[{"d":"2013-12-18","o":191.8,"h":197.9,"l":189,"c":189,"v":545720},{"d":"2013-12-19","o":189,"h":194.9,"l":188.1,"c":194.9,"v":160540},{"d":"2013-12-20","o":196.5,"h":197.7,"l":194,"c":196.8,"v":73710},{"d":"2013-12-23","o":197.9,"h":199.9,"l":195,"c":197.4,"v":69810},{"d":"2013-12-24","o":197.4,"h":198.2,"l":195,"c":195.3,"v":21370},{"d":"2013-12-26","o":195.5,"h":199,"l":193.5,"c":197.8,"v":41650},{"d":"2013-12-27","o":199.3,"h":205.9,"l":195.3,"c":201.4,"v":75820},{"d":"2013-12-30","o":201,"h":201.4,"l":198.2,"c":199.8,"v":24680},{"d":"2013-12-31","o":199.6,"h":207.2,"l":199.6,"c":205.5,"v":31390},{"d":"2014-01-02","o":206.2,"h":209.4,"l":199.6,"c":201.8,"v":42580},{"d":"2014-01-03","o":201,"h":202.8,"l":197.8,"c":200.2,"v":29870},{"d":"2014-01-06","o":200.5,"h":201,"l":198.1,"c":200.1,"v":50970},{"d":"2014-01-07","o":200.4,"h":201.7,"l":199.3,"c":200.5,"v":85680},{"d":"2014-01-08","o":201,"h":201,"l":198.9,"c":199.6,"v":49790},{"d":"2014-01-09","o":199.6,"h":200.5,"l":198.1,"c":200.3,"v":29020},{"d":"2014-01-10","o":200.5,"h":201.5,"l":199.9,"c":200.4,"v":66010},{"d":"2014-01-13","o":199,"h":200.1,"l":197.5,"c":199.8,"v":39260},{"d":"2014-01-14","o":198.6,"h":203.4,"l":197.5,"c":201.2,"v":21580},{"d":"2014-01-15","o":201.8,"h":203,"l":198.1,"c":199.9,"v":31180},{"d":"2014-01-16","o":199.2,"h":204.9,"l":199,"c":203,"v":27930},{"d":"2014-01-17","o":201.8,"h":204.9,"l":200.4,"c":202.4,"v":13140},{"d":"2014-01-21","o":204,"h":210,"l":203.2,"c":208.5,"v":62030},{"d":"2014-01-22","o":209.4,"h":214.9,"l":209.2,"c":212.6,"v":32680},{"d":"2014-01-23","o":212.7,"h":212.7,"l":205,"c":212.7,"v":15430},{"d":"2014-01-24","o":212.7,"h":216.1,"l":208,"c":213.7,"v":40900},{"d":"2014-01-27","o":212.6,"h":214.7,"l":210.2,"c":213.5,"v":49720},{"d":"2014-01-28","o":219.7,"h":219.7,"l":211,"c":219.1,"v":33260},{"d":"2014-01-29","o":219.2,"h":219.2,"l":213.5,"c":216.4,"v":7720},{"d":"2014-01-30","o":218.8,"h":220,"l":214.3,"c":215.3,"v":12270},{"d":"2014-01-31","o":212.5,"h":218.2,"l":211.6,"c":213.7,"v":23080},{"d":"2014-02-03","o":215,"h":215,"l":210.1,"c":210.5,"v":23220},{"d":"2014-02-04","o":210.5,"h":211.7,"l":206.2,"c":210.2,"v":31150},{"d":"2014-02-05","o":208.4,"h":211.3,"l":203,"c":210.4,"v":36200},{"d":"2014-02-06","o":209.9,"h":211.6,"l":207.1,"c":211.6,"v":21160},{"d":"2014-02-07","o":212.1,"h":213.3,"l":209.1,"c":213.2,"v":12990},{"d":"2014-02-10","o":212.5,"h":213.7,"l":210.7,"c":213.7,"v":11830},{"d":"2014-02-11","o":214.6,"h":217.8,"l":213,"c":217.7,"v":15620},{"d":"2014-02-12","o":217.1,"h":220.9,"l":214.6,"c":220.4,"v":14790},{"d":"2014-02-13","o":217.4,"h":224.5,"l":217.2,"c":221,"v":18340},{"d":"2014-02-14","o":221.8,"h":221.8,"l":213.2,"c":220,"v":17260},{"d":"2014-02-18","o":221,"h":221,"l":218,"c":219.9,"v":18380},{"d":"2014-02-19","o":219.2,"h":222.5,"l":217.6,"c":219.3,"v":21090},{"d":"2014-02-20","o":218,"h":220.6,"l":216.3,"c":219.5,"v":17980},{"d":"2014-02-21","o":220,"h":226.4,"l":217.9,"c":223.1,"v":30380},{"d":"2014-02-24","o":224,"h":225,"l":219,"c":223.9,"v":24540},{"d":"2014-02-25","o":224.8,"h":229.3,"l":223.1,"c":224.7,"v":25280},{"d":"2014-02-26","o":227.5,"h":228.8,"l":216.7,"c":225.2,"v":56750},{"d":"2014-02-27","o":225.2,"h":229.4,"l":221.4,"c":227.4,"v":37430},{"d":"2014-02-28","o":227.4,"h":229.4,"l":223.5,"c":228.9,"v":30620},{"d":"2014-03-03","o":229.7,"h":236,"l":227.7,"c":229.5,"v":43290},