","o":42.23,"h":43.21,"l":41.75,"c":41.92,"v":721600},{"d":"2016-04-29","o":41.63,"h":41.95,"l":40.77,"c":41.1,"v":959800},{"d":"2016-05-02","o":41.03,"h":41.1,"l":39.62,"c":40.4,"v":847600},{"d":"2016-05-03","o":39.76,"h":40.14,"l":37.86,"c":38.21,"v":1396700},{"d":"2016-05-04","o":37.78,"h":38.91,"l":37.19,"c":37.52,"v":1165400},{"d":"2016-05-05","o":37.71,"h":38.69,"l":37.69,"c":38.01,"v":805400},{"d":"2016-05-06","o":38.09,"h":38.81,"l":37.5,"c":38.27,"v":825500},{"d":"2016-05-09","o":38,"h":39,"l":38,"c":38.26,"v":496200},{"d":"2016-05-10","o":38.46,"h":38.51,"l":37.82,"c":38.42,"v":639900},{"d":"2016-05-11","o":38.21,"h":38.58,"l":37.98,"c":38.22,"v":481600},{"d":"2016-05-12","o":37.95,"h":38.2,"l":35.33,"c":35.38,"v":2445000},{"d":"2016-05-13","o":35.26,"h":37.08,"l":35.26,"c":36.38,"v":955800},{"d":"2016-05-16","o":36.41,"h":37.51,"l":36.39,"c":37.16,"v":617700},{"d":"2016-05-17","o":37.01,"h":37.68,"l":36.66,"c":37.03,"v":566100},{"d":"2016-05-18","o":36.74,"h":38,"l":36.64,"c":37.78,"v":545200},{"d":"2016-05-19","o":37.76,"h":38.72,"l":37.26,"c":37.67,"v":586600},{"d":"2016-05-20","o":37.69,"h":38.87,"l":37.64,"c":38.65,"v":820100},{"d":"2016-05-23","o":38.69,"h":40.38,"l":38.6,"c":39.6,"v":888800},{"d":"2016-05-24","o":40.04,"h":40.96,"l":39.3,"c":40.76,"v":736200},{"d":"2016-05-25","o":40.95,"h":41,"l":40.21,"c":40.77,"v":523900},{"d":"2016-05-26","o":40.65,"h":41.25,"l":40.44,"c":40.92,"v":481600},{"d":"2016-05-27","o":40.81,"h":41.28,"l":40.61,"c":41.13,"v":483700},{"d":"2016-05-31","o":41.26,"h":41.5,"l":40.46,"c":41.34,"v":943800},{"d":"2016-06-01","o":41,"h":41.85,"l":40.53,"c":41.54,"v":1108900},{"d":"2016-06-02","o":41.67,"h":42.95,"l":41.33,"c":42.48,"v":2056200},{"d":"2016-06-03","o":46.38,"h":47.55,"l":44.8,"c":46.47,"v":6976500},{"d":"2016-06-06","o":46.65,"h":46.94,"l":45.16,"c":46.55,"v":1672700},{"d":"2016-06-07","o":46.45,"h":48.9,"l":46.32,"c":48.47,"v":1632300},{"d":"2016-06-08","o":48.46,"h":52.11,"l":48.2,"c":51.94,"v":2480000},{"d":"2016-06-09","o":51.9,"h":53.7,"l":51,"c":52.29,"v":2392700},{"d":"2016-06-10","o":51.28,"h":51.94,"l":50.47,"c":51.41,"v":1341200},{"d":"2016-06-13","o":51.02,"h":51.86,"l":50.64,"c":50.83,"v":1054300},{"d":"2016-06-14","o":50.74,"h":51.98,"l":50.26,"c":51.73,"v":896900},{"d":"2016-06-15","o":51.96,"h":52.99,"l":51.64,"c":52.42,"v":806600},{"d":"2016-06-16","o":51.8,"h":52.85,"l":51.04,"c":52.77,"v":1150000},{"d":"2016-06-17","o":52.9,"h":53.33,"l":52.31,"c":52.64,"v":897700},{"d":"2016-06-20","o":53.26,"h":54.1,"l":52.82,"c":52.93,"v":792700},{"d":"2016-06-21","o":53,"h":53.4,"l":51.62,"c":51.9,"v":768300},{"d":"2016-06-22","o":52,"h":52.58,"l":51.32,"c":51.4,"v":529400},{"d":"2016-06-23","o":51.04,"h":52.5,"l":49.73,"c":52.31,"v":1469800},{"d":"2016-06-24","o":49.64,"h":51.81,"l":49.17,"c":49.54,"v":1755700},{"d":"2016-06-27","o":49.08,"h":50.25,"l":48.8,"c":49.33,"v":1294600},{"d":"2016-06-28","o":50.02,"h":50.85,"l":49.81,"c":50.25,"v":705300},{"d":"2016-06-29","o":50.75,"h":51.15,"l":49.7,"c":50.13,"v":702100},{"d":"2016-06-30","o":50.18,"h":50.94,"l":50.08,"c":50.81,"v":754700},{"d":"2016-07-01","o":50.67,"h":51.17,"l":50.21,"c":50.68,"v":573400},{"d":"2016-07-05","o":50.14,"h":50.51,"l":48.77,"c":49.43,"v":754000},{"d":"2016-07-06","o":49.01,"h":51.34,"l":48.78,"c":51.03,"v":692400},{"d":"2016-07-07","o":51.14,"h":52.77,"l":51.14,"c":52.23,"v":778000},{"d":"2016-07-08","o":52.63,"h":54.1,"l":52.37,"c":53.79,"v":981100},{"d":"2016-07-11","o":54.12,"h":55.73,"l":54.1,"c":54.59,"v":927100},{"d":"2016-07-12","o":55.2,"h":55.85,"l":54.5,"c":54.87,"v":761400},{"d":"2016-07-13","o":55.1,"h":55.97,"l":54.54,"c":54.67,"v":578600},{"d":"2016-07-14","o":55.15,"h":55.49,"l":53.75,"c":54.39,"v":556300},{"d":"2016-07-15","o":54.44,"h":55.19,"l":53.9,"c":55.02,"v":383200},{"d":"2016-07-18","o":55,"h":58.17,"l":54.85,"c":57.44,"v":1469500},{"d":"2016-07-19","o":57.01,"h":57.84,"l":56.4,"c":57.5,"v":987100},{"d":"2016-07-20","o":57.85,"h":57.98,"l":57.09,"c":57.38,"v":559600},{"d":"2016-07-21","o":57.41,"h":57.76,"l":56.04,"c":56.31,"v":709100},{"d":"2016-07-22","o":56.37,"h":56.46,"l":55.3,"c":56.05,"v":460900},{"d":"2016-07-25","o":56.05,"h":57.67,"l":56.03,"c":57.39,"v":631400},{"d":"2016-07-26","o":57.57,"h":58.86,"l":57.08,"c":58.66,"v":973400},{"d":"2016-07-27","o":58.9,"h":59.87,"l":57.59,"c":58,"v":947800},{"d":"2016-07-28","o":58.64,"h":58.75,"l":57.56,"c":57.73,"v":772800},{"d":"2016-07-29","o":57.69,"h":58.2,"l":56.91,"c":57.98,"v":614700},{"d":"2016-08-01","o":57.95,"h":58.95,"l":57.29,"c":58.85,"v":749000},{"d":"2016-08-02","o":58.7,"h":58.84,"l":56.55,"c":56.56,"v":776300},{"d":"2016-08-03","o":56.12,"h":57.39,"l":55.75,"c":56.76,"v":594300},{"d":"2016-08-04","o":56.8,"h":57.9,"l":56.02,"c":57.75,"v":494200},{"d":"2016-08-05","o":57.86,"h":58.81,"l":57.67,"c":58.59,"v":636000},{"d":"2016-08-08","o":58.6,"h":59.86,"l":58.42,"c":59.25,"v":521000},{"d":"2016-08-09","o":59.13,"h":62.1,"l":59.01,"c":61.08,"v":1380200},{"d":"2016-08-10","o":61.08,"h":61.5,"l":59.88,"c":60.1,"v":610000},{"d":"2016-08-11","o":60.28,"h":61.89,"l":60.25,"c":61.8,"v":653800},{"d":"2016-08-12","o":61.98,"h":64.12,"l":61.9,"c":64.09,"v":1156200},{"d":"2016-08-15","o":64.32,"h":66.7,"l":63,"c":66.09,"v":1442900},{"d":"2016-08-16","o":66,"h":66.9,"l":64.71,"c":65.85,"v":983000},{"d":"2016-08-17","o":66.14,"h":66.89,"l":65.86,"c":66.1,"v":654700},{"d":"2016-08-18","o":65.7,"h":65.98,"l":63.01,"c":63.64,"v":1380900},{"d":"2016-08-19","o":63.64,"h":66.03,"l":63.51,"c":65.01,"v":1159000},{"d":"2016-08-22","o":65.36,"h":66.2,"l":65.05,"c":65.84,"v":564500},{"d":"2016-08-23","o":66.9,"h":68.66,"l":66.7,"c":67.86,"v":1224000},{"d":"2016-08-24","o":68.11,"h":70.12,"l":68.02,"c":68.51,"v":1630600},{"d":"2016-08-25","o":68.71,"h":69.21,"l":67.84,"c":68.56,"v":632100},{"d":"2016-08-26","o":69.81,"h":70,"l":68.35,"c":68.98,"v":923700},{"d":"2016-08-29","o":69.6,"h":71.18,"l":69.6,"c":70.54,"v":1544500},{"d":"2016-08-30","o":71.4,"h":72.59,"l":71.05,"c":72.18,"v":1412000},{"d":"2016-08-31","o":72.97,"h":72.99,"l":68.95,"c":72.04,"v":2392100},{"d":"2016-09-01","o":71.77,"h":72.33,"l":70.47,"c":71.78,"v":2293500},{"d":"2016-09-02","o":70.27,"h":70.3,"l":65.04,"c":66.99,"v":4699000},{"d":"2016-09-06","o":67.67,"h":69.37,"l":66.19,"c":68.88,"v":1624600},{"d":"2016-09-07","o":69.13,"h":69.18,"l":66.33,"c":67.11,"v":1236900},{"d":"2016-09-08","o":67,"h":68.15,"l":66.23,"c":67.65,"v":849700},{"d":"2016-09-09","o":67.05,"h":67.45,"l":63.49,"c":63.51,"v":2034200},{"d":"2016-09-12","o":62.36,"h":66.78,"l":61.2,"c":66.31,"v":1260600},{"d":"2016-09-13","o":66.21,"h":67.13,"l":65.5,"c":65.83,"v":796400},{"d":"2016-09-14","o":65.37,"h":67.63,"l":65.22,"c":67.11,"v":908000},{"d":"2016-09-15","o":66.91,"h":69.28,"l":66.33,"c":68.85,"v":1115200},{"d":"2016-09-16","o":68.79,"h":69.19,"l":67.18,"c":68.2,"v":1081000},{"d":"2016-09-19","o":68.37,"h":69.95,"l":68.22,"c":68.4,"v":1101300},{"d":"2016-09-20","o":68.52,"h":69.1,"l":65.6,"c":66.21,"v":1356700},{"d":"2016-09-21","o":66.14,"h":67.65,"l":66.04,"c":67.46,"v":733400},{"d":"2016-09-22","o":67.94,"h":68.68,"l":67.28,"c":68.15,"v":562600},{"d":"2016-09-23","o":67.85,"h":67.96,"l":66.73,"c":67.05,"v":942700},{"d":"2016-09-26","o":66.4,"h":67.62,"l":65.21,"c":66.32,"v":826500},{"d":"2016-09-27","o":66.05,"h":68.68,"l":66,"c":68.64,"v":924400},{"d":"2016-09-28","o":69.96,"h":69.96,"l":67.84,"c":68.77,"v":737500},{"d":"2016-09-29","o":69,"h":71.64,"l":68.57,"c":70.87,"v":1397600},{"d":"2016-09-30","o":70.82,"h":74.56,"l":70.77,"c":73.61,"v":1959600},{"d":"2016-10-03","o":73.66,"h":74.95,"l":73.1,"c":73.91,"v":1325500},{"d":"2016-10-04","o":74.1,"h":74.54,"l":72.41,"c":73.05,"v":880500},{"d":"2016-10-05","o":73.17,"h":73.85,"l":72.54,"c":72.54,"v":550500},{"d":"2016-10-06","o":72.55,"h":73.08,"l":70.69,"c":71.48,"v":667300},{"d":"2016-10-07","o":71.6,"h":71.6,"l":69.2,"c":69.84,"v":699700},{"d":"2016-10-10","o":69.83,"h":70.88,"l":68.81,"c":69.09,"v":635600},{"d":"2016-10-11","o":69.09,"h":69.09,"l":63.88,"c":63.91,"v":1989300},{"d":"2016-10-12","o":64.26,"h":65.26,"l":62.69,"c":63.01,"v":1094800},{"d":"2016-10-13","o":61.73,"h":64.41,"l":60.36,"c":63.2,"v":1592500},{"d":"2016-10-14","o":63.64,"h":63.86,"l":61.72,"c":62.69,"v":1433300},{"d":"2016-10-17","o":62.96,"h":63.83,"l":62.7,"c":62.74,"v":954100},{"d":"2016-10-18","o":63.41,"h":65.4,"l":62.96,"c":64.36,"v":1048000},{"d":"2016-10-19","o":64.84,"h":64.87,"l":63.52,"c":63.59,"v":562100},{"d":"2016-10-20","o":63.36,"h":63.95,"l":62.57,"c":62.86,"v":657800},{"d":"2016-10-21","o":62.23,"h":63.19,"l":61.75,"c":62.44,"v":595500},{"d":"2016-10-24","o":62.47,"h":63.45,"l":62.01,"c":63.04,"v":530100},{"d":"2016-10-25","o":63.2,"h":65.14,"l":62.56,"c":62.74,"v":624600},{"d":"2016-10-26","o":62.78,"h":63.6,"l":62.42,"c":62.5,"v":526800},{"d":"2016-10-27","o":63.2,"h":63.5,"l":61.26,"c":61.39,"v":478500},{"d":"2016-10-28","o":61.14,"h":62.6,"l":60.81,"c":61.28,"v":636600},{"d":"2016-10-31","o":61.45,"h":61.8,"l":60.53,"c":61.37,"v":612000},{"d":"2016-11-01","o":61.22,"h":61.65,"l":60.65,"c":61.35,"v":530400},{"d":"2016-11-02","o":60.72,"h":60.99,"l":56.77,"c":56.8,"v":1910000},{"d":"2016-11-03","o":56.41,"h":57.94,"l":56.1,"c":56.27,"v":1127100},{"d":"2016-11-04","o":55.01,"h":59.34,"l":54.3,"c":57.91,"v":1531400},{"d":"2016-11-07","o":59.06,"h":59.4,"l":57.93,"c":58.63,"v":754500},{"d":"2016-11-08","o":58.41,"h":58.62,"l":56.37,"c":56.94,"v":787000},{"d":"2016-11-09","o":54.64,"h":57.46,"l":53.7,"c":57.27,"v":1210100},{"d":"2016-11-10","o":57.85,"h":58.65,"l":55.62,"c":57.51,"v":1536500},{"d":"2016-11-11","o":57.93,"h":59.73,"l":57.38,"c":59.66,"v":893100},{"d":"2016-11-14","o":60.67,"h":61.08,"l":58.25,"c":60.04,"v":844300},{"d":"2016-11-15","o":60.32,"h":62.98,"l":59.85,"c":62.2,"v":1072700},{"d":"2016-11-16","o":62.15,"h":62.74,"l":60.72,"c":61.75,"v":608800},{"d":"2016-11-17","o":61.98,"h":62.97,"l":61.51,"c":62.22,"v":456600},{"d":"2016-11-18","o":62.5,"h":62.5,"l":61.08,"c":61.88,"v":549600},{"d":"2016-11-21","o":62.5,"h":62.61,"l":60.66,"c":62.16,"v":618500},{"d":"2016-11-22","o":62.12,"h":63.32,"l":61.6,"c":62.28,"v":638400},{"d":"2016-11-23","o":62.12,"h":65.78,"l":61.35,"c":65.36,"v":1192300},{"d":"2016-11-25","o":65.01,"h":65.3,"l":62.72,"c":63.31,"v":601600},{"d":"2016-11-28","o":62.9,"h":64.85,"l":62.35,"c":63.62,"v":901300},{"d":"2016-11-29","o":62.88,"h":64.05,"l":61.26,"c":62.59,"v":628000},{"d":"2016-11-30","o":62.43,"h":64.27,"l":60.93,"c":61.52,"v":1000400},{"d":"2016-12-01","o":61.46,"h":61.86,"l":59.15,"c":61.39,"v":1730800},{"d":"2016-12-02","o":56.99,"h":58.88,"l":54.25,"c":54.47,"v":6391000},{"d":"2016-12-05","o":54.63,"h":57.48,"l":54.53,"c":57.06,"v":1544300},{"d":"2016-12-06","o":57.57,"h":57.85,"l":56.85,"c":57.21,"v":801200},{"d":"2016-12-07","o":57,"h":57.64,"l":55.79,"c":56.67,"v":706500},{"d":"2016-12-08","o":56.95,"h":57.12,"l":55.51,"c":55.58,"v":939200},{"d":"2016-12-09","o":55.79,"h":56.22,"l":54.27,"c":54.46,"v":1091500},{"d":"2016-12-12","o":54.14,"h":54.58,"l":51.75,"c":53.05,"v":1511900},{"d":"2016-12-13","o":53.19,"h":54.09,"l":52.56,"c":53.73,"v":837900},{"d":"2016-12-14","o":53.73,"h":54.77,"l":53.66,"c":54.09,"v":590200},{"d":"2016-12-15","o":54.08,"h":55.64,"l":53.7,"c":54.69,"v":663800},{"d":"2016-12-16","o":54.57,"h":54.92,"l":53.62,"c":54.01,"v":804400},{"d":"2016-12-19","o":53.76,"h":55.2,"l":53.73,"c":54.53,"v":559700},{"d":"2016-12-20","o":54.44,"h":55.5,"l":54.3,"c":54.83,"v":424000},{"d":"2016-12-21","o":54.86,"h":55.37,"l":54.35,"c":54.6,"v":356200},{"d":"2016-12-22","o":54.45,"h":54.97,"l":54.17,"c":54.34,"v":508300},{"d":"2016-12-23","o":54.33,"h":55.54,"l":54.21,"c":55.46,"v":827700},{"d":"2016-12-27","o":55.5,"h":56.03,"l":54.52,"c":54.62,"v":568800},{"d":"2016-12-28","o":54.29,"h":54.8,"l":52.88,"c":54.11,"v":785200},{"d":"2016-12-29","o":53.88,"h":54.48,"l":53.52,"c":54.27,"v":534600},{"d":"2016-12-30","o":53.8,"h":54.29,"l":53.6,"c":54.13,"v":815200},{"d":"2017-01-03","o":54.49,"h":55.14,"l":52.26,"c":52.54,"v":819400},{"d":"2017-01-04","o":52.95,"h":54.13,"l":52.69,"c":53.62,"v":623900},{"d":"2017-01-05","o":54.36,"h":58.18,"l":54.2,"c":56.34,"v":2143400},{"d":"2017-01-06","o":56.26,"h":56.33,"l":54.52,"c":54.62,"v":1370800},{"d":"2017-01-09","o":54.45,"h":55.26,"l":53.4,"c":53.77,"v":844300},{"d":"2017-01-10","o":53.58,"h":54.46,"l":53.12,"c":53.71,"v":1023700},{"d":"2017-01-11","o":53.86,"h":54,"l":50.13,"c":51,"v":2144100},{"d":"2017-01-12","o":50.9,"h":50.9,"l":49.58,"c":50.81,"v":1046300},{"d":"2017-01-13","o":50.75,"h":51.68,"l":50.55,"c":51.64,"v":461100},{"d":"2017-01-17","o":51.9,"h":51.95,"l":49.28,"c":49.57,"v":1370000},{"d":"2017-01-18","o":49.6,"h":50.32,"l":48.46,"c":49.42,"v":810200},{"d":"2017-01-19","o":49.61,"h":49.99,"l":48.62,"c":48.65,"v":565900},{"d":"2017-01-20","o":48.72,"h":49.31,"l":48.67,"c":48.86,"v":654000},{"d":"2017-01-23","o":48.54,"h":49.22,"l":46.8,"c":48.59,"v":1468800},{"d":"2017-01-24","o":49.82,"h":51.38,"l":49.05,"c":50.99,"v":1457100},{"d":"2017-01-25","o":51.69,"h":52.36,"l":51.11,"c":52.05,"v":915400},{"d":"2017-01-26","o":52.35,"h":52.7,"l":50.97,"c":51,"v":685700},{"d":"2017-01-27","o":51.04,"h":51.18,"l":49.9,"c":50.07,"v":549600},{"d":"2017-01-30","o":49.86,"h":50,"l":48.87,"c":49.78,"v":464200},{"d":"2017-01-31","o":49.72,"h":49.83,"l":48.69,"c":49.61,"v":382400},{"d":"2017-02-01","o":50,"h":50.5,"l":49.18,"c":50.04,"v":583700},{"d":"2017-02-02","o":50.04,"h":50.74,"l":49.4,"c":50.55,"v":628000},{"d":"2017-02-03","o":49.5,"h":51.98,"l":49.5,"c":51.58,"v":1664300},{"d":"2017-02-06","o":51.16,"h":52.48,"l":50.6,"c":52.05,"v":802500},{"d":"2017-02-07","o":52.49,"h":54.58,"l":52.21,"c":53.63,"v":1579500},{"d":"2017-02-08","o":53.42,"h":54.17,"l":53.02,"c":53.76,"v":556400},{"d":"2017-02-09","o":55.25,"h":55.33,"l":53.95,"c":54.81,"v":873600},{"d":"2017-02-10","o":55.34,"h":55.6,"l":54.3,"c":54.52,"v":533600},{"d":"2017-02-13","o":54.57,"h":55.19,"l":53.9,"c":54.3,"v":438800},{"d":"2017-02-14","o":54.2,"h":55.41,"l":54,"c":55.05,"v":412800},{"d":"2017-02-15","o":55.06,"h":55.93,"l":55.06,"c":55.78,"v":354900},{"d":"2017-02-16","o":55.79,"h":56.15,"l":54.91,"c":55.24,"v":509600},{"d":"2017-02-17","o":55.25,"h":55.77,"l":54.93,"c":55.47,"v":747100},{"d":"2017-02-21","o":55.67,"h":58.07,"l":55.67,"c":57.71,"v":904600},{"d":"2017-02-22","o":57.85,"h":58.49,"l":57.05,"c":57.64,"v":738000},{"d":"2017-02-23","o":57.65,"h":57.75,"l":55.52,"c":57.03,"v":638700},{"d":"2017-02-24","o":56.44,"h":60.04,"l":56.28,"c":58.73,"v":1573600},{"d":"2017-02-27","o":59.65,"h":60.19,"l":58.4,"c":59.78,"v":1143100},{"d":"2017-02-28","o":59.75,"h":60.52,"l":58.41,"c":58.95,"v":1887700},{"d":"2017-03-01","o":60.54,"h":60.68,"l":55.31,"c":56.34,"v":4228500},{"d":"2017-03-02","o":56.02,"h":58.46,"l":55.92,"c":56.72,"v":1745800},{"d":"2017-03-03","o":56.47,"h":56.93,"l":55.26,"c":55.6,"v":811900},{"d":"2017-03-06","o":55.08,"h":55.75,"l":54.31,"c":55.62,"v":821200},{"d":"2017-03-07","o":54.68,"h":55.7,"l":53.76,"c":53.92,"v":791400},{"d":"2017-03-08","o":53.88,"h":54.65,"l":53.7,"c":53.98,"v":657600},{"d":"2017-03-09","o":54,"h":54.78,"l":52.84,"c":53.03,"v":875000},{"d":"2017-03-10","o":53.23,"h":53.76,"l":52.59,"c":52.8,"v":920700},{"d":"2017-03-13","o":53.75,"h":56.87,"l":53.75,"c":56.67,"v":2435200},{"d":"2017-03-14","o":56.47,"h":56.82,"l":55.78,"c":55.95,"v":798500},{"d":"2017-03-15","o":56.45,"h":57.48,"l":55.54,"c":55.71,"v":1046300},{"d":"2017-03-16","o":55.85,"h":56.91,"l":55.66,"c":55.98,"v":907600},{"d":"2017-03-17","o":55.96,"h":56.92,"l":55.75,"c":56.34,"v":825300},{"d":"2017-03-20","o":56.68,"h":58.16,"l":56.4,"c":57.64,"v":1044600},{"d":"2017-03-21","o":57.73,"h":58.37,"l":54.95,"c":55.13,"v":1079600},{"d":"2017-03-22","o":55.03,"h":56.02,"l":53.99,"c":54.58,"v":762500},{"d":"2017-03-23","o":54.34,"h":55.05,"l":54.1,"c":54.39,"v":538000},{"d":"2017-03-24","o":54.79,"h":55.64,"l":54.26,"c":54.69,"v":531900},{"d":"2017-03-27","o":54.24,"h":56.12,"l":53.9,"c":56.06,"v":628100},{"d":"2017-03-28","o":56.23,"h":56.76,"l":55.11,"c":55.8,"v":476100},{"d":"2017-03-29","o":56.01,"h":56.27,"l":55.07,"c":55.4,"v":423800},{"d":"2017-03-30","o":55.23,"h":56.02,"l":55.07,"c":55.54,"v":658000},{"d":"2017-03-31","o":55.28,"h":55.64,"l":54.11,"c":54.71,"v":1074300},{"d":"2017-04-03","o":54.75,"h":55.32,"l":54.5,"c":55.14,"v":581800},{"d":"2017-04-04","o":54.69,"h":55.39,"l":54.17,"c":54.21,"v":467700},{"d":"2017-04-05","o":54.24,"h":56.74,"l":54.24,"c":54.73,"v":1055500},{"d":"2017-04-06","o":54.5,"h":55.52,"l":54.2,"c":54.9,"v":600600},{"d":"2017-04-07","o":54.99,"h":55.68,"l":54.42,"c":54.53,"v":445700},{"d":"2017-04-10","o":54.57,"h":54.75,"l":53.4,"c":53.86,"v":887800},{"d":"2017-04-11","o":53.57,"h":53.87,"l":52.85,"c":53.05,"v":660300},{"d":"2017-04-12","o":52.88,"h":52.97,"l":51.38,"c":51.64,"v":784400},{"d":"2017-04-13","o":51.37,"h":51.89,"l":50.46,"c":50.71,"v":803200},{"d":"2017-04-17","o":50.77,"h":51.12,"l":49.98,"c":50.45,"v":590500},{"d":"2017-04-18","o":50.07,"h":50.44,"l":49.49,"c":50.37,"v":735200},{"d":"2017-04-19","o":50.84,"h":52.29,"l":50.84,"c":52.02,"v":818000},{"d":"2017-04-20","o":52.35,"h":53.28,"l":51.93,"c":52.8,"v":598000},{"d":"2017-04-21","o":52.78,"h":53.54,"l":52.19,"c":53.35,"v":541600},{"d":"2017-04-24","o":53.9,"h":54.91,"l":53.67,"c":54.85,"v":734900},{"d":"2017-04-25","o":54.87,"h":56.21,"l":54.72,"c":55.84,"v":720100},{"d":"2017-04-26","o":55.89,"h":56.04,"l":54.62,"c":55.44,"v":748500},{"d":"2017-04-27","o":56,"h":57.38,"l":55.58,"c":56.95,"v":796400},{"d":"2017-04-28","o":57,"h":57.52,"l":56.17,"c":56.22,"v":597300},{"d":"2017-05-01","o":56.2,"h":57.51,"l":55.78,"c":57.45,"v":439900},{"d":"2017-05-02","o":57.5,"h":57.89,"l":56.84,"c":57.45,"v":602100},{"d":"2017-05-03","o":57.18,"h":57.18,"l":55.82,"c":56.86,"v":437900},{"d":"2017-05-04","o":56.97,"h":57.49,"l":56.36,"c":57.06,"v":259700},{"d":"2017-05-05","o":57.26,"h":58.25,"l":56.6,"c":58.24,"v":437100},{"d":"2017-05-08","o":58.25,"h":58.28,"l":57.14,"c":57.43,"v":404200},{"d":"2017-05-09","o":57.51,"h":58.15,"l":57.03,"c":57.98,"v":359400},{"d":"2017-05-10","o":57.72,"h":60.05,"l":57.4,"c":59.56,"v":650600},{"d":"2017-05-11","o":59.44,"h":60.11,"l":58.16,"c":59.73,"v":462900},{"d":"2017-05-12","o":59.55,"h":59.95,"l":59.04,"c":59.92,"v":304500},{"d":"2017-05-15","o":60,"h":61.97,"l":59.55,"c":61.62,"v":766400},{"d":"2017-05-16","o":61.51,"h":63.75,"l":61,"c":63.59,"v":935400},{"d":"2017-05-17","o":62.18,"h":62.8,"l":59.96,"c":60.01,"v":933900},{"d":"2017-05-18","o":60,"h":61.42,"l":59.54,"c":61.09,"v":548500},{"d":"2017-05-19","o":61.19,"h":63.08,"l":61.09,"c":63.03,"v":680000},{"d":"2017-05-22","o":63.4,"h":64.59,"l":63.26,"c":64.05,"v":580100},{"d":"2017-05-23","o":64.37,"h":64.4,"l":62.23,"c":63.14,"v":609000},{"d":"2017-05-24","o":63.35,"h":64.85,"l":62.65,"c":64.35,"v":621100},{"d":"2017-05-25","o":64.52,"h":65.39,"l":63.86,"c":64.93,"v":720300},{"d":"2017-05-26","o":64.85,"h":65.12,"l":63.45,"c":65.05,"v":568900},{"d":"2017-05-30","o":61.59,"h":61.91,"l":59.7,"c":60.26,"v":3009000},{"d":"2017-05-31","o":60.32,"h":61.23,"l":57.75,"c":58.54,"v":1638600},{"d":"2017-06-01","o":58.72,"h":60.09,"l":55.59,"c":58.49,"v":3060100},{"d":"2017-06-02","o":58.83,"h":59.9,"l":58.12,"c":59.22,"v":797500},{"d":"2017-06-05","o":59.59,"h":59.69,"l":58.28,"c":58.95,"v":1115300},{"d":"2017-06-06","o":59.58,"h":60.6,"l":58.09,"c":59.72,"v":2214400},{"d":"2017-06-07","o":56.6,"h":56.62,"l":52.95,"c":53.6,"v":8426700},{"d":"2017-06-08","o":53.64,"h":54.5,"l":51.5,"c":54.36,"v":3719700},{"d":"2017-06-09","o":54.2,"h":54.54,"l":50.91,"c":51.73,"v":1764000},{"d":"2017-06-12","o":50.89,"h":51.73,"l":50.04,"c":50.78,"v":1637500},{"d":"2017-06-13","o":51.16,"h":51.65,"l":50.33,"c":50.97,"v":1596300},{"d":"2017-06-14","o":51,"h":51.49,"l":49.41,"c":49.47,"v":1445800},{"d":"2017-06-15","o":48.2,"h":49.38,"l":48.15,"c":48.92,"v":1042900},{"d":"2017-06-16","o":48.85,"h":49.64,"l":48.13,"c":48.82,"v":1218600},{"d":"2017-06-19","o":49.25,"h":50.24,"l":49.01,"c":49.47,"v":745400},{"d":"2017-06-20","o":49.44,"h":49.48,"l":48.59,"c":48.98,"v":630700},{"d":"2017-06-21","o":49,"h":49.69,"l":48.66,"c":48.8,"v":586200},{"d":"2017-06-22","o":48.86,"h":49.6,"l":48.86,"c":49.29,"v":639700},{"d":"2017-06-23","o":49.43,"h":49.85,"l":49.12,"c":49.22,"v":523500},{"d":"2017-06-26","o":49.54,"h":49.82,"l":48.53,"c":49.71,"v":743300},{"d":"2017-06-27","o":49.6,"h":50.27,"l":48.53,"c":48.55,"v":792900},{"d":"2017-06-28","o":49.07,"h":50.28,"l":48.91,"c":50.03,"v":655400},{"d":"2017-06-29","o":49.99,"h":50.54,"l":48.46,"c":49.2,"v":851300},{"d":"2017-06-30","o":49.42,"h":49.83,"l":48.53,"c":48.55,"v":622700},{"d":"2017-07-03","o":48.91,"h":48.95,"l":47.34,"c":47.96,"v":598300},{"d":"2017-07-05","o":48.05,"h":50.74,"l":47.85,"c":48.82,"v":3642400},{"d":"2017-07-06","o":48.27,"h":48.93,"l":48.04,"c":48.65,"v":760300},{"d":"2017-07-07","o":48.84,"h":49.38,"l":48.45,"c":48.61,"v":407300},{"d":"2017-07-10","o":48.74,"h":50.24,"l":48.63,"c":50.04,"v":996100},{"d":"2017-07-11","o":50.02,"h":50.66,"l":49.44,"c":50.64,"v":680700},{"d":"2017-07-12","o":51.08,"h":51.56,"l":50.31,"c":50.79,"v":567800},{"d":"2017-07-13","o":50.8,"h":51.87,"l":50.57,"c":51.76,"v":1099600},{"d":"2017-07-14","o":51.8,"h":52.6,"l":51.52,"c":51.6,"v":672800},{"d":"2017-07-17","o":51.7,"h":51.97,"l":50.89,"c":51.02,"v":632700},{"d":"2017-07-18","o":50.8,"h":52.16,"l":50.33,"c":51.15,"v":817100},{"d":"2017-07-19","o":51.23,"h":51.81,"l":51.05,"c":51.37,"v":362500},{"d":"2017-07-20","o":51.46,"h":51.75,"l":51.01,"c":51.35,"v":374900},{"d":"2017-07-21","o":51.27,"h":51.27,"l":50.25,"c":50.72,"v":344500},{"d":"2017-07-24","o":50.65,"h":50.65,"l":49.84,"c":50.09,"v":475900},{"d":"2017-07-25","o":50.11,"h":50.96,"l":49.99,"c":50.66,"v":469200},{"d":"2017-07-26","o":50.84,"h":51.23,"l":50.08,"c":50.61,"v":487500},{"d":"2017-07-27","o":50.66,"h":51.06,"l":49.22,"c":49.53,"v":836600},{"d":"2017-07-28","o":49.26,"h":50.16,"l":49.21,"c":50.05,"v":399600},{"d":"2017-07-31","o":50.22,"h":50.28,"l":49.48,"c":50.05,"v":358500},{"d":"2