{"d":"2014-03-04","o":230.8,"h":244.6,"l":230.8,"c":239.8,"v":115720},{"d":"2014-03-05","o":240.4,"h":248,"l":240.4,"c":246.6,"v":35540},{"d":"2014-03-06","o":247.8,"h":252.9,"l":245.9,"c":252.2,"v":35130},{"d":"2014-03-07","o":254.3,"h":258.1,"l":247.6,"c":254.7,"v":48770},{"d":"2014-03-10","o":253,"h":264,"l":247.4,"c":248.1,"v":39850},{"d":"2014-03-11","o":249.4,"h":266.8,"l":239.8,"c":239.8,"v":122670},{"d":"2014-03-12","o":239.9,"h":245.8,"l":230.2,"c":232.9,"v":50810},{"d":"2014-03-13","o":233.4,"h":245.6,"l":233.4,"c":238.7,"v":82760},{"d":"2014-03-14","o":238.5,"h":248,"l":237.3,"c":241.1,"v":56700},{"d":"2014-03-17","o":241.7,"h":254.3,"l":241.7,"c":250.6,"v":86800},{"d":"2014-03-18","o":251.7,"h":252.5,"l":243.4,"c":244,"v":54750},{"d":"2014-03-19","o":239,"h":239,"l":231.9,"c":235.8,"v":56920},{"d":"2014-03-20","o":234.7,"h":236.5,"l":229.8,"c":235.1,"v":42920},{"d":"2014-03-21","o":232.8,"h":236.9,"l":228.2,"c":230.6,"v":164590},{"d":"2014-03-24","o":230,"h":232.3,"l":223,"c":231.8,"v":38550},{"d":"2014-03-25","o":233.1,"h":242.1,"l":233,"c":240.1,"v":39840},{"d":"2014-03-26","o":240.7,"h":240.7,"l":237,"c":238.6,"v":23820},{"d":"2014-03-27","o":237.7,"h":240.7,"l":232.6,"c":234.2,"v":28430},{"d":"2014-03-28","o":234.2,"h":239.9,"l":233.8,"c":239,"v":28360},{"d":"2014-03-31","o":239.9,"h":242.5,"l":233.8,"c":242.5,"v":233730},{"d":"2014-04-01","o":242,"h":247.2,"l":238.7,"c":247.2,"v":37460},{"d":"2014-04-02","o":247.3,"h":251.4,"l":245.2,"c":248,"v":32150},{"d":"2014-04-03","o":248.6,"h":250,"l":234.4,"c":234.8,"v":37470},{"d":"2014-04-04","o":236,"h":237,"l":225.9,"c":230.2,"v":32290},{"d":"2014-04-07","o":230.1,"h":231.6,"l":225.4,"c":230.2,"v":23850},{"d":"2014-04-08","o":230.4,"h":241.8,"l":228.1,"c":239.7,"v":52200},{"d":"2014-04-09","o":240.6,"h":241.2,"l":235.7,"c":236.4,"v":28200},{"d":"2014-04-10","o":235.9,"h":236.4,"l":228.8,"c":228.8,"v":11800},{"d":"2014-04-11","o":227.3,"h":237.1,"l":219.1,"c":236,"v":58150},{"d":"2014-04-14","o":238.8,"h":240.1,"l":235.1,"c":235.9,"v":30520},{"d":"2014-04-15","o":236.6,"h":239.4,"l":221.7,"c":224.1,"v":26470},{"d":"2014-04-16","o":224.5,"h":226.3,"l":220.2,"c":225.1,"v":19100},{"d":"2014-04-17","o":224.4,"h":226.5,"l":216.8,"c":223,"v":36710},{"d":"2014-04-21","o":223,"h":236.4,"l":223,"c":233.9,"v":31240},{"d":"2014-04-22","o":233.7,"h":234.8,"l":226.5,"c":227.9,"v":20250},{"d":"2014-04-23","o":228.2,"h":234.6,"l":227.4,"c":228.7,"v":30210},{"d":"2014-04-24","o":229.8,"h":238.6,"l":228.4,"c":233.8,"v":13470},{"d":"2014-04-25","o":232.2,"h":232.4,"l":219.5,"c":220.9,"v":32830},{"d":"2014-04-28","o":221.7,"h":227,"l":218.7,"c":225.9,"v":28960},{"d":"2014-04-29","o":227.3,"h":228.3,"l":221.4,"c":224.8,"v":15100},{"d":"2014-04-30","o":225.1,"h":231.8,"l":212.3,"c":231.4,"v":59900},{"d":"2014-05-01","o":230.9,"h":240.6,"l":229.5,"c":240,"v":63230},{"d":"2014-05-02","o":239.8,"h":245.8,"l":236.3,"c":237.4,"v":34600},{"d":"2014-05-05","o":235.7,"h":236.8,"l":228,"c":228.9,"v":19110},{"d":"2014-05-06","o":227.7,"h":228.9,"l":221.2,"c":222,"v":23840},{"d":"2014-05-07","o":222.4,"h":225,"l":217,"c":220.2,"v":20400},{"d":"2014-05-08","o":219.3,"h":222.4,"l":211.2,"c":213.1,"v":19710},{"d":"2014-05-09","o":212.4,"h":213.1,"l":209.9,"c":211.4,"v":20250},{"d":"2014-05-12","o":211.8,"h":217.1,"l":210,"c":216.1,"v":18970},{"d":"2014-05-13","o":215.6,"h":217.8,"l":212.4