017-08-01","o":50.22,"h":51.51,"l":49.6,"c":51.4,"v":665400},{"d":"2017-08-02","o":51.87,"h":51.95,"l":50.27,"c":50.65,"v":527100},{"d":"2017-08-03","o":50.92,"h":51.59,"l":50.09,"c":50.46,"v":419000},{"d":"2017-08-04","o":51.01,"h":52,"l":50.76,"c":50.9,"v":509900},{"d":"2017-08-07","o":50.89,"h":51.6,"l":50.63,"c":51.28,"v":662700},{"d":"2017-08-08","o":51.03,"h":52.81,"l":50.9,"c":52.26,"v":744200},{"d":"2017-08-09","o":52,"h":52.75,"l":51.34,"c":51.66,"v":501300},{"d":"2017-08-10","o":51.34,"h":51.86,"l":49.8,"c":50.53,"v":734600},{"d":"2017-08-11","o":50.68,"h":51,"l":50.04,"c":50.7,"v":395200},{"d":"2017-08-14","o":51.14,"h":52.25,"l":50.57,"c":51.96,"v":414400},{"d":"2017-08-15","o":52.12,"h":52.6,"l":51.32,"c":51.43,"v":386200},{"d":"2017-08-16","o":51.61,"h":52.15,"l":50.47,"c":50.81,"v":461400},{"d":"2017-08-17","o":50.63,"h":51.35,"l":50.43,"c":50.6,"v":346100},{"d":"2017-08-18","o":50.33,"h":51.1,"l":50.26,"c":50.64,"v":345700},{"d":"2017-08-21","o":50.61,"h":50.65,"l":49.22,"c":49.39,"v":400100},{"d":"2017-08-22","o":49.75,"h":52.3,"l":49.7,"c":51.67,"v":913300},{"d":"2017-08-23","o":51.24,"h":53.49,"l":50.73,"c":53.3,"v":680300},{"d":"2017-08-24","o":53.33,"h":53.94,"l":52.34,"c":52.44,"v":601900},{"d":"2017-08-25","o":52.61,"h":53.59,"l":52.32,"c":52.98,"v":473400},{"d":"2017-08-28","o":53.17,"h":54.93,"l":53.03,"c":54.8,"v":691400},{"d":"2017-08-29","o":53.96,"h":54.59,"l":53.25,"c":54.23,"v":768800},{"d":"2017-08-30","o":54.35,"h":54.85,"l":54.05,"c":54.08,"v":491000},{"d":"2017-08-31","o":54.21,"h":54.74,"l":53.7,"c":54.4,"v":1387500},{"d":"2017-09-01","o":45.93,"h":46.68,"l":42.01,"c":42.24,"v":16101300},{"d":"2017-09-05","o":41.57,"h":42.88,"l":40.57,"c":40.6,"v":3966000},{"d":"2017-09-06","o":40.61,"h":41.76,"l":40.06,"c":41.58,"v":2571100},{"d":"2017-09-07","o":42.44,"h":43.6,"l":41.88,"c":42.94,"v":2886400},{"d":"2017-09-08","o":43.12,"h":43.46,"l":41.9,"c":43.44,"v":2228700},{"d":"2017-09-11","o":43.65,"h":44.61,"l":43.52,"c":44.59,"v":1738000},{"d":"2017-09-12","o":44.77,"h":47,"l":44.66,"c":46.33,"v":1972900},{"d":"2017-09-13","o":46.32,"h":47.3,"l":45.84,"c":46.18,"v":1384900},{"d":"2017-09-14","o":46.02,"h":46.45,"l":45.3,"c":45.46,"v":829100},{"d":"2017-09-15","o":45.45,"h":46.6,"l":45.35,"c":46.43,"v":1002800},{"d":"2017-09-18","o":46.4,"h":46.92,"l":45.94,"c":46.56,"v":1033100},{"d":"2017-09-19","o":46.84,"h":47.04,"l":46.05,"c":46.44,"v":681300},{"d":"2017-09-20","o":46.36,"h":46.45,"l":45.84,"c":46.15,"v":755500},{"d":"2017-09-21","o":46,"h":46.82,"l":45.73,"c":45.83,"v":1004000},{"d":"2017-09-22","o":45.64,"h":46.97,"l":45.51,"c":46.96,"v":1079600},{"d":"2017-09-25","o":46.71,"h":47.2,"l":45.84,"c":46.27,"v":631100},{"d":"2017-09-26","o":46.63,"h":46.66,"l":45.48,"c":45.6,"v":785200},{"d":"2017-09-27","o":47.54,"h":49.37,"l":47.5,"c":48.57,"v":2318400},{"d":"2017-09-28","o":48.42,"h":48.96,"l":47.7,"c":48.47,"v":855800},{"d":"2017-09-29","o":48.87,"h":49.9,"l":48.26,"c":49.01,"v":1101900},{"d":"2017-10-02","o":49.03,"h":49.38,"l":48.13,"c":48.7,"v":1022300},{"d":"2017-10-03","o":48.8,"h":49.92,"l":48.65,"c":49.3,"v":734700},{"d":"2017-10-04","o":49.26,"h":49.87,"l":48.76,"c":49.5,"v":587700},{"d":"2017-10-05","o":49.67,"h":49.86,"l":48.6,"c":48.66,"v":551800},{"d":"2017-10-06","o":48.61,"h":49.84,"l":48.5,"c":49.73,"v":557400},{"d":"2017-10-09","o":49.92,"h":50.69,"l":49.56,"c":50.35,"v":886700},{"d":"2017-10-10","o":50.5,"h":51.21,"l":50.35,"c":50.93,"v":904400},{"d":"2017-10-11","o":50.94,"h":52.01,"l":50.65,"c":51.51,"v":913700},{"d":"2017-10-12","o":51.19,"h":51.71,"l":50.92,"c":51.46,"v":447400},{"d":"2017-10-13","o":52.25,"h":54.83,"l":52.25,"c":54.7,"v":1813200},{"d":"2017-10-16","o":54.04,"h":55.13,"l":53.42,"c":54.08,"v":1217000},{"d":"2017-10-17","o":53.74,"h":53.93,"l":52.82,"c":53.83,"v":938900},{"d":"2017-10-18","o":53.98,"h":54,"l":52.93,"c":53.03,"v":777000},{"d":"2017-10-19","o":52.59,"h":53.2,"l":52.09,"c":52.74,"v":620800},{"d":"2017-10-20","o":53.34,"h":53.47,"l":52.42,"c":52.85,"v":577800},{"d":"2017-10-23","o":53.15,"h":54.67,"l":52.51,"c":54.25,"v":1298000},{"d":"2017-10-24","o":54.45,"h":54.9,"l":53.71,"c":54.08,"v":702300},{"d":"2017-10-25","o":53.72,"h":54.64,"l":53.1,"c":53.71,"v":464300},{"d":"2017-10-26","o":53.62,"h":55.41,"l":53.33,"c":54.4,"v":1407300},{"d":"2017-10-27","o":55.12,"h":55.3,"l":54.1,"c":54.94,"v":677000},{"d":"2017-10-30","o":55.06,"h":55.08,"l":53.75,"c":54.74,"v":578200},{"d":"2017-10-31","o":55,"h":56.61,"l":54.85,"c":56.44,"v":851300},{"d":"2017-11-01","o":56.6,"h":57.4,"l":55.45,"c":56.38,"v":807800},{"d":"2017-11-02","o":56.2,"h":56.2,"l":54.27,"c":55.08,"v":811900},{"d":"2017-11-03","o":55.17,"h":56.1,"l":54.6,"c":55.85,"v":593800},{"d":"2017-11-06","o":55.99,"h":58.09,"l":55.77,"c":58.01,"v":1097100},{"d":"2017-11-07","o":57.56,"h":57.56,"l":55.57,"c":56.02,"v":800500},{"d":"2017-11-08","o":56.05,"h":57.68,"l":56.05,"c":57.35,"v":617300},{"d":"2017-11-09","o":56.7,"h":56.71,"l":55.34,"c":56.42,"v":729000},{"d":"2017-11-10","o":56.4,"h":57.14,"l":55.86,"c":56.45,"v":416000},{"d":"2017-11-13","o":55.96,"h":56.28,"l":55.28,"c":55.31,"v":481900},{"d":"2017-11-14","o":55.06,"h":56.13,"l":54.54,"c":54.68,"v":674400},{"d":"2017-11-15","o":54.02,"h":54.33,"l":52.45,"c":53.6,"v":797200},{"d":"2017-11-16","o":53.78,"h":54.79,"l":53.76,"c":54.3,"v":578800},{"d":"2017-11-17","o":54.16,"h":54.47,"l":53.59,"c":53.71,"v":679300},{"d":"2017-11-20","o":53.51,"h":56.44,"l":53.51,"c":56.27,"v":657500},{"d":"2017-11-21","o":56.43,"h":57.22,"l":56.21,"c":56.98,"v":599000},{"d":"2017-11-22","o":57,"h":58.3,"l":56.64,"c":57.71,"v":794000},{"d":"2017-11-24","o":57.94,"h":58.51,"l":57.75,"c":58.44,"v":380800},{"d":"2017-11-27","o":58,"h":58.55,"l":57.13,"c":57.51,"v":725500},{"d":"2017-11-28","o":57.5,"h":57.5,"l":55.49,"c":55.62,"v":755700},{"d":"2017-11-29","o":55.64,"h":55.96,"l":53.8,"c":54.46,"v":1087000},{"d":"2017-11-30","o":54.62,"h":55.74,"l":53.89,"c":54.27,"v":1678100},{"d":"2017-12-01","o":58.9,"h":65.09,"l":58.89,"c":62.03,"v":8805700},{"d":"2017-12-04","o":62.26,"h":62.67,"l":59.02,"c":59.33,"v":2323300},{"d":"2017-12-05","o":58.97,"h":59.63,"l":57.42,"c":57.57,"v":1431900},{"d":"2017-12-06","o":57.35,"h":58,"l":56.65,"c":57.09,"v":837500},{"d":"2017-12-07","o":57.08,"h":58.32,"l":56.1,"c":58.14,"v":978900},{"d":"2017-12-08","o":58.73,"h":59.49,"l":58.5,"c":59,"v":910600},{"d":"2017-12-11","o":59.27,"h":59.92,"l":58.12,"c":58.81,"v":623700},{"d":"2017-12-12","o":58.56,"h":58.9,"l":57.75,"c":57.85,"v":500400},{"d":"2017-12-13","o":58.12,"h":59.48,"l":58.12,"c":58.42,"v":499800},{"d":"2017-12-14","o":58.69,"h":58.78,"l":57.36,"c":57.56,"v":343100},{"d":"2017-12-15","o":57.74,"h":57.84,"l":56.41,"c":56.51,"v":1118400},{"d":"2017-12-18","o":56.94,"h":58.28,"l":56.79,"c":58.17,"v":1106500},{"d":"2017-12-19","o":58.17,"h":58.7,"l":57.69,"c":58.1,"v":710100},{"d":"2017-12-20","o":58.3,"h":58.6,"l":57.75,"c":58.51,"v":649800},{"d":"2017-12-21","o":58.5,"h":59.25,"l":57.87,"c":59.06,"v":814400},{"d":"2017-12-22","o":58.99,"h":59.54,"l":58.6,"c":58.99,"v":502500},{"d":"2017-12-26","o":58.95,"h":59.99,"l":57.85,"c":59.89,"v":731600},{"d":"2017-12-27","o":59.38,"h":59.89,"l":58.41,"c":59.03,"v":595000},{"d":"2017-12-28","o":59.03,"h":59.61,"l":58.84,"c":59.5,"v":684500},{"d":"2017-12-29","o":59.49,"h":59.89,"l":58.65,"c":58.75,"v":815700},{"d":"2018-01-02","o":59,"h":62.34,"l":58.51,"c":62.33,"v":1112300},{"d":"2018-01-03","o":64.21,"h":66.23,"l":63.01,"c":64.47,"v":2072300},{"d":"2018-01-04","o":65,"h":65.25,"l":62.01,"c":63.3,"v":1254100},{"d":"2018-01-05","o":63.58,"h":63.8,"l":62.92,"c":63.62,"v":679300},{"d":"2018-01-08","o":62.5,"h":64.11,"l":62.35,"c":62.66,"v":1028800},{"d":"2018-01-09","o":62.36,"h":62.53,"l":60.13,"c":60.21,"v":1172400},{"d":"2018-01-10","o":59.5,"h":59.51,"l":54.67,"c":54.92,"v":2996200},{"d":"2018-01-11","o":55.1,"h":55.43,"l":53.37,"c":54.67,"v":1586200},{"d":"2018-01-12","o":54.74,"h":55.13,"l":54.22,"c":54.92,"v":948400},{"d":"2018-01-16","o":55.39,"h":55.8,"l":53.28,"c":53.69,"v":1266200},{"d":"2018-01-17","o":54.1,"h":55.19,"l":53.55,"c":53.8,"v":902500},{"d":"2018-01-18","o":54.1,"h":54.47,"l":52.5,"c":52.6,"v":937000},{"d":"2018-01-19","o":53,"h":53,"l":51.24,"c":51.38,"v":1574600},{"d":"2018-01-22","o":52.03,"h":52.32,"l":51.38,"c":51.74,"v":1323600},{"d":"2018-01-23","o":52.01,"h":53.14,"l":52.01,"c":52.52,"v":716200},{"d":"2018-01-24","o":52.28,"h":52.71,"l":49.37,"c":49.96,"v":1557200},{"d":"2018-01-25","o":50.34,"h":50.9,"l":49.61,"c":50.1,"v":704300},{"d":"2018-01-26","o":50.14,"h":50.79,"l":49.85,"c":50.25,"v":678800},{"d":"2018-01-29","o":48.51,"h":48.92,"l":46.75,"c":48.19,"v":2859100},{"d":"2018-01-30","o":47.75,"h":52.67,"l":46.98,"c":50.8,"v":3170500},{"d":"2018-01-31","o":50.84,"h":51.49,"l":49.58,"c":50.4,"v":872900},{"d":"2018-02-01","o":49.92,"h":51.08,"l":49.51,"c":49.74,"v":542100},{"d":"2018-02-02","o":49.2,"h":49.55,"l":47.97,"c":48.15,"v":729100},{"d":"2018-02-05","o":47.88,"h":49.08,"l":47.06,"c":47.39,"v":877700},{"d":"2018-02-06","o":46.47,"h":48.27,"l":46.16,"c":47.8,"v":773400},{"d":"2018-02-07","o":47.68,"h":48.64,"l":47.38,"c":47.6,"v":718500},{"d":"2018-02-08","o":47.61,"h":48.15,"l":46.2,"c":46.2,"v":604500},{"d":"2018-02-09","o":46.57,"h":48.66,"l":46.09,"c":48.18,"v":1001700},{"d":"2018-02-12","o":48.34,"h":48.42,"l":47.09,"c":47.5,"v":602200},{"d":"2018-02-13","o":47.04,"h":47.73,"l":47.03,"c":47.38,"v":442300},{"d":"2018-02-14","o":46.74,"h":48.92,"l":46.65,"c":48.73,"v":579100},{"d":"2018-02-15","o":49.19,"h":49.69,"l":48.26,"c":49.04,"v":304600},{"d":"2018-02-16","o":49,"h":49.41,"l":48.26,"c":48.27,"v":347900},{"d":"2018-02-20","o":47.85,"h":49.74,"l":47.77,"c":49.23,"v":596800},{"d":"2018-02-21","o":49.46,"h":49.92,"l":48.5,"c":48.52,"v":521800},{"d":"2018-02-22","o":48.75,"h":49.4,"l":48,"c":48.39,"v":316200},{"d":"2018-02-23","o":48.84,"h":49.05,"l":48.17,"c":48.89,"v":354000},{"d":"2018-02-26","o":49.04,"h":49.92,"l":48.63,"c":49.55,"v":498700},{"d":"2018-02-27","o":49.24,"h":49.56,"l":48.27,"c":48.54,"v":385300},{"d":"2018-02-28","o":49,"h":49.4,"l":47.92,"c":48.08,"v":621300},{"d":"2018-03-01","o":47.83,"h":48.3,"l":45.02,"c":45.67,"v":2065700},{"d":"2018-03-02","o":47.01,"h":52.62,"l":47,"c":51.82,"v":4080800},{"d":"2018-03-05","o":51.5,"h":51.65,"l":48.82,"c":49.91,"v":1500100},{"d":"2018-03-06","o":49.97,"h":52.01,"l":49.94,"c":51.6,"v":826600},{"d":"2018-03-07","o":51.02,"h":53.07,"l":50.42,"c":52.38,"v":722100},{"d":"2018-03-08","o":52.5,"h":53.73,"l":52.22,"c":53.36,"v":640500},{"d":"2018-03-09","o":53.5,"h":55,"l":53.5,"c":54.31,"v":913100},{"d":"2018-03-12","o":54.87,"h":55.25,"l":54.1,"c":55,"v":535800},{"d":"2018-03-13","o":55.11,"h":55.35,"l":52.86,"c":53.11,"v":719600},{"d":"2018-03-14","o":53.2,"h":54.55,"l":53.12,"c":54.14,"v":480100},{"d":"2018-03-15","o":54.31,"h":54.81,"l":53.26,"c":53.37,"v":574300},{"d":"2018-03-16","o":53.45,"h":54.33,"l":52.35,"c":54.24,"v":1267300},{"d":"2018-03-19","o":53.73,"h":54.1,"l":52.36,"c":52.86,"v":659700},{"d":"2018-03-20","o":52.88,"h":53.99,"l":52.54,"c":53.97,"v":667100},{"d":"2018-03-21","o":53.67,"h":54.81,"l":53.39,"c":54.25,"v":486300},{"d":"2018-03-22","o":53.69,"h":53.9,"l":51.11,"c":51.32,"v":766200},{"d":"2018-03-23","o":51.48,"h":51.9,"l":49.2,"c":50,"v":1086600},{"d":"2018-03-26","o":51.09,"h":51.76,"l":49.9,"c":51.13,"v":599200},{"d":"2018-03-27","o":51.24,"h":51.24,"l":48.97,"c":49.36,"v":1207400},{"d":"2018-03-28","o":49.15,"h":52.71,"l":48.58,"c":49.98,"v":2123600},{"d":"2018-03-29","o":50.4,"h":50.81,"l":47.11,"c":48.99,"v":1511700},{"d":"2018-04-02","o":48.55,"h":48.68,"l":46.46,"c":46.94,"v":971100},{"d":"2018-04-03","o":47.09,"h":47.75,"l":46.39,"c":47,"v":650500},{"d":"2018-04-04","o":46.26,"h":47.25,"l":45.9,"c":46.93,"v":992400},{"d":"2018-04-05","o":47.27,"h":47.5,"l":46.25,"c":46.48,"v":530600},{"d":"2018-04-06","o":46.12,"h":46.4,"l":44.13,"c":44.45,"v":837400},{"d":"2018-04-09","o":44.68,"h":45.57,"l":44.21,"c":44.41,"v":940100},{"d":"2018-04-10","o":45.3,"h":46.67,"l":44.88,"c":46.15,"v":764800},{"d":"2018-04-11","o":45.65,"h":52.15,"l":45.57,"c":50.84,"v":2867400},{"d":"2018-04-12","o":50.97,"h":53.49,"l":49.56,"c":51.69,"v":2473200},{"d":"2018-04-13","o":51.7,"h":52.5,"l":50.89,"c":52.1,"v":654800},{"d":"2018-04-16","o":52.13,"h":53.2,"l":51.47,"c":51.66,"v":815900},{"d":"2018-04-17","o":52.81,"h":52.98,"l":50.93,"c":51.33,"v":697400},{"d":"2018-04-18","o":51.34,"h":51.5,"l":49.02,"c":49.57,"v":1231500},{"d":"2018-04-19","o":49.43,"h":49.5,"l":48.06,"c":48.52,"v":944400},{"d":"2018-04-20","o":48.33,"h":50.88,"l":47.89,"c":50.59,"v":1491300},{"d":"2018-04-23","o":51.37,"h":51.48,"l":46.83,"c":47.49,"v":1055600},{"d":"2018-04-24","o":48.02,"h":48.75,"l":45.86,"c":46.51,"v":956600},{"d":"2018-04-25","o":46.51,"h":47.43,"l":45.36,"c":46.05,"v":1034700},{"d":"2018-04-26","o":46.81,"h":47.85,"l":46,"c":47.75,"v":884500},{"d":"2018-04-27","o":48.02,"h":48.13,"l":46.29,"c":46.75,"v":502600},{"d":"2018-04-30","o":46.47,"h":46.86,"l":46.02,"c":46.59,"v":564600},{"d":"2018-05-01","o":46.8,"h":47.52,"l":46,"c":47.36,"v":630900},{"d":"2018-05-02","o":47.84,"h":49.24,"l":47.05,"c":48.45,"v":776500},{"d":"2018-05-03","o":47.96,"h":48.83,"l":47.6,"c":48.47,"v":318600},{"d":"2018-05-04","o":48.16,"h":49.23,"l":47.43,"c":48.95,"v":470400},{"d":"2018-05-07","o":49.21,"h":50.52,"l":48.28,"c":49.83,"v":718900},{"d":"2018-05-08","o":50,"h":51.62,"l":49.5,"c":50.56,"v":618700},{"d":"2018-05-09","o":50.61,"h":52.68,"l":50.01,"c":52.09,"v":948000},{"d":"2018-05-10","o":52.76,"h":53.3,"l":51.81,"c":52.47,"v":664300},{"d":"2018-05-11","o":52.47,"h":52.47,"l":51.2,"c":51.75,"v":493900},{"d":"2018-05-14","o":51.9,"h":53.23,"l":51.65,"c":51.76,"v":433500},{"d":"2018-05-15","o":51.32,"h":51.55,"l":50.07,"c":50.73,"v":434400},{"d":"2018-05-16","o":50.61,"h":55.1,"l":50.5,"c":54.41,"v":3885900},{"d":"2018-05-17","o":54.62,"h":55.5,"l":49.01,"c":49.68,"v":4143800},{"d":"2018-05-18","o":51.1,"h":52.26,"l":50.2,"c":50.46,"v":1674300},{"d":"2018-05-21","o":50.53,"h":50.99,"l":48.69,"c":49.77,"v":1220700},{"d":"2018-05-22","o":50.16,"h":50.94,"l":49.55,"c":50.85,"v":935600},{"d":"2018-05-23","o":50.24,"h":50.91,"l":49.08,"c":50.78,"v":626600},{"d":"2018-05-24","o":50.69,"h":51.48,"l":50.11,"c":50.4,"v":497800},{"d":"2018-05-25","o":50.45,"h":51.28,"l":50.1,"c":50.3,"v":368000},{"d":"2018-05-29","o":50.25,"h":51.34,"l":49.33,"c":49.8,"v":1045100},{"d":"2018-05-30","o":49.96,"h":51.1,"l":49.17,"c":49.81,"v":891500},{"d":"2018-05-31","o":49.9,"h":50.67,"l":48.8,"c":48.86,"v":698200},{"d":"2018-06-01","o":49.37,"h":50,"l":48.58,"c":49.15,"v":902100},{"d":"2018-06-04","o":49.3,"h":49.63,"l":48.66,"c":49.56,"v":812200},{"d":"2018-06-05","o":49.43,"h":50.08,"l":48.69,"c":49.39,"v":2967800},{"d":"2018-06-06","o":44.45,"h":44.5,"l":42.4,"c":43,"v":10874700},{"d":"2018-06-07","o":43.26,"h":43.65,"l":42,"c":43.35,"v":3619900},{"d":"2018-06-08","o":42.84,"h":43.42,"l":42.2,"c":42.66,"v":1741900},{"d":"2018-06-11","o":42.47,"h":43.58,"l":42.4,"c":43.39,"v":1655000},{"d":"2018-06-12","o":43.5,"h":43.78,"l":42.56,"c":43.16,"v":1190400},{"d":"2018-06-13","o":43.06,"h":43.98,"l":43.04,"c":43.22,"v":894000},{"d":"2018-06-14","o":43.31,"h":44.08,"l":42.41,"c":42.66,"v":1070300},{"d":"2018-06-15","o":42.6,"h":43.8,"l":42.57,"c":43.63,"v":1417200},{"d":"2018-06-18","o":43.05,"h":43.7,"l":42.7,"c":43.58,"v":831200},{"d":"2018-06-19","o":43.41,"h":44,"l":42.56,"c":43.12,"v":567200},{"d":"2018-06-20","o":43.28,"h":44.69,"l":43.25,"c":44.32,"v":825400},{"d":"2018-06-21","o":44.46,"h":44.9,"l":43.37,"c":43.68,"v":717900},{"d":"2018-06-22","o":43.92,"h":44.23,"l":43.18,"c":43.24,"v":579800},{"d":"2018-06-25","o":43.02,"h":43.02,"l":41.32,"c":41.89,"v":908100},{"d":"2018-06-26","o":41.71,"h":42.24,"l":41.38,"c":41.97,"v":487700},{"d":"2018-06-27","o":41.87,"h":42.13,"l":40.03,"c":40.09,"v":844400},{"d":"2018-06-28","o":39.99,"h":39.99,"l":38.17,"c":38.79,"v":1392800},{"d":"2018-06-29","o":39.12,"h":39.5,"l":38.45,"c":38.61,"v":977800},{"d":"2018-07-02","o":38.4,"h":38.48,"l":37.17,"c":38.09,"v":986400},{"d":"2018-07-03","o":38.24,"h":38.69,"l":37.67,"c":37.98,"v":525600},{"d":"2018-07-05","o":38,"h":39.07,"l":37.56,"c":39.04,"v":604000},{"d":"2018-07-06","o":39.2,"h":39.98,"l":39.2,"c":39.76,"v":553800},{"d":"2018-07-09","o":40.05,"h":40.55,"l":39.55,"c":40.54,"v":464500},{"d":"2018-07-10","o":40.55,"h":40.99,"l":39.88,"c":40.43,"v":593400},{"d":"2018-07-11","o":40.1,"h":40.1,"l":38.68,"c":38.71,"v":781200},{"d":"2018-07-12","o":39,"h":39.43,"l":38.46,"c":39.03,"v":682400},{"d":"2018-07-13","o":38.83,"h":38.88,"l":37.25,"c":37.91,"v":2084400},{"d":"2018-07-16","o":37.91,"h":38.65,"l":37.48,"c":37.62,"v":1038600},{"d":"2018-07-17","o":37.37,"h":38.77,"l":37.37,"c":38.51,"v":838000},{"d":"2018-07-18","o":38.49,"h":39.3,"l":38.25,"c":39.11,"v":685400},{"d":"2018-07-19","o":39.04,"h":40.06,"l":38.81,"c":39.76,"v":759800},{"d":"2018-07-20","o":39.63,"h":39.64,"l":38.72,"c":38.79,"v":633400},{"d":"2018-07-23","o":38.75,"h":39.28,"l":37.54,"c":39.25,"v":634600},{"d":"2018-07-24","o":39.3,"h":39.87,"l":38.32,"c":38.54,"v":1253700},{"d":"2018-07-25","o":38.53,"h":39.39,"l":38.03,"c":39.35,"v":805100},{"d":"2018-07-26","o":39.04,"h":40.16,"l":38.6,"c":39.58,"v":608100},{"d":"2018-07-27","o":39.6,"h":39.93,"l":38.27,"c":38.75,"v":576800},{"d":"2018-07-30","o":38.81,"h":39.05,"l":37.84,"c":38.31,"v":538700},{"d":"2018-07-31","o":38.58,"h":39.54,"l":38.49,"c":39.18,"v":614800},{"d":"2018-08-01","o":39.04,"h":39.3,"l":38.23,"c":39.03,"v":669200},{"d":"2018-08-02","o":38.59,"h":39.86,"l":38.48,"c":39.51,"v":596000},{"d":"2018-08-03","o":39.6,"h":40.49,"l":38.4,"c":38.62,"v":712200},{"d":"2018-08-06","o":38.66,"h":39.28,"l":38.18,"c":39.17,"v":702000},{"d":"2018-08-07","o":39.15,"h":40.06,"l":38.91,"c":39.75,"v":535400},{"d":"2018-08-08","o":39.7,"h":40.1,"l":39.03,"c":39.45,"v":656900},{"d":"2018-08-09","o":39.3,"h":39.74,"l":39.11,"c":39.57,"v":349500},{"d":"2018-08-10","o":39.12,"h":39.5,"l":38.57,"c":38.72,"v":368300},{"d":"2018-08-13","o":38.6,"h":39.02,"l":37.68,"c":37.85,"v":767600},{"d":"2018-08-14","o":37.84,"h":38.13,"l":37.42,"c":37.94,"v":726100},{"d":"2018-08-15","o":37.76,"h":37.98,"l":37.1,"c":37.74,"v":415000},{"d":"2018-08-16","o":37.81,"h":38.35,"l":37.69,"c":37.98,"v":344300},{"d":"2018-08-17","o":37.7,"h":38.14,"l":37.1,"c":38.03,"v":621500},{"d":"2018-08-20","o":38.1,"h":38.85,"l":37.69,"c":38.26,"v":435600},{"d":"2018-08-21","o":38.31,"h":38.97,"l":37.9,"c":38.35,"v":593400},{"d":"2018-08-22","o":38.29,"h":38.93,"l":38.12,"c":38.84,"v":397700},{"d":"2018-08-23","o":38.76,"h":39.19,"l":38.5,"c":38.76,"v":650800},{"d":"2018-08-24","o":38.98,"h":39.73,"l":38.94,"c":39.25,"v":566400},{"d":"2018-08-27","o":39.3,"h":40.06,"l":39.16,"c":39.65,"v":671600},{"d":"2018-08-28","o":39.71,"h":39.86,"l":38.56,"c":39.44,"v":1031100},{"d":"2018-08-29","o":39.52,"h":40.58,"l":39.5,"c":40.07,"v":818800},{"d":"2018-08-30","o":40.01,"h":40.54,"l":39.15,"c":39.75,"v":1660800},{"d":"2018-08-31","o":34.8,"h":40.28,"l":34.33,"c":38.31,"v":10197700},{"d":"2018-09-04","o":37.97,"h":38.18,"l":37.04,"c":38.11,"v":2242700},{"d":"2018-09-05","o":38.19,"h":39.24,"l":37.35,"c":38.91,"v":1426200},{"d":"2018-09-06","o":38.9,"h":41,"l":38.77,"c":40.64,"v":1442200},{"d":"2018-09-07","o":40.2,"h":40.87,"l":38.75,"c":38.87,"v":1152500},{"d":"2018-09-10","o":38.76,"h":39.57,"l":38.47,"c":38.69,"v":636800},{"d":"2018-09-11","o":38.51,"h":40.42,"l":38.06,"c":40.22,"v":1279500},{"d":"2018-09-12","o":40,"h":40.57,"l":39.65,"c":40.1,"v":1002200},{"d":"2018-09-13","o":40.3,"h":40.64,"l":38.77,"c":39,"v":1003900},{"d":"2018-09-14","o":39.2,"h":39.42,"l":37.88,"c":38,"v":826300},{"d":"2018-09-17","o":37.76,"h":38.02,"l":36.03,"c":36.13,"v":1436100},{"d":"2018-09-18","o":36.04,"h":36.17,"l":35.52,"c":35.55,"v":1115800},{"d":"2018-09-19","o":35.54,"h":36.5,"l":35.01,"c":36.48,"v":1105600},{"d":"2018-09-20","o":36.61,"h":37.85,"l":36.61,"c":37.73,"v":873800},{"d":"2018-09-21","o":37.77,"h":38.82,"l":37.05,"c":38.48,"v":957300},{"d":"2018-09-24","o":38.39,"h":38.84,"l":37.78,"c":38.55,"v":393000},{"d":"2018-09-25","o":38.49,"h":38.61,"l":37.82,"c":37.87,"v":519600},{"d":"2018-09-26","o":37.91,"h":38.73,"l":37.75,"c":38.03,"v":408700},{"d":"2018-09-27","o":38.07,"h":39.18,"l":37.79,"c":38.51,"v":721700},{"d":"2018-09-28","o":38.45,"h":38.91,"l":37.81,"c":38.68,"v":586900},{"d":"2018-10-01","o":38.93,"h":39.8,"l":38.42,"c":38.68,"v":1007000},{"d":"2018-10-02","o":38.55,"h":38.65,"l":37.75,"c":38.03,"v":621600},{"d":"2018-10-03","o":38.02,"h":38.12,"l":37.09,"c":37.32,"v":640200},{"d":"2018-10-04","o":37.17,"h":37.34,"l":36.12,"c":36.38,"v":616500},{"d":"2018-10-05","o":36.39,"h":36.79,"l":34.55,"c":35.08,"v":1175100},{"d":"2018-10-08","o":34.98,"h":35.37,"l":34.2,"c":34.69,"v":481500},{"d":"2018-10-09","o":34.6,"h":35.02,"l":33.81,"c":33.9,"v":514900},{"d":"2018-10-10","o":33.72,"h":33.97,"l":31.66,"c":31.84,"v":1377300},{"d":"2018-10-11","o":31.63,"h":33.42,"l":31.41,"c":32.86,"v":1105200},{"d":"2018-10-12","o":33.26,"h":34.53,"l":32.94,"c":33.66,"v":628800},{"d":"2018-10-15","o":33.5,"h":34.6,"l":32.89,"c":34.2,"v":503600},{"d":"2018-10-16","o":34.52,"h":35.73,"l":34.27,"c":35.64,"v":765200},{"d":"2018-10-17","o":35.62,"h":36.3,"l":35.07,"c":35.57,"v":301300},{"d":"2018-10-18","o":35.3,"h":35.49,"l":33.62,"c":33.86,"v":468100},{"d":"2018-10-19","o":33.87,"h":34.49,"l":32.67,"c":32.81,"v":544400},{"d":"2018-10-22","o":32.87,"h":33.66,"l":32.73,"c":33.49,"v":500600},{"d":"2018-10-23","o":32.7,"h":35.48,"l":32.58,"c":34.78,"v":1079200},{"d":"2018-10-24","o":34.75,"h":34.96,"l":33.08,"c":33.11,"v":724500},{"d":"2018-10-25","o":33.14,"h":34.63,"l":33.14,"c":34.09,"v":464900},{"d":"2018-10-26","o":33.11,"h":34.05,"l":32.58,"c":33.3,"v":483500},{"d":"2018-10-29","o":34.03,"h":34.57,"l":32.41,"c":33.3,"v":481500},{"d":"2018-10-30","o":33.28,"h":34.36,"l":33.06,"c":34.3,"v":383500},{"d":"2018-10-31","o":34.75,"h":35.86,"l":34.57,"c":34.78,"v":550800},{"d":"2018-11-01","o":34.95,"h":36.73,"l":