,"c":216.6,"v":13620},{"d":"2014-05-14","o":215.2,"h":216.5,"l":213,"c":214.3,"v":13500},{"d":"2014-05-15","o":213,"h":216.3,"l":212.5,"c":214.6,"v":19530},{"d":"2014-05-16","o":214.1,"h":214.5,"l":211.3,"c":212.7,"v":26240},{"d":"2014-05-19","o":212.5,"h":220.5,"l":211.9,"c":219.6,"v":15640},{"d":"2014-05-20","o":219.9,"h":220.8,"l":217.7,"c":219.6,"v":16080},{"d":"2014-05-21","o":220,"h":224.1,"l":220,"c":220.8,"v":15150},{"d":"2014-05-22","o":220.5,"h":225.2,"l":220.2,"c":223.9,"v":11380},{"d":"2014-05-23","o":224.6,"h":227.6,"l":222.8,"c":225.7,"v":9320},{"d":"2014-05-27","o":231.1,"h":234.7,"l":230.6,"c":232,"v":17430},{"d":"2014-05-28","o":231.8,"h":232.4,"l":223.9,"c":230,"v":19210},{"d":"2014-05-29","o":230,"h":230.9,"l":225.6,"c":226.4,"v":30770},{"d":"2014-05-30","o":227,"h":230.6,"l":226.3,"c":226.7,"v":24150},{"d":"2014-06-02","o":223.3,"h":228.9,"l":220.2,"c":226.1,"v":25940},{"d":"2014-06-03","o":225.5,"h":226.8,"l":221.6,"c":225.6,"v":87910},{"d":"2014-06-04","o":223.9,"h":230,"l":222.8,"c":225.5,"v":18370},{"d":"2014-06-05","o":226.3,"h":230,"l":222.2,"c":229.5,"v":13470},{"d":"2014-06-06","o":231.1,"h":242.8,"l":230.1,"c":240,"v":41510},{"d":"2014-06-09","o":238.8,"h":243.9,"l":236.4,"c":241.8,"v":11350},{"d":"2014-06-10","o":242,"h":242.2,"l":238.6,"c":241.9,"v":10380},{"d":"2014-06-11","o":241.9,"h":246.3,"l":239.6,"c":241.2,"v":10300},{"d":"2014-06-12","o":241.2,"h":242.3,"l":236.8,"c":240.5,"v":11930},{"d":"2014-06-13","o":241,"h":245.3,"l":238.9,"c":242.2,"v":19490},{"d":"2014-06-16","o":242.4,"h":245,"l":241.5,"c":242.8,"v":21210},{"d":"2014-06-17","o":242.2,"h":244.7,"l":238.6,"c":239.1,"v":28590},{"d":"2014-06-18","o":239.1,"h":244,"l":236.8,"c":244,"v":12180},{"d":"2014-06-19","o":244,"h":247.7,"l":242.9,"c":246.5,"v":14300},{"d":"2014-06-20","o":247.2,"h":247.9,"l":243.5,"c":246.1,"v":19300},{"d":"2014-06-23","o":246.5,"h":246.5,"l":241.3,"c":241.7,"v":18650},{"d":"2014-06-24","o":241.6,"h":246.4,"l":240.5,"c":242.4,"v":8600},{"d":"2014-06-25","o":241.2,"h":244.5,"l":240,"c":244.4,"v":9190},{"d":"2014-06-26","o":244.1,"h":246,"l":241.7,"c":245.4,"v":4230},{"d":"2014-06-27","o":243.9,"h":247.2,"l":242.5,"c":246.1,"v":35840},{"d":"2014-06-30","o":245.6,"h":249.5,"l":244.3,"c":248.7,"v":12310},{"d":"2014-07-01","o":249.4,"h":250,"l":244.2,"c":244.7,"v":24860},{"d":"2014-07-02","o":244.4,"h":248,"l":244,"c":247.5,"v":7530},{"d":"2014-07-03","o":247.9,"h":249,"l":245.9,"c":246.3,"v":5440},{"d":"2014-07-07","o":247.5,"h":247.5,"l":240.4,"c":240.7,"v":14720},{"d":"2014-07-08","o":240.1,"h":240.8,"l":232.2,"c":235.9,"v":12330},{"d":"2014-07-09","o":235.9,"h":238.2,"l":234.7,"c":236.5,"v":10460},{"d":"2014-07-10","o":232.4,"h":234.2,"l":230.2,"c":233.4,"v":17320},{"d":"2014-07-11","o":232.8,"h":234.7,"l":231,"c":232.8,"v":8960},{"d":"2014-07-14","o":234.6,"h":236.2,"l":229.9,"c":230.6,"v":10120},{"d":"2014-07-15","o":230,"h":231.6,"l":222.7,"c":223.7,"v":12970},{"d":"2014-07-16","o":224.1,"h":226.5,"l":221,"c":222.9,"v":32630},{"d":"2014-07-17","o":221.9,"h":225.8,"l":221.2,"c":224.6,"v":23170},{"d":"2014-07-18","o":224.3,"h":227.7,"l":221.5,"c":225.3,"v":27900},{"d":"2014-07-21","o":224.7,"h":227.4,"l":222.1,"c":226.5,"v":15080},{"d":"2014-07-22","o":227.2,"h":229,"l":224,"c":228.4,"v":13130},{"d":"2014-07-23","o":228.8,"h":229,"l":225.6,"c":226,"v":4260},{"d":"2014-07-24","o":226.8,"h":227.7,"l":