34.81,"c":36.32,"v":485700},{"d":"2018-11-02","o":36.33,"h":36.8,"l":35.25,"c":36.34,"v":367400},{"d":"2018-11-05","o":36.25,"h":36.25,"l":34.79,"c":35.65,"v":296500},{"d":"2018-11-06","o":35.58,"h":36.4,"l":35.35,"c":36.03,"v":213100},{"d":"2018-11-07","o":36.26,"h":36.55,"l":35.54,"c":36.24,"v":385300},{"d":"2018-11-08","o":35.71,"h":37.2,"l":35.37,"c":36.63,"v":239300},{"d":"2018-11-09","o":36.28,"h":36.7,"l":34.97,"c":35,"v":304400},{"d":"2018-11-12","o":34.74,"h":35.21,"l":33.19,"c":33.87,"v":298300},{"d":"2018-11-13","o":34,"h":35.19,"l":33.51,"c":34.71,"v":312800},{"d":"2018-11-14","o":35.16,"h":35.35,"l":33.47,"c":33.66,"v":375800},{"d":"2018-11-15","o":33.51,"h":34.86,"l":33.15,"c":34.7,"v":357500},{"d":"2018-11-16","o":34.1,"h":34.3,"l":32.62,"c":33.27,"v":469800},{"d":"2018-11-19","o":32.99,"h":33.15,"l":31.67,"c":31.85,"v":641200},{"d":"2018-11-20","o":30.3,"h":32.5,"l":30,"c":32.23,"v":734800},{"d":"2018-11-21","o":32.7,"h":33.58,"l":32.64,"c":32.65,"v":322000},{"d":"2018-11-23","o":32.23,"h":33.92,"l":32.23,"c":33.56,"v":299600},{"d":"2018-11-26","o":33.82,"h":34.48,"l":33.51,"c":33.93,"v":931300},{"d":"2018-11-27","o":33.51,"h":34.36,"l":33.07,"c":33.34,"v":576700},{"d":"2018-11-28","o":33.5,"h":34.95,"l":33.28,"c":34.65,"v":936100},{"d":"2018-11-29","o":34.33,"h":35.15,"l":33.67,"c":33.75,"v":1299200},{"d":"2018-11-30","o":38.5,"h":40.65,"l":37.2,"c":39.99,"v":5799100},{"d":"2018-12-03","o":40.85,"h":42.79,"l":40.31,"c":42.35,"v":1804000},{"d":"2018-12-04","o":41.61,"h":42.23,"l":40.01,"c":40.2,"v":873300},{"d":"2018-12-06","o":39.27,"h":40.28,"l":38.58,"c":39.4,"v":1115400},{"d":"2018-12-07","o":39.22,"h":40.02,"l":37.45,"c":38.09,"v":727700},{"d":"2018-12-10","o":37.47,"h":39.07,"l":37.41,"c":38.68,"v":630700},{"d":"2018-12-11","o":39,"h":40.48,"l":38.66,"c":39.05,"v":581300},{"d":"2018-12-12","o":39.71,"h":40,"l":38.9,"c":39.02,"v":638900},{"d":"2018-12-13","o":39.25,"h":39.31,"l":37.56,"c":38.08,"v":634700},{"d":"2018-12-14","o":37.62,"h":38.5,"l":37.52,"c":37.61,"v":409800},{"d":"2018-12-17","o":37.49,"h":38.94,"l":37.02,"c":37.08,"v":626600},{"d":"2018-12-18","o":37.38,"h":38.65,"l":36.6,"c":37.65,"v":725600},{"d":"2018-12-19","o":37.67,"h":38.5,"l":36.28,"c":36.51,"v":649800},{"d":"2018-12-20","o":36.55,"h":37,"l":34.1,"c":35.47,"v":887600},{"d":"2018-12-21","o":35.54,"h":35.9,"l":34.27,"c":34.33,"v":1053500},{"d":"2018-12-24","o":32.7,"h":34.51,"l":32.31,"c":33.31,"v":608600},{"d":"2018-12-26","o":33.49,"h":34.78,"l":32.51,"c":34.74,"v":684700},{"d":"2018-12-27","o":34.18,"h":35.2,"l":33.72,"c":35.2,"v":425900},{"d":"2018-12-28","o":35.13,"h":35.88,"l":34.54,"c":35.18,"v":336700},{"d":"2018-12-31","o":35.19,"h":35.74,"l":34.61,"c":34.98,"v":412600},{"d":"2019-01-02","o":34.25,"h":36.98,"l":34.25,"c":36.03,"v":723800},{"d":"2019-01-03","o":35.21,"h":35.35,"l":33.88,"c":34.37,"v":504100},{"d":"2019-01-04","o":34.97,"h":36.44,"l":34.8,"c":36.11,"v":511000},{"d":"2019-01-07","o":36.28,"h":36.81,"l":35.61,"c":36.77,"v":815500},{"d":"2019-01-08","o":37.18,"h":37.75,"l":36.39,"c":36.58,"v":771000},{"d":"2019-01-09","o":36.69,"h":37.41,"l":36.63,"c":36.99,"v":658700},{"d":"2019-01-10","o":36.72,"h":37.72,"l":36.21,"c":37.67,"v":350300},{"d":"2019-01-11","o":37.44,"h":38.71,"l":37.25,"c":37.85,"v":526400},{"d":"2019-01-14","o":37.29,"h":37.29,"l":35.52,"c":36.22,"v":666300},{"d":"2019-01-15","o":36.15,"h":36.54,"l":35.18,"c":35.88,"v":546500},{"d":"2019-01-16","o":36.05,"h":36.2,"l":35.18,"c":35.2,"v":350700},{"d":"2019-01-17","o":35.03,"h":35.84,"l":34.84,"c":35.7,"v":501800},{"d":"2019-01-18","o":35.76,"h":36.9,"l":35.33,"c":36.33,"v":759000},{"d":"2019-01-22","o":36.03,"h":36.47,"l":35.5,"c":35.71,"v":368500},{"d":"2019-01-23","o":35.9,"h":36.8,"l":35.61,"c":36,"v":365000},{"d":"2019-01-24","o":36.55,"h":37.61,"l":36.55,"c":37.22,"v":505200},{"d":"2019-01-25","o":37.54,"h":38.73,"l":37.03,"c":38.42,"v":689400},{"d":"2019-01-28","o":37.81,"h":38.54,"l":37.75,"c":38.02,"v":617800},{"d":"2019-01-29","o":38.03,"h":38.23,"l":36.99,"c":37.13,"v":357000},{"d":"2019-01-30","o":37.43,"h":38.49,"l":37.03,"c":38.08,"v":270700},{"d":"2019-01-31","o":37.99,"h":38.46,"l":37.43,"c":38,"v":361200},{"d":"2019-02-01","o":37.97,"h":38.6,"l":37.69,"c":38.17,"v":282400},{"d":"2019-02-04","o":38.18,"h":38.43,"l":37.78,"c":38.2,"v":313500},{"d":"2019-02-05","o":38.12,"h":38.87,"l":37.63,"c":38.58,"v":376200},{"d":"2019-02-06","o":38.77,"h":39.83,"l":38.35,"c":39.53,"v":521500},{"d":"2019-02-07","o":39.24,"h":39.38,"l":37.83,"c":37.85,"v":479500},{"d":"2019-02-08","o":37.35,"h":38.02,"l":37.17,"c":37.47,"v":359800},{"d":"2019-02-11","o":37.6,"h":38.41,"l":37.28,"c":38.39,"v":258800},{"d":"2019-02-12","o":38.69,"h":39.52,"l":38.66,"c":39.32,"v":329700},{"d":"2019-02-13","o":39.35,"h":39.74,"l":39.08,"c":39.24,"v":260900},{"d":"2019-02-14","o":39.09,"h":39.75,"l":39.09,"c":39.41,"v":227300},{"d":"2019-02-15","o":39.59,"h":39.75,"l":39.13,"c":39.53,"v":273800},{"d":"2019-02-19","o":39.39,"h":39.81,"l":39.05,"c":39.28,"v":192700},{"d":"2019-02-20","o":39.45,"h":40.21,"l":39.21,"c":39.83,"v":246700},{"d":"2019-02-21","o":39.74,"h":39.96,"l":39.42,"c":39.7,"v":205500},{"d":"2019-02-22","o":40.05,"h":40.76,"l":40,"c":40.74,"v":446900},{"d":"2019-02-25","o":40.93,"h":42.2,"l":40.8,"c":41.38,"v":598800},{"d":"2019-02-26","o":41.29,"h":41.36,"l":40.55,"c":40.93,"v":434700},{"d":"2019-02-27","o":40.64,"h":40.99,"l":40.11,"c":40.44,"v":226300},{"d":"2019-02-28","o":40.26,"h":40.65,"l":39.81,"c":40.37,"v":219000},{"d":"2019-03-01","o":40.48,"h":40.84,"l":39.65,"c":40.02,"v":430300},{"d":"2019-03-04","o":40.1,"h":40.9,"l":39.59,"c":40.12,"v":408600},{"d":"2019-03-05","o":40.23,"h":40.74,"l":39.33,"c":40.54,"v":1061600},{"d":"2019-03-06","o":44.3,"h":45,"l":41.7,"c":42.06,"v":4114700},{"d":"2019-03-07","o":41.6,"h":43.43,"l":41.22,"c":42.13,"v":1099500},{"d":"2019-03-08","o":41.47,"h":41.49,"l":40.04,"c":40.62,"v":894000},{"d":"2019-03-11","o":40.77,"h":43.71,"l":40.34,"c":43.66,"v":1078900},{"d":"2019-03-12","o":43.73,"h":44.21,"l":43.39,"c":43.88,"v":474300},{"d":"2019-03-13","o":44,"h":44.28,"l":43.4,"c":43.77,"v":477000},{"d":"2019-03-14","o":43.68,"h":44.1,"l":43.37,"c":43.47,"v":265600},{"d":"2019-03-15","o":43.69,"h":44.29,"l":42.94,"c":43.75,"v":540900},{"d":"2019-03-18","o":43.69,"h":43.69,"l":42.41,"c":42.99,"v":351800},{"d":"2019-03-19","o":44,"h":44.11,"l":43.1,"c":43.66,"v":640600},{"d":"2019-03-20","o":43.68,"h":43.75,"l":43.01,"c":43.05,"v":313600},{"d":"2019-03-21","o":43,"h":45,"l":42.84,"c":44.39,"v":941500},{"d":"2019-03-22","o":44.07,"h":44.19,"l":42.45,"c":42.55,"v":505400},{"d":"2019-03-25","o":42.4,"h":43.11,"l":41.82,"c":42.34,"v":305100},{"d":"2019-03-26","o":42.63,"h":43,"l":42.35,"c":42.81,"v":186300},{"d":"2019-03-27","o":42.82,"h":42.95,"l":42.14,"c":42.7,"v":256400},{"d":"2019-03-28","o":42.82,"h":43.18,"l":42.06,"c":42.71,"v":174000},{"d":"2019-03-29","o":43.1,"h":43.45,"l":42.71,"c":43.2,"v":301300},{"d":"2019-04-01","o":43.64,"h":43.76,"l":43.03,"c":43.66,"v":267100},{"d":"2019-04-02","o":43.62,"h":43.88,"l":42.75,"c":43.28,"v":227800},{"d":"2019-04-03","o":43.74,"h":44.95,"l":43.29,"c":44.84,"v":476800},{"d":"2019-04-04","o":44.79,"h":45.5,"l":44.33,"c":44.5,"v":435500},{"d":"2019-04-05","o":44.61,"h":45.23,"l":44.11,"c":44.88,"v":272900},{"d":"2019-04-08","o":44.83,"h":45.52,"l":44.75,"c":45.48,"v":225700},{"d":"2019-04-09","o":45.37,"h":45.5,"l":44.79,"c":45.27,"v":247000},{"d":"2019-04-10","o":45.25,"h":45.98,"l":45.16,"c":45.88,"v":262100},{"d":"2019-04-11","o":45.94,"h":46.92,"l":45.73,"c":46.54,"v":427600},{"d":"2019-04-12","o":46.93,"h":47.73,"l":46.57,"c":47.69,"v":402400},{"d":"2019-04-15","o":47.6,"h":48.25,"l":46.68,"c":46.74,"v":492800},{"d":"2019-04-16","o":47,"h":49.39,"l":46.84,"c":49.32,"v":771100},{"d":"2019-04-17","o":49.83,"h":50,"l":48.07,"c":49.23,"v":784100},{"d":"2019-04-18","o":49.03,"h":49.34,"l":47.62,"c":48.64,"v":746000},{"d":"2019-04-22","o":48.38,"h":49.85,"l":47.91,"c":49.81,"v":496400},{"d":"2019-04-23","o":50,"h":51.37,"l":49.66,"c":50.48,"v":841900},{"d":"2019-04-24","o":50.44,"h":52.12,"l":50,"c":51.27,"v":731400},{"d":"2019-04-25","o":51.41,"h":51.41,"l":49.42,"c":50.44,"v":332700},{"d":"2019-04-26","o":50,"h":50,"l":48.97,"c":49.52,"v":361300},{"d":"2019-04-29","o":49.53,"h":49.84,"l":49.06,"c":49.17,"v":192300},{"d":"2019-04-30","o":49.08,"h":50.31,"l":48.93,"c":50.12,"v":372900},{"d":"2019-05-01","o":50.45,"h":51.2,"l":49.91,"c":49.91,"v":552300},{"d":"2019-05-02","o":49.91,"h":51.23,"l":49.91,"c":50.73,"v":441200},{"d":"2019-05-03","o":51,"h":51.36,"l":50.6,"c":51.13,"v":311400},{"d":"2019-05-06","o":49.75,"h":50.61,"l":49.51,"c":49.85,"v":365100},{"d":"2019-05-07","o":49.24,"h":49.94,"l":47.92,"c":48.66,"v":446700},{"d":"2019-05-08","o":48.35,"h":49.92,"l":47.95,"c":48.56,"v":283000},{"d":"2019-05-09","o":48.02,"h":48.38,"l":46.81,"c":47.7,"v":403800},{"d":"2019-05-10","o":47.36,"h":48.5,"l":46.55,"c":48.31,"v":316000},{"d":"2019-05-13","o":47.04,"h":47.35,"l":44.76,"c":45.14,"v":445600},{"d":"2019-05-14","o":45.5,"h":47.93,"l":45.4,"c":47.65,"v":575800},{"d":"2019-05-15","o":47.02,"h":49.07,"l":46.89,"c":48.57,"v":553200},{"d":"2019-05-16","o":48.54,"h":48.54,"l":47.14,"c":47.16,"v":571500},{"d":"2019-05-17","o":46.54,"h":47.1,"l":45.23,"c":45.42,"v":643300},{"d":"2019-05-20","o":44.73,"h":45.04,"l":44.14,"c":44.57,"v":562500},{"d":"2019-05-21","o":45,"h":45.1,"l":44.08,"c":44.25,"v":742400},{"d":"2019-05-22","o":38.66,"h":40.72,"l":38.16,"c":39.2,"v":3830100},{"d":"2019-05-23","o":38.71,"h":38.8,"l":36.8,"c":37.21,"v":1046900},{"d":"2019-05-24","o":37.51,"h":39.06,"l":37.38,"c":38.24,"v":799100},{"d":"2019-05-28","o":38.37,"h":38.55,"l":37.47,"c":37.54,"v":433500},{"d":"2019-05-29","o":37.26,"h":37.6,"l":36.68,"c":37.43,"v":731200},{"d":"2019-05-30","o":37.44,"h":38.54,"l":37.43,"c":38.44,"v":549200},{"d":"2019-05-31","o":37.85,"h":38.51,"l":37.45,"c":37.91,"v":361900},{"d":"2019-06-03","o":37.73,"h":39.11,"l":37.12,"c":38.11,"v":843100},{"d":"2019-06-04","o":39.04,"h":39.86,"l":38.06,"c":39.75,"v":917500},{"d":"2019-06-05","o":42.55,"h":43.75,"l":38.95,"c":39.78,"v":3584800},{"d":"2019-06-06","o":39.75,"h":40.03,"l":37.87,"c":38.97,"v":1036300},{"d":"2019-06-07","o":39.2,"h":39.8,"l":38.23,"c":38.96,"v":1191800},{"d":"2019-06-10","o":39.25,"h":41.84,"l":39.25,"c":41.47,"v":821700},{"d":"2019-06-11","o":41.93,"h":42.44,"l":41.44,"c":42.3,"v":619800},{"d":"2019-06-12","o":40.66,"h":42.54,"l":40.66,"c":42.15,"v":356200},{"d":"2019-06-13","o":42.28,"h":42.85,"l":41.89,"c":42.09,"v":494400},{"d":"2019-06-14","o":41.72,"h":41.72,"l":41,"c":41.38,"v":295200},{"d":"2019-06-17","o":41.57,"h":42.26,"l":41.38,"c":41.7,"v":325500},{"d":"2019-06-18","o":41.93,"h":44.11,"l":41.5,"c":43.38,"v":743500},{"d":"2019-06-19","o":43.77,"h":43.8,"l":43.1,"c":43.72,"v":270200},{"d":"2019-06-20","o":44.2,"h":44.73,"l":43.78,"c":43.97,"v":336600},{"d":"2019-06-21","o":43.78,"h":44.64,"l":43.3,"c":44.45,"v":759700},{"d":"2019-06-24","o":44.26,"h":44.51,"l":43.39,"c":43.87,"v":338000},{"d":"2019-06-25","o":43.54,"h":44.83,"l":43.54,"c":44,"v":391300},{"d":"2019-06-26","o":44.47,"h":45.59,"l":44.19,"c":44.27,"v":422200},{"d":"2019-06-27","o":44.33,"h":45,"l":44.04,"c":44.31,"v":323100},{"d":"2019-06-28","o":44.53,"h":44.64,"l":43.81,"c":44.13,"v":500900},{"d":"2019-07-01","o":45.53,"h":46.23,"l":44.34,"c":44.97,"v":457300},{"d":"2019-07-02","o":45.2,"h":45.2,"l":44.26,"c":44.46,"v":332600},{"d":"2019-07-03","o":44.29,"h":44.57,"l":43.66,"c":44.45,"v":239000},{"d":"2019-07-05","o":44.04,"h":44.51,"l":43.4,"c":44.5,"v":306400},{"d":"2019-07-08","o":44.25,"h":44.93,"l":43.62,"c":44.88,"v":385500},{"d":"2019-07-09","o":44.6,"h":45.97,"l":44,"c":45.23,"v":426000},{"d":"2019-07-10","o":45.24,"h":46.17,"l":44.82,"c":45.19,"v":340400},{"d":"2019-07-11","o":45.27,"h":45.6,"l":44.71,"c":44.8,"v":243700},{"d":"2019-07-12","o":44.88,"h":46.5,"l":44.87,"c":46.27,"v":419600},{"d":"2019-07-15","o":46.43,"h":46.88,"l":46.01,"c":46.28,"v":315000},{"d":"2019-07-16","o":46.17,"h":46.83,"l":45.81,"c":46.56,"v":337600},{"d":"2019-07-17","o":46.59,"h":46.99,"l":46.28,"c":46.9,"v":243700},{"d":"2019-07-18","o":46.9,"h":47.64,"l":46.85,"c":47.53,"v":296600},{"d":"2019-07-19","o":47.38,"h":49.32,"l":47.18,"c":48.22,"v":729400},{"d":"2019-07-22","o":48.31,"h":49.3,"l":48.16,"c":48.42,"v":359900},{"d":"2019-07-23","o":48.52,"h":49.22,"l":48.18,"c":48.72,"v":320400},{"d":"2019-07-24","o":48.95,"h":50.25,"l":48.92,"c":50.07,"v":412900},{"d":"2019-07-25","o":50.36,"h":50.36,"l":49.54,"c":49.75,"v":334400},{"d":"2019-07-26","o":50,"h":50.73,"l":49.45,"c":49.59,"v":244100},{"d":"2019-07-29","o":49.5,"h":49.94,"l":49.1,"c":49.75,"v":211300},{"d":"2019-07-30","o":49.19,"h":50.43,"l":48.84,"c":50.43,"v":281800},{"d":"2019-07-31","o":50.35,"h":50.88,"l":49.53,"c":49.95,"v":612600},{"d":"2019-08-01","o":50.04,"h":50.65,"l":47.07,"c":47.56,"v":477000},{"d":"2019-08-02","o":47.22,"h":47.5,"l":46.42,"c":46.63,"v":374900},{"d":"2019-08-05","o":45.29,"h":45.53,"l":44.1,"c":44.59,"v":354700},{"d":"2019-08-06","o":45.09,"h":46.42,"l":44.58,"c":45.56,"v":392700},{"d":"2019-08-07","o":44.68,"h":46,"l":44.68,"c":45.8,"v":254300},{"d":"2019-08-08","o":46.2,"h":47.05,"l":45.88,"c":46.79,"v":281300},{"d":"2019-08-09","o":46.46,"h":46.53,"l":44.68,"c":45.32,"v":242800},{"d":"2019-08-12","o":44.88,"h":45.79,"l":44.3,"c":44.58,"v":281000},{"d":"2019-08-13","o":44.4,"h":46.39,"l":44.07,"c":45.75,"v":280800},{"d":"2019-08-14","o":44.75,"h":44.83,"l":44.08,"c":44.57,"v":300400},{"d":"2019-08-15","o":44.58,"h":45.18,"l":44.29,"c":44.6,"v":197300},{"d":"2019-08-16","o":44.96,"h":45.99,"l":44.75,"c":45.63,"v":225800},{"d":"2019-08-19","o":46.24,"h":46.9,"l":46.11,"c":46.47,"v":212400},{"d":"2019-08-20","o":46.2,"h":46.71,"l":45.8,"c":46.4,"v":140000},{"d":"2019-08-21","o":46.92,"h":47.52,"l":46.47,"c":47.21,"v":216200},{"d":"2019-08-22","o":47.2,"h":47.34,"l":46.09,"c":46.7,"v":204700},{"d":"2019-08-23","o":46.51,"h":46.86,"l":44.36,"c":44.65,"v":354200},{"d":"2019-08-26","o":45.51,"h":45.62,"l":45.04,"c":45.45,"v":271000},{"d":"2019-08-27","o":45.73,"h":45.83,"l":43.62,"c":43.73,"v":391000},{"d":"2019-08-28","o":43.5,"h":45.22,"l":43.01,"c":45.12,"v":482900},{"d":"2019-08-29","o":46,"h":47.46,"l":46,"c":47.37,"v":802100},{"d":"2019-08-30","o":55.94,"h":56.9,"l":54.04,"c":55.87,"v":7314200},{"d":"2019-09-03","o":55.5,"h":59.08,"l":55.1,"c":58.29,"v":2240800},{"d":"2019-09-04","o":58.1,"h":59.66,"l":57.21,"c":59.1,"v":1134000},{"d":"2019-09-05","o":59.76,"h":60.81,"l":59.31,"c":60.23,"v":818400},{"d":"2019-09-06","o":60.01,"h":63.59,"l":59.79,"c":62.52,"v":926300},{"d":"2019-09-09","o":62.78,"h":65.1,"l":62.7,"c":64.95,"v":1179400},{"d":"2019-09-10","o":64.71,"h":65.39,"l":63.39,"c":63.76,"v":936300},{"d":"2019-09-11","o":63.63,"h":67.15,"l":63.26,"c":66.3,"v":1175900},{"d":"2019-09-12","o":66.03,"h":66.45,"l":64.55,"c":65.29,"v":1045100},{"d":"2019-09-13","o":65.11,"h":65.82,"l":64.5,"c":64.91,"v":732500},{"d":"2019-09-16","o":64.34,"h":65.85,"l":63.72,"c":64.69,"v":822800},{"d":"2019-09-17","o":64.37,"h":64.84,"l":63.68,"c":64.48,"v":829900},{"d":"2019-09-18","o":64.1,"h":65.79,"l":63.75,"c":64.51,"v":974000},{"d":"2019-09-19","o":64.05,"h":65.87,"l":63.9,"c":64.66,"v":557600},{"d":"2019-09-20","o":64.79,"h":65.04,"l":63.69,"c":63.76,"v":2341300},{"d":"2019-09-23","o":64,"h":64.79,"l":63.12,"c":64.66,"v":476600},{"d":"2019-09-24","o":65,"h":65.77,"l":63.43,"c":63.66,"v":655000},{"d":"2019-09-25","o":63.39,"h":63.91,"l":62.35,"c":63.57,"v":553100},{"d":"2019-09-26","o":63.56,"h":63.81,"l":62.16,"c":62.48,"v":518600},{"d":"2019-09-27","o":61.89,"h":62.72,"l":61.52,"c":62.11,"v":641100},{"d":"2019-09-30","o":62.51,"h":63.39,"l":62.25,"c":62.84,"v":597900},{"d":"2019-10-01","o":63.53,"h":63.81,"l":59.39,"c":59.53,"v":980900},{"d":"2019-10-02","o":57.98,"h":58.91,"l":56.52,"c":56.88,"v":1130100},{"d":"2019-10-03","o":57,"h":58.35,"l":56.21,"c":57.6,"v":692100},{"d":"2019-10-04","o":58.09,"h":58.28,"l":57.04,"c":58.09,"v":397000},{"d":"2019-10-07","o":57.82,"h":58.53,"l":57.21,"c":57.22,"v":395900},{"d":"2019-10-08","o":49.57,"h":52.99,"l":49.5,"c":51.79,"v":5001800},{"d":"2019-10-09","o":52.34,"h":53.38,"l":51.26,"c":51.88,"v":1096000},{"d":"2019-10-10","o":51.91,"h":52.72,"l":51.52,"c":52.38,"v":702100},{"d":"2019-10-11","o":53.2,"h":54.72,"l":53.2,"c":53.6,"v":642900},{"d":"2019-10-14","o":53.13,"h":53.57,"l":52.55,"c":53.06,"v":355600},{"d":"2019-10-15","o":55.62,"h":56.66,"l":54.25,"c":54.7,"v":1277900},{"d":"2019-10-16","o":54.32,"h":54.99,"l":53.3,"c":53.6,"v":676300},{"d":"2019-10-17","o":54.06,"h":54.77,"l":53.61,"c":54.36,"v":360000},{"d":"2019-10-18","o":53.8,"h":54.3,"l":53.03,"c":53.66,"v":461900},{"d":"2019-10-21","o":54.44,"h":54.85,"l":53.79,"c":54.11,"v":294700},{"d":"2019-10-22","o":54.11,"h":54.15,"l":53.32,"c":53.75,"v":347200},{"d":"2019-10-23","o":53.27,"h":53.88,"l":52.57,"c":53.12,"v":401000},{"d":"2019-10-24","o":53.59,"h":54.18,"l":53.01,"c":53.17,"v":381400},{"d":"2019-10-25","o":53.06,"h":53.59,"l":52.6,"c":52.97,"v":344300},{"d":"2019-10-28","o":53.25,"h":53.94,"l":53.22,"c":53.6,"v":493200},{"d":"2019-10-29","o":53.66,"h":53.83,"l":52.8,"c":52.87,"v":303000},{"d":"2019-10-30","o":53.08,"h":53.68,"l":52.56,"c":53.22,"v":452800},{"d":"2019-10-31","o":53.18,"h":53.18,"l":51.9,"c":52.63,"v":253300},{"d":"2019-11-01","o":52.82,"h":53.29,"l":52.3,"c":53.1,"v":300500},{"d":"2019-11-04","o":53.57,"h":54.12,"l":53,"c":53.36,"v":461900},{"d":"2019-11-05","o":53.64,"h":56.57,"l":53.58,"c":56.27,"v":1085800},{"d":"2019-11-06","o":55.98,"h":56.45,"l":55.03,"c":55.19,"v":793900},{"d":"2019-11-07","o":55.87,"h":56.65,"l":55.43,"c":55.62,"v":360500},{"d":"2019-11-08","o":55.52,"h":56.16,"l":54.82,"c":56.1,"v":360900},{"d":"2019-11-11","o":55.59,"h":57.92,"l":55.48,"c":57.53,"v":569300},{"d":"2019-11-12","o":57.56,"h":58.65,"l":57.56,"c":58.45,"v":738800},{"d":"2019-11-13","o":58.16,"h":58.6,"l":57.38,"c":57.63,"v":672200},{"d":"2019-11-14","o":57.78,"h":58.08,"l":57.33,"c":57.73,"v":282300},{"d":"2019-11-15","o":58.58,"h":59.22,"l":57.97,"c":58.39,"v":633400},{"d":"2019-11-18","o":58.26,"h":58.35,"l":56.99,"c":57.53,"v":547000},{"d":"2019-11-19","o":57.68,"h":57.87,"l":56.02,"c":56.71,"v":415200},{"d":"2019-11-20","o":56.11,"h":56.95,"l":55.26,"c":55.62,"v":507900},{"d":"2019-11-21","o":55.49,"h":55.8,"l":54.42,"c":54.45,"v":422100},{"d":"2019-11-22","o":54.67,"h":55.11,"l":54.44,"c":54.72,"v":435800},{"d":"2019-11-25","o":55.3,"h":58.1,"l":55.3,"c":58.03,"v":1393100},{"d":"2019-11-26","o":60.37,"h":61.75,"l":53.44,"c":53.79,"v":2577700},{"d":"2019-11-27","o":53.72,"h":55.28,"l":53.51,"c":55.21,"v":730600},{"d":"2019-11-29","o":54.6,"h":55.66,"l":54.2,"c":54.74,"v":399500},{"d":"2019-12-02","o":54.88,"h":54.88,"l":52.5,"c":52.63,"v":639800},{"d":"2019-12-03","o":51.51,"h":52.35,"l":51.28,"c":51.5,"v":542700},{"d":"2019-12-04","o":52.05,"h":52.96,"l":51.87,"c":52.58,"v":429800},{"d":"2019-12-05","o":52.75,"h":53.09,"l":52.04,"c":52.62,"v":810300},{"d":"2019-12-06","o":53.39,"h":54.02,"l":53.04,"c":53.72,"v":499500},{"d":"2019-12-09","o":53.38,"h":53.72,"l":51.16,"c":51.29,"v":1020400},{"d":"2019-12-10","o":51.25,"h":52.91,"l":51.2,"c":52.52,"v":736900},{"d":"2019-12-11","o":52.79,"h":55.49,"l":52.68,"c":54.62,"v":1073500},{"d":"2019-12-12","o":54.62,"h":55.86,"l":54.3,"c":55.09,"v":472200},{"d":"2019-12-13","o":55.18,"h":55.6,"l":54.42,"c":54.97,"v":277300},{"d":"2019-12-16","o":55.75,"h":57.12,"l":55.25,"c":56.57,"v":688400},{"d":"2019-12-17","o":56.66,"h":56.73,"l":55.38,"c":56.47,"v":555700},{"d":"2019-12-18","o":56.7,"h":57.08,"l":56.1,"c":56.86,"v":541100},{"d":"2019-12-19","o":56.9,"h":58.18,"l":56.9,"c":57.44,"v":551100},{"d":"2019-12-20","o":57.73,"h":58.18,"l":57.21,"c":57.97,"v":1117900},{"d":"2019-12-23","o":57.98,"h":58.87,"l":57.53,"c":58.43,"v":511500},{"d":"2019-12-24","o":58.41,"h":59.29,"l":58.4,"c":59.13,"v":476100},{"d":"2019-12-26","o":59.13,"h":60.89,"l":58.76,"c":60.85,"v":621000},{"d":"2019-12-27","o":61.02,"h":61.24,"l":59.68,"c":59.91,"v":614500},{"d":"2019-12-30","o":60,"h":60.89,"l":59.65,"c":60.55,"v":593000},{"d":"2019-12-31","o":60.09,"h":60.86,"l":59.8,"c":60.56,"v":489600},{"d":"2020-01-02","o":61.36,"h":62.76,"l":60.54,"c":62.76,"v":616800},{"d":"2020-01-03","o":61.68,"h":63.02,"l":61.5,"c":62.82,"v":460000},{"d":"2020-01-06","o":61.22,"h":63.35,"l":61.1,"c":62.81,"v":718400},{"d":"2020-01-07","o":63.12,"h":64.5,"l":63.03,"c":63.68,"v":552100},{"d":"2020-01-08","o":63.68,"h":64.97,"l":63.13,"c":64.59,"v":837400},{"d":"2020-01-09","o":65,"h":65.23,"l":62.36,"c":62.76,"v":915500},{"d":"2020-01-10","o":63.07,"h":63.6,"l":62.22,"c":62.42,"v":474900},{"d":"2020-01-13","o":62.86,"h":63.89,"l":62.59,"c":63.76,"v":509300},{"d":"2020-01-14","o":63.4,"h":64.22,"l":62.84,"c":64.02,"v":545100},{"d":"2020-01-15","o":63.92,"h":64.32,"l":61.66,"c":62.05,"v":1259100},{"d":"2020-01-16","o":62.59,"h":63.88,"l":62.26,"c":63.45,"v":721600},{"d":"2020-01-17","o":63.73,"h":63.82,"l":62.23,"c":62.69,"v":476700},{"d":"2020-01-21","o":62.27,"h":62.44,"l":60.37,"c":60.39,"v":553200},{"d":"2020-01-22","o":60.93,"h":61.51,"l":60.6,"c":60.95,"v":388000},{"d":"2020-01-23","o":60.92,"h":61.19,"l":60.1,"c":60.75,"v":274600},{"d":"2020-01-24","o":61.35,"h":61.74,"l":60.21,"c":60.49,"v":667400},{"d":"2020-01-27","o":58.82,"h":59.6,"l":58.3,"c":58.53,"v":527400},{"d":"2020-01-28","o":58.87,"h":59.73,"l":58.61,"c":58.94,"v":557700},{"d":"2020-01-29","o":59.29,"h":59.35,"l":58.07,"c":58.09,"v":288300},{"d":"2020-01-30","o":61.92,"h":62.6,"l":59.62,"c":61.04,"v":812800},{"d":"2020-01-31","o":60.6,"h":60.75,"l":58.67,"c":59.14,"v":598000},{"d":"2020-02-03","o":59.4,"h":59.91,"l":58.73,"c":59.37,"v":368700},{"d":"2020-02-04","o":60.62,"h":61.51,"l":59.75,"c":61.4,"v":398900},{"d":"2020-02-05","o":62.4,"h":63.12,"l":61.59,"c":62.82,"v":441400},{"d":"2020-02-06","o":63.19,"h":63.5,"l":62.15,"c":63.3,"v":390200},{"d":"2020-02-07","o":63.43,"h":63.43,"l":62.27,"c":62.31,"v":311000},{"d":"2020-02-10","o":61.63,"h":62.98,"l":61.