224.9,"c":226,"v":7990},{"d":"2014-07-25","o":224.4,"h":230.6,"l":224.4,"c":230.1,"v":17470},{"d":"2014-07-28","o":229.8,"h":231.5,"l":225.8,"c":230.8,"v":10880},{"d":"2014-07-29","o":230.7,"h":232.8,"l":225.1,"c":225.8,"v":9630},{"d":"2014-07-30","o":226.5,"h":227.6,"l":223,"c":225.1,"v":15360},{"d":"2014-07-31","o":232.5,"h":232.5,"l":220.9,"c":226.4,"v":30890},{"d":"2014-08-01","o":226.8,"h":230.8,"l":225.8,"c":230,"v":18570},{"d":"2014-08-04","o":231.1,"h":233.8,"l":226.9,"c":233.6,"v":21400},{"d":"2014-08-05","o":232.1,"h":235,"l":230.2,"c":231.6,"v":15940},{"d":"2014-08-06","o":231.2,"h":239.7,"l":231.2,"c":236.4,"v":15910},{"d":"2014-08-07","o":236.5,"h":239,"l":233.3,"c":235.5,"v":9450},{"d":"2014-08-08","o":235.2,"h":235.5,"l":230.9,"c":233.6,"v":7360},{"d":"2014-08-11","o":233.6,"h":236.4,"l":233.4,"c":234.4,"v":10000},{"d":"2014-08-12","o":233.1,"h":234.1,"l":230.2,"c":232.4,"v":5830},{"d":"2014-08-13","o":233.7,"h":234.1,"l":230.1,"c":230.9,"v":8320},{"d":"2014-08-14","o":231.7,"h":231.7,"l":226.8,"c":227.4,"v":8900},{"d":"2014-08-15","o":229.5,"h":232.4,"l":223.8,"c":231,"v":11880},{"d":"2014-08-18","o":233,"h":237.3,"l":231.8,"c":234.3,"v":14390},{"d":"2014-08-19","o":234.2,"h":239.3,"l":233.4,"c":235.6,"v":12110},{"d":"2014-08-20","o":235.1,"h":236.2,"l":232.2,"c":235.7,"v":6150},{"d":"2014-08-21","o":235.1,"h":235.9,"l":230.4,"c":233.5,"v":11890},{"d":"2014-08-22","o":233.2,"h":238.3,"l":232.9,"c":234.9,"v":8050},{"d":"2014-08-25","o":236.6,"h":238.1,"l":234.4,"c":235.7,"v":3430},{"d":"2014-08-26","o":235.2,"h":238,"l":234.6,"c":236.1,"v":8590},{"d":"2014-08-27","o":235.7,"h":236.9,"l":234.3,"c":236.7,"v":9410},{"d":"2014-08-28","o":235.4,"h":237,"l":233.4,"c":236.4,"v":6970},{"d":"2014-08-29","o":236.2,"h":237.3,"l":234.1,"c":236.7,"v":5900},{"d":"2014-09-02","o":236.5,"h":239.9,"l":234.9,"c":239.4,"v":15160},{"d":"2014-09-03","o":239.5,"h":245.5,"l":236,"c":240.1,"v":17700},{"d":"2014-09-04","o":239.9,"h":243.8,"l":237.7,"c":242.2,"v":11460},{"d":"2014-09-05","o":241.5,"h":246.2,"l":240.3,"c":244.5,"v":13750},{"d":"2014-09-08","o":244.8,"h":250.3,"l":243.8,"c":248,"v":29510},{"d":"2014-09-09","o":249.1,"h":249.1,"l":243.8,"c":245.9,"v":25610},{"d":"2014-09-10","o":245.9,"h":245.9,"l":242.7,"c":245.3,"v":18190},{"d":"2014-09-11","o":244,"h":247.1,"l":242.9,"c":246.1,"v":6600},{"d":"2014-09-12","o":245.5,"h":247,"l":240.2,"c":246.1,"v":40200},{"d":"2014-09-15","o":248.4,"h":253.4,"l":245.7,"c":246,"v":19100},{"d":"2014-09-16","o":246,"h":248.2,"l":242.8,"c":247,"v":9530},{"d":"2014-09-17","o":246.4,"h":248,"l":245.9,"c":247.9,"v":8360},{"d":"2014-09-18","o":248.1,"h":249.9,"l":246.5,"c":246.9,"v":10310},{"d":"2014-09-19","o":246.8,"h":247.6,"l":244,"c":246,"v":20130},{"d":"2014-09-22","o":245.9,"h":249,"l":245.2,"c":245.9,"v":20700},{"d":"2014-09-23","o":248.9,"h":248.9,"l":236.3,"c":237.7,"v":16190},{"d":"2014-09-24","o":237.3,"h":238.6,"l":233.5,"c":236,"v":11250},{"d":"2014-09-25","o":236.2,"h":236.2,"l":230.9,"c":232.5,"v":7240},{"d":"2014-09-26","o":232.4,"h":235.8,"l":230.2,"c":234.9,"v":5580},{"d":"2014-09-29","o":233.3,"h":235.2,"l":231.4,"c":234.3,"v":11760},{"d":"2014-09-30","o":233.8,"h":235.6,"l":227.1,"c":229.9,"v":19930},{"d":"2014-10-01","o":230,"h":230.7,"l":227.6,"c":229.1,"v":27330},{"d":"2014-10-02","o":228.6,"h":232.6,"l":224.5,"c":232,"v":24310},{"d":"2014-10-03","o":233.6,"h":235