47,"c":62.8,"v":242400},{"d":"2020-02-11","o":63.37,"h":68.53,"l":62.77,"c":67.45,"v":1079000},{"d":"2020-02-12","o":67.45,"h":73.59,"l":67.45,"c":72.57,"v":1532300},{"d":"2020-02-13","o":72,"h":73.4,"l":70.57,"c":70.85,"v":601400},{"d":"2020-02-14","o":71.41,"h":71.9,"l":69.54,"c":71.52,"v":403800},{"d":"2020-02-18","o":70,"h":70.83,"l":68.09,"c":69.54,"v":513200},{"d":"2020-02-19","o":70.19,"h":70.34,"l":68.45,"c":69.58,"v":491100},{"d":"2020-02-20","o":69.42,"h":69.67,"l":67.63,"c":69.26,"v":495900},{"d":"2020-02-21","o":68.76,"h":69.08,"l":66.62,"c":67.45,"v":356000},{"d":"2020-02-24","o":64.24,"h":65.68,"l":63,"c":64.59,"v":413100},{"d":"2020-02-25","o":65.13,"h":65.33,"l":62.31,"c":62.82,"v":503600},{"d":"2020-02-26","o":63.17,"h":64.7,"l":61.86,"c":62.13,"v":338600},{"d":"2020-02-27","o":59.81,"h":60.99,"l":58.09,"c":58.38,"v":552400},{"d":"2020-02-28","o":55.46,"h":60.04,"l":55.22,"c":59.45,"v":693100},{"d":"2020-03-02","o":59.96,"h":59.96,"l":58.24,"c":59.87,"v":601000},{"d":"2020-03-03","o":60.37,"h":61.79,"l":58,"c":58.11,"v":820500},{"d":"2020-03-04","o":62.15,"h":62.41,"l":54.5,"c":55.18,"v":2518400},{"d":"2020-03-05","o":53.81,"h":54.92,"l":50.26,"c":50.77,"v":1333800},{"d":"2020-03-06","o":48.85,"h":52.37,"l":48.4,"c":50.64,"v":881800},{"d":"2020-03-09","o":45.58,"h":47.66,"l":43.72,"c":43.8,"v":1208600},{"d":"2020-03-10","o":45.76,"h":47.35,"l":44.83,"c":47.04,"v":918100},{"d":"2020-03-11","o":45.74,"h":46.92,"l":43.28,"c":43.97,"v":726500},{"d":"2020-03-12","o":40.54,"h":41.56,"l":37.97,"c":39.43,"v":867600},{"d":"2020-03-13","o":41.77,"h":45.43,"l":39.86,"c":45.19,"v":850300},{"d":"2020-03-16","o":40.46,"h":41.95,"l":37.34,"c":37.46,"v":840700},{"d":"2020-03-17","o":37.32,"h":41.41,"l":36.02,"c":41.08,"v":878500},{"d":"2020-03-18","o":38,"h":41.64,"l":37.26,"c":39.23,"v":1099600},{"d":"2020-03-19","o":38.38,"h":42.52,"l":37.5,"c":41.21,"v":818200},{"d":"2020-03-20","o":41.98,"h":44.02,"l":40,"c":40.31,"v":725800},{"d":"2020-03-23","o":40.79,"h":42.67,"l":38.53,"c":42.51,"v":667400},{"d":"2020-03-24","o":43.8,"h":47.02,"l":43.67,"c":45.71,"v":590200},{"d":"2020-03-25","o":46.31,"h":49.13,"l":44,"c":46.88,"v":664100},{"d":"2020-03-26","o":49.05,"h":51.52,"l":47.71,"c":50.1,"v":726000},{"d":"2020-03-27","o":47.3,"h":50,"l":47.26,"c":47.88,"v":475500},{"d":"2020-03-30","o":48.16,"h":49.69,"l":46.61,"c":47.29,"v":416100},{"d":"2020-03-31","o":47.77,"h":50.69,"l":47.04,"c":48.56,"v":741400},{"d":"2020-04-01","o":47.16,"h":48.81,"l":46.18,"c":46.98,"v":463700},{"d":"2020-04-02","o":46.56,"h":47.4,"l":45.27,"c":46.61,"v":405300},{"d":"2020-04-03","o":46.62,"h":47.54,"l":44.77,"c":45.43,"v":316400},{"d":"2020-04-06","o":47.37,"h":49.23,"l":46.89,"c":49.13,"v":395700},{"d":"2020-04-07","o":50.63,"h":50.81,"l":46.63,"c":47.12,"v":534700},{"d":"2020-04-08","o":47.72,"h":48.43,"l":47.19,"c":47.54,"v":422100},{"d":"2020-04-09","o":48.75,"h":49.44,"l":47.41,"c":47.72,"v":568300},{"d":"2020-04-13","o":48.01,"h":49.07,"l":47.39,"c":48.65,"v":296500},{"d":"2020-04-14","o":49.68,"h":50.79,"l":49.21,"c":49.69,"v":498900},{"d":"2020-04-15","o":48.15,"h":48.55,"l":47.14,"c":47.96,"v":347100},{"d":"2020-04-16","o":48.03,"h":48.8,"l":46.56,"c":48.22,"v":327600},{"d":"2020-04-17","o":49.33,"h":49.95,"l":48.23,"c":49.25,"v":310300},{"d":"2020-04-20","o":49,"h":51.32,"l":48.22,"c":50.03,"v":486500},{"d":"2020-04-21","o":48.97,"h":49.88,"l":48.23,"c":48.94,"v":403400},{"d":"2020-04-22","o":50.45,"h":51.47,"l":49.64,"c":50.36,"v":253900},{"d":"2020-04-23","o":50.21,"h":51.15,"l":49.77,"c":50.7,"v":262300},{"d":"2020-04-24","o":50.58,"h":52.15,"l":50.26,"c":52.05,"v":223300},{"d":"2020-04-27","o":53.82,"h":54.72,"l":52.24,"c":52.43,"v":539900},{"d":"2020-04-28","o":53.44,"h":53.9,"l":52.01,"c":52.57,"v":173100},{"d":"2020-04-29","o":54,"h":56.4,"l":53.65,"c":55.72,"v":478900},{"d":"2020-04-30","o":55,"h":55,"l":52.45,"c":52.58,"v":522300},{"d":"2020-05-01","o":50.78,"h":52.4,"l":47.91,"c":49,"v":468500},{"d":"2020-05-04","o":48.64,"h":49.53,"l":48.02,"c":49.53,"v":331700},{"d":"2020-05-05","o":50.45,"h":51.66,"l":49.95,"c":50.4,"v":169200},{"d":"2020-05-06","o":51.24,"h":52.21,"l":50.67,"c":51.39,"v":186600},{"d":"2020-05-07","o":52.11,"h":52.66,"l":51,"c":52.45,"v":195700},{"d":"2020-05-08","o":53.25,"h":54.86,"l":53.25,"c":54.75,"v":240900},{"d":"2020-05-11","o":54.37,"h":55.91,"l":53.86,"c":54.94,"v":374800},{"d":"2020-05-12","o":56.04,"h":56.24,"l":51.9,"c":51.92,"v":346700},{"d":"2020-05-13","o":52.43,"h":53.56,"l":50.89,"c":51.87,"v":368800},{"d":"2020-05-14","o":51.51,"h":51.97,"l":49.38,"c":51.83,"v":316500},{"d":"2020-05-15","o":50.71,"h":52.63,"l":50.02,"c":52.2,"v":432400},{"d":"2020-05-18","o":53.37,"h":55.25,"l":53.02,"c":54.94,"v":449900},{"d":"2020-05-19","o":54.81,"h":57.73,"l":54.64,"c":55.89,"v":324400},{"d":"2020-05-20","o":56.74,"h":57.93,"l":56.72,"c":57.75,"v":305800},{"d":"2020-05-21","o":57.74,"h":58.11,"l":56.04,"c":56.55,"v":218500},{"d":"2020-05-22","o":57,"h":57.54,"l":56.36,"c":57.29,"v":195700},{"d":"2020-05-26","o":58.3,"h":58.99,"l":56.08,"c":56.3,"v":512900},{"d":"2020-05-27","o":57.46,"h":57.68,"l":55.37,"c":57.05,"v":572800},{"d":"2020-05-28","o":56.96,"h":57.24,"l":54.73,"c":55.45,"v":383400},{"d":"2020-05-29","o":55.04,"h":56.77,"l":54.22,"c":56.74,"v":394600},{"d":"2020-06-01","o":57.24,"h":58.41,"l":55.67,"c":57.78,"v":522300},{"d":"2020-06-02","o":58,"h":62.15,"l":57.15,"c":61.55,"v":1825100},{"d":"2020-06-03","o":58.19,"h":58.67,"l":52.91,"c":53,"v":2615600},{"d":"2020-06-04","o":53.2,"h":55.71,"l":53,"c":54.75,"v":913300},{"d":"2020-06-05","o":55.71,"h":56.32,"l":53.6,"c":53.68,"v":748100},{"d":"2020-06-08","o":54.36,"h":54.36,"l":52.61,"c":53.6,"v":594900},{"d":"2020-06-09","o":52.84,"h":55.28,"l":52.57,"c":54.87,"v":450900},{"d":"2020-06-10","o":55.25,"h":55.3,"l":53.65,"c":54.67,"v":301500},{"d":"2020-06-11","o":53.03,"h":54.05,"l":51.25,"c":51.28,"v":406300},{"d":"2020-06-12","o":52.93,"h":53,"l":49.31,"c":50.55,"v":539900},{"d":"2020-06-15","o":49.5,"h":51.83,"l":49.13,"c":51.83,"v":569200},{"d":"2020-06-16","o":53.23,"h":53.51,"l":51.19,"c":51.71,"v":427400},{"d":"2020-06-17","o":52.25,"h":52.4,"l":51.04,"c":51.4,"v":328600},{"d":"2020-06-18","o":51.15,"h":51.2,"l":49.71,"c":49.84,"v":618200},{"d":"2020-06-19","o":50.18,"h":50.85,"l":48.89,"c":48.9,"v":877200},{"d":"2020-06-22","o":49.19,"h":49.46,"l":48.22,"c":48.83,"v":620100},{"d":"2020-06-23","o":50.22,"h":50.65,"l":48.84,"c":49.51,"v":829500},{"d":"2020-06-24","o":49.38,"h":49.82,"l":47.68,"c":47.82,"v":533900},{"d":"2020-06-25","o":47.52,"h":47.81,"l":45.92,"c":46.86,"v":987800},{"d":"2020-06-26","o":46.38,"h":46.73,"l":44.7,"c":44.86,"v":737800},{"d":"2020-06-29","o":44.81,"h":44.99,"l":43.69,"c":44.44,"v":696400},{"d":"2020-06-30","o":44.29,"h":46.15,"l":44.29,"c":45.8,"v":412300},{"d":"2020-07-01","o":45.65,"h":46.03,"l":44.96,"c":45.23,"v":333300},{"d":"2020-07-02","o":45.61,"h":45.98,"l":45.04,"c":45.21,"v":378500},{"d":"2020-07-06","o":45.88,"h":46.9,"l":45.88,"c":46.79,"v":350400},{"d":"2020-07-07","o":49.21,"h":49.78,"l":47.52,"c":47.55,"v":726400},{"d":"2020-07-08","o":47.92,"h":48.3,"l":46.73,"c":47.56,"v":350600},{"d":"2020-07-09","o":47.7,"h":48.64,"l":46.92,"c":48.14,"v":321500},{"d":"2020-07-10","o":48.09,"h":48.62,"l":47.59,"c":48.21,"v":299000},{"d":"2020-07-13","o":48.84,"h":49.06,"l":46.43,"c":46.48,"v":346500},{"d":"2020-07-14","o":46.13,"h":47.66,"l":45.4,"c":47.66,"v":241300},{"d":"2020-07-15","o":47.94,"h":48.14,"l":46.3,"c":46.69,"v":573900},{"d":"2020-07-16","o":46.5,"h":47.12,"l":46.16,"c":46.89,"v":288200},{"d":"2020-07-17","o":47.22,"h":47.73,"l":46.67,"c":47.37,"v":343700},{"d":"2020-07-20","o":47.36,"h":48.02,"l":47.33,"c":47.96,"v":342600},{"d":"2020-07-21","o":48.13,"h":48.47,"l":47.08,"c":47.27,"v":259700},{"d":"2020-07-22","o":47.29,"h":47.8,"l":46.19,"c":46.33,"v":246000},{"d":"2020-07-23","o":46.39,"h":46.75,"l":45.12,"c":45.26,"v":363100},{"d":"2020-07-24","o":44.88,"h":45.29,"l":44.21,"c":44.58,"v":416600},{"d":"2020-07-27","o":44.93,"h":45.2,"l":44.2,"c":45.18,"v":575700},{"d":"2020-07-28","o":44.81,"h":44.84,"l":43.84,"c":43.91,"v":354900},{"d":"2020-07-29","o":44.2,"h":44.61,"l":43.76,"c":44.54,"v":193000},{"d":"2020-07-30","o":44.08,"h":45.56,"l":43.95,"c":45.35,"v":346200},{"d":"2020-07-31","o":45.09,"h":45.45,"l":44.45,"c":45.28,"v":295300},{"d":"2020-08-03","o":45.42,"h":46.03,"l":45.3,"c":45.91,"v":209700},{"d":"2020-08-04","o":46.06,"h":46.66,"l":45.68,"c":46.66,"v":325000},{"d":"2020-08-05","o":46.75,"h":46.85,"l":45.41,"c":46.01,"v":219600},{"d":"2020-08-06","o":46.01,"h":46.56,"l":45.64,"c":46.47,"v":241600},{"d":"2020-08-07","o":46.25,"h":46.94,"l":45.65,"c":46.34,"v":256900},{"d":"2020-08-10","o":46.34,"h":47.14,"l":46.09,"c":46.63,"v":285800},{"d":"2020-08-11","o":46.63,"h":47.32,"l":45.16,"c":45.44,"v":377000},{"d":"2020-08-12","o":45.75,"h":46.67,"l":45.32,"c":46.43,"v":223800},{"d":"2020-08-13","o":46.67,"h":46.79,"l":46.19,"c":46.31,"v":248200},{"d":"2020-08-14","o":46.15,"h":46.26,"l":45.54,"c":45.83,"v":149500},{"d":"2020-08-17","o":46.09,"h":47.2,"l":45.87,"c":46.3,"v":285000},{"d":"2020-08-18","o":46.57,"h":46.64,"l":45.55,"c":45.84,"v":226800},{"d":"2020-08-19","o":45.92,"h":47.3,"l":45.88,"c":47.06,"v":417500},{"d":"2020-08-20","o":46.58,"h":47.24,"l":45.1,"c":45.93,"v":484100},{"d":"2020-08-21","o":45.89,"h":45.98,"l":45.14,"c":45.97,"v":249200},{"d":"2020-08-24","o":46.23,"h":48.78,"l":46.01,"c":48.23,"v":794700},{"d":"2020-08-25","o":48.46,"h":52.05,"l":48.41,"c":51.72,"v":1201300},{"d":"2020-08-26","o":51.55,"h":53.55,"l":50.83,"c":51.24,"v":910300},{"d":"2020-08-27","o":50.78,"h":50.92,"l":49,"c":49.18,"v":617500},{"d":"2020-08-28","o":49.52,"h":52.78,"l":49.41,"c":52.01,"v":722700},{"d":"2020-08-31","o":52.05,"h":53.17,"l":51.29,"c":52.7,"v":886200},{"d":"2020-09-01","o":52.95,"h":57.75,"l":52.71,"c":57.72,"v":2038700},{"d":"2020-09-02","o":58.68,"h":59,"l":54.02,"c":55.9,"v":1806300},{"d":"2020-09-03","o":55.63,"h":55.63,"l":49.25,"c":50.09,"v":2416600},{"d":"2020-09-04","o":49.7,"h":52.55,"l":49.55,"c":52.18,"v":921400},{"d":"2020-09-08","o":49.64,"h":51.01,"l":46.99,"c":47.13,"v":1216100},{"d":"2020-09-09","o":48.33,"h":48.39,"l":47.26,"c":47.56,"v":551200},{"d":"2020-09-10","o":48.14,"h":49.84,"l":47.95,"c":48.51,"v":553500},{"d":"2020-09-11","o":48.54,"h":51.76,"l":48.54,"c":50.37,"v":901700},{"d":"2020-09-14","o":51.39,"h":52.5,"l":50.22,"c":52.16,"v":481800},{"d":"2020-09-15","o":52.85,"h":53.13,"l":51.85,"c":52.5,"v":540400},{"d":"2020-09-16","o":51.74,"h":53.87,"l":51.26,"c":53.12,"v":583800},{"d":"2020-09-17","o":52.01,"h":53,"l":51.55,"c":52.19,"v":309400},{"d":"2020-09-18","o":54.17,"h":54.39,"l":52.09,"c":53.03,"v":960300},{"d":"2020-09-21","o":52.26,"h":52.34,"l":50.12,"c":50.76,"v":610900},{"d":"2020-09-22","o":51.33,"h":51.82,"l":49.85,"c":50.57,"v":449100},{"d":"2020-09-23","o":50.57,"h":50.64,"l":48.96,"c":48.99,"v":333700},{"d":"2020-09-24","o":48.56,"h":49.91,"l":48.35,"c":48.82,"v":353900},{"d":"2020-09-25","o":48.87,"h":49.71,"l":48.46,"c":49.61,"v":247100},{"d":"2020-09-28","o":50.63,"h":52.25,"l":50.22,"c":51.97,"v":394400},{"d":"2020-09-29","o":52,"h":53.25,"l":51.29,"c":52.02,"v":493700},{"d":"2020-09-30","o":52.02,"h":52.83,"l":51.15,"c":52.18,"v":463100},{"d":"2020-10-01","o":52.69,"h":54.15,"l":52.5,"c":53.63,"v":418600},{"d":"2020-10-02","o":51.86,"h":53.15,"l":51.72,"c":51.92,"v":456000},{"d":"2020-10-05","o":52.52,"h":53.55,"l":52.52,"c":53.4,"v":273700},{"d":"2020-10-06","o":53.5,"h":54.8,"l":53.07,"c":53.29,"v":305900},{"d":"2020-10-07","o":54,"h":54.49,"l":53.34,"c":53.72,"v":254200},{"d":"2020-10-08","o":55.59,"h":57.32,"l":54.69,"c":56.53,"v":701300},{"d":"2020-10-09","o":56.57,"h":58.79,"l":56.57,"c":58.15,"v":640800},{"d":"2020-10-12","o":58.86,"h":58.86,"l":57.02,"c":57.47,"v":379500},{"d":"2020-10-13","o":57,"h":57.38,"l":56.31,"c":57.15,"v":292500},{"d":"2020-10-14","o":57.3,"h":57.49,"l":55.61,"c":56.56,"v":269100},{"d":"2020-10-15","o":55.3,"h":56.67,"l":54.01,"c":56.41,"v":267700},{"d":"2020-10-16","o":56.52,"h":57.37,"l":56.23,"c":57.06,"v":394800},{"d":"2020-10-19","o":57.49,"h":58.61,"l":56.77,"c":57.3,"v":379300},{"d":"2020-10-20","o":57.78,"h":58.86,"l":56.49,"c":56.68,"v":330700},{"d":"2020-10-21","o":56.35,"h":56.98,"l":54.69,"c":54.81,"v":238400},{"d":"2020-10-22","o":55.22,"h":56.74,"l":54.98,"c":56.66,"v":237200},{"d":"2020-10-23","o":56.72,"h":57.23,"l":56.1,"c":57.15,"v":188200},{"d":"2020-10-26","o":57,"h":57.32,"l":55.36,"c":56.01,"v":250500},{"d":"2020-10-27","o":56.35,"h":57.2,"l":56.01,"c":56.49,"v":195900},{"d":"2020-10-28","o":55.37,"h":55.48,"l":53.52,"c":53.6,"v":242300},{"d":"2020-10-29","o":53.73,"h":55.97,"l":53.59,"c":55.48,"v":234800},{"d":"2020-10-30","o":55.07,"h":55.52,"l":54.13,"c":54.67,"v":321600},{"d":"2020-11-02","o":55.46,"h":55.8,"l":53.66,"c":54.09,"v":204800},{"d":"2020-11-03","o":54.73,"h":56.09,"l":54.17,"c":55.77,"v":186500},{"d":"2020-11-04","o":56.5,"h":58.93,"l":55.95,"c":58.69,"v":378800},{"d":"2020-11-05","o":59.16,"h":61.08,"l":58.66,"c":60.92,"v":567500},{"d":"2020-11-06","o":60.92,"h":61.15,"l":59.76,"c":60.15,"v":232700},{"d":"2020-11-09","o":61.15,"h":62.37,"l":60.13,"c":60.22,"v":503000},{"d":"2020-11-10","o":60.2,"h":60.97,"l":57.79,"c":58.12,"v":337000},{"d":"2020-11-11","o":59.09,"h":60.05,"l":58.28,"c":59.74,"v":259300},{"d":"2020-11-12","o":60.21,"h":60.39,"l":57.68,"c":58.04,"v":248400},{"d":"2020-11-13","o":58.37,"h":59.14,"l":57.88,"c":58.71,"v":207100},{"d":"2020-11-16","o":59.25,"h":60.73,"l":59.17,"c":60.73,"v":367900},{"d":"2020-11-17","o":60.68,"h":62.75,"l":59.13,"c":62.56,"v":393700},{"d":"2020-11-18","o":63.07,"h":64.55,"l":62.34,"c":62.43,"v":616100},{"d":"2020-11-19","o":62.02,"h":66.16,"l":61.8,"c":65.35,"v":694100},{"d":"2020-11-20","o":65.5,"h":67,"l":64.55,"c":66.46,"v":639500},{"d":"2020-11-23","o":66.1,"h":67.88,"l":64.99,"c":66.37,"v":1238100},{"d":"2020-11-24","o":70.97,"h":77.31,"l":69.1,"c":76.51,"v":4433000},{"d":"2020-11-25","o":77.32,"h":77.49,"l":74.23,"c":75.95,"v":1152500},{"d":"2020-11-27","o":76.02,"h":79.83,"l":76.02,"c":77.87,"v":553300},{"d":"2020-11-30","o":77.85,"h":79.43,"l":76.69,"c":78.13,"v":743400},{"d":"2020-12-01","o":78.91,"h":79.39,"l":77.1,"c":78.71,"v":574100},{"d":"2020-12-02","o":77.85,"h":87.04,"l":77.06,"c":85.68,"v":3241500},{"d":"2020-12-03","o":84.63,"h":90.16,"l":82.84,"c":88.49,"v":1938600},{"d":"2020-12-04","o":88.14,"h":95.24,"l":87.77,"c":95.01,"v":1635300},{"d":"2020-12-07","o":94.41,"h":95.5,"l":89.64,"c":90.49,"v":1325900},{"d":"2020-12-08","o":90,"h":90.79,"l":89.01,"c":89.49,"v":918100},{"d":"2020-12-09","o":89.18,"h":90.69,"l":85.25,"c":85.97,"v":825500},{"d":"2020-12-10","o":85,"h":90.95,"l":85,"c":90.85,"v":611300},{"d":"2020-12-11","o":90.74,"h":90.74,"l":86.55,"c":88.46,"v":616000},{"d":"2020-12-14","o":89.74,"h":91.45,"l":88.51,"c":90.79,"v":450700},{"d":"2020-12-15","o":91.93,"h":93.33,"l":90.47,"c":92.87,"v":435500},{"d":"2020-12-16","o":92.04,"h":92.86,"l":89.16,"c":89.88,"v":496200},{"d":"2020-12-17","o":91.47,"h":91.5,"l":88.54,"c":89.4,"v":406800},{"d":"2020-12-18","o":89.73,"h":91.97,"l":87.6,"c":88.09,"v":963900},{"d":"2020-12-21","o":85.78,"h":89.29,"l":85.7,"c":89.16,"v":358500},{"d":"2020-12-22","o":90,"h":92.65,"l":89.22,"c":91.96,"v":335300},{"d":"2020-12-23","o":92.7,"h":94.79,"l":92.35,"c":93.36,"v":484900},{"d":"2020-12-24","o":93.84,"h":93.84,"l":92.03,"c":92.57,"v":127600},{"d":"2020-12-28","o":93.5,"h":96.8,"l":92.77,"c":95.41,"v":811800},{"d":"2020-12-29","o":95.61,"h":95.64,"l":88.33,"c":89.33,"v":690200},{"d":"2020-12-30","o":89.56,"h":92.71,"l":89.56,"c":92.48,"v":337800},{"d":"2020-12-31","o":92.41,"h":92.91,"l":90.84,"c":91.82,"v":316200},{"d":"2021-01-04","o":92.46,"h":95.01,"l":90.44,"c":91.34,"v":514200},{"d":"2021-01-05","o":91.8,"h":95.32,"l":91.8,"c":95.25,"v":441500},{"d":"2021-01-06","o":95.06,"h":103.78,"l":95.06,"c":102.65,"v":1475500},{"d":"2021-01-07","o":103.31,"h":106.88,"l":102.72,"c":106.41,"v":799500},{"d":"2021-01-08","o":107.22,"h":107.91,"l":98.52,"c":99.84,"v":899300},{"d":"2021-01-11","o":98.96,"h":106.15,"l":98.72,"c":105.87,"v":631100},{"d":"2021-01-12","o":106.99,"h":108.1,"l":97.36,"c":97.8,"v":1230700},{"d":"2021-01-13","o":100.97,"h":102.42,"l":98.3,"c":99.38,"v":1067700},{"d":"2021-01-14","o":100.5,"h":108.28,"l":100.27,"c":108.19,"v":883700},{"d":"2021-01-15","o":107.72,"h":108.91,"l":103.86,"c":104.35,"v":1348500},{"d":"2021-01-19","o":106.66,"h":107.44,"l":103.87,"c":105.73,"v":430100},{"d":"2021-01-20","o":107,"h":108.3,"l":101.79,"c":105.13,"v":546900},{"d":"2021-01-21","o":106.1,"h":111.75,"l":105.26,"c":109.71,"v":896700},{"d":"2021-01-22","o":107.85,"h":113.81,"l":107.5,"c":112.9,"v":630200},{"d":"2021-01-25","o":113.5,"h":114.5,"l":103.66,"c":105.31,"v":972000},{"d":"2021-01-26","o":105.51,"h":105.91,"l":100.31,"c":101.14,"v":601900},{"d":"2021-01-27","o":98,"h":99.82,"l":91.28,"c":93.26,"v":1448400},{"d":"2021-01-28","o":95.13,"h":101.08,"l":92.99,"c":100.05,"v":1025300},{"d":"2021-01-29","o":100.77,"h":100.99,"l":93.8,"c":94.36,"v":1161400},{"d":"2021-02-01","o":97.86,"h":105.54,"l":97.73,"c":105.16,"v":948100},{"d":"2021-02-02","o":106.49,"h":109.51,"l":104.94,"c":108.59,"v":603000},{"d":"2021-02-03","o":109.27,"h":112.96,"l":105.01,"c":106.85,"v":850300},{"d":"2021-02-04","o":107.48,"h":112.3,"l":106.5,"c":112.03,"v":550900},{"d":"2021-02-05","o":112.78,"h":113.76,"l":109.81,"c":112.68,"v":475300},{"d":"2021-02-08","o":113.29,"h":117.99,"l":112.98,"c":117.87,"v":677800},{"d":"2021-02-09","o":117.74,"h":119.69,"l":115.31,"c":116.36,"v":612900},{"d":"2021-02-10","o":117.02,"h":118.48,"l":113.76,"c":118.11,"v":755900},{"d":"2021-02-11","o":119.79,"h":124.39,"l":118.59,"c":123.41,"v":688600},{"d":"2021-02-12","o":122,"h":124.69,"l":121.87,"c":124.2,"v":598400},{"d":"2021-02-16","o":125.68,"h":128.76,"l":122.18,"c":128.12,"v":801400},{"d":"2021-02-17","o":125.5,"h":128.73,"l":121.81,"c":123.52,"v":567300},{"d":"2021-02-18","o":120.97,"h":123.79,"l":118.24,"c":123.46,"v":488700},{"d":"2021-02-19","o":125.2,"h":128.93,"l":125.2,"c":127.16,"v":463800},{"d":"2021-02-22","o":125.5,"h":128.8,"l":120.44,"c":121.41,"v":473600},{"d":"2021-02-23","o":116.49,"h":118.2,"l":110.22,"c":117.25,"v":832200},{"d":"2021-02-24","o":118,"h":121.76,"l":114.51,"c":121.23,"v":620800},{"d":"2021-02-25","o":120,"h":122.49,"l":112.13,"c":113.29,"v":501100},{"d":"2021-02-26","o":115.25,"h":117.65,"l":110.61,"c":112.49,"v":915100},{"d":"2021-03-01","o":117.44,"h":120.45,"l":115.09,"c":118.8,"v":621500},{"d":"2021-03-02","o":119,"h":119.8,"l":113.28,"c":113.71,"v":784800},{"d":"2021-03-03","o":120.25,"h":137.21,"l":112.24,"c":113.33,"v":3750800},{"d":"2021-03-04","o":112.08,"h":116.46,"l":107.75,"c":111.51,"v":1681300},{"d":"2021-03-05","o":115.01,"h":116.87,"l":106.77,"c":113.26,"v":919900},{"d":"2021-03-08","o":112.48,"h":113.72,"l":105.94,"c":106.11,"v":1053900},{"d":"2021-03-09","o":109.7,"h":112,"l":107.31,"c":109.42,"v":694400},{"d":"2021-03-10","o":111.99,"h":115.25,"l":110.37,"c":111.6,"v":500000},{"d":"2021-03-11","o":115.05,"h":118.74,"l":114.19,"c":118.31,"v":426600},{"d":"2021-03-12","o":115,"h":116.05,"l":111.11,"c":113.78,"v":545800},{"d":"2021-03-15","o":114.45,"h":116.26,"l":112.11,"c":114.82,"v":539700},{"d":"2021-03-16","o":114.08,"h":114.49,"l":108.4,"c":109.91,"v":1020100},{"d":"2021-03-17","o":108.23,"h":112.36,"l":107.02,"c":110.66,"v":558900},{"d":"2021-03-18","o":108.97,"h":109.61,"l":104.89,"c":105.18,"v":572200},{"d":"2021-03-19","o":104.99,"h":107.21,"l":102.34,"c":106.25,"v":649400},{"d":"2021-03-22","o":108.75,"h":109.95,"l":105.7,"c":105.92,"v":354200},{"d":"2021-03-23","o":104.63,"h":105.09,"l":98.82,"c":99.34,"v":716500},{"d":"2021-03-24","o":101.32,"h":102.68,"l":98.15,"c":98.25,"v":493500},{"d":"2021-03-25","o":95.36,"h":98.35,"l":93.54,"c":96.9,"v":797800},{"d":"2021-03-26","o":98.05,"h":99.6,"l":95.36,"c":98.27,"v":363100},{"d":"2021-03-29","o":97.03,"h":99.07,"l":94.1,"c":95.11,"v":595300},{"d":"2021-03-30","o":94.61,"h":98.53,"l":94.33,"c":97.76,"v":426000},{"d":"2021-03-31","o":99.17,"h":101.13,"l":98.37,"c":100.39,"v":440800},{"d":"2021-04-01","o":101.26,"h":105.8,"l":101.12,"c":105.23,"v":431600},{"d":"2021-04-05","o":106.56,"h":106.57,"l":103.2,"c":105.26,"v":296900},{"d":"2021-04-06","o":105.13,"h":106.57,"l":104.27,"c":105.37,"v":264000},{"d":"2021-04-07","o":105.01,"h":106.85,"l":103.82,"c":104.57,"v":255000},{"d":"2021-04-08","o":107.09,"h":107.13,"l":103.13,"c":103.91,"v":287500},{"d":"2021-04-09","o":101.36,"h":103.46,"l":99.13,"c":103.23,"v":308300},{"d":"2021-04-12","o":101.8,"h":102.29,"l":99.5,"c":101.4,"v":291100},{"d":"2021-04-13","o":102.54,"h":104.08,"l":99.69,"c":102.21,"v":642500},{"d":"2021-04-14","o":102.62,"h":105.84,"l":101.48,"c":101.64,"v":241200},{"d":"2021-04-15","o":102.94,"h":104.3,"l":101.01,"c":104.14,"v":242800},{"d":"2021-04-16","o":104.59,"h":104.59,"l":102.23,"c":102.31,"v":188200},{"d":"2021-04-19","o":101.12,"h":102.89,"l":97.01,"c":98.65,"v":253400},{"d":"2021-04-20","o":97.62,"h":98.1,"l":95.15,"c":96.81,"v":296300},{"d":"2021-04-21","o":96.13,"h":101.67,"l":96.09,"c":101.43,"v":248100},{"d":"2021-04-22","o":102.01,"h":102.36,"l":99.69,"c":99.69,"v":202800},{"d":"2021-04-23","o":101.06,"h":105,"l":99.88,"c":103.54,"v":439200},{"d":"2021-04-26","o":103.86,"h":105.27,"l":103.52,"c":104.38,"v":275300},{"d":"2021-04-27","o":104.99,"h":105.15,"l":102.36,"c":102.7,"v":258700},{"d":"2021-04-28","o":101.1,"h":104.16,"l":100.61,"c":103.6,"v":231500},{"d":"2021-04-29","o":104.83,"h":104.83,"l":100.5,"c":102.88,"v":319200},{"d":"2021-04-30","o":100.67,"h":102.81,"l":97.06,"c":97.49,"v":386600},{"d":"2021-05-03","o":98.72,"h":98.72,"l":93.96,"c":94.31,"v":368500},{"d":"2021-05-04","o":93.5,"h":93.74,"l":89.51,"c":90.61,"v":561400},{"d":"2021-05-05","o":92.53,"h":95.25,"l":91.98,"c":93.29,"v":277000},{"d":"2021-05-06","o":92.89,"h":92.89,"l":89.11,"c":90.61,"v":340900},{"d":"2021-05-07","o":92.05,"h":93.6,"l":91.3,"c":92.66,"v":212000},{"d":"2021-05-10","o":91.54,"h":91.54