.6,"l":231,"c":234.1,"v":5770},{"d":"2014-10-06","o":234.2,"h":236,"l":232.1,"c":232.2,"v":5770},{"d":"2014-10-07","o":231.8,"h":233.1,"l":224.5,"c":224.7,"v":11330},{"d":"2014-10-08","o":223.9,"h":226.9,"l":217.6,"c":226.2,"v":10020},{"d":"2014-10-09","o":225.6,"h":226.2,"l":221.8,"c":223,"v":8910},{"d":"2014-10-10","o":221.8,"h":223.7,"l":216.2,"c":217.6,"v":13260},{"d":"2014-10-13","o":217.5,"h":222.9,"l":211.9,"c":213.7,"v":19350},{"d":"2014-10-14","o":215.7,"h":220.7,"l":212.9,"c":216.7,"v":25460},{"d":"2014-10-15","o":214.7,"h":221,"l":211,"c":220.4,"v":16830},{"d":"2014-10-16","o":217.8,"h":230.4,"l":214,"c":227.9,"v":32530},{"d":"2014-10-17","o":230.5,"h":233,"l":220.9,"c":222,"v":29790},{"d":"2014-10-20","o":221,"h":223.5,"l":217,"c":222.6,"v":19280},{"d":"2014-10-21","o":224.2,"h":233.7,"l":222.9,"c":233.5,"v":14490},{"d":"2014-10-22","o":233.3,"h":235.4,"l":223,"c":224.4,"v":14500},{"d":"2014-10-23","o":228.9,"h":231.4,"l":224.1,"c":230.2,"v":12780},{"d":"2014-10-24","o":230.9,"h":234.9,"l":226.3,"c":234.2,"v":8310},{"d":"2014-10-27","o":233.9,"h":239.5,"l":231.7,"c":235.9,"v":9840},{"d":"2014-10-28","o":237.3,"h":244.9,"l":235.5,"c":244,"v":29370},{"d":"2014-10-29","o":244.8,"h":254.9,"l":238.5,"c":251.6,"v":68060},{"d":"2014-10-30","o":251.7,"h":254.7,"l":246.7,"c":254.2,"v":15030},{"d":"2014-10-31","o":255,"h":256.5,"l":252.7,"c":254,"v":14810},{"d":"2014-11-03","o":254.7,"h":257,"l":245,"c":249.5,"v":22320},{"d":"2014-11-04","o":249.6,"h":252.4,"l":243.7,"c":245.2,"v":29710},{"d":"2014-11-05","o":246.1,"h":247,"l":239.2,"c":244.2,"v":18450},{"d":"2014-11-06","o":244.6,"h":251.8,"l":240.6,"c":250.9,"v":28400},{"d":"2014-11-07","o":250.2,"h":258,"l":248.8,"c":257.2,"v":17030},{"d":"2014-11-10","o":257,"h":257.9,"l":250,"c":256,"v":10100},{"d":"2014-11-11","o":257,"h":259,"l":253.8,"c":258.5,"v":10620},{"d":"2014-11-12","o":257.1,"h":262,"l":255.8,"c":258.2,"v":12220},{"d":"2014-11-13","o":258,"h":261.3,"l":253.6,"c":256.3,"v":8350},{"d":"2014-11-14","o":256.1,"h":259.1,"l":253.2,"c":255.2,"v":16610},{"d":"2014-11-17","o":254,"h":256.9,"l":250,"c":253.8,"v":16600},{"d":"2014-11-18","o":254.9,"h":259.7,"l":253.4,"c":257.1,"v":21400},{"d":"2014-11-19","o":256.5,"h":258.1,"l":252.2,"c":256.6,"v":10000},{"d":"2014-11-20","o":255.9,"h":258,"l":254.4,"c":256.4,"v":13640},{"d":"2014-11-21","o":259.3,"h":259.3,"l":249.7,"c":250.3,"v":34920},{"d":"2014-11-24","o":255.9,"h":261.3,"l":252.9,"c":259.5,"v":34740},{"d":"2014-11-25","o":261.3,"h":268.3,"l":258.8,"c":263.4,"v":56050},{"d":"2014-11-26","o":263.5,"h":266.5,"l":261.7,"c":264.2,"v":7720},{"d":"2014-11-28","o":265.5,"h":266.7,"l":262,"c":262.2,"v":5860},{"d":"2014-12-01","o":262.9,"h":267.9,"l":253.2,"c":264.3,"v":38190},{"d":"2014-12-02","o":265.3,"h":267.2,"l":260.1,"c":260.9,"v":16630},{"d":"2014-12-03","o":258.9,"h":262.7,"l":254.1,"c":254.5,"v":18370},{"d":"2014-12-04","o":255.1,"h":260.3,"l":254.8,"c":257.1,"v":19880},{"d":"2014-12-05","o":252,"h":254.8,"l":247.1,"c":252.5,"v":29620},{"d":"2014-12-08","o":252.5,"h":253.5,"l":247.8,"c":252.4,"v":21430},{"d":"2014-12-09","o":249.5,"h":254.2,"l":248.5,"c":250.3,"v":12430},{"d":"2014-12-10","o":249.7,"h":249.7,"l":244.5,"c":247.1,"v":12110},{"d":"2014-12-11","o":247.5,"h":253.6,"l":247.5,"c":248.6,"v":15020},{"d":"2014-12-12","o":244.7,"h":255,"l":244.7,"c":249.1,"v":15070},{"d":"2014-12-15","o":250.3,"h":