,"l":86.72,"c":87.11,"v":286500},{"d":"2021-05-11","o":83,"h":88.8,"l":82.59,"c":88.26,"v":1152700},{"d":"2021-05-12","o":86.36,"h":88.52,"l":83.66,"c":84.23,"v":592700},{"d":"2021-05-13","o":85.8,"h":89.12,"l":85.8,"c":87.63,"v":527900},{"d":"2021-05-14","o":88.61,"h":90.5,"l":87.48,"c":90,"v":198800},{"d":"2021-05-17","o":89.03,"h":90.08,"l":86.54,"c":88.07,"v":369900},{"d":"2021-05-18","o":88.76,"h":91.9,"l":88.45,"c":90.13,"v":311100},{"d":"2021-05-19","o":87.77,"h":93,"l":86.67,"c":92.29,"v":515000},{"d":"2021-05-20","o":93.49,"h":93.87,"l":91.1,"c":92.6,"v":319900},{"d":"2021-05-21","o":93.62,"h":94.8,"l":90.69,"c":93.37,"v":1361400},{"d":"2021-05-24","o":94.14,"h":97.71,"l":93.76,"c":97.35,"v":530400},{"d":"2021-05-25","o":98.43,"h":100.24,"l":97.52,"c":98.32,"v":370300},{"d":"2021-05-26","o":98.41,"h":100.92,"l":98.41,"c":100.66,"v":249900},{"d":"2021-05-27","o":99.95,"h":102.5,"l":99.5,"c":101.95,"v":379500},{"d":"2021-05-28","o":102.22,"h":102.58,"l":99.62,"c":100.38,"v":416400},{"d":"2021-06-01","o":100.78,"h":101.77,"l":98.58,"c":101.13,"v":807800},{"d":"2021-06-02","o":103.55,"h":105.5,"l":97.55,"c":99.65,"v":1460900},{"d":"2021-06-03","o":98.42,"h":100.25,"l":97.07,"c":99.42,"v":663500},{"d":"2021-06-04","o":100.59,"h":102.18,"l":98.36,"c":98.36,"v":408800},{"d":"2021-06-07","o":97.55,"h":98.56,"l":96.45,"c":98.14,"v":296900},{"d":"2021-06-08","o":98.75,"h":99.18,"l":96.24,"c":97.95,"v":248700},{"d":"2021-06-09","o":98.11,"h":98.69,"l":96.25,"c":96.27,"v":225800},{"d":"2021-06-10","o":96.58,"h":97.89,"l":96.1,"c":97.16,"v":259400},{"d":"2021-06-11","o":97.84,"h":101.76,"l":97.4,"c":101.12,"v":288300},{"d":"2021-06-14","o":101.45,"h":105.91,"l":100.89,"c":105.38,"v":652500},{"d":"2021-06-15","o":105.5,"h":106.25,"l":104.06,"c":104.43,"v":385700},{"d":"2021-06-16","o":103.63,"h":103.9,"l":99,"c":101.3,"v":507700},{"d":"2021-06-17","o":100.66,"h":103.89,"l":98.61,"c":100.7,"v":842200},{"d":"2021-06-18","o":99.24,"h":100.24,"l":97.03,"c":97.93,"v":839200},{"d":"2021-06-21","o":98.43,"h":99.5,"l":97,"c":99.07,"v":283900},{"d":"2021-06-22","o":99.5,"h":100.84,"l":98.14,"c":100.65,"v":233700},{"d":"2021-06-23","o":101.23,"h":105.4,"l":101.23,"c":104.5,"v":469500},{"d":"2021-06-24","o":105.4,"h":107.08,"l":105.03,"c":106.43,"v":318700},{"d":"2021-06-25","o":106.84,"h":107.74,"l":102.94,"c":103.85,"v":1376100},{"d":"2021-06-28","o":104.73,"h":107,"l":103.54,"c":106.07,"v":393800},{"d":"2021-06-29","o":106.31,"h":108.1,"l":105.44,"c":107.37,"v":338800},{"d":"2021-06-30","o":107.22,"h":107.22,"l":104.64,"c":106.63,"v":319600},{"d":"2021-07-01","o":106.6,"h":106.6,"l":104.05,"c":105.99,"v":327500},{"d":"2021-07-02","o":107.11,"h":107.72,"l":105.3,"c":106,"v":280600},{"d":"2021-07-06","o":106.73,"h":106.88,"l":101.75,"c":103.87,"v":227700},{"d":"2021-07-07","o":104.3,"h":104.95,"l":99.47,"c":100.46,"v":343900},{"d":"2021-07-08","o":98.01,"h":99.3,"l":96.26,"c":98.84,"v":274800},{"d":"2021-07-09","o":99.26,"h":101.84,"l":98.59,"c":101.48,"v":190900},{"d":"2021-07-12","o":101.65,"h":102.95,"l":100.03,"c":102.65,"v":221600},{"d":"2021-07-13","o":101.83,"h":101.83,"l":99.78,"c":100.09,"v":122200},{"d":"2021-07-14","o":101.46,"h":101.73,"l":96.11,"c":96.22,"v":234200},{"d":"2021-07-15","o":95.54,"h":95.71,"l":92.85,"c":94.83,"v":333000},{"d":"2021-07-16","o":96.03,"h":96.4,"l":91.51,"c":91.64,"v":295000},{"d":"2021-07-19","o":89.4,"h":91.12,"l":88.01,"c":90.12,"v":292800},{"d":"2021-07-20","o":90.91,"h":93.89,"l":89.17,"c":92.9,"v":273200},{"d":"2021-07-21","o":93.23,"h":95.97,"l":93.09,"c":95.86,"v":178500},{"d":"2021-07-22","o":95.63,"h":95.63,"l":92.54,"c":93.07,"v":170900},{"d":"2021-07-23","o":93.72,"h":94.47,"l":91.62,"c":94.29,"v":261500},{"d":"2021-07-26","o":94.6,"h":96.81,"l":94.23,"c":95.04,"v":230400},{"d":"2021-07-27","o":94.06,"h":94.06,"l":88.65,"c":91.4,"v":278200},{"d":"2021-07-28","o":92.17,"h":96.38,"l":91.9,"c":96.22,"v":330000},{"d":"2021-07-29","o":96.09,"h":97.17,"l":95.12,"c":97.12,"v":159500},{"d":"2021-07-30","o":96.2,"h":99.95,"l":96.2,"c":98.49,"v":250800},{"d":"2021-08-02","o":99.36,"h":101,"l":97.68,"c":97.77,"v":232200},{"d":"2021-08-03","o":97.76,"h":100.68,"l":95.77,"c":97.06,"v":145800},{"d":"2021-08-04","o":96.72,"h":98.94,"l":96.48,"c":97.9,"v":202300},{"d":"2021-08-05","o":98.79,"h":103.46,"l":98.48,"c":101.81,"v":332300},{"d":"2021-08-06","o":101.4,"h":102.87,"l":100.78,"c":102.76,"v":179600},{"d":"2021-08-09","o":102.89,"h":103.64,"l":101.48,"c":102.84,"v":334900},{"d":"2021-08-10","o":103,"h":103.16,"l":100.37,"c":101.12,"v":178200},{"d":"2021-08-11","o":101.65,"h":101.84,"l":98.38,"c":101.78,"v":164400},{"d":"2021-08-12","o":101.33,"h":101.33,"l":99.55,"c":99.94,"v":190500},{"d":"2021-08-13","o":99.91,"h":99.91,"l":97.68,"c":98.65,"v":123600},{"d":"2021-08-16","o":98.49,"h":99.18,"l":96.7,"c":97.16,"v":172100},{"d":"2021-08-17","o":95.58,"h":96.25,"l":89.3,"c":89.57,"v":457000},{"d":"2021-08-18","o":90.43,"h":94.82,"l":90.36,"c":93,"v":275900},{"d":"2021-08-19","o":91.82,"h":93.37,"l":90.91,"c":92.96,"v":129700},{"d":"2021-08-20","o":92.69,"h":95.23,"l":92.57,"c":95.1,"v":172300},{"d":"2021-08-23","o":96,"h":98.49,"l":95.98,"c":98.08,"v":180600},{"d":"2021-08-24","o":98.59,"h":99.76,"l":98.01,"c":99.52,"v":169000},{"d":"2021-08-25","o":99.57,"h":100.3,"l":98.89,"c":99.2,"v":120200},{"d":"2021-08-26","o":99.1,"h":100.33,"l":98.12,"c":98.24,"v":166500},{"d":"2021-08-27","o":98.27,"h":102.87,"l":98.27,"c":102.43,"v":216900},{"d":"2021-08-30","o":103.09,"h":106.43,"l":103,"c":105.49,"v":439700},{"d":"2021-08-31","o":105.29,"h":105.37,"l":101.4,"c":103.57,"v":716900},{"d":"2021-09-01","o":116.75,"h":132.73,"l":115.4,"c":131.96,"v":5203800},{"d":"2021-09-02","o":132.77,"h":138.96,"l":130.77,"c":132.67,"v":2626700},{"d":"2021-09-03","o":132.44,"h":139.85,"l":130.18,"c":137.2,"v":1332300},{"d":"2021-09-07","o":138.27,"h":139.49,"l":133.52,"c":136.42,"v":770800},{"d":"2021-09-08","o":136.5,"h":137.94,"l":132.89,"c":137.66,"v":684400},{"d":"2021-09-09","o":137.95,"h":147.58,"l":137.01,"c":146.34,"v":1604700},{"d":"2021-09-10","o":147.09,"h":149.95,"l":144.7,"c":148.32,"v":1182400},{"d":"2021-09-13","o":149.1,"h":149.66,"l":142.47,"c":147.65,"v":769300},{"d":"2021-09-14","o":148.57,"h":148.57,"l":145.1,"c":146.56,"v":459900},{"d":"2021-09-15","o":146.7,"h":152.66,"l":145.11,"c":152.65,"v":705900},{"d":"2021-09-16","o":150.18,"h":153.18,"l":149.92,"c":152.41,"v":588000},{"d":"2021-09-17","o":152.65,"h":152.65,"l":148.23,"c":150.17,"v":1059500},{"d":"2021-09-20","o":147.02,"h":148.67,"l":141.4,"c":144.98,"v":712100},{"d":"2021-09-21","o":146.56,"h":150.76,"l":145.79,"c":148.92,"v":692500},{"d":"2021-09-22","o":153.25,"h":165.03,"l":152.8,"c":164.37,"v":1924200},{"d":"2021-09-23","o":164.53,"h":169.28,"l":162,"c":168.71,"v":1581600},{"d":"2021-09-24","o":166.79,"h":167.75,"l":160.83,"c":162.89,"v":709300},{"d":"2021-09-27","o":160.75,"h":162.25,"l":157.87,"c":159.35,"v":533100},{"d":"2021-09-28","o":155,"h":156.99,"l":151.82,"c":155.16,"v":657900},{"d":"2021-09-29","o":155.93,"h":158.12,"l":152.85,"c":154.72,"v":464400},{"d":"2021-09-30","o":156.76,"h":156.98,"l":153.77,"c":155.74,"v":522800},{"d":"2021-10-01","o":155.92,"h":156.72,"l":151.64,"c":153.72,"v":469500},{"d":"2021-10-04","o":152.24,"h":154,"l":146.75,"c":148.83,"v":473600},{"d":"2021-10-05","o":150.16,"h":156.46,"l":149,"c":150.53,"v":477600},{"d":"2021-10-06","o":148,"h":151.91,"l":146.5,"c":150.19,"v":306900},{"d":"2021-10-07","o":152.53,"h":159.01,"l":152.53,"c":158.65,"v":845000},{"d":"2021-10-08","o":160.14,"h":161,"l":152.86,"c":154.14,"v":519600},{"d":"2021-10-11","o":154.32,"h":157.08,"l":150.41,"c":150.57,"v":308800},{"d":"2021-10-12","o":150.8,"h":153.13,"l":147.82,"c":152.74,"v":412100},{"d":"2021-10-13","o":152.36,"h":157.42,"l":151.55,"c":152.62,"v":402100},{"d":"2021-10-14","o":155.4,"h":168.93,"l":155.2,"c":167.54,"v":1495800},{"d":"2021-10-15","o":169.95,"h":174.5,"l":166.73,"c":167.08,"v":1201200},{"d":"2021-10-18","o":165.39,"h":167.87,"l":162.29,"c":167.87,"v":721400},{"d":"2021-10-19","o":169.38,"h":171.87,"l":165.34,"c":169.46,"v":554400},{"d":"2021-10-20","o":169.24,"h":174.23,"l":166,"c":174.02,"v":572800},{"d":"2021-10-21","o":173.48,"h":177.98,"l":170.37,"c":176.86,"v":775000},{"d":"2021-10-22","o":176.55,"h":178.26,"l":171.47,"c":173.35,"v":450600},{"d":"2021-10-25","o":175.11,"h":181.62,"l":174.11,"c":179.85,"v":642800},{"d":"2021-10-26","o":182,"h":186.24,"l":176.63,"c":181,"v":757100},{"d":"2021-10-27","o":183.52,"h":187.25,"l":180.28,"c":181.69,"v":649900},{"d":"2021-10-28","o":183.31,"h":189.7,"l":183.31,"c":189.44,"v":443000},{"d":"2021-10-29","o":187.91,"h":189.68,"l":185.03,"c":185.83,"v":551000},{"d":"2021-11-01","o":186.94,"h":192.78,"l":186.01,"c":190.8,"v":572500},{"d":"2021-11-02","o":189.37,"h":193.94,"l":187.71,"c":189.72,"v":474700},{"d":"2021-11-03","o":190.6,"h":195.91,"l":189.38,"c":193.87,"v":503100},{"d":"2021-11-04","o":195.02,"h":200.03,"l":194.02,"c":196.19,"v":517800},{"d":"2021-11-05","o":197.64,"h":201.39,"l":193.23,"c":193.98,"v":503100},{"d":"2021-11-08","o":198,"h":205.61,"l":196.13,"c":203.3,"v":658400},{"d":"2021-11-09","o":203.76,"h":207,"l":197.04,"c":201.75,"v":486500},{"d":"2021-11-10","o":195.61,"h":197.88,"l":182.39,"c":184.26,"v":1461700},{"d":"2021-11-11","o":187.99,"h":194.47,"l":187.41,"c":193.23,"v":470800},{"d":"2021-11-12","o":195.34,"h":196.94,"l":191.85,"c":195.45,"v":398000},{"d":"2021-11-15","o":198.49,"h":198.49,"l":187.5,"c":190.26,"v":621800},{"d":"2021-11-16","o":187.69,"h":197,"l":185,"c":196.42,"v":419000},{"d":"2021-11-17","o":196.83,"h":196.83,"l":189.01,"c":189.19,"v":645500},{"d":"2021-11-18","o":189.75,"h":193.79,"l":186.08,"c":189.82,"v":514400},{"d":"2021-11-19","o":189.5,"h":191.6,"l":187.17,"c":188.69,"v":391300},{"d":"2021-11-22","o":190.28,"h":196,"l":175.46,"c":181.33,"v":930800},{"d":"2021-11-23","o":179.09,"h":184.95,"l":173.7,"c":180.06,"v":530400},{"d":"2021-11-24","o":176.9,"h":181.92,"l":173.97,"c":181.21,"v":292600},{"d":"2021-11-26","o":175,"h":179.39,"l":170.78,"c":172.21,"v":332300},{"d":"2021-11-29","o":180,"h":184.15,"l":174.38,"c":181.85,"v":939000},{"d":"2021-11-30","o":181.45,"h":185.76,"l":174.4,"c":179.52,"v":1528600},{"d":"2021-12-01","o":206.1,"h":227.59,"l":203.23,"c":204.89,"v":5093100},{"d":"2021-12-02","o":200.25,"h":207.59,"l":191.46,"c":200.35,"v":1578200},{"d":"2021-12-03","o":203.85,"h":205.72,"l":186,"c":193.52,"v":1088400},{"d":"2021-12-06","o":190.72,"h":198.25,"l":182.66,"c":194.77,"v":915700},{"d":"2021-12-07","o":205,"h":224.86,"l":204.23,"c":216.66,"v":1483100},{"d":"2021-12-08","o":216.01,"h":218.93,"l":209.05,"c":216.84,"v":624100},{"d":"2021-12-09","o":215.1,"h":221.89,"l":204.96,"c":207.87,"v":600500},{"d":"2021-12-10","o":216,"h":216,"l":203.71,"c":207.81,"v":517000},{"d":"2021-12-13","o":208.72,"h":208.72,"l":195.35,"c":197.35,"v":560500},{"d":"2021-12-14","o":193.63,"h":198.73,"l":190,"c":195.22,"v":498800},{"d":"2021-12-15","o":195.84,"h":210.06,"l":192.01,"c":209.57,"v":796800},{"d":"2021-12-16","o":210.02,"h":211.92,"l":176.26,"c":179.63,"v":1896100},{"d":"2021-12-17","o":176.32,"h":188.14,"l":173.51,"c":180.39,"v":1275800},{"d":"2021-12-20","o":174.05,"h":187.65,"l":171.89,"c":184.55,"v":779600},{"d":"2021-12-21","o":190.05,"h":196.15,"l":187.38,"c":195.8,"v":605000},{"d":"2021-12-22","o":196.36,"h":199.5,"l":191.91,"c":197.35,"v":604100},{"d":"2021-12-23","o":196.06,"h":202.79,"l":195.5,"c":200.58,"v":353200},{"d":"2021-12-27","o":201.1,"h":211.1,"l":201.1,"c":209.4,"v":412100},{"d":"2021-12-28","o":211.39,"h":211.53,"l":200.87,"c":203.71,"v":358600},{"d":"2021-12-29","o":201.54,"h":205.35,"l":200.01,"c":204.76,"v":234900},{"d":"2021-12-30","o":203.54,"h":207.2,"l":200.93,"c":201.19,"v":222200},{"d":"2021-12-31","o":201.3,"h":206,"l":201.3,"c":202.89,"v":356900},{"d":"2022-01-03","o":205,"h":217.62,"l":205,"c":216.16,"v":1057200},{"d":"2022-01-04","o":216.66,"h":220.14,"l":196.11,"c":205.04,"v":1375200},{"d":"2022-01-05","o":197.77,"h":198.08,"l":165.37,"c":165.4,"v":2298800},{"d":"2022-01-06","o":166.45,"h":171.31,"l":162.16,"c":168.54,"v":1211200},{"d":"2022-01-07","o":167.52,"h":169.29,"l":156.48,"c":157.6,"v":1284000},{"d":"2022-01-10","o":153.5,"h":154.51,"l":146.25,"c":154.47,"v":1193100},{"d":"2022-01-11","o":154,"h":158.63,"l":150.06,"c":157.05,"v":533900},{"d":"2022-01-12","o":164.26,"h":170.95,"l":158.2,"c":160.76,"v":1016700},{"d":"2022-01-13","o":163.83,"h":165.49,"l":154.85,"c":155.69,"v":619100},{"d":"2022-01-14","o":153.6,"h":158.07,"l":152.23,"c":155.82,"v":544700},{"d":"2022-01-18","o":151.51,"h":153.74,"l":144.04,"c":144.9,"v":558700},{"d":"2022-01-19","o":145.23,"h":148.46,"l":139.53,"c":140.02,"v":464100},{"d":"2022-01-20","o":142.74,"h":148.47,"l":138.06,"c":138.42,"v":714900},{"d":"2022-01-21","o":136.34,"h":143.95,"l":134.44,"c":134.95,"v":762100},{"d":"2022-01-24","o":128.94,"h":140.95,"l":126.17,"c":140.14,"v":1008100},{"d":"2022-01-25","o":133.19,"h":138.6,"l":131.66,"c":133.39,"v":671800},{"d":"2022-01-26","o":138.6,"h":142.14,"l":130.49,"c":133.31,"v":597000},{"d":"2022-01-27","o":139.33,"h":139.33,"l":127.22,"c":127.8,"v":652000},{"d":"2022-01-28","o":127.82,"h":129.94,"l":122.02,"c":129.5,"v":658600},{"d":"2022-01-31","o":131.68,"h":140.75,"l":129.75,"c":140.15,"v":738800},{"d":"2022-02-01","o":142.94,"h":143.95,"l":137.02,"c":141.07,"v":614000},{"d":"2022-02-02","o":145.04,"h":148.47,"l":137.79,"c":140.63,"v":388400},{"d":"2022-02-03","o":135.58,"h":140.38,"l":133.5,"c":133.89,"v":531000},{"d":"2022-02-04","o":133.66,"h":140.16,"l":131.36,"c":138.35,"v":512200},{"d":"2022-02-07","o":138.14,"h":142.35,"l":137.1,"c":138.86,"v":615800},{"d":"2022-02-08","o":137.66,"h":144.99,"l":137.41,"c":144.68,"v":308600},{"d":"2022-02-09","o":146.59,"h":151.73,"l":143.66,"c":151.72,"v":389100},{"d":"2022-02-10","o":152.06,"h":156.1,"l":147.29,"c":148.55,"v":602300},{"d":"2022-02-11","o":148.86,"h":151.49,"l":138.67,"c":140.27,"v":539900},{"d":"2022-02-14","o":140.61,"h":144.92,"l":136.81,"c":138.93,"v":387400},{"d":"2022-02-15","o":144,"h":148.48,"l":143.57,"c":148.42,"v":421000},{"d":"2022-02-16","o":145.71,"h":148.56,"l":143.37,"c":147.91,"v":242900},{"d":"2022-02-17","o":144,"h":145.43,"l":140.05,"c":140.84,"v":408100},{"d":"2022-02-18","o":141.42,"h":141.86,"l":134.2,"c":134.75,"v":360300},{"d":"2022-02-22","o":132.18,"h":138.49,"l":131.31,"c":133.35,"v":300100},{"d":"2022-02-23","o":135.2,"h":137.72,"l":127.04,"c":128.38,"v":463200},{"d":"2022-02-24","o":122.53,"h":138.2,"l":118.58,"c":137.4,"v":762400},{"d":"2022-02-25","o":137.18,"h":139.55,"l":132.27,"c":139.37,"v":505700},{"d":"2022-02-28","o":139.62,"h":143.5,"l":135.86,"c":139.71,"v":1726700},{"d":"2022-03-01","o":111.15,"h":111.99,"l":94.35,"c":95.98,"v":7434600},{"d":"2022-03-02","o":96.5,"h":102.68,"l":96.32,"c":99.79,"v":2295400},{"d":"2022-03-03","o":99.82,"h":101.13,"l":92.6,"c":93.33,"v":1156600},{"d":"2022-03-04","o":91.93,"h":94.9,"l":86.42,"c":87.53,"v":1067400},{"d":"2022-03-07","o":88.62,"h":92.3,"l":84.6,"c":84.71,"v":976700},{"d":"2022-03-08","o":85.2,"h":92.69,"l":84.07,"c":88.62,"v":950800},{"d":"2022-03-09","o":92.15,"h":93.42,"l":89.1,"c":91.05,"v":862500},{"d":"2022-03-10","o":89.86,"h":89.86,"l":85.69,"c":88.32,"v":790800},{"d":"2022-03-11","o":89.6,"h":90.41,"l":85.02,"c":85.45,"v":659400},{"d":"2022-03-14","o":84.42,"h":87,"l":81.28,"c":82.06,"v":690100},{"d":"2022-03-15","o":82.16,"h":88.37,"l":82,"c":87.81,"v":772700},{"d":"2022-03-16","o":88.59,"h":94.98,"l":88.54,"c":94.97,"v":1510800},{"d":"2022-03-17","o":92.95,"h":96.71,"l":91.34,"c":95.5,"v":772400},{"d":"2022-03-18","o":94.58,"h":99.95,"l":94.45,"c":99.38,"v":1128300},{"d":"2022-03-21","o":98.84,"h":99.17,"l":93.7,"c":96.18,"v":577900},{"d":"2022-03-22","o":96.91,"h":99.5,"l":96.53,"c":98.51,"v":568900},{"d":"2022-03-23","o":95.98,"h":99.35,"l":95.47,"c":96.01,"v":497100},{"d":"2022-03-24","o":97.38,"h":99.13,"l":95.52,"c":98.49,"v":366800},{"d":"2022-03-25","o":98.32,"h":98.62,"l":94.09,"c":95.38,"v":651600},{"d":"2022-03-28","o":95.45,"h":97.99,"l":93.62,"c":97.94,"v":494500},{"d":"2022-03-29","o":99.98,"h":109.17,"l":99.79,"c":108.26,"v":1083100},{"d":"2022-03-30","o":107,"h":109.07,"l":105.2,"c":105.65,"v":836400},{"d":"2022-03-31","o":104.94,"h":107.4,"l":103.43,"c":104.92,"v":612500},{"d":"2022-04-01","o":105.38,"h":107.74,"l":101.5,"c":102.45,"v":643700},{"d":"2022-04-04","o":103.7,"h":105.63,"l":102.73,"c":105.5,"v":398300},{"d":"2022-04-05","o":104.71,"h":104.71,"l":98.19,"c":98.78,"v":546900},{"d":"2022-04-06","o":96.22,"h":97.28,"l":92.8,"c":93.93,"v":752700},{"d":"2022-04-07","o":93.63,"h":96.31,"l":91.49,"c":93.81,"v":546000},{"d":"2022-04-08","o":92.8,"h":93.5,"l":90.59,"c":90.69,"v":426000},{"d":"2022-04-11","o":89.74,"h":90.27,"l":87.52,"c":88.62,"v":415200},{"d":"2022-04-12","o":91.79,"h":93.33,"l":88.11,"c":88.65,"v":447600},{"d":"2022-04-13","o":89.4,"h":94.26,"l":88.4,"c":92.68,"v":582800},{"d":"2022-04-14","o":92.02,"h":92.03,"l":88.37,"c":90.26,"v":494000},{"d":"2022-04-18","o":88.64,"h":91.98,"l":88.27,"c":89.9,"v":381400},{"d":"2022-04-19","o":90.95,"h":93.5,"l":89.42,"c":92.17,"v":317700},{"d":"2022-04-20","o":94.48,"h":94.88,"l":88.2,"c":89.71,"v":555500},{"d":"2022-04-21","o":92.07,"h":94.88,"l":85.42,"c":86.13,"v":484900},{"d":"2022-04-22","o":85.62,"h":87.93,"l":82.85,"c":83.6,"v":347400},{"d":"2022-04-25","o":82.36,"h":85.83,"l":82.13,"c":85.77,"v":307200},{"d":"2022-04-26","o":84.54,"h":84.54,"l":80.54,"c":81.08,"v":597100},{"d":"2022-04-27","o":80.13,"h":83.03,"l":79.11,"c":81.37,"v":689000},{"d":"2022-04-28","o":84.34,"h":85.73,"l":80.72,"c":85.23,"v":401300},{"d":"2022-04-29","o":84.01,"h":87.1,"l":81.86,"c":82.08,"v":329900},{"d":"2022-05-02","o":82.08,"h":85.01,"l":80.77,"c":84.88,"v":424600},{"d":"2022-05-03","o":85.02,"h":86.21,"l":83.03,"c":85.19,"v":335300},{"d":"2022-05-04","o":85.5,"h":87.67,"l":80.57,"c":87.33,"v":478900},{"d":"2022-05-05","o":85.09,"h":85.99,"l":77.46,"c":79.2,"v":1067000},{"d":"2022-05-06","o":79.25,"h":79.25,"l":74.35,"c":76.99,"v":556900},{"d":"2022-05-09","o":74.99,"h":76.25,"l":67.79,"c":68.61,"v":791700},{"d":"2022-05-10","o":71.67,"h":72.87,"l":67.29,"c":69.67,"v":716000},{"d":"2022-05-11","o":69.93,"h":71.17,"l":66.7,"c":67.49,"v":694500},{"d":"2022-05-12","o":66.42,"h":72.69,"l":65.6,"c":71.35,"v":992800},{"d":"2022-05-13","o":73.97,"h":78.03,"l":73.08,"c":76.87,"v":669800},{"d":"2022-05-16","o":76.8,"h":78.78,"l":74.51,"c":76.36,"v":609400},{"d":"2022-05-17","o":78.62,"h":82.51,"l":77.61,"c":81.27,"v":594600},{"d":"2022-05-18","o":79.5,"h":82.49,"l":75.33,"c":75.89,"v":477800},{"d":"2022-05-19","o":75.68,"h":78.89,"l":75.05,"c":76.26,"v":483900},{"d":"2022-05-20","o":78.43,"h":78.43,"l":71.88,"c":76.45,"v":463600},{"d":"2022-05-23","o":75.99,"h":77.44,"l":74.82,"c":77.26,"v":401800},{"d":"2022-05-24","o":75.93,"h":75.93,"l":71.72,"c":73.19,"v":511100},{"d":"2022-05-25","o":73.2,"h":76.28,"l":72.18,"c":75.11,"v":612500},{"d":"2022-05-26","o":74.4,"h":81.18,"l":74.23,"c":80.15,"v":487700},{"d":"2022-05-27","o":81.35,"h":88.34,"l":81.19,"c":88.1,"v":895600},{"d":"2022-05-31","o":89.87,"h":90.38,"l":84.59,"c":85.22,"v":1382300},{"d":"2022-06-01","o":79.79,"h":87,"l":79.5,"c":83.41,"v":1588900},{"d":"2022-06-02","o":82.61,"h":90.94,"l":82.61,"c":88.65,"v":1044400},{"d":"2022-06-03","o":86,"h":86.51,"l":81.75,"c":82.99,"v":587900},{"d":"2022-06-06","o":84.93,"h":86.86,"l":83.23,"c":85.58,"v":737900},{"d":"2022-06-07","o":83.75,"h":85.16,"l":82.92,"c":84.69,"v":383100},{"d":"2022-06-08","o":84.15,"h":85,"l":80.86,"c":82.65,"v":549400},{"d":"2022-06-09","o":81.32,"h":83.4,"l":79.56,"c":79.72,"v":326200},{"d":"2022-06-10","o":77.74,"h":79.88,"l":75.83,"c":76.85,"v":530700},{"d":"2022-06-13","o":73.35,"h":75.94,"l":69.67,"c":69.95,"v":585700},{"d":"2022-06-14","o":70.6,"h":71.65,"l":67.84,"c":69.38,"v":580400},{"d":"2022-06-15","o":69.78,"h":73.81,"l":69.7,"c":72.04,"v":421400},{"d":"2022-06-16","o":69.24,"h":69.3,"l":64.69,"c":65.67,"v":645000},{"d":"2022-06-17","o":67.03,"h":69.28,"l":66.43,"c":67.39,"v":901500},{"d":"2022-06-21","o":69.1,"h":70.86,"l":68.13,"c":68.22,"v":539900},{"d":"2022-06-22","o":66.96,"h":69.95,"l":66.92,"c":68.52,"v":471000},{"d":"2022-06-23","o":67.65,"h":69.8,"l":67.37,"c":68.47,"v":389800},{"d":"2022-06-24","o":70.08,"h":72.91,"l":69.35,"c":72.86,"v":594000},{"d":"2022-06-27","o":73.74,"h":73.75,"l":70.49,"c":70.97,"v":539100},{"d":"2022-06-28","o":71.37,"h":73.11,"l":68.44,"c":68.78,"v":441000},{"d":"2022-06-29","o":67.5,"h":68.25,"l":65.42,"c":68.18,"v":466000},{"d":"2022-06-30","o":66.91,"h":67.69,"l":64.94,"c":65.46,"v":422000},{"d":"2022-07-01","o":65.14,"h":66.03,"l":62.87,"c":63.29,"v":425100},{"d":"2022-07-05","o":61.84,"h":63.93,"l":60.56,"c":63.93,"v":447800},{"d":"2022-07-06","o":64.1,"h":65.14,"l":62.33,"c":64.46,"v":421600},{"d":"2022-07-07","o":66.43,"h":70.64,"l":65.89,"c":69.42,"v":580100},{"d":"2022-07-08","o":68.13,"h":70.84,"l":67.51,"c":69.18,"v":230600},{"d":"2022-07-11","o":67.48,"h":68.03,"l":64.82,"c":65.11,"v":348300},{"d":"2022-07-12","o":64.1,"h":65.24,"l":62.59,"c":64.38,"v":660100},{"d":"2022-07-13","o":63.01,"h":65.83,"l":62.43,"c":64.27,"v":322700},{"d":"2022-07-14","o":64.03,"h":65.08,"l":61.5,"c":65.01,"v":399100},{"d":"2022-07-15","o":66.59,"h":68.25,"l":64.24,"c":68.24,"v":590100},{"d":"2022-07-18","o":70.03,"h":70.52,"l":66.9,"c":67.56,"v":466800},{"d":"2022-07-19","o":69.25,"h":72.72,"l":68.29,"c":71.69,"v":595100},{"d":"2022-07-20","o":71.57,"h":76.34,"l":71.57,"c":76.22,"v":614900},{"d":"2022-07-21","o":76.3,"h":79.17,"l":74.8,"c":79,"v":674000},{"d":"2022-07-22","o":78.25,"h":79.25,"l":74.88,"c":76.54,"v":466700},{"d":"2022-07-25","o":76.41,"h":76.53,"l":74.48,"c":75.59,"v":363400},{"d":"2022-07-26","o":74.96,"h":75.79,"l":74.14,"c":75.62,"v":372200},{"d":"2022-07-27","o":77.46,"h":81.39,"l":77.22,"c":81.15,"v":536400},{"d":"2022-07-28","o":81.78,"h":85.53,"l":79.88,"c":84.95,"v":941300},{"d":"2022-07-29","o":84.06,"h":86.96,"l":83.82,"c":86.55,"v":666300},{"d":"2022-08-01","o":85.93,"h":89.4,"l":84.25,"c":86.09,"v":544100},{"d":"2022-08-02","o":84.41,"h":88.58,"l":84.27,"c":87.17,"v":402700},{"d":"2022-08-03","o":87.52,"h":90.98,"l":87.24,"c":90.55,"v":415600},{"d":"2022-08-04","o":90.58,"h":91.26,"l":88.22,"c":89.51,"v":338800},{"d":"2022-08-05","o":87.51,"h":91.09,"l":86.97,"c":89.04,"v":244200},{"d":"2022-08-08","o":88.22,"h":90.06,"l":86.44,"c":88.39,"v":302700},{"d":"2022-08-09","o":85.34,"h":86.17,"l":81.26,"c":83.66,"v":355900},{"d":"2022-08-10","o":87.48,"h":89.21,"l":85.34,"c":89.16,"v":435800},{"d":"2022-08-11","o":91.07,"h":91.9,"l":88.02,"c":88.61,"v":291000},{"d":"2022-08-12","o":88.89,"h":92.16,"l":88.36,"c":91.75,"v":392900},{"d":"2022-08-15","o":91.27,"h":93.63,"l":91.16,"c":92.35,"v":364800},{"d":"2022-08-16","o":92.12,"h":92.29,"l":89.61,"c":90.86,"v":216400},{"d":"2022-08-17","o":89.07,"h":89.08,"l":85.86,"c":87.67,"v":433700},{"d":"2022-08-18","o":88.44,"h":92.19,"l":87.77,"c":91.05,"v":448400},{"d":"2022-08-19","o":89.13,"h":89.45,"l":86.01,"c":86.25,"v":449400},{"d":"2022-08-22","o":83.69,"h":84.26,"l":80.78,"c":81.29,"v":363600},{"d":"2022-08-23","o":81.6,"h":83.73,"l":81.03,"c":81.67,"v":327800},{"d":"2022-08-24","o":81.67,"h":84.38,"l":81.17,"c":83.75,"v":346800},{"d":"2022-08-25","o":83.75,"h":87.76,"l":83.75,"c":87.74,"v":334200},{"d":"2022-08-26","o":87.33,"h":88.39,"l":83.92,"c":84.32,"v":690900},{"d":"2022-08-29","o":83.18,"h":85.38,"l":81.97,"c":84.57,"v":844200},{"d":"2022-08-30","o":86.05,"h":86.96,"l":82.7,"c":84.5,"v":1018300},{"d":"2022-08-31","o":76.63,"h":77.57,"l":67.32,"c":67.88,"v":4563100},{"d":"2022-09-01","o":65.86,"h":65.89,"l":60.5,"c":64.16,"v":2360800},{"d":"2022-09-02","o":65.4,"h":66.02,"l":62.26,"c":62.86,"v":898500},{"d":"2022-09-06","o":63.3,"h":63.3,"l":61.08,"c":61.81,"v":772400},{"d":"2022-09-07","o":62.15,"h":64.46,"l":60.89,"c":64.01,"v":842000},{"d":"2022-09-08","o":63,"h":68.48,"l":62.1,"c":68.43,"v":818600},{"d":"2022-09-09","o":69.79,"h":71.88,"l":69.42,"c":71.13,"v":700800},{"d":"2022-09-12","o":71.3,"h":71.99,"l":68.67,"c":69.48,"v":1050300},{"d":"2022-09-13","o":65.83,"h":67.43,"l":65.1,"c":65.8,"v":597900},{"d":"2022-09-14","o":66.1,"h":66.34,"l":64.06,"c":65.15,"v":695300},{"d":"2022-09-15","o":64.1,"h":66.22,"l":63.54,"c":65.25,"v":439900},{"d":"2022-09-16","o":63.35,"h":65.2,"l":62.42,"c":64.93,"v":952300},{"d":"2022-09-19","o":64.24,"h":65.15,"l":63.52,"c":65.07,"v":349600},{"d":"2022-09-20","o":64.02,"h":64.79,"l":62.66,"c":62.92,"v":268800},{"d":"2022-09-21","o":63.45,"h":67,"l":62.82,"c":63.97,"v":472300},{"d":"2022-09-22","o":63.26,"h":63.64,"l":59.78,"c":60.64,"v":773400},{"d":"2022-09-23","o":59.27,"h":60.38,"l":56.65,"c":58.47,"v":706600},{"d":"2022-09-26","o":58.47,"h":59.83,"l":57.27,"c":57.31,"v":486000},{"d":"2022-09-27","o":59.03,"h":59.54,"l":57.32,"c":58.1,"v":323700},{"d":"2022-09-28","o":57.45,"h":60.46,"l":57.15,"c":59.91,"v":334700},{"d":"2022-09-29","o":58.02,"h":58.46,"l":56.66,"c":57.57,"v":413300},{"d":"2022-09-30","o":56.59,"h":58.66,"l":56.05,"c":56.18,"v":373300},{"d":"2022-10-03","o":57.61,"h":59.25,"l":56.96,"c":58.61,"v":416500},{"d":"2022-10-04","o":60.58,"h":62.67,"l":60.57,"c":62.25,"v":543400},{"d":"2022-10-05","o":60.92,"h":63.29,"l":59.6,"c":62.67,"v":304000},{"d":"2022-10-06","o":61.96,"h":63.85,"l":61.92,"c":62.66,"v":723400},{"d":"2022-10-07","o":60.47,"h":61.39,"l":57.59,"c":58.8,"v":585000},{"d":"2022-10-10","o":58.79,"h":59.32,"l":54.74,"c":56.29,"v":544300},{"d":"2022-10-11","o":55,"h":55.56,"l":52.93,"c":53.68,"v":405600},{"d":"2022-10-12","o":55.04,"h":55.04,"l":51.64,"c":52.66,"v":398200},{"d":"2022-10-13","o":50.43,"h":54.71,"l":49.02,"c":53.5,"v":463700},{"d":"2022-10-14","o":54.07,"h":54.07,"l":49.28,"c":49.41,"v":431700},{"d":"2022-10-17","o":51.07,"h":52,"l":50.85,"c":51.29,"v":519000},{"d":"2022-10-18","o":53.28,"h":54.21,"l":50.66,"c":51.45,"v":574500},{"d":"2022-10-19","o":50.66,"h":51.38,"l":49.74,"c":50.92,"v":441900},{"d":"2022-10-20","o":51.37,"h":53.83,"l":51.21,"c":52.25,"v":405900},{"d":"2022-10-21","o":52.33,"h":54.5,"l":51.34,"c":54.06,"v":543700},{"d":"2022-10-24","o":54.14,"h":54.28,"l":51.58,"c":53.12,"v":346900},{"d":"2022-10-25","o":53.51,"h":55.43,"l":53.51,"c":55.36,"v":351100},{"d":"2022-10-26","o":54.64,"h":57.92,"l":53.98,"c":56.23,"v":533200},{"d":"2022-10-27","o":56.82,"h":57.47,"l":54.37,"c":54.52,"v":395000},{"d":"2022-10-28","o":55.4,"h":57.77,"l":54.79,"c":56.88,"v":510000},{"d":"2022-10-31","o":56.21,"h":56.21,"l":54.27,"c":54.73,"v":389700},{"d":"2022-11-01","o":56.37,"h":57.11,"l":54.81,"c":55.49,"v":410600},{"d":"2022-11-02","o":56,"h":56.73,"l":54.18,"c":54.18,"v":431300},{"d":"2022-11-03","o":52.85,"h":54.07,"l":51.29,"c":52.22,"v":456100},{"d":"2022-11-04","o":54.41,"h":54.6,"l":52.27,"c":54.42,"v":500600},{"d":"2022-11-07","o":54.98,"h":55.41,"l":53.9,"c":54.92,"v":398800},{"d":"2022-11-08","o":56.3,"h":57.22,"l":54.55,"c":55.93,"v":487600},{"d":"2022-11-09","o":54.54,"h":54.81,"l":53.24,"c":53.5,"v":496100},{"d":"2022-11-10","o":57.62,"h":61.08,"l":57.24,"c":61,"v":608300},{"d":"2022-11-11","o":61.12,"h":64.77,"l":60.69,"c":63.94,"v":474400},{"d":"2022-11-14","o":63.19,"h":64.01,"l":62.17,"c":63.54,"v":405600},{"d":"2022-11-15","o":66.61,"h":68.81,"l":65.87,"c":68.02,"v":576800},{"d":"2022-11-16","o":66.28,"h":66.28,"l":64.35,"c":65.04,"v":481700},{"d":"2022-11-17","o":63.03,"h":67.31,"l":63.03,"c":66.84,"v":548100},{"d":"2022-11-18","o":70.24,"h":76.6,"l":70.1,"c":76.35,"v":1792300},{"d":"2022-11-21","o":74.88,"h":75.01,"l":71.23,"c":71.78,"v":1067600},{"d":"2022-11-22","o":72.32,"h":72.66,"l":70.08,"c":72.31,"v":539100},{"d":"2022-11-23","o":72.41,"h":74.28,"l":71.5,"c":72.17,"v":412900},{"d":"2022-11-25","o":71.39,"h":73.06,"l":71.24,"c":72.36,"v":158500},{"d":"2022-11-28","o":71.08,"h":71.46,"l":70.05,"c":70.73,"v":413300},{"d":"2022-11-29","o":71.16,"h":71.31,"l":68.72,"c":69.12,"v":439800},{"d":"2022-11-30","o":69.28,"h":74.29,"l":68.36,"c":74.2,"v":750200},{"d":"2022-12-01","o":75.59,"h":75.76,"l":71.91,"c":73.93,"v":1146100},{"d":"2022-12-02","o":69.5,"h":77.23,"l":67.53,"c":76.38,"v":1510400},{"d":"2022-12-05","o":75.68,"h":78.47,"l":73.57,"c":75.09,"v":1203700},{"d":"2022-12-06","o":75.09,"h":75.09,"l":72.74,"c":74.05,"v":466600},{"d":"2022-12-07","o":73.13,"h":76.5,"l":72.95,"c":76.28,"v":515500},{"d":"2022-12-08","o":77,"h":80.26,"l":76.01,"c":79.36,"v":581700},{"d":"2022-12-09","o":78.8,"h":79.52,"l":77.44,"c":78.07,"v":537800},{"d":"2022-12-12","o":78.21,"h":80.06,"l":76.59,"c":79.96,"v":637400},{"d":"2022-12-13","o":85.72,"h":88.87,"l":84.73,"c":86.61,"v":1375100},{"d":"2022-12-14","o":86.56,"h":91.25,"l":85.29,"c":89.35,"v":944600},{"d":"2022-12-15","o":87.22,"h":87.5,"l":84.92,"c":85.68,"v":542400},{"d":"2022-12-16","o":84.03,"h":84.98,"l":81.82,"c":82.6,"v":1061300},{"d":"2022-12-19","o":82.73,"h":83.4,"l":78.87,"c":79.65,"v":518500},{"d":"2022-12-20","o":78.98,"h":82.43,"l":78,"c":81.95,"v":588200},{"d":"2022-12-21","o":82.5,"h":84.3,"l":81.72,"c":82.53,"v":667600},{"d":"2022-12-22","o":80.4,"h":82.88,"l":79.53,"c":82.6,"v":450200},{"d":"2022-12-23","o":81.56,"h":81.66,"l":79.5,"c":81.21,"v":394300},{"d":"2022-12-27","o":80.6,"h":81.47,"l":78.85,"c":79.05,"v":221700},{"d":"2022-12-28","o":78.17,"h":79.57,"l":76.19,"c":76.81,"v":515300},{"d":"2022-12-29","o":78.47,"h":81.44,"l":77.63,"c":81.01,"v":632700},{"d":"2022-12-30","o":79.02,"h":82.32,"l":78,"c":82.23,"v":549800},{"d":"2023-01-03","o":84.17,"h":84.17,"l":78.89,"c":79.49,"v":516200},{"d":"2023-01-04","o":80.22,"h":82.81,"l":78.39,"c":79.26,"v":476600},{"d":"2023-01-05","o":78.51,"h":80.8,"l":77.57,"c":77.85,"v":426200},{"d":"2023-01-06","o":78.76,"h":83.58,"l":78.35,"c":83.12,"v":654000},{"d":"2023-01-09","o":85,"h":87.67,"l":83.53,"c":85.01,"v":685900},{"d":"2023-01-10","o":83.58,"h":87.4,"l":83.36,"c":87.25,"v":443200},{"d":"2023-01-11","o":87.12,"h":87.24,"l":84.99,"c":86.49,"v":426700},{"d":"2023-01-12","o":86.59,"h":87.31,"l":84.3,"c":85.37,"v":663500},{"d":"2023-01-13","o":83.62,"h":87.45,"l":82.95,"c":87.39,"v":405600},{"d":"2023-01-17","o":87.31,"h":89.24,"l":86.34,"c":87.95,"v":358600},{"d":"2023-01-18","o":88.4,"h":89.89,"l":86.35,"c":87.65,"v":475400},{"d":"2023-01-19","o":85.9,"h":86.29,"l":83.71,"c":83.81,"v":664900},{"d":"2023-01-20","o":85.48,"h":86.36,"l":81.85,"c":86.03,"v":489400},{"d":"2023-01-23","o":87.06,"h":90.43,"l":87,"c":89.21,"v":456200},{"d":"2023-01-24","o":88.33,"h":89.81,"l":87.01,"c":88.37,"v":254800},{"d":"2023-01-25","o":86.43,"h":89.13,"l":84.4,"c":89,"v":414500},{"d":"2023-01-26","o":90.91,"h":92.18,"l":88.48,"c":90.29,"v":388200},{"d":"2023-01-27","o":89.15,"h":91.01,"l":88.36,"c":89.7,"v":333400},{"d":"2023-01-30","o":87.66,"h":88.3,"l":85.82,"c":86.83,"v":327200},{"d":"2023-01-31","o":86.76,"h":89.9,"l":86.76,"c":89.84,"v":297800},{"d":"2023-02-01","o":90,"h":95.64,"l":89.92,"c":94.66,"v":451000},{"d":"2023-02-02","o":96.38,"h":97.83,"l":94.17,"c":95.46,"v":482300},{"d":"2023-02-03","o":92.97,"h":96.6,"l":92.1,"c":93.85,"v":300800},{"d":"2023-02-06","o":92.02,"h":93.77,"l":90.97,"c":91.86,"v":197300},{"d":"2023-02-07","o":92,"h":97.08,"l":90.77,"c":96.73,"v":657300},{"d":"2023-02-08","o":95.97,"h":99.21,"l":94.39,"c":95.38,"v":557000},{"d":"2023-02-09","o":97.65,"h":99.86,"l":94.8,"c":95.65,"v":473400},{"d":"2023-02-10","o":93.99,"h":94.45,"l":91.03,"c":92.17,"v":499800},{"d":"2023-02-13","o":93.45,"h":95.37,"l":92.76,"c":94.53,"v":349800},{"d":"2023-02-14","o":93.37,"h":97.64,"l":92.78,"c":95.06,"v":446600},{"d":"2023-02-15","o":93.92,"h":97.39,"l":92.32,"c":97.37,"v":338400},{"d":"2023-02-16","o":94.76,"h":97.19,"l":93.97,"c":94,"v":374300},{"d":"2023-02-17","o":93.78,"h":94.15,"l":92.22,"c":93.12,"v":310700},{"d":"2023-02-21","o":91.73,"h":92.84,"l":90.05,"c":90.42,"v":366600},{"d":"2023-02-22","o":90.51,"h":91.89,"l":89.33,"c":90.75,"v":257600},{"d":"2023-02-23","o":94,"h":94.11,"l":90.43,"c":93.34,"v":359200},{"d":"2023-02-24","o":91.42,"h":91.94,"l":89.88,"c":91.04,"v":378700},{"d":"2023-02-27","o":92.33,"h":93.11,"l":91.21,"c":92.45,"v":437200},{"d":"2023-02-28","o":92.14,"h":95.74,"l":91.5,"c":94.31,"v":791700},{"d":"2023-03-01","o":87.2,"h":91.19,"l":82.26,"c":83.47,"v":1889300},{"d":"2023-03-02","o":82.01,"h":84.33,"l":80.3,"c":82.84,"v":892700},{"d":"2023-03-03","o":82.44,"h":83.76,"l":80.64,"c":82.57,"v":1068700},{"d":"2023-03-06","o":83.37,"h":83.38,"l":79.78,"c":80.32,"v":1004400},{"d":"2023-03-07","o":80.57,"h":82.3,"l":79.64,"c":80.37,"v":497300},{"d":"2023-03-08","o":81.1,"h":84.01,"l":80.55,"c":83.04,"v":602300},{"d":"2023-03-09","o":82.25,"h":84.56,"l":79.94,"c":80.45,"v":420100},{"d":"2023-03-10","o":80.58,"h":80.58,"l":76.23,"c":76.6,"v":362500},{"d":"2023-03-13","o":75.39,"h":77.38,"l":74.23,"c":76.09,"v":437500},{"d":"2023-03-14","o":78.48,"h":80.11,"l":76.76,"c":78.16,"v":424200},{"d":"2023-03-15","o":76.3,"h":77.13,"l":74.38,"c":76.6,"v":429600},{"d":"2023-03-16","o":75.77,"h":78.86,"l":75,"c":77.4,"v":407500},{"d":"2023-03-17","o":77.4,"h":77.85,"l":75.67,"c":76.81,"v":786700},{"d":"2023-03-20","o":76.93,"h":78.21,"l":75.88,"c":77.73,"v":326800},{"d":"2023-03-21","o":78.91,"h":80.42,"l":78.32,"c":79.21,"v":370600},{"d":"2023-03-22","o":79.2,"h":80.13,"l":76.47,"c":76.67,"v":334300},{"d":"2023-03-23","o":78.81,"h":80.33,"l":77.39,"c":79.41,"v":369400},{"d":"2023-03-24","o":78.7,"h":78.7,"l":76.03,"c":76.72,"v":404900},{"d":"2023-03-27","o":77.43,"h":77.95,"l":75.92,"c":76.76,"v":292100},{"d":"2023-03-28","o":76.58,"h":76.58,"l":73,"c":74.36,"v":372400},{"d":"2023-03-29","o":75.64,"h":76.59,"l":74.62,"c":75.86,"v":412200},{"d":"2023-03-30","o":76.96,"h":77.75,"l":75.81,"c":76.61,"v":369700},{"d":"2023-03-31","o":76.84,"h":77.57,"l":75.47,"c":77.42,"v":430100},{"d":"2023-04-03","o":76.63,"h":76.97,"l":74.6,"c":75.92,"v":393800},{"d":"2023-04-04","o":76.19,"h":76.19,"l":72.19,"c":72.59,"v":476500},{"d":"2023-04-05","o":71.71,"h":72,"l":68.25,"c":69.86,"v":810500},{"d":"2023-04-06","o":70.8,"h":71.79,"l":69.46,"c":71.03,"v":618200},{"d":"2023-04-10","o":70.08,"h":72.34,"l":69.65,"c":71.93,"v":331200},{"d":"2023-04-11","o":72.56,"h":72.8,"l":71.1,"c":71.22,"v":269500},{"d":"2023-04-12","o":72.04,"h":72.45,"l":68.73,"c":68.84,"v":261500},{"d":"2023-04-13","o":69.06,"h":69.75,"l":68.38,"c":68.69,"v":553600},{"d":"2023-04-14","o":68.51,"h":69.3,"l":67.14,"c":68,"v":223900},{"d":"2023-04-17","o":67.21,"h":68.59,"l":66.48,"c":68.47,"v":260900},{"d":"2023-04-18","o":69.09,"h":69.49,"l":67.52,"c":68.3,"v":223500},{"d":"2023-04-19","o":67.28,"h":68.43,"l":66.75,"c":68.21,"v":210700},{"d":"2023-04-20","o":67.16,"h":68.2,"l":66.85,"c":67.32,"v":228600},{"d":"2023-04-21","o":67.05,"h":67.72,"l":66.53,"c":67.32,"v":285400},{"d":"2023-04-24","o":67,"h":68.01,"l":66.64,"c":67.86,"v":251000},{"d":"2023-04-25","o":66.83,"h":67.24,"l":64.23,"c":64.38,"v":467300},{"d":"2023-04-26","o":64.59,"h":65.78,"l":64.3,"c":64.64,"v":309300},{"d":"2023-04-27","o":64.3,"h":64.3,"l":58.15,"c":60.96,"v":1315900},{"d":"2023-04-28","o":61.33,"h":62.23,"l":60.72,"c":61.98,"v":359600},{"d":"2023-05-01","o":61.85,"h":63.33,"l":61.57,"c":63.03,"v":491600},{"d":"2023-05-02","o":62.59,"h":63.58,"l":61.24,"c":63.22,"v":452700},{"d":"2023-05-03","o":62.88,"h":65.03,"l":62.39,"c":63.88,"v":387100},{"d":"2023-05-04","o":62.83,"h":64.56,"l":62.15,"c":64,"v":680700},{"d":"2023-05-05","o":65.06,"h":67.04,"l":64.24,"c":66.09,"v":549300},{"d":"2023-05-08","o":65.87,"h":67.14,"l":65.06,"c":67.02,"v":219400},{"d":"2023-05-09","o":65.9,"h":66.36,"l":65.17,"c":65.72,"v":243300},{"d":"2023-05-10","o":66.98,"h":67.51,"l":66.22,"c":66.71,"v":178200},{"d":"2023-05-11","o":66.5,"h":66.5,"l":65,"c":66.15,"v":147600},{"d":"2023-05-12","o":66.48,"h":67.06,"l":65.41,"c":66.03,"v":157000},{"d":"2023-05-15","o":66.29,"h":68.34,"l":65.7,"c":68.04,"v":324600},{"d":"2023-05-16","o":67.45,"h":68.5,"l":67.33,"c":67.59,"v":187800},{"d":"2023-05-17","o":68.46,"h":70.51,"l":67.91,"c":69.92,"v":304300},{"d":"2023-05-18","o":70.67,"h":72.33,"l":70.38,"c":72.04,"v":349100},{"d":"2023-05-19","o":72.25,"h":72.48,"l":71.21,"c":72.38,"v":399700},{"d":"2023-05-22","o":71.7,"h":74.46,"l":71.42,"c":74.19,"v":385200},{"d":"2023-05-23","o":73.33,"h":74.05,"l":72.04,"c":72.06,"v":401100},{"d":"2023-05-24","o":70.19,"h":71.22,"l":69.17,"c":69.79,"v":364500},{"d":"2023-05-25","o":72.59,"h":72.85,"l":69.64,"c":71.78,"v":575300},{"d":"2023-05-26","o":72.23,"h":78.33,"l":72.23,"c":77.74,"v":1150700},{"d":"2023-05-30","o":80.98,"h":83.16,"l":79,"c":81.96,"v":2538600},{"d":"2023-05-31","o":68.72,"h":72.55,"l":67.52,"c":72.32,"v":4859200},{"d":"2023-06-01","o":72.31,"h":76.79,"l":72.13,"c":75.23,"v":1482000},{"d":"2023-06-02","o":76.15,"h":77,"l":74.69,"c":76.54,"v":896100},{"d":"2023-06-05","o":75.56,"h":77.81,"l":75.2,"c":76.67,"v":585900},{"d":"2023-06-06","o":76.4,"h":79.64,"l":76.4,"c":79.29,"v":500100},{"d":"2023-06-07","o":79.82,"h":82.32,"l":79.64,"c":80.45,"v":609200},{"d":"2023-06-08","o":81,"h":82.73,"l":80.09,"c":82.65,"v":494000},{"d":"2023-06-09","o":83.33,"h":84.4,"l":82.1,"c":83.1,"v":780300},{"d":"2023-06-12","o":84.08,"h":85.86,"l":83.69,"c":85.8,"v":720400},{"d":"2023-06-13","o":87.6,"h":88.1,"l":85.91,"c":86.88,"v":636100},{"d":"2023-06-14","o":86.29,"h":89.19,"l":84.92,"c":88.12,"v":663700},{"d":"2023-06-15","o":86.48,"h":88.53,"l":86.2,"c":86.34,"v":463700},{"d":"2023-06-16","o":87.35,"h":87.57,"l":84.94,"c":85.74,"v":805500},{"d":"2023-06-20","o":84.92,"h":85.83,"l":82.34,"c":82.37,"v":572900},{"d":"2023-06-21","o":81.48,"h":81.63,"l":79.13,"c":79.95,"v":496500},{"d":"2023-06-22","o":76.4,"h":80.38,"l":75.58,"c":79.94,"v":517600},{"d":"2023-06-23","o":78.31,"h":79.27,"l":77.83,"c":78.4,"v":707600},{"d":"2023-06-26","o":78.72,"h":79.94,"l":78.7,"c":78.76,"v":261700},{"d":"2023-06-27","o":79,"h":81.74,"l":78.1,"c":81.65,"v":324500},{"d":"2023-06-28","o":80.58,"h":81.49,"l":80.04,"c":81.24,"v":398800},{"d":"2023-06-29","o":81.24,"h":82.7,"l":80.65,"c":82.68,"v":334600},{"d":"2023-06-30","o":83.78,"h":83.97,"l":82.95,"c":83.67,"v":300800},{"d":"2023-07-03","o":83.99,"h":85.09,"l":82.6,"c":85.01,"v":148500},{"d":"2023-07-05","o":84.72,"h":84.72,"l":82.25,"c":82.25,"v":277500},{"d":"2023-07-06","o":80.65,"h":81.13,"l":79.1,"c":80.2,"v":241800},{"d":"2023-07-07","o":80.33,"h":82.71,"l":80.33,"c":80.99,"v":244300},{"d":"2023-07-10","o":80.98,"h":82.93,"l":80.77,"c":81.92,"v":354900},{"d":"2023-07-11","o":82.02,"h":82.43,"l":78.88,"c":80.69,"v":344300},{"d":"2023-07-12","o":82.09,"h":84.46,"l":81.73,"c":83.85,"v":285500},{"d":"2023-07-13","o":84.55,"h":84.86,"l":83.78,"c":84.19,"v":272300},{"d":"2023-07-14","o":84.31,"h":84.7,"l":80.97,"c":82.01,"v":416600},{"d":"2023-07-17","o":81.84,"h":82.81,"l":80.73,"c":82.22,"v":310100},{"d":"2023-07-18","o":82.07,"h":83.9,"l":81.12,"c":83.41,"v":340400},{"d":"2023-07-19","o":83.62,"h":84.6,"l":81.84,"c":83.32,"v":478200},{"d":"2023-07-20","o":82.9,"h":83.68,"l":79.23,"c":79.81,"v":463600},{"d":"2023-07-21","o":80.85,"h":81.65,"l":78.94,"c":79.05,"v":434100},{"d":"2023-07-24","o":79.2,"h":80.02,"l":78.36,"c":79.07,"v":289000},{"d":"2023-07-25","o":79.97,"h":82.1,"l":79.72,"c":81.73,"v":374500},{"d":"2023-07-26","o":80.65,"h":81.63,"l":79.58,"c":80.72,"v":313800},{"d":"2023-07-27","o":82.69,"h":82.83,"l":79.35,"c":79.77,"v":294600},{"d":"2023-07-28","o":81.11,"h":81.48,"l":79.88,"c":80.93,"v":637600},{"d":"2023-07-31","o":81.18,"h":83.97,"l":81.18,"c":83.42,"v":534800},{"d":"2023-08-01","o":82.42,"h":84.72,"l":81.76,"c":84.01,"v":313300},{"d":"2023-08-02","o":82.73,"h":82.73,"l":76.85,"c":77.07,"v":723900},{"d":"2023-08-03","o":76,"h":77.83,"l":75.86,"c":76.7,"v":364700},{"d":"2023-08-04","o":76.26,"h":78.31,"l":75.58,"c":76.18,"v":411900},{"d":"2023-08-07","o":76.79,"h":76.79,"l":74.72,"c":76.42,"v":405600},{"d":"2023-08-08","o":74.84,"h":74.84,"l":73.08,"c":74.43,"v":317400},{"d":"2023-08-09","o":74.34,"h":74.89,"l":73.01,"c":73.96,"v":279100},{"d":"2023-08-10","o":74.02,"h":74.91,"l":72.41,"c":72.94,"v":397200},{"d":"2023-08-11","o":72,"h":72.76,"l":71.24,"c":71.89,"v":273900},{"d":"2023-08-14","o":70.37,"h":72.89,"l":70.37,"c":72.78,"v":246400},{"d":"2023-08-15","o":72.12,"h":72.47,"l":71.18,"c":71.18,"v":168300},{"d":"2023-08-16","o":70.98,"h":70.99,"l":69.54,"c":69.6,"v":378700},{"d":"2023-08-17","o":69.99,"h":69.99,"l":68.31,"c":68.61,"v":350400},{"d":"2023-08-18","o":67.79,"h":68.78,"l":67.19,"c":68.19,"v":325900},{"d":"2023-08-21","o":68.19,"h":70.1,"l":68.05,"c":69.56,"v":356300},{"d":"2023-08-22","o":70.38,"h":70.7,"l":68.49,"c":69.19,"v":376800},{"d":"2023-08-23","o":69.18,"h":72.06,"l":69.12,"c":71.74,"v":348100},{"d":"2023-08-24","o":72.71,"h":72.74,"l":68.99,"c":69.26,"v":300600},{"d":"2023-08-25","o":69.41,"h":70.62,"l":68.14,"c":70.08,"v":514900},{"d":"2023-08-28","o":70.92,"h":72.58,"l":70.29,"c":72.53,"v":377100},{"d":"2023-08-29","o":72.79,"h":76.36,"l":72.35,"c":75.78,"v":1912100},{"d":"2023-08-30","o":58.5,"h":63.2,"l":57.2,"c":60.34,"v":8068000},{"d":"2023-08-31","o":60.21,"h":63.92,"l":60.2,"c":62.15,"v":2382800},{"d":"2023-09-01","o":62.24,"h":64.05,"l":62.03,"c":63.73,"v":926600},{"d":"2023-09-05","o":63.5,"h":64.52,"l":62.83,"c":63.97,"v":702900},{"d":"2023-09-06","o":63.67,"h":64.41,"l":62.08,"c":62.27,"v":554000},{"d":"2023-09-07","o":60.6,"h":60.77,"l":58.7,"c":60.41,"v":663300},{"d":"2023-09-08","o":60.38,"h":60.9,"l":59.69,"c":59.89,"v":453800},{"d":"2023-09-11","o":60.96,"h":60.96,"l":59.19,"c":59.83,"v":504000},{"d":"2023-09-12","o":59.22,"h":59.83,"l":58.02,"c":58.15,"v":578700},{"d":"2023-09-13","o":58.21,"h":58.83,"l":57.41,"c":57.53,"v":503600},{"d":"2023-09-14","o":57.85,"h":58.75,"l":57.29,"c":58.6,"v":375000},{"d":"2023-09-15","o":58.19,"h":58.19,"l":56.75,"c":57.11,"v":1329700},{"d":"2023-09-18","o":56.71,"h":57.94,"l":56.5,"c":57.9,"v":620700},{"d":"2023-09-19","o":57.57,"h":57.75,"l":55.87,"c":56.45,"v":522600},{"d":"2023-09-20","o":56.93,"h":56.93,"l":54.69,"c":54.71,"v":543000},{"d":"2023-09-21","o":53.77,"h":54.4,"l":52.6,"c":52.65,"v":613000},{"d":"2023-09-22","o":53.38,"h":53.38,"l":52.37,"c":52.5,"v":353500},{"d":"2023-09-25","o":52.04,"h":52.81,"l":51.5,"c":52,"v":376100},{"d":"2023-09-26","o":51.56,"h":51.81,"l":50.88,"c":51.17,"v":380600},{"d":"2023-09-27","o":51.62,"h":51.96,"l":50.29,"c":50.78,"v":510700},{"d":"2023-09-28","o":50.89,"h":52.43,"l":50.59,"c":52.04,"v":402300},{"d":"2023-09-29","o":52.74,"h":53.53,"l":52.51,"c":53.03,"v":418900},{"d":"2023-10-02","o":52.92,"h":53.23,"l":52.06,"c":52.63,"v":264700},{"d":"2023-10-03","o":52.18,"h":53,"l":51.61,"c":51.99,"v":348900},{"d":"2023-10-04","o":52.13,"h":52.91,"l":51.3,"c":52.68,"v":241700},{"d":"2023-10-05","o":52.61,"h":52.68,"l":51.54,"c":52.04,"v":327200},{"d":"2023-10-06","o":51.65,"h":53.62,"l":51.35,"c":53.4,"v":339800},{"d":"2023-10-09","o":52.99,"h":53.54,"l":52.31,"c":53.54,"v":303600},{"d":"2023-10-10","o":53.65,"h":55.97,"l":53.5,"c":55.17,"v":417900},{"d":"2023-10-11","o":55.35,"h":55.73,"l":54.38,"c":54.96,"v":234800},{"d":"2023-10-12","o":54.98,"h":55.41,"l":53.9,"c":54.27,"v":267500},{"d":"2023-10-13","o":54.26,"h":54.26,"l":52.44,"c":52.85,"v":380200},{"d":"2023-10-16","o":53.24,"h":54.66,"l":53.22,"c":53.7,"v":299500},{"d":"2023-10-17","o":52.58,"h":53.74,"l":52.05,"c":52.52,"v":468300},{"d":"2023-10-18","o":51.24,"h":52.58,"l":50.78,"c":51.55,"v":371800},{"d":"2023-10-19","o":52.08,"h":52.08,"l":49.74,"c":50.2,"v":321600},{"d":"2023-10-20","o":50.1,"h":50.41,"l":49.35,"c":49.9,"v":439000},{"d":"2023-10-23","o":49.45,"h":49.46,"l":48.29,"c":48.41,"v":348500},{"d":"2023-10-24","o":48.89,"h":49.31,"l":47.65,"c":48.34,"v":551300},{"d":"2023-10-25","o":47.55,"h":47.57,"l":45.69,"c":46.07,"v":582300},{"d":"2023-10-26","o":46.4,"h":47.16,"l":45.36,"c":46.59,"v":666500},{"d":"2023-10-27","o":47.25,"h":47.3,"l":46.13,"c":46.79,"v":481400},{"d":"2023-10-30","o":46.53,"h":46.61,"l":44.68,"c":44.9,"v":369300},{"d":"2023-10-31","o":44.88,"h":45.83,"l":44.18,"c":44.99,"v":692000},{"d":"2023-11-01","o":44.74,"h":45.21,"l":43.59,"c":45.16,"v":649800},{"d":"2023-11-02","o":46.49,"h":47.57,"l":45.56,"c":46.91,"v":335300},