254.1,"l":248.5,"c":249.3,"v":15510},{"d":"2014-12-16","o":249.8,"h":250,"l":241.9,"c":242,"v":20580},{"d":"2014-12-17","o":246.4,"h":256.3,"l":242.1,"c":254,"v":48110},{"d":"2014-12-18","o":257.4,"h":261.7,"l":254.5,"c":259.1,"v":31520},{"d":"2014-12-19","o":259.2,"h":265.7,"l":258.8,"c":261.7,"v":52440},{"d":"2014-12-22","o":260.6,"h":267.2,"l":260.6,"c":264.8,"v":24720},{"d":"2014-12-23","o":267.1,"h":270.8,"l":264.4,"c":268.2,"v":30620},{"d":"2014-12-24","o":268,"h":270,"l":265.3,"c":266.2,"v":17860},{"d":"2014-12-26","o":267.5,"h":269.7,"l":262.4,"c":263.9,"v":9940},{"d":"2014-12-29","o":264,"h":267.2,"l":260.3,"c":263.4,"v":23730},{"d":"2014-12-30","o":263.1,"h":267.2,"l":260.8,"c":261,"v":22930},{"d":"2014-12-31","o":262,"h":263.8,"l":261.4,"c":261.8,"v":38080},{"d":"2015-01-02","o":262.6,"h":263,"l":249.3,"c":256.3,"v":42090},{"d":"2015-01-05","o":254.9,"h":255.6,"l":249.3,"c":249.7,"v":24650},{"d":"2015-01-06","o":249.9,"h":256,"l":242.7,"c":251.7,"v":27150},{"d":"2015-01-07","o":253.1,"h":256.7,"l":250.1,"c":255.8,"v":17540},{"d":"2015-01-08","o":257.6,"h":261.2,"l":253.1,"c":258.3,"v":19280},{"d":"2015-01-09","o":258.3,"h":269.1,"l":257.9,"c":268.7,"v":30600},{"d":"2015-01-12","o":268.6,"h":275.2,"l":264.5,"c":274.9,"v":39880},{"d":"2015-01-13","o":275.5,"h":280.8,"l":272.3,"c":273.6,"v":38240},{"d":"2015-01-14","o":274.3,"h":277.8,"l":268.4,"c":274.4,"v":23710},{"d":"2015-01-15","o":274.3,"h":275.5,"l":269.2,"c":272.9,"v":18700},{"d":"2015-01-16","o":271.5,"h":274.7,"l":269.6,"c":270.6,"v":13250},{"d":"2015-01-20","o":272,"h":273,"l":269.8,"c":269.9,"v":29430},{"d":"2015-01-21","o":269.3,"h":273.6,"l":269,"c":271.4,"v":28450},{"d":"2015-01-22","o":271.9,"h":279.7,"l":271.6,"c":277.7,"v":53690},{"d":"2015-01-23","o":276.9,"h":288.3,"l":275.7,"c":283,"v":25850},{"d":"2015-01-26","o":283.5,"h":287.1,"l":280.6,"c":284.7,"v":14770},{"d":"2015-01-27","o":282,"h":285.5,"l":279.3,"c":284.8,"v":21070},{"d":"2015-01-28","o":285,"h":286.4,"l":274.7,"c":275.9,"v":14800},{"d":"2015-01-29","o":275.8,"h":282.6,"l":272,"c":282.5,"v":15510},{"d":"2015-01-30","o":280.7,"h":284.7,"l":277.4,"c":281.2,"v":12610},{"d":"2015-02-02","o":282.8,"h":284.8,"l":272.5,"c":282.8,"v":32860},{"d":"2015-02-03","o":284.1,"h":296,"l":280.3,"c":290.1,"v":76890},{"d":"2015-02-04","o":289.5,"h":295.5,"l":289.5,"c":293.1,"v":64230},{"d":"2015-02-05","o":294.5,"h":294.9,"l":291.3,"c":294.3,"v":13670},{"d":"2015-02-06","o":294.5,"h":294.8,"l":291.3,"c":294.2,"v":10620},{"d":"2015-02-09","o":297.5,"h":301.4,"l":293.6,"c":299.8,"v":43460},{"d":"2015-02-10","o":300.1,"h":304.5,"l":297.7,"c":301.8,"v":20680},{"d":"2015-02-11","o":302.2,"h":303.6,"l":301,"c":302.9,"v":9490},{"d":"2015-02-12","o":305,"h":305.4,"l":302.6,"c":303.9,"v":20830},{"d":"2015-02-13","o":303.3,"h":310.3,"l":303.3,"c":306.2,"v":42130},{"d":"2015-02-17","o":308.9,"h":312,"l":305.3,"c":309,"v":86110},{"d":"2015-02-18","o":313.5,"h":316.1,"l":301.3,"c":315.2,"v":174030},{"d":"2015-02-19","o":315.9,"h":329.7,"l":315.6,"c":324.8,"v":59490},{"d":"2015-02-20","o":325.8,"h":326.6,"l":320.4,"c":326.1,"v":31470},{"d":"2015-02-23","o":327.2,"h":328.3,"l":324.3,"c":326.9,"v":22000},{"d":"2015-02-24","o":328.4,"h":329.5,"l":326.2,"c":329.4,"v":16490},{"d":"2015-02-25","o":329.8,"h":333.3,"l":327.8,"c":329.8,"v":27740},{"d":"2015-02-26","o":330.1,"h":338.1,"l":329.6,"c":336.3,"v":29370},{"d":