{"d":"2023-11-03","o":47.73,"h":50.76,"l":47.73,"c":50.16,"v":550200},{"d":"2023-11-06","o":50.16,"h":50.32,"l":48.98,"c":49.36,"v":314600},{"d":"2023-11-07","o":49.04,"h":50.51,"l":49.04,"c":49.94,"v":365400},{"d":"2023-11-08","o":49.98,"h":50.24,"l":49.05,"c":49.57,"v":284800},{"d":"2023-11-09","o":50,"h":50.21,"l":47.9,"c":48.1,"v":367600},{"d":"2023-11-10","o":49.04,"h":50.56,"l":48.16,"c":50.2,"v":436900},{"d":"2023-11-13","o":49.4,"h":50.33,"l":48.94,"c":50.18,"v":317400},{"d":"2023-11-14","o":51.67,"h":53.67,"l":51.67,"c":53.6,"v":517300},{"d":"2023-11-15","o":54.02,"h":55.74,"l":53.7,"c":53.79,"v":506100},{"d":"2023-11-16","o":53.15,"h":53.37,"l":51.15,"c":52.57,"v":876900},{"d":"2023-11-17","o":53.1,"h":54.1,"l":52.03,"c":54.07,"v":417900},{"d":"2023-11-20","o":54.34,"h":55.97,"l":54.12,"c":55.72,"v":423500},{"d":"2023-11-21","o":55.12,"h":55.32,"l":53.85,"c":54.75,"v":730200},{"d":"2023-11-22","o":55.42,"h":56.24,"l":54.94,"c":55.11,"v":498900},{"d":"2023-11-24","o":54.95,"h":55.91,"l":54.68,"c":55.82,"v":176300},{"d":"2023-11-27","o":55.41,"h":55.78,"l":54.49,"c":55.24,"v":361000},{"d":"2023-11-28","o":55.25,"h":56.16,"l":54.76,"c":55.28,"v":415100},{"d":"2023-11-29","o":56.15,"h":57.96,"l":55.68,"c":57.34,"v":652000},{"d":"2023-11-30","o":58.41,"h":58.81,"l":56.51,"c":58.71,"v":1414900},{"d":"2023-12-01","o":60.75,"h":62.26,"l":56.53,"c":58.51,"v":1577600},{"d":"2023-12-04","o":58.06,"h":58.22,"l":56.31,"c":58.2,"v":564800},{"d":"2023-12-05","o":57.59,"h":57.81,"l":56.37,"c":56.69,"v":442000},{"d":"2023-12-06","o":57.74,"h":59.7,"l":57.02,"c":57.1,"v":444600},{"d":"2023-12-07","o":57.46,"h":58.08,"l":57.02,"c":57.21,"v":308100},{"d":"2023-12-08","o":56.83,"h":58.33,"l":56.83,"c":57.82,"v":1412200},{"d":"2023-12-11","o":58.27,"h":62.07,"l":58.09,"c":61.44,"v":574500},{"d":"2023-12-12","o":61.5,"h":61.9,"l":60.68,"c":60.87,"v":381000},{"d":"2023-12-13","o":61,"h":62.2,"l":59.76,"c":61.8,"v":701800},{"d":"2023-12-14","o":62.83,"h":64.95,"l":62.82,"c":64.03,"v":899300},{"d":"2023-12-15","o":64.68,"h":65.37,"l":63.66,"c":64.07,"v":1506200},{"d":"2023-12-18","o":64.09,"h":64.09,"l":62.34,"c":62.5,"v":940900},{"d":"2023-12-19","o":62.94,"h":63.88,"l":62.56,"c":63.15,"v":832400},{"d":"2023-12-20","o":62.54,"h":63.65,"l":61.32,"c":61.37,"v":555900},{"d":"2023-12-21","o":62.54,"h":63,"l":61.85,"c":62.71,"v":371300},{"d":"2023-12-22","o":63.1,"h":63.62,"l":62.51,"c":62.66,"v":472000},{"d":"2023-12-26","o":63.14,"h":63.76,"l":62.72,"c":63.13,"v":267900},{"d":"2023-12-27","o":63.6,"h":63.6,"l":62.28,"c":62.71,"v":225800},{"d":"2023-12-28","o":62.52,"h":63,"l":62.14,"c":62.46,"v":590700},{"d":"2023-12-29","o":62.21,"h":62.61,"l":61.04,"c":61.29,"v":301000},{"d":"2024-01-02","o":60.36,"h":61.49,"l":59.35,"c":60.14,"v":403000},{"d":"2024-01-03","o":57.59,"h":58.07,"l":56.2,"c":56.71,"v":754900},{"d":"2024-01-04","o":53.79,"h":56.08,"l":53.5,"c":54.5,"v":933200},{"d":"2024-01-05","o":54.5,"h":56.2,"l":54.01,"c":55.07,"v":499500},{"d":"2024-01-08","o":55.5,"h":57.84,"l":55.35,"c":57.41,"v":499700},{"d":"2024-01-09","o":56.76,"h":58.77,"l":56.5,"c":57.88,"v":489600},{"d":"2024-01-10","o":58,"h":58.57,"l":56.25,"c":57.78,"v":606900},{"d":"2024-01-11","o":57.75,"h":58.57,"l":57.08,"c":58.19,"v":395800},{"d":"2024-01-12","o":58.69,"h":59.18,"l":56.39,"c":56.41,"v":410300},{"d":"2024-01-16","o":55.79,"h":56.12,"l":54.7,"c":55,"v":664100},{"d":"2024-01-17","o":54.15,"h":54.24,"l":53,"c":54.08,"v":581000},{"d":"2024-01-18","o":55.29,"h":55.8,"l":54.37,"c":55.25,"v":375600},{"d":"2024-01-19","o":56.06,"h":56.48,"l":55.45,"c":55.73,"v":577100},{"d":"2024-01-22","o":56.39,"h":57.88,"l":56.29,"c":57,"v":501400},{"d":"2024-01-23","o":57.21,"h":58.05,"l":56.8,"c":57.84,"v":529800},{"d":"2024-01-24","o":58.25,"h":58.43,"l":56.95,"c":56.98,"v":393800},{"d":"2024-01-25","o":58.26,"h":58.26,"l":56.28,"c":56.35,"v":279600},{"d":"2024-01-26","o":55.86,"h":56.04,"l":54.18,"c":54.77,"v":472100},{"d":"2024-01-29","o":54.67,"h":56.64,"l":54.29,"c":56.52,"v":365500},{"d":"2024-01-30","o":56,"h":56.52,"l":54.43,"c":54.96,"v":262200},{"d":"2024-01-31","o":54.54,"h":54.66,"l":52.44,"c":52.56,"v":474200},{"d":"2024-02-01","o":53.13,"h":53.23,"l":51.53,"c":51.92,"v":606100},{"d":"2024-02-02","o":51.25,"h":52.2,"l":50.86,"c":51.99,"v":277400},{"d":"2024-02-05","o":51.79,"h":52.86,"l":50.84,"c":52.32,"v":444800},{"d":"2024-02-06","o":52.23,"h":53.14,"l":51.93,"c":53.13,"v":428600},{"d":"2024-02-07","o":53.8,"h":53.97,"l":52.58,"c":53.27,"v":361200},{"d":"2024-02-08","o":53.14,"h":55.72,"l":53.14,"c":54.65,"v":1097300},{"d":"2024-02-09","o":54.76,"h":56.26,"l":54.64,"c":55.28,"v":423000},{"d":"2024-02-12","o":55.62,"h":56.63,"l":55.28,"c":55.42,"v":357000},{"d":"2024-02-13","o":52.83,"h":53.64,"l":51.51,"c":52.25,"v":545100},{"d":"2024-02-14","o":53.14,"h":54.67,"l":53.05,"c":54.26,"v":480300},{"d":"2024-02-15","o":54.95,"h":55.2,"l":54.22,"c":54.5,"v":328900},{"d":"2024-02-16","o":53.99,"h":54.66,"l":53.15,"c":53.35,"v":1214800},{"d":"2024-02-20","o":52.55,"h":54.26,"l":52.16,"c":54.25,"v":512600},{"d":"2024-02-21","o":53.57,"h":54.08,"l":52.78,"c":53.97,"v":273300},{"d":"2024-02-22","o":55.18,"h":55.53,"l":54.2,"c":54.94,"v":444900},{"d":"2024-02-23","o":54.77,"h":55.64,"l":53.94,"c":55.26,"v":458700},{"d":"2024-02-26","o":55.48,"h":57.85,"l":55.35,"c":56.82,"v":584600},{"d":"2024-02-27","o":56.98,"h":58.56,"l":56.98,"c":57.96,"v":840100},{"d":"2024-02-28","o":65,"h":65.39,"l":56.59,"c":57.99,"v":1629000},{"d":"2024-02-29","o":59.31,"h":59.87,"l":55.59,"c":55.85,"v":1166000},{"d":"2024-03-01","o":56.2,"h":58.29,"l":55.25,"c":57.16,"v":658500},{"d":"2024-03-04","o":57.82,"h":58.2,"l":56.77,"c":56.85,"v":470900},{"d":"2024-03-05","o":56.13,"h":56.77,"l":55,"c":55.37,"v":358500},{"d":"2024-03-06","o":56.37,"h":57.96,"l":55.46,"c":55.96,"v":456100},{"d":"2024-03-07","o":56.64,"h":58.77,"l":56.61,"c":57.82,"v":561700},{"d":"2024-03-08","o":58.52,"h":58.63,"l":55.67,"c":56.13,"v":611900},{"d":"2024-03-11","o":55.65,"h":56.72,"l":55.36,"c":55.46,"v":405100},{"d":"2024-03-12","o":55.46,"h":56.12,"l":54.6,"c":55.53,"v":580900},{"d":"2024-03-13","o":55.01,"h":55.49,"l":52.92,"c":53.06,"v":603500},{"d":"2024-03-14","o":52.83,"h":53.24,"l":50.52,"c":50.96,"v":640500},{"d":"2024-03-15","o":50,"h":50.72,"l":49.13,"c":49.15,"v":1148000},{"d":"2024-03-18","o":49.95,"h":50.35,"l":48.73,"c":49.24,"v":768400},{"d":"2024-03-19","o":48.75,"h":49.93,"l":48.31,"c":49.64,"v":505900},{"d":"2024-03-20","o":49.47,"h":50.85,"l":48.46,"c":50.71,"v":651300},{"d":"2024-03-21","o":51.83,"h":52.14,"l":50.43,"c":50.47,"v":494900},{"d":"2024-03-22","o":49.99,"h":50.13,"l":49.26,"c":49.62,"v":479100},{"d":"2024-03-25","o":49.18,"h":51.53,"l":49.11,"c":51.37,"v":462600},{"d":"2024-03-26","o":51.8,"h":52.13,"l":50.11,"c":50.3,"v":399400},{"d":"2024-03-27","o":50.82,"h":51.36,"l":49.7,"c":51.27,"v":389500},{"d":"2024-03-28","o":51.47,"h":52.27,"l":50.67,"c":50.77,"v":398600},{"d":"2024-04-01","o":50.82,"h":51.48,"l":49.95,"c":50.09,"v":499100},{"d":"2024-04-02","o":49.36,"h":49.63,"l":48.67,"c":48.97,"v":464800},{"d":"2024-04-03","o":48.25,"h":50.37,"l":48.21,"c":49.65,"v":445500},{"d":"2024-04-04","o":50.42,"h":50.83,"l":48.64,"c":48.87,"v":374400},{"d":"2024-04-05","o":48.68,"h":49.16,"l":47.78,"c":47.87,"v":348500},{"d":"2024-04-08","o":48.26,"h":49.14,"l":48.01,"c":48.4,"v":284000},{"d":"2024-04-09","o":48.77,"h":50.4,"l":48.77,"c":50.22,"v":390400},{"d":"2024-04-10","o":48.8,"h":49.14,"l":47.18,"c":47.62,"v":536900},{"d":"2024-04-11","o":47.94,"h":48.3,"l":47.29,"c":47.75,"v":715600},{"d":"2024-04-12","o":46.97,"h":47.37,"l":46.1,"c":46.19,"v":679500},{"d":"2024-04-15","o":46.26,"h":46.37,"l":45.15,"c":45.59,"v":718200},{"d":"2024-04-16","o":45,"h":45.1,"l":44,"c":44.49,"v":919000},{"d":"2024-04-17","o":44.86,"h":45.17,"l":43.23,"c":43.66,"v":507000},{"d":"2024-04-18","o":43.5,"h":43.5,"l":42.28,"c":42.44,"v":490300},{"d":"2024-04-19","o":42.14,"h":42.58,"l":40.76,"c":40.99,"v":661600},{"d":"2024-04-22","o":41.27,"h":41.57,"l":40.31,"c":41.05,"v":531000},{"d":"2024-04-23","o":40.9,"h":41.74,"l":40.79,"c":41.25,"v":671900},{"d":"2024-04-24","o":42.04,"h":43,"l":42,"c":42.56,"v":776300},{"d":"2024-04-25","o":42.43,"h":43.22,"l":42.12,"c":42.3,"v":609500},{"d":"2024-04-26","o":42.25,"h":43.62,"l":42.21,"c":43.09,"v":596900},{"d":"2024-04-29","o":43.17,"h":45.48,"l":43.13,"c":45.24,"v":724400},{"d":"2024-04-30","o":44.69,"h":46.53,"l":44.69,"c":45.97,"v":953800},{"d":"2024-05-01","o":45.18,"h":47.25,"l":44.52,"c":45.56,"v":480400},{"d":"2024-05-02","o":46.46,"h":46.98,"l":44.73,"c":46.89,"v":769300},{"d":"2024-05-03","o":48.23,"h":48.71,"l":47.44,"c":47.85,"v":348400},{"d":"2024-05-06","o":48.34,"h":48.53,"l":47.52,"c":47.82,"v":382000},{"d":"2024-05-07","o":47.91,"h":48.23,"l":47.34,"c":47.35,"v":279600},{"d":"2024-05-08","o":46.59,"h":47.48,"l":46.19,"c":46.26,"v":475700},{"d":"2024-05-09","o":46.08,"h":46.7,"l":45.36,"c":46.3,"v":709300},{"d":"2024-05-10","o":46.63,"h":46.87,"l":45.4,"c":45.85,"v":387200},{"d":"2024-05-13","o":46.22,"h":47.66,"l":45.7,"c":45.97,"v":851700},{"d":"2024-05-14","o":46.76,"h":46.76,"l":45.95,"c":46.2,"v":766100},{"d":"2024-05-15","o":47.05,"h":47.05,"l":46.07,"c":46.8,"v":364100},{"d":"2024-05-16","o":46.78,"h":48.08,"l":46.68,"c":47.88,"v":383400},{"d":"2024-05-17","o":48.06,"h":49.58,"l":47.75,"c":49.01,"v":790300},{"d":"2024-05-20","o":49.1,"h":50.27,"l":49.1,"c":49.77,"v":483400},{"d":"2024-05-21","o":49.23,"h":49.59,"l":48.61,"c":49.49,"v":393900},{"d":"2024-05-22","o":49.85,"h":51,"l":49.64,"c":50.85,"v":341500},{"d":"2024-05-23","o":51.33,"h":51.47,"l":48.53,"c":49.07,"v":360400},{"d":"2024-05-24","o":49.67,"h":50.69,"l":48.93,"c":50.12,"v":419700},{"d":"2024-05-28","o":50.64,"h":50.94,"l":49.7,"c":50.35,"v":510200},{"d":"2024-05-29","o":49.22,"h":50.3,"l":49,"c":49.15,"v":477300},{"d":"2024-05-30","o":49.49,"h":49.8,"l":47.83,"c":48.31,"v":1007900},{"d":"2024-05-31","o":58,"h":59.99,"l":54.5,"c":58.26,"v":3407800},{"d":"2024-06-03","o":59.02,"h":59.34,"l":55,"c":55.41,"v":991000},{"d":"2024-06-04","o":55.45,"h":56.76,"l":54.67,"c":56.15,"v":722800},{"d":"2024-06-05","o":56.95,"h":59.25,"l":56.57,"c":59.14,"v":956500},{"d":"2024-06-06","o":58.74,"h":59.09,"l":57.33,"c":57.58,"v":481600},{"d":"2024-06-07","o":56.73,"h":57.43,"l":56.19,"c":56.91,"v":510100},{"d":"2024-06-10","o":56.2,"h":58.43,"l":56,"c":57.53,"v":544700},{"d":"2024-06-11","o":57.65,"h":57.75,"l":56.31,"c":56.84,"v":553100},{"d":"2024-06-12","o":58.03,"h":59.31,"l":57,"c":57.43,"v":575500},{"d":"2024-06-13","o":57.28,"h":58.14,"l":56.16,"c":56.78,"v":506200},{"d":"2024-06-14","o":55.99,"h":56.98,"l":55.6,"c":56.5,"v":621000},{"d":"2024-06-17","o":56.2,"h":56.49,"l":55.35,"c":55.9,"v":763600},{"d":"2024-06-18","o":55.72,"h":56,"l":54.72,"c":55.17,"v":546100},{"d":"2024-06-20","o":55.09,"h":57.13,"l":54.65,"c":55.9,"v":705200},{"d":"2024-06-21","o":55.8,"h":55.89,"l":55.13,"c":55.33,"v":595900},{"d":"2024-06-24","o":55.08,"h":56.69,"l":54.41,"c":54.45,"v":663500},{"d":"2024-06-25","o":54.21,"h":54.21,"l":52.26,"c":52.82,"v":641100},{"d":"2024-06-26","o":52.61,"h":53.74,"l":52.59,"c":53.22,"v":577800},{"d":"2024-06-27","o":53.29,"h":53.49,"l":52.13,"c":53.39,"v":339000},{"d":"2024-06-28","o":53.95,"h":54.96,"l":52.96,"c":53.95,"v":863900},{"d":"2024-07-01","o":53.97,"h":54.06,"l":52.69,"c":53.61,"v":461700},{"d":"2024-07-02","o":53.61,"h":56.14,"l":53.61,"c":56.1,"v":393300},{"d":"2024-07-03","o":56.62,"h":57.43,"l":56.51,"c":57.03,"v":365000},{"d":"2024-07-05","o":57.35,"h":58.45,"l":56.65,"c":58.06,"v":659600},{"d":"2024-07-08","o":58.8,"h":61.81,"l":58.72,"c":61.22,"v":881800},{"d":"2024-07-09","o":61.22,"h":61.49,"l":59.28,"c":59.53,"v":657100},{"d":"2024-07-10","o":60.2,"h":60.6,"l":59.55,"c":60.42,"v":397400},{"d":"2024-07-11","o":61.75,"h":62.38,"l":60.5,"c":61.43,"v":662200},{"d":"2024-07-12","o":62,"h":62.89,"l":61.48,"c":62.32,"v":635500},{"d":"2024-07-15","o":62.79,"h":64.44,"l":62.5,"c":64.3,"v":594000},{"d":"2024-07-16","o":64.82,"h":65.88,"l":64.29,"c":65.3,"v":592100},{"d":"2024-07-17","o":63.84,"h":64.3,"l":59.74,"c":59.82,"v":906400},{"d":"2024-07-18","o":60.24,"h":60.75,"l":56.76,"c":57.51,"v":655500},{"d":"2024-07-19","o":57.59,"h":57.59,"l":54.94,"c":56.74,"v":592200},{"d":"2024-07-22","o":57.63,"h":58.65,"l":56.94,"c":58.17,"v":345400},{"d":"2024-07-23","o":57.45,"h":58.57,"l":57.45,"c":57.77,"v":363200},{"d":"2024-07-24","o":57.18,"h":57.56,"l":54.54,"c":54.6,"v":500600},{"d":"2024-07-25","o":53.82,"h":55.07,"l":52.41,"c":52.68,"v":689600},{"d":"2024-07-26","o":53.97,"h":54.6,"l":52.57,"c":53.04,"v":552000},{"d":"2024-07-29","o":53.34,"h":53.88,"l":52.65,"c":52.78,"v":322500},{"d":"2024-07-30","o":52.73,"h":52.73,"l":50.29,"c":50.97,"v":509600},{"d":"2024-07-31","o":52.04,"h":54,"l":51.51,"c":52.64,"v":485100},{"d":"2024-08-01","o":51.6,"h":52.14,"l":47.51,"c":47.82,"v":576200},{"d":"2024-08-02","o":46.17,"h":46.43,"l":42.68,"c":43.73,"v":844900},{"d":"2024-08-05","o":41.02,"h":42.99,"l":41.02,"c":41.56,"v":606700},{"d":"2024-08-06","o":41.93,"h":42.85,"l":40.65,"c":42.11,"v":669700},{"d":"2024-08-07","o":43.52,"h":43.63,"l":39.69,"c":39.79,"v":491700},{"d":"2024-08-08","o":40.76,"h":43.16,"l":40.25,"c":43.13,"v":535300},{"d":"2024-08-09","o":43.04,"h":43.66,"l":42.04,"c":43.45,"v":637000},{"d":"2024-08-12","o":43.5,"h":43.76,"l":42.73,"c":43.36,"v":525500},{"d":"2024-08-13","o":44.23,"h":46.44,"l":43.63,"c":46.18,"v":576600},{"d":"2024-08-14","o":46.36,"h":46.46,"l":44.66,"c":45.16,"v":319100},{"d":"2024-08-15","o":46.81,"h":48.23,"l":46.61,"c":47.51,"v":650300},{"d":"2024-08-16","o":46.86,"h":48.23,"l":46.32,"c":47.57,"v":307100},{"d":"2024-08-19","o":47.4,"h":48.92,"l":46.69,"c":48.91,"v":302100},{"d":"2024-08-20","o":48.55,"h":48.75,"l":47.92,"c":48.16,"v":347000},{"d":"2024-08-21","o":48.66,"h":50.01,"l":48.48,"c":49.82,"v":538900},{"d":"2024-08-22","o":50.06,"h":50.23,"l":48.01,"c":48.26,"v":267000},{"d":"2024-08-23","o":49.4,"h":50.76,"l":48.8,"c":49.87,"v":711600},{"d":"2024-08-26","o":50.9,"h":51.75,"l":49.49,"c":51.15,"v":915200},{"d":"2024-08-27","o":50.85,"h":53.36,"l":50.61,"c":52.79,"v":2280900},{"d":"2024-08-28","o":63.5,"h":63.98,"l":57,"c":58.4,"v":5481300},{"d":"2024-08-29","o":59,"h":59.82,"l":56.57,"c":59.28,"v":1525700},{"d":"2024-08-30","o":59.99,"h":60.5,"l":58.77,"c":59.7,"v":917700},{"d":"2024-09-03","o":58.35,"h":58.94,"l":55.34,"c":55.54,"v":592000},{"d":"2024-09-04","o":54.98,"h":56.9,"l":54.5,"c":55.06,"v":439600},{"d":"2024-09-05","o":54.6,"h":55.6,"l":53.82,"c":54.09,"v":768100},{"d":"2024-09-06","o":53.51,"h":53.86,"l":51.8,"c":52.05,"v":802900},{"d":"2024-09-09","o":52.09,"h":53.46,"l":51.29,"c":51.58,"v":528300},{"d":"2024-09-10","o":51.55,"h":51.69,"l":50.65,"c":50.83,"v":483500},{"d":"2024-09-11","o":50.91,"h":52.47,"l":49.49,"c":52.39,"v":518700},{"d":"2024-09-12","o":52.41,"h":52.84,"l":51.24,"c":52.83,"v":390200},{"d":"2024-09-13","o":53.33,"h":54.82,"l":53.25,"c":53.42,"v":451100},{"d":"2024-09-16","o":52.78,"h":53.58,"l":51.92,"c":53.36,"v":493000},{"d":"2024-09-17","o":53.69,"h":55.43,"l":53.6,"c":54.32,"v":579200},{"d":"2024-09-18","o":54.41,"h":55.99,"l":53.41,"c":53.89,"v":444200},{"d":"2024-09-19","o":55.61,"h":56.11,"l":54.89,"c":55.77,"v":443500},{"d":"2024-09-20","o":54.92,"h":55.22,"l":53.55,"c":54.4,"v":753100},{"d":"2024-09-23","o":54.49,"h":55.01,"l":53.93,"c":54.11,"v":291600},{"d":"2024-09-24","o":54.81,"h":55.69,"l":53.87,"c":54.27,"v":421800},{"d":"2024-09-25","o":53.71,"h":55.34,"l":53.57,"c":53.9,"v":327400},{"d":"2024-09-26","o":55.99,"h":57.48,"l":54.31,"c":57.08,"v":462700},{"d":"2024-09-27","o":57.45,"h":57.99,"l":56.05,"c":56.44,"v":319500},{"d":"2024-09-30","o":55.78,"h":56.77,"l":55.32,"c":56.41,"v":427300},{"d":"2024-10-01","o":56.27,"h":56.27,"l":53.45,"c":54.22,"v":451400},{"d":"2024-10-02","o":54.33,"h":57.08,"l":53.85,"c":56.47,"v":564300},{"d":"2024-10-03","o":55.81,"h":58.05,"l":55.81,"c":57.17,"v":494100},{"d":"2024-10-04","o":58.27,"h":58.7,"l":55.93,"c":56.2,"v":411500},{"d":"2024-10-07","o":55.62,"h":56.55,"l":54.94,"c":55.78,"v":282000},{"d":"2024-10-08","o":55.63,"h":57.07,"l":55.3,"c":56.84,"v":339500},{"d":"2024-10-09","o":57.24,"h":59.01,"l":56.91,"c":59.01,"v":595500},{"d":"2024-10-10","o":57.89,"h":59.43,"l":57.6,"c":58.82,"v":357200},{"d":"2024-10-11","o":58,"h":60.31,"l":57.78,"c":59.64,"v":295000},{"d":"2024-10-14","o":60.17,"h":61.11,"l":59.99,"c":60.09,"v":260200},{"d":"2024-10-15","o":60.35,"h":60.98,"l":57.64,"c":57.79,"v":397300},{"d":"2024-10-16","o":58.59,"h":58.61,"l":56.83,"c":57.28,"v":216900},{"d":"2024-10-17","o":58.96,"h":58.96,"l":57.09,"c":57.49,"v":330300},{"d":"2024-10-18","o":58.09,"h":59.11,"l":57.46,"c":58.26,"v":287200},{"d":"2024-10-21","o":57.53,"h":58,"l":55.87,"c":57.26,"v":299200},{"d":"2024-10-22","o":57.01,"h":57.79,"l":56.6,"c":57.34,"v":192000},{"d":"2024-10-23","o":57.28,"h":58.94,"l":56.99,"c":57.88,"v":374400},{"d":"2024-10-24","o":58.44,"h":58.64,"l":56.41,"c":57.31,"v":212900},{"d":"2024-10-25","o":57.77,"h":58.84,"l":57.5,"c":57.75,"v":279100},{"d":"2024-10-28","o":57.73,"h":60,"l":57.52,"c":59.33,"v":281900},{"d":"2024-10-29","o":58.99,"h":61.67,"l":58.89,"c":61.53,"v":345700},{"d":"2024-10-30","o":60.24,"h":60.89,"l":59.11,"c":59.22,"v":285300},{"d":"2024-10-31","o":58.99,"h":58.99,"l":56.16,"c":56.19,"v":288700},{"d":"2024-11-01","o":56.54,"h":58.47,"l":56.54,"c":57.87,"v":284200},{"d":"2024-11-04","o":57.36,"h":58.27,"l":56.83,"c":57.08,"v":257200},{"d":"2024-11-05","o":56.82,"h":57.82,"l":56.24,"c":56.7,"v":352000},{"d":"2024-11-06","o":59.06,"h":60.85,"l":58.09,"c":60.28,"v":516600},{"d":"2024-11-07","o":60.85,"h":62.06,"l":60.46,"c":61.45,"v":382000},{"d":"2024-11-08","o":61.19,"h":62.41,"l":60.52,"c":61.67,"v":405400},{"d":"2024-11-11","o":61.68,"h":62,"l":59.89,"c":61.66,"v":405300},{"d":"2024-11-12","o":60.9,"h":62.15,"l":59.25,"c":59.71,"v":300200},{"d":"2024-11-13","o":59.64,"h":60.19,"l":57.96,"c":58.22,"v":242500},{"d":"2024-11-14","o":58.56,"h":59.25,"l":57.94,"c":58.5,"v":321100},{"d":"2024-11-15","o":57.9,"h":57.9,"l":56.4,"c":56.92,"v":315700},{"d":"2024-11-18","o":57.48,"h":59.25,"l":56.6,"c":57.44,"v":350800},{"d":"2024-11-19","o":56.78,"h":59.14,"l":56.78,"c":59.03,"v":307500},{"d":"2024-11-20","o":58.66,"h":59.21,"l":57.85,"c":59.07,"v":208600},{"d":"2024-11-21","o":60,"h":61.84,"l":59.07,"c":61.3,"v":397200},{"d":"2024-11-22","o":61.43,"h":63.82,"l":61.39,"c":63.62,"v":498600},{"d":"2024-11-25","o":64.5,"h":68.06,"l":64.5,"c":67.29,"v":1094700},{"d":"2024-11-26","o":68.06,"h":69.55,"l":66.99,"c":68.41,"v":2367700},{"d":"2024-11-27","o":79.78,"h":81.32,"l":71.18,"c":72.44,"v":4987100},{"d":"2024-11-29","o":73.38,"h":73.93,"l":71,"c":71.55,"v":989300},{"d":"2024-12-02","o":70.63,"h":71.83,"l":69.03,"c":70.17,"v":1090400},{"d":"2024-12-03","o":69.15,"h":73.29,"l":69.15,"c":71.84,"v":1566000},{"d":"2024-12-04","o":72.31,"h":73.05,"l":70.64,"c":71.08,"v":710400},{"d":"2024-12-05","o":71.15,"h":71.38,"l":68.84,"c":69.32,"v":545300},{"d":"2024-12-06","o":69.51,"h":71.93,"l":68.97,"c":71.7,"v":526800},{"d":"2024-12-09","o":72.32,"h":77.08,"l":72,"c":74.71,"v":1057500},{"d":"2024-12-10","o":74.51,"h":74.7,"l":71.17,"c":72.22,"v":573200},{"d":"2024-12-11","o":73.47,"h":74.48,"l":71.2,"c":72.31,"v":577900},{"d":"2024-12-12","o":71.78,"h":73.78,"l":71.27,"c":73.09,"v":353100},{"d":"2024-12-13","o":73.63,"h":75.28,"l":70.93,"c":72.53,"v":512000},{"d":"2024-12-16","o":74,"h":77.28,"l":73.3,"c":76.22,"v":1115600},{"d":"2024-12-17","o":75.32,"h":75.5,"l":72.92,"c":73.83,"v":487500},{"d":"2024-12-18","o":74.23,"h":75.68,"l":68.35,"c":69.75,"v":578700},{"d":"2024-12-19","o":69.85,"h":70.71,"l":68.12,"c":68.64,"v":479000},{"d":"2024-12-20","o":67.69,"h":71.47,"l":67.13,"c":70.93,"v":1369000},{"d":"2024-12-23","o":71.49,"h":73.33,"l":71.26,"c":73.19,"v":440800},{"d":"2024-12-24","o":73.45,"h":74.65,"l":72.52,"c":74.05,"v":226100},{"d":"2024-12-26","o":73.8,"h":75.59,"l":72.94,"c":75.08,"v":270000},{"d":"2024-12-27","o":74.89,"h":74.96,"l":72.16,"c":73.51,"v":357000},{"d":"2024-12-30","o":72.1,"h":72.58,"l":70.72,"c":71.71,"v":291800},{"d":"2024-12-31","o":72.2,"h":73.6,"l":71.81,"c":72.74,"v":422200},{"d":"2025-01-02","o":73.32,"h":76.29,"l":73,"c":74.1,"v":504900},{"d":"2025-01-03","o":75.06,"h":78.74,"l":75.06,"c":77.54,"v":950400},{"d":"2025-01-06","o":79.15,"h":81.06,"l":77.54,"c":78.18,"v":982800},{"d":"2025-01-07","o":78.73,"h":80.18,"l":73.04,"c":74.32,"v":1209500},{"d":"2025-01-08","o":73.48,"h":76.64,"l":73.36,"c":76.2,"v":927200},{"d":"2025-01-10","o":74.12,"h":76.79,"l":73.7,"c":75.67,"v":827000},{"d":"2025-01-13","o":73.5,"h":74.82,"l":73.03,"c":74.53,"v":409100},{"d":"2025-01-14","o":75.68,"h":75.9,"l":72.38,"c":73.9,"v":581200},{"d":"2025-01-15","o":75.9,"h":77.62,"l":75.44,"c":76.16,"v":637900},{"d":"2025-01-16","o":77.23,"h":78.97,"l":75.91,"c":78.18,"v":717800},{"d":"2025-01-17","o":79.41,"h":81.17,"l":78.68,"c":80.79,"v":573300},{"d":"2025-01-21","o":81.95,"h":85.15,"l":81.67,"c":82.65,"v":1109300},{"d":"2025-01-22","o":83.18,"h":84.1,"l":81.45,"c":81.56,"v":484800},{"d":"2025-01-23","o":80.14,"h":83.05,"l":78.25,"c":82.51,"v":503000},{"d":"2025-01-24","o":82.11,"h":82.48,"l":79.26,"c":79.92,"v":616100},{"d":"2025-01-27","o":76.43,"h":77.65,"l":71.74,"c":73.39,"v":1018400},{"d":"2025-01-28","o":73.81,"h":74.62,"l":72.14,"c":73.53,"v":487500},{"d":"2025-01-29","o":73.8,"h":76.76,"l":73.35,"c":75.86,"v":706300},{"d":"2025-01-30","o":77.1,"h":79.1,"l":76.24,"c":78.15,"v":500800},{"d":"2025-01-31","o":78.3,"h":79.79,"l":76.18,"c":76.72,"v":518500},{"d":"2025-02-03","o":73.78,"h":76.69,"l":73.46,"c":75.31,"v":450200},{"d":"2025-02-04","o":75.25,"h":76.98,"l":75.02,"c":76.43,"v":539000},{"d":"2025-02-05","o":76.68,"h":79.65,"l":75.58,"c":78.76,"v":669700},{"d":"2025-02-06","o":78.13,"h":79.22,"l":77.81,"c":78.64,"v":389400},{"d":"2025-02-07","o":79,"h":79.03,"l":74.98,"c":75.72,"v":435500},{"d":"2025-02-10","o":76.14,"h":77.94,"l":75.79,"c":76.8,"v":486700},{"d":"2025-02-11","o":75.49,"h":77.17,"l":73.21,"c":