"2015-02-27","o":341.6,"h":347,"l":338,"c":343.8,"v":51240},{"d":"2015-03-02","o":345.7,"h":354.5,"l":344.3,"c":352.4,"v":41770},{"d":"2015-03-03","o":352,"h":353.8,"l":342.9,"c":348.6,"v":59920},{"d":"2015-03-04","o":349.2,"h":356.5,"l":347.6,"c":350.5,"v":28880},{"d":"2015-03-05","o":350.5,"h":352,"l":347,"c":348.7,"v":34800},{"d":"2015-03-06","o":346.2,"h":348.9,"l":339,"c":339.6,"v":28180},{"d":"2015-03-09","o":340.3,"h":350.5,"l":339.3,"c":348.8,"v":18320},{"d":"2015-03-10","o":345.7,"h":346.4,"l":337.7,"c":338,"v":27770},{"d":"2015-03-11","o":339.1,"h":345.8,"l":339.1,"c":345,"v":24460},{"d":"2015-03-12","o":347.3,"h":350.6,"l":338.3,"c":343.2,"v":35050},{"d":"2015-03-13","o":342.4,"h":353.4,"l":340.9,"c":349,"v":33620},{"d":"2015-03-16","o":352.3,"h":354.6,"l":349.9,"c":351.6,"v":20380},{"d":"2015-03-17","o":349.8,"h":353.7,"l":348.9,"c":351.4,"v":14760},{"d":"2015-03-18","o":350.3,"h":355.7,"l":348.6,"c":353.2,"v":11400},{"d":"2015-03-19","o":354.1,"h":356.5,"l":352.5,"c":354.5,"v":22640},{"d":"2015-03-20","o":354.9,"h":358.6,"l":354,"c":356.8,"v":28740},{"d":"2015-03-23","o":357,"h":361.3,"l":356.2,"c":358.6,"v":12670},{"d":"2015-03-24","o":358.3,"h":359.1,"l":348.9,"c":349.5,"v":17820},{"d":"2015-03-25","o":350.7,"h":351,"l":343.5,"c":345.1,"v":17680},{"d":"2015-03-26","o":345.9,"h":349.1,"l":342.1,"c":346.3,"v":9420},{"d":"2015-03-27","o":345.8,"h":353,"l":344.3,"c":349.5,"v":12570},{"d":"2015-03-30","o":352.1,"h":356.9,"l":350.6,"c":355.2,"v":23730},{"d":"2015-03-31","o":354.5,"h":359.1,"l":351.6,"c":354.9,"v":20280},{"d":"2015-04-01","o":353.7,"h":356.2,"l":341.8,"c":347.6,"v":32680},{"d":"2015-04-02","o":347.5,"h":353.1,"l":346.6,"c":351.8,"v":11930},{"d":"2015-04-06","o":351.9,"h":356.5,"l":350.8,"c":353.8,"v":15600},{"d":"2015-04-07","o":354.2,"h":355.8,"l":346.7,"c":347.1,"v":17070},{"d":"2015-04-08","o":347.8,"h":353.3,"l":345.5,"c":352,"v":22620},{"d":"2015-04-09","o":347.5,"h":350.5,"l":341,"c":342.5,"v":24010},{"d":"2015-04-10","o":342.7,"h":343.1,"l":340.3,"c":341,"v":11710},{"d":"2015-04-13","o":334.2,"h":336.8,"l":326.5,"c":334.4,"v":44660},{"d":"2015-04-14","o":337.7,"h":339.7,"l":332.9,"c":336.9,"v":23630},{"d":"2015-04-15","o":340,"h":345.1,"l":338.6,"c":339.1,"v":7800},{"d":"2015-04-16","o":338.6,"h":340,"l":333.1,"c":333.6,"v":9020},{"d":"2015-04-17","o":329.8,"h":331.6,"l":320.6,"c":328,"v":35430},{"d":"2015-04-20","o":328.8,"h":337,"l":327.7,"c":336.9,"v":16350},{"d":"2015-04-21","o":338,"h":339.1,"l":331.1,"c":333.7,"v":10340},{"d":"2015-04-22","o":332.6,"h":332.6,"l":327.4,"c":329,"v":9500},{"d":"2015-04-23","o":330,"h":331.1,"l":325.2,"c":329.7,"v":17830},{"d":"2015-04-24","o":329.8,"h":332,"l":326.4,"c":328.7,"v":13890},{"d":"2015-04-27","o":328.7,"h":332.5,"l":315.9,"c":320.4,"v":38230},{"d":"2015-04-28","o":320.5,"h":327.8,"l":318.9,"c":323.8,"v":43420},{"d":"2015-04-29","o":322.2,"h":328.9,"l":321.4,"c":325,"v":24350},{"d":"2015-04-30","o":321,"h":321.2,"l":292.8,"c":300.6,"v":100610},{"d":"2015-05-01","o":302.5,"h":308.6,"l":301.1,"c":307.5,"v":42650},{"d":"2015-05-04","o":308.7,"h":308.7,"l":297.4,"c":304.9,"v":40910},{"d":"2015-05-05","o":305.9,"h":305.9,"l":297.5,"c":299.7,"v":29670},{"d":"2015-05-06","o":299.8,"h":300,"l":292.2,"c":295.4,"v":19710},{"d":"2015-05-07","o":292.9,"h":299.2,"l":292.9,"c":298.3,"v":29160},{"d":"2015-05-08","o":300.4,"h":302.4,"l":296.5,"c":296.6