73.29,"v":660100},{"d":"2025-02-12","o":70.98,"h":74.44,"l":70.98,"c":74.38,"v":448900},{"d":"2025-02-13","o":74.92,"h":76.61,"l":74.6,"c":76.35,"v":343200},{"d":"2025-02-14","o":76.38,"h":77.88,"l":75.77,"c":77.81,"v":387800},{"d":"2025-02-18","o":77.99,"h":82.35,"l":77.55,"c":82.17,"v":1106500},{"d":"2025-02-19","o":82.14,"h":83.16,"l":80.56,"c":82.94,"v":666400},{"d":"2025-02-20","o":82.88,"h":84,"l":79.59,"c":81.27,"v":675600},{"d":"2025-02-21","o":82.35,"h":82.57,"l":77.69,"c":78.2,"v":528000},{"d":"2025-02-24","o":78.9,"h":79,"l":75.07,"c":75.84,"v":696100},{"d":"2025-02-25","o":75.2,"h":75.79,"l":72.69,"c":73.63,"v":795700},{"d":"2025-02-26","o":74.35,"h":77.11,"l":74.35,"c":75.81,"v":1544100},{"d":"2025-02-27","o":81.11,"h":81.21,"l":62.81,"c":62.83,"v":5005400},{"d":"2025-02-28","o":62.42,"h":63.22,"l":60.05,"c":61.43,"v":1958700},{"d":"2025-03-03","o":62.19,"h":62.21,"l":56.55,"c":56.81,"v":1556900},{"d":"2025-03-04","o":55.56,"h":56.93,"l":53.57,"c":55.35,"v":2119500},{"d":"2025-03-05","o":55.7,"h":56.2,"l":53.75,"c":56.15,"v":1397500},{"d":"2025-03-06","o":53.77,"h":56.07,"l":52.89,"c":53.52,"v":926100},{"d":"2025-03-07","o":53.69,"h":54.8,"l":51.53,"c":53.07,"v":993300},{"d":"2025-03-10","o":51.72,"h":51.76,"l":48.62,"c":48.94,"v":1017100},{"d":"2025-03-11","o":49.1,"h":50.5,"l":47.62,"c":49.62,"v":1495000},{"d":"2025-03-12","o":51.28,"h":52.76,"l":50.99,"c":52,"v":933200},{"d":"2025-03-13","o":52,"h":54,"l":51.73,"c":52.2,"v":950700},{"d":"2025-03-14","o":53.7,"h":54.93,"l":53.16,"c":54.78,"v":852700},{"d":"2025-03-17","o":54.64,"h":56.6,"l":54.33,"c":56.04,"v":788900},{"d":"2025-03-18","o":55.16,"h":55.54,"l":53.36,"c":53.79,"v":806500},{"d":"2025-03-19","o":53.95,"h":56.2,"l":53.54,"c":55.15,"v":656400},{"d":"2025-03-20","o":54.55,"h":55.99,"l":54.4,"c":54.64,"v":475500},{"d":"2025-03-21","o":53.29,"h":54.74,"l":52.9,"c":54.26,"v":1185500},{"d":"2025-03-24","o":55.6,"h":56.64,"l":55.34,"c":55.61,"v":531700},{"d":"2025-03-25","o":55.5,"h":56.21,"l":55.16,"c":55.75,"v":408000},{"d":"2025-03-26","o":55.46,"h":55.46,"l":53.31,"c":53.94,"v":439800},{"d":"2025-03-27","o":53.24,"h":53.35,"l":52.04,"c":52.69,"v":526600},{"d":"2025-03-28","o":52.18,"h":52.4,"l":50.09,"c":50.61,"v":364800},{"d":"2025-03-31","o":49.37,"h":50.78,"l":48.2,"c":50.33,"v":592600},{"d":"2025-04-01","o":50.35,"h":50.66,"l":48.88,"c":50.46,"v":431000},{"d":"2025-04-02","o":49.17,"h":52.23,"l":49.17,"c":51.39,"v":425200},{"d":"2025-04-03","o":47.74,"h":48.25,"l":44.67,"c":45.29,"v":1129500},{"d":"2025-04-04","o":43.25,"h":43.94,"l":39.9,"c":41.94,"v":1062200},{"d":"2025-04-07","o":39.96,"h":45.33,"l":38.86,"c":41.67,"v":1351500},{"d":"2025-04-08","o":43.46,"h":44.42,"l":39.36,"c":40.3,"v":932900},{"d":"2025-04-09","o":40.76,"h":48.69,"l":39.77,"c":48.01,"v":1366500},{"d":"2025-04-10","o":45.07,"h":45.51,"l":42.43,"c":43.62,"v":982700},{"d":"2025-04-11","o":43.62,"h":44.38,"l":42.5,"c":44.03,"v":639900},{"d":"2025-04-14","o":45.81,"h":46.95,"l":43.83,"c":44.8,"v":574700},{"d":"2025-04-15","o":44.8,"h":45.98,"l":44.65,"c":45.13,"v":448400},{"d":"2025-04-16","o":42.9,"h":43.94,"l":41.87,"c":43.6,"v":627900},{"d":"2025-04-17","o":43.17,"h":43.5,"l":42,"c":43.11,"v":446400},{"d":"2025-04-21","o":42.23,"h":42.39,"l":41.01,"c":41.46,"v":1109800},{"d":"2025-04-22","o":42.38,"h":43,"l":40.81,"c":40.95,"v":1880700},{"d":"2025-04-23","o":43.9,"h":45.32,"l":42.97,"c":43.02,"v":906200},{"d":"2025-04-24","o":43.82,"h":46.71,"l":43.71,"c":46.66,"v":609400},{"d":"2025-04-25","o":46.28,"h":47.79,"l":46.22,"c":47.57,"v":362200},{"d":"2025-04-28","o":47.28,"h":48.28,"l":46.36,"c":47.29,"v":354200},{"d":"2025-04-29","o":46.79,"h":47.81,"l":46.75,"c":47.14,"v":401800},{"d":"2025-04-30","o":45.78,"h":48.13,"l":45.2,"c":47.99,"v":485500},{"d":"2025-05-01","o":48.95,"h":49.24,"l":48.09,"c":48.16,"v":432600},{"d":"2025-05-02","o":49.48,"h":50.64,"l":49.3,"c":50.43,"v":539800},{"d":"2025-05-05","o":49.88,"h":50.82,"l":49.6,"c":50.14,"v":331600},{"d":"2025-05-06","o":48.81,"h":50.25,"l":48.55,"c":49.81,"v":558200},{"d":"2025-05-07","o":50.18,"h":51.25,"l":49.18,"c":51.04,"v":431200},{"d":"2025-05-08","o":52.24,"h":53.66,"l":51.76,"c":52.84,"v":664900},{"d":"2025-05-09","o":53.77,"h":54.99,"l":53.37,"c":53.85,"v":569300},{"d":"2025-05-12","o":57.88,"h":59.65,"l":57.17,"c":58.55,"v":786300},{"d":"2025-05-13","o":59.27,"h":60.76,"l":59,"c":60.66,"v":527800},{"d":"2025-05-14","o":60.88,"h":61.25,"l":60.03,"c":61.2,"v":689500},{"d":"2025-05-15","o":60.36,"h":62.68,"l":60,"c":62.62,"v":640700},{"d":"2025-05-16","o":62.83,"h":63.73,"l":62.36,"c":63.51,"v":653300},{"d":"2025-05-19","o":61.36,"h":63.32,"l":61.01,"c":63.32,"v":460300},{"d":"2025-05-20","o":62.75,"h":64.57,"l":62.52,"c":64.27,"v":532800},{"d":"2025-05-21","o":63.2,"h":66.31,"l":62.92,"c":63.59,"v":1077600},{"d":"2025-05-22","o":63.43,"h":64.61,"l":62.61,"c":63.14,"v":684400},{"d":"2025-05-23","o":60.88,"h":62.56,"l":60.88,"c":62.11,"v":479000},{"d":"2025-05-27","o":63.62,"h":63.73,"l":62.02,"c":62.48,"v":830200},{"d":"2025-05-28","o":63,"h":63.62,"l":61.92,"c":62.4,"v":659300},{"d":"2025-05-29","o":63.64,"h":63.64,"l":61.2,"c":62,"v":1581700},{"d":"2025-05-30","o":59.1,"h":59.56,"l":50.5,"c":52.64,"v":4460200},{"d":"2025-06-02","o":52.6,"h":53.36,"l":51.49,"c":53.16,"v":1669500},{"d":"2025-06-03","o":53.14,"h":54.76,"l":52.78,"c":53.87,"v":1281100},{"d":"2025-06-04","o":54.5,"h":55.49,"l":52.5,"c":53.54,"v":1087700},{"d":"2025-06-05","o":53.75,"h":54.07,"l":51.46,"c":51.71,"v":1250600},{"d":"2025-06-06","o":52.69,"h":54.15,"l":52.32,"c":53.59,"v":984300},{"d":"2025-06-09","o":53.4,"h":55.33,"l":53.39,"c":54.37,"v":910700},{"d":"2025-06-10","o":54.97,"h":55.5,"l":54.12,"c":54.9,"v":785900},{"d":"2025-06-11","o":55.5,"h":55.83,"l":53.68,"c":54.09,"v":753100},{"d":"2025-06-12","o":53.73,"h":54.41,"l":53.09,"c":53.18,"v":498700},{"d":"2025-06-13","o":52.28,"h":52.57,"l":50.59,"c":50.73,"v":750000},{"d":"2025-06-16","o":51.61,"h":52.82,"l":51.4,"c":52.39,"v":700200},{"d":"2025-06-17","o":51.85,"h":52.78,"l":51.55,"c":52.39,"v":788400},{"d":"2025-06-18","o":52.43,"h":53.18,"l":52.05,"c":52.87,"v":803900},{"d":"2025-06-20","o":53.54,"h":53.99,"l":51.55,"c":51.68,"v":861100},{"d":"2025-06-23","o":51.33,"h":52.21,"l":50.39,"c":51.57,"v":493600},{"d":"2025-06-24","o":53,"h":62.26,"l":52.5,"c":62.19,"v":4799200},{"d":"2025-06-25","o":62.58,"h":65.3,"l":62.01,"c":64.89,"v":2329500},{"d":"2025-06-26","o":65.8,"h":69.45,"l":64.76,"c":69.3,"v":2146700},{"d":"2025-06-27","o":68.81,"h":71.05,"l":65.58,"c":67.06,"v":2745800},{"d":"2025-06-30","o":67.23,"h":67.35,"l":65.19,"c":66.07,"v":969700},{"d":"2025-07-01","o":65,"h":65.46,"l":62.77,"c":64.44,"v":1006600},{"d":"2025-07-02","o":64.25,"h":66.24,"l":63.9,"c":66.18,"v":647900},{"d":"2025-07-03","o":66.59,"h":68.15,"l":65.55,"c":67.32,"v":512300},{"d":"2025-07-07","o":66.4,"h":66.79,"l":65,"c":65.57,"v":569800},{"d":"2025-07-08","o":66.51,"h":67.94,"l":66.1,"c":66.81,"v":563800},{"d":"2025-07-09","o":67.11,"h":68.37,"l":66.44,"c":68.02,"v":506200},{"d":"2025-07-10","o":68.09,"h":68.62,"l":66.78,"c":67.46,"v":591500},{"d":"2025-07-11","o":66.48,"h":68.16,"l":65.9,"c":66.88,"v":498000},{"d":"2025-07-14","o":65.91,"h":67.22,"l":63.39,"c":66.24,"v":790100},{"d":"2025-07-15","o":67.46,"h":68.3,"l":66.51,"c":66.58,"v":703800},{"d":"2025-07-16","o":66.47,"h":68.46,"l":65.97,"c":67.74,"v":577700},{"d":"2025-07-17","o":68.18,"h":71.44,"l":67.5,"c":70.48,"v":755100},{"d":"2025-07-18","o":71.14,"h":71.14,"l":69.34,"c":69.38,"v":590200},{"d":"2025-07-21","o":69.35,"h":70.77,"l":69.13,"c":69.75,"v":478900},{"d":"2025-07-22","o":69.89,"h":70.78,"l":67.84,"c":68.12,"v":560400},{"d":"2025-07-23","o":68.24,"h":68.29,"l":66.29,"c":67.97,"v":733400},{"d":"2025-07-24","o":68.11,"h":68.3,"l":66.74,"c":67.75,"v":296500},{"d":"2025-07-25","o":67.6,"h":68,"l":66.6,"c":67.32,"v":372500},{"d":"2025-07-28","o":68.13,"h":70.06,"l":67.8,"c":69.99,"v":572800},{"d":"2025-07-29","o":70.8,"h":71.94,"l":68.36,"c":68.65,"v":503600},{"d":"2025-07-30","o":69.33,"h":69.84,"l":66.82,"c":67.61,"v":544700},{"d":"2025-07-31","o":67.31,"h":68.97,"l":65.24,"c":66.09,"v":601200},{"d":"2025-08-01","o":64,"h":64.83,"l":61.67,"c":63.74,"v":528600},{"d":"2025-08-04","o":64.79,"h":65.46,"l":63.56,"c":64.01,"v":441700},{"d":"2025-08-05","o":64.54,"h":64.95,"l":62.54,"c":63.4,"v":345000},{"d":"2025-08-06","o":62.79,"h":62.91,"l":61.31,"c":62.49,"v":315200},{"d":"2025-08-07","o":63.89,"h":63.89,"l":61.73,"c":62.89,"v":484600},{"d":"2025-08-08","o":63.13,"h":64.6,"l":62.01,"c":64.55,"v":384700},{"d":"2025-08-11","o":65.45,"h":65.55,"l":64.22,"c":64.36,"v":508100},{"d":"2025-08-12","o":65,"h":69.2,"l":64.5,"c":69.17,"v":620900},{"d":"2025-08-13","o":69.7,"h":70.42,"l":68.44,"c":69.24,"v":828900},{"d":"2025-08-14","o":67.76,"h":68.74,"l":66.72,"c":68.58,"v":502900},{"d":"2025-08-15","o":68.48,"h":68.48,"l":66.15,"c":66.99,"v":426400},{"d":"2025-08-18","o":66.93,"h":69.18,"l":66.9,"c":68.97,"v":369000},{"d":"2025-08-19","o":68.97,"h":68.97,"l":65.71,"c":66.24,"v":450300},{"d":"2025-08-20","o":65.59,"h":66.15,"l":63.18,"c":65.57,"v":446700},{"d":"2025-08-21","o":64.39,"h":66.42,"l":64.21,"c":66.02,"v":498300},{"d":"2025-08-22","o":66.62,"h":72,"l":66.27,"c":71.94,"v":966200},{"d":"2025-08-25","o":71.5,"h":72,"l":70.59,"c":70.65,"v":806400},{"d":"2025-08-26","o":70.46,"h":72.03,"l":70.08,"c":70.53,"v":579700},{"d":"2025-08-27","o":70.19,"h":72.68,"l":70.01,"c":71.93,"v":610400},{"d":"2025-08-28","o":72.5,"h":73.6,"l":70.47,"c":70.63,"v":1996100},{"d":"2025-08-29","o":83.5,"h":93.44,"l":80.8,"c":82.48,"v":7163500},{"d":"2025-09-02","o":79.53,"h":80.5,"l":75.57,"c":80.07,"v":2197400},{"d":"2025-09-03","o":80.77,"h":81,"l":78.31,"c":79.32,"v":911300},{"d":"2025-09-04","o":79.28,"h":81.3,"l":78.36,"c":81.19,"v":1219500},{"d":"2025-09-05","o":82.5,"h":83.42,"l":81.42,"c":82.84,"v":790200},{"d":"2025-09-08","o":84.08,"h":85.09,"l":82.67,"c":83.99,"v":623900},{"d":"2025-09-09","o":83.19,"h":84.96,"l":82.97,"c":84.64,"v":460600},{"d":"2025-09-10","o":86.5,"h":86.76,"l":83,"c":83.47,"v":694000},{"d":"2025-09-11","o":83.94,"h":84.49,"l":82.4,"c":83.14,"v":549300},{"d":"2025-09-12","o":83.08,"h":83.1,"l":79.87,"c":80.37,"v":478500},{"d":"2025-09-15","o":80.55,"h":82.74,"l":80.02,"c":80.77,"v":487500},{"d":"2025-09-16","o":80.8,"h":81.16,"l":78.42,"c":79.14,"v":887000},{"d":"2025-09-17","o":79.08,"h":81.2,"l":78.64,"c":79.68,"v":794100},{"d":"2025-09-18","o":82.3,"h":83.12,"l":81,"c":82.64,"v":1897300},{"d":"2025-09-19","o":82.62,"h":84.06,"l":81.8,"c":82.93,"v":1647400},{"d":"2025-09-22","o":83.35,"h":89.29,"l":82.84,"c":88.81,"v":1182600},{"d":"2025-09-23","o":89,"h":89.24,"l":85.6,"c":87.03,"v":708100},{"d":"2025-09-24","o":87,"h":87,"l":83.63,"c":84.68,"v":519900},{"d":"2025-09-25","o":82.9,"h":84.06,"l":81.93,"c":83.4,"v":357300},{"d":"2025-09-26","o":83.42,"h":84.06,"l":82.1,"c":83.28,"v":361600},{"d":"2025-09-29","o":84.06,"h":85.15,"l":82.29,"c":82.83,"v":433800},{"d":"2025-09-30","o":82.83,"h":84.01,"l":81.22,"c":82.52,"v":469300},{"d":"2025-10-01","o":81.16,"h":85.97,"l":81.16,"c":85.08,"v":590700},{"d":"2025-10-02","o":86.5,"h":86.99,"l":84.49,"c":86.12,"v":467300},{"d":"2025-10-03","o":87.03,"h":87.49,"l":84.01,"c":84.16,"v":463000},{"d":"2025-10-06","o":85.59,"h":87.1,"l":84.5,"c":85.29,"v":452400},{"d":"2025-10-07","o":85.98,"h":86.6,"l":80.66,"c":81.58,"v":503900},{"d":"2025-10-08","o":81.75,"h":85.28,"l":81.33,"c":85.03,"v":401000},{"d":"2025-10-09","o":84.9,"h":85.1,"l":82.92,"c":84.28,"v":261700},{"d":"2025-10-10","o":83.95,"h":84.66,"l":72.58,"c":72.88,"v":1493800},{"d":"2025-10-13","o":76.21,"h":81.39,"l":76.13,"c":80.95,"v":939700},{"d":"2025-10-14","o":78.64,"h":82.31,"l":77.77,"c":81.14,"v":510700},{"d":"2025-10-15","o":83.14,"h":84.18,"l":81.5,"c":83.27,"v":377400},{"d":"2025-10-16","o":85.32,"h":88.49,"l":83.5,"c":84.09,"v":710400},{"d":"2025-10-17","o":83,"h":84.5,"l":81.61,"c":82.68,"v":373500},{"d":"2025-10-20","o":84.16,"h":86,"l":83.73,"c":84.48,"v":271500},{"d":"2025-10-21","o":84,"h":84.98,"l":82.84,"c":83.18,"v":213400},{"d":"2025-10-22","o":81.5,"h":81.89,"l":78.31,"c":79.79,"v":461100},{"d":"2025-10-23","o":80.44,"h":83.59,"l":78.31,"c":83.45,"v":295300},{"d":"2025-10-24","o":85.88,"h":86.5,"l":83.22,"c":85.63,"v":411000},{"d":"2025-10-27","o":87.35,"h":88.34,"l":86.47,"c":86.54,"v":452600},{"d":"2025-10-28","o":86.41,"h":87.49,"l":84.99,"c":86.3,"v":283600},{"d":"2025-10-29","o":87.17,"h":87.97,"l":84.81,"c":86,"v":354700},{"d":"2025-10-30","o":85.49,"h":86.5,"l":83.57,"c":84.68,"v":440600},{"d":"2025-10-31","o":85.78,"h":87.38,"l":84.31,"c":85.23,"v":321600},{"d":"2025-11-03","o":87,"h":87.77,"l":85.13,"c":85.28,"v":471500},{"d":"2025-11-04","o":81.89,"h":84.56,"l":81.26,"c":81.97,"v":424800},{"d":"2025-11-05","o":82.47,"h":87.07,"l":82.38,"c":86.5,"v":296100},{"d":"2025-11-06","o":87,"h":94.79,"l":86.53,"c":90.62,"v":1478200},{"d":"2025-11-07","o":86.73,"h":89.84,"l":82.92,"c":89.67,"v":951300},{"d":"2025-11-10","o":92.34,"h":95.58,"l":91.75,"c":94.42,"v":871300},{"d":"2025-11-11","o":92.65,"h":95.72,"l":92.04,"c":93.53,"v":809400},{"d":"2025-11-12","o":94.68,"h":96.69,"l":93,"c":95.51,"v":880300},{"d":"2025-11-13","o":93.17,"h":94.5,"l":87.09,"c":88.75,"v":1010800},{"d":"2025-11-14","o":85.8,"h":89.53,"l":85.5,"c":87.84,"v":706400},{"d":"2025-11-17","o":86.22,"h":88.75,"l":83.06,"c":84.06,"v":798600},{"d":"2025-11-18","o":82.08,"h":84.7,"l":81.5,"c":83.09,"v":577800},{"d":"2025-11-19","o":85,"h":89.14,"l":83.09,"c":87.44,"v":875900},{"d":"2025-11-20","o":90.62,"h":92.79,"l":83.17,"c":83.32,"v":1083900},{"d":"2025-11-21","o":83.51,"h":87.29,"l":80.31,"c":86.14,"v":966000},{"d":"2025-11-24","o":86.11,"h":90.67,"l":85.45,"c":89.57,"v":1139500},{"d":"2025-11-25","o":87.62,"h":91.18,"l":84.7,"c":90.97,"v":1699600},{"d":"2025-11-26","o":79.97,"h":80.43,"l":73.68,"c":73.89,"v":4416200},{"d":"2025-11-28","o":75.01,"h":75.23,"l":72.77,"c":74.18,"v":939500},{"d":"2025-12-01","o":72.5,"h":73.29,"l":69.8,"c":70.92,"v":1299800},{"d":"2025-12-02","o":72,"h":73.46,"l":70.7,"c":71.09,"v":1767100},{"d":"2025-12-03","o":71.65,"h":71.65,"l":68.79,"c":70.11,"v":1605800},{"d":"2025-12-04","o":70,"h":71.48,"l":69.29,"c":71.06,"v":997900},{"d":"2025-12-05","o":72.46,"h":75.4,"l":71.69,"c":74.1,"v":1037800},{"d":"2025-12-08","o":75.45,"h":78.2,"l":74.5,"c":76.69,"v":1041600},{"d":"2025-12-09","o":76.15,"h":78.8,"l":76.01,"c":78.25,"v":771800},{"d":"2025-12-10","o":78.36,"h":79.95,"l":77.63,"c":79.02,"v":750100},{"d":"2025-12-11","o":78.26,"h":79.4,"l":74.8,"c":79.14,"v":759800},{"d":"2025-12-12","o":77.82,"h":79.5,"l":74.52,"c":75.28,"v":732900},{"d":"2025-12-15","o":75.96,"h":76.89,"l":73.44,"c":73.8,"v":557500},{"d":"2025-12-16","o":72.43,"h":73.33,"l":71.2,"c":71.98,"v":703900},{"d":"2025-12-17","o":72.86,"h":73.68,"l":69.62,"c":69.98,"v":566600},{"d":"2025-12-18","o":72.67,"h":73.13,"l":70.27,"c":70.46,"v":540600},{"d":"2025-12-19","o":70.54,"h":72.57,"l":70.44,"c":72.52,"v":1006700},{"d":"2025-12-22","o":73.5,"h":74.58,"l":72.61,"c":72.82,"v":650800},{"d":"2025-12-23","o":72.77,"h":73.33,"l":71.53,"c":71.98,"v":651700},{"d":"2025-12-24","o":71.98,"h":72.41,"l":71.39,"c":71.75,"v":318700},{"d":"2025-12-26","o":72.15,"h":72.34,"l":71.11,"c":71.4,"v":426700},{"d":"2025-12-29","o":70.4,"h":71.45,"l":69.79,"c":70.07,"v":604700},{"d":"2025-12-30","o":71.36,"h":71.42,"l":69.69,"c":69.77,"v":483000},{"d":"2025-12-31","o":69.98,"h":71.37,"l":69.98,"c":70.84,"v":514400},{"d":"2026-01-02","o":72.83,"h":76,"l":72.83,"c":75.16,"v":938700},{"d":"2026-01-05","o":76.96,"h":77.82,"l":73.78,"c":77.11,"v":1470500},{"d":"2026-01-06","o":79.19,"h":81.35,"l":77.14,"c":80.64,"v":1024900},{"d":"2026-01-07","o":79.81,"h":79.81,"l":70.19,"c":70.54,"v":2380600},{"d":"2026-01-08","o":70.03,"h":71.53,"l":68.48,"c":70.78,"v":1209300},{"d":"2026-01-09","o":71,"h":71.5,"l":69.04,"c":69.25,"v":1785700},{"d":"2026-01-12","o":68.13,"h":68.75,"l":66.7,"c":68.57,"v":1678500},{"d":"2026-01-13","o":68.87,"h":69.05,"l":65.51,"c":65.64,"v":1696000},{"d":"2026-01-14","o":65.54,"h":65.99,"l":64,"c":64.8,"v":1071900},{"d":"2026-01-15","o":66.44,"h":66.84,"l":64.32,"c":64.6,"v":1245000},{"d":"2026-01-16","o":66.62,"h":70.77,"l":66.05,"c":68.73,"v":1516300},{"d":"2026-01-20","o":66.75,"h":67.69,"l":65.24,"c":65.74,"v":746400},{"d":"2026-01-21","o":67.1,"h":69.6,"l":65.95,"c":68.57,"v":961300},{"d":"2026-01-22","o":69.95,"h":71.4,"l":68.91,"c":69.07,"v":740300},{"d":"2026-01-23","o":68.81,"h":68.96,"l":66.74,"c":67.19,"v":545300},{"d":"2026-01-26","o":66.78,"h":68.7,"l":66.49,"c":67.04,"v":449700},{"d":"2026-01-27","o":67.96,"h":68.06,"l":66.24,"c":66.35,"v":466200},{"d":"2026-01-28","o":67.44,"h":69.05,"l":66.66,"c":66.69,"v":434800},{"d":"2026-01-29","o":66.33,"h":66.83,"l":63.86,"c":65.9,"v":548500},{"d":"2026-01-30","o":64.24,"h":65.44,"l":63.08,"c":64.04,"v":872200},{"d":"2026-02-02","o":63.18,"h":65.57,"l":62.55,"c":62.88,"v":844600},{"d":"2026-02-03","o":63.6,"h":64.8,"l":59.11,"c":60.23,"v":903300},{"d":"2026-02-04","o":60.2,"h":62.31,"l":59.23,"c":60.75,"v":801300},{"d":"2026-02-05","o":59.74,"h":60.68,"l":58.58,"c":59.45,"v":688100},{"d":"2026-02-06","o":61.1,"h":64.09,"l":60.83,"c":63.64,"v":705600},{"d":"2026-02-09","o":63,"h":65.3,"l":61.51,"c":65.25,"v":653900},{"d":"2026-02-10","o":65.74,"h":68.3,"l":65.45,"c":66.26,"v":634300},{"d":"2026-02-11","o":67.99,"h":68,"l":65.19,"c":66.87,"v":725000},{"d":"2026-02-12","o":67.02,"h":67.26,"l":63.77,"c":65.92,"v":817100},{"d":"2026-02-13","o":64.88,"h":67.22,"l":63.86,"c":66.21,"v":487800},{"d":"2026-02-17","o":65.33,"h":66.96,"l":64.01,"c":65.79,"v":367900},{"d":"2026-02-18","o":66.01,"h":66.5,"l":65.1,"c":65.86,"v":532800},{"d":"2026-02-19","o":65.39,"h":66.29,"l":64,"c":66.23,"v":495600},{"d":"2026-02-20","o":65.69,"h":68.57,"l":65.59,"c":68.01,"v":896600},{"d":"2026-02-23","o":67.62,"h":68.12,"l":65.94,"c":67.13,"v":687300},{"d":"2026-02-24","o":68.11,"h":71.43,"l":68.06,"c":71.21,"v":806100},{"d":"2026-02-25","o":72.46,"h":72.73,"l":69.07,"c":70.29,"v":691300},{"d":"2026-02-26","o":70.62,"h":72.31,"l":69.25,"c":70.9,"v":1491200},{"d":"2026-02-27","o":61.05,"h":62,"l":56.06,"c":60.34,"v":4388400},{"d":"2026-03-02","o":57.9,"h":62.06,"l":56.31,"c":61.04,"v":1385900},{"d":"2026-03-03","o":58.06,"h":59.17,"l":56.93,"c":57.45,"v":1005300},{"d":"2026-03-04","o":58.39,"h":58.5,"l":56.52,"c":56.55,"v":794300},{"d":"2026-03-05","o":55.49,"h":56.9,"l":54.56,"c":55.41,"v":621700},{"d":"2026-03-06","o":53.6,"h":54.72,"l":52.32,"c":52.38,"v":958900},{"d":"2026-03-09","o":50.9,"h":53.57,"l":49.89,"c":53.26,"v":1028000},{"d":"2026-03-10","o":53.26,"h":55.56,"l":52.75,"c":54,"v":744700},{"d":"2026-03-11","o":53.84,"h":54.62,"l":53.47,"c":54,"v":635300},{"d":"2026-03-12","o":52.9,"h":54.18,"l":52.1,"c":52.42,"v":748100},{"d":"2026-03-13","o":52.94,"h":53.49,"l":51.66,"c":52.29,"v":630100},{"d":"2026-03-16","o":53.08,"h":53.44,"l":52.2,"c":52.39,"v":844100},{"d":"2026-03-17","o":53.05,"h":53.5,"l":52.16,"c":52.69,"v":800400},{"d":"2026-03-18","o":52.74,"h":54.9,"l":52.26,"c":53.96,"v":1678100},{"d":"2026-03-19","o":52.71,"h":56.66,"l":52.25,"c":55.86,"v":1160000},{"d":"2026-03-20","o":55.86,"h":55.86,"l":53.3,"c":54.02,"v":1668100},{"d":"2026-03-23","o":56.42,"h":57.19,"l":54.37,"c":54.58,"v":577900},{"d":"2026-03-24","o":53.66,"h":55.47,"l":53.46,"c":54.53,"v":618500},{"d":"2026-03-25","o":55.06,"h":55.82,"l":53.81,"c":54.09,"v":387300},{"d":"2026-03-26","o":53.34,"h":54.25,"l":52.52,"c":52.67,"v":578000},{"d":"2026-03-27","o":51.85,"h":52.35,"l":49.93,"c":50.47,"v":522700},{"d":"2026-03-30","o":51.19,"h":51.23,"l":48.3,"c":48.65,"v":759100},{"d":"2026-03-31","o":49.81,"h":51.52,"l":49.22,"c":51.47,"v":618353},{"d":"2026-04-01","o":52.5,"h":53.13,"l":50.85,"c":51.08,"v":861688},{"d":"2026-04-02","o":49.57,"h":51.83,"l":49.24,"c":50.54,"v":668039},{"d":"2026-04-06","o":50.88,"h":51.86,"l":50.37,"c":51,"v":577898},{"d":"2026-04-07","o":50.91,"h":51.44,"l":50.04,"c":50.99,"v":478535},{"d":"2026-04-08","o":54.69,"h":55.27,"l":52.37,"c":53.28,"v":610860},{"d":"2026-04-09","o":52.95,"h":54.33,"l":52.95,"c":53.24,"v":742784},{"d":"2026-04-10","o":53.81,"h":54.78,"l":52.56,"c":52.78,"v":1213924},{"d":"2026-04-13","o":52.62,"h":54.43,"l":52.48,"c":54.3,"v":650318},{"d":"2026-04-14","o":55.01,"h":56.72,"l":54.5,"c":56.2,"v":575545},{"d":"2026-04-15","o":56.2,"h":57.66,"l":56.11,"c":57.14,"v":525184},{"d":"2026-04-16","o":57.36,"h":58.27,"l":56.82,"c":57.32,"v":723478},{"d":"2026-04-17","o":59.24,"h":59.5,"l":57.54,"c":58.23,"v":950502},{"d":"2026-04-20","o":57.1,"h":59.53,"l":55,"c":59.28,"v":953698},{"d":"2026-04-21","o":59.59,"h":60.7,"l":59,"c":59.98,"v":857132},{"d":"2026-04-22","o":60.63,"h":61.5,"l":60,"c":61.28,"v":505682},{"d":"2026-04-23","o":61.44,"h":62.4,"l":59.07,"c":61.34,"v":806745},{"d":"2026-04-24","o":63.56,"h":67.23,"l":63.3,"c":66.87,"v":898253},{"d":"2026-04-27","o":67.08,"h":67.57,"l":64.24,"c":64.86,"v":490971},{"d":"2026-04-28","o":62.91,"h":64.28,"l":62.18,"c":63.75,"v":442215},{"d":"2026-04-29","o":64.54,"h":65.98,"l":63.7,"c":65.94,"v":634514},{"d":"2026-04-30","o":66.5,"h":69.29,"l":65.22,"c":68.8,"v":745203},{"d":"2026-05-01","o":68.39,"h":71.57,"l":67.32,"c":71.56,"v":624887},{"d":"2026-05-04","o":72,"h":72.15,"l":69.43,"c":70.72,"v":762618},{"d":"2026-05-05","o":72,"h":74.44,"l":70.5,"c":74.36,"v":718115},{"d":"2026-05-06","o":76.1,"h":76.93,"l":72.72,"c":75.48,"v":948088},{"d":"2026-05-07","o":78.44,"h":78.6,"l":73.52,"c":74.27,"v":1544711},{"d":"2026-05-08","o":75.12,"h":76.98,"l":73.51,"c":76.3,"v":1039241},{"d":"2026-05-11","o":79.52,"h":81,"l":77.96,"c":79.72,"v":1291952},{"d":"2026-05-12","o":78.57,"h":79.79,"l":74.94,"c":78.19,"v":907098},{"d":"2026-05-13","o":81.3,"h":83.37,"l":78.64,"c":82.1,"v":1214454},{"d":"2026-05-14","o":81.85,"h":82.86,"l":79.5,"c":81.04,"v":762408},{"d":"2026-05-15","o":78.11,"h":82.43,"l":78,"c":81.16,"v":826907},{"d":"2026-05-18","o":81.96,"h":82.44,"l":77.93,"c":78.88,"v":875703},{"d":"2026-05-19","o":75.83,"h":78.4,"l":74.33,"c":76.69,"v":510211}]