,"v":15420},{"d":"2015-05-11","o":296.6,"h":303.2,"l":296.6,"c":299.7,"v":17580},{"d":"2015-05-12","o":298.5,"h":298.5,"l":285.7,"c":290.1,"v":24620},{"d":"2015-05-13","o":292.4,"h":294.2,"l":290.4,"c":293.9,"v":17340},{"d":"2015-05-14","o":293.9,"h":297.3,"l":289.1,"c":294.6,"v":39220},{"d":"2015-05-15","o":293.4,"h":293.7,"l":289.3,"c":291.1,"v":20140},{"d":"2015-05-18","o":290.4,"h":300.7,"l":290.4,"c":299,"v":22640},{"d":"2015-05-19","o":297.5,"h":300.6,"l":292.7,"c":294,"v":17490},{"d":"2015-05-20","o":294.7,"h":295.4,"l":290,"c":294.6,"v":12200},{"d":"2015-05-21","o":294.5,"h":296.9,"l":291.9,"c":293.7,"v":14280},{"d":"2015-05-22","o":293.7,"h":296.5,"l":290.1,"c":296,"v":16990},{"d":"2015-05-26","o":295.9,"h":297,"l":291.4,"c":295.2,"v":17020},{"d":"2015-05-27","o":295.9,"h":297.5,"l":292.3,"c":292.6,"v":20770},{"d":"2015-05-28","o":291.4,"h":293.6,"l":287,"c":292.5,"v":13600},{"d":"2015-05-29","o":291.8,"h":291.8,"l":285.8,"c":289.1,"v":26290},{"d":"2015-06-01","o":286.8,"h":286.9,"l":270.9,"c":280,"v":74240},{"d":"2015-06-02","o":275.9,"h":281.4,"l":275.9,"c":278.7,"v":49960},{"d":"2015-06-03","o":279.9,"h":285.5,"l":279.9,"c":284.4,"v":24930},{"d":"2015-06-04","o":282.4,"h":283,"l":279.8,"c":282.4,"v":15640},{"d":"2015-06-05","o":283.9,"h":289.2,"l":278.4,"c":288.3,"v":23780},{"d":"2015-06-08","o":287.5,"h":288.6,"l":280.4,"c":283.9,"v":19980},{"d":"2015-06-09","o":284.2,"h":286.3,"l":279.5,"c":285.1,"v":24800},{"d":"2015-06-10","o":285.9,"h":285.9,"l":280.8,"c":282.2,"v":23260},{"d":"2015-06-11","o":280.7,"h":288.1,"l":280.2,"c":285.7,"v":15830},{"d":"2015-06-12","o":284.2,"h":285.5,"l":281.5,"c":284.7,"v":16080},{"d":"2015-06-15","o":282.2,"h":289.3,"l":279,"c":288.7,"v":44590},{"d":"2015-06-16","o":288.5,"h":288.8,"l":284.2,"c":284.7,"v":23020},{"d":"2015-06-17","o":285.4,"h":288,"l":280.1,"c":280.1,"v":21050},{"d":"2015-06-18","o":288.7,"h":302.9,"l":286.4,"c":295.8,"v":67360},{"d":"2015-06-19","o":296.8,"h":302.4,"l":295.6,"c":301,"v":28210},{"d":"2015-06-22","o":302.3,"h":308.8,"l":299.4,"c":305.5,"v":22420},{"d":"2015-06-23","o":305.5,"h":305.5,"l":301.9,"c":304.2,"v":15770},{"d":"2015-06-24","o":303.6,"h":304.8,"l":298.2,"c":301.3,"v":12080},{"d":"2015-06-25","o":301.6,"h":303.3,"l":295.6,"c":302.8,"v":19000},{"d":"2015-06-26","o":303.7,"h":317.9,"l":302.2,"c":316.4,"v":59430},{"d":"2015-06-29","o":318.1,"h":318.2,"l":301.9,"c":304.4,"v":36580},{"d":"2015-06-30","o":307.7,"h":308.3,"l":302.4,"c":306.8,"v":29540},{"d":"2015-07-01","o":309.4,"h":311,"l":302.5,"c":303.8,"v":28080},{"d":"2015-07-02","o":310,"h":312.8,"l":302,"c":307.8,"v":17350},{"d":"2015-07-06","o":304.9,"h":310.5,"l":303.2,"c":306.1,"v":14220},{"d":"2015-07-07","o":308,"h":310,"l":300.5,"c":308.5,"v":20600},{"d":"2015-07-08","o":305.2,"h":308.3,"l":302,"c":304.7,"v":13090},{"d":"2015-07-09","o":307.9,"h":310,"l":304.8,"c":306.3,"v":12670},{"d":"2015-07-10","o":309,"h":314.1,"l":308.6,"c":313.5,"v":23440},{"d":"2015-07-13","o":315.1,"h":318.6,"l":315.1,"c":318.4,"v":18580},{"d":"2015-07-14","o":320,"h":328.3,"l":318.4,"c":326.4,"v":30630},{"d":"2015-07-15","o":326,"h":327.8,"l":318.2,"c":325,"v":21930},{"d":"2015-07-16","o":327.6,"h":328.3,"l":322.7,"c":326.1,"v":16930},{"d":"2015-07-17","o":326.4,"h":328.7,"l":323.9,"c":328.2,"v":14420},{"d":"2015-07-20","o":328.1,"h":329.9,"l":323.4,"c":329,"v":20340},{"d":"2015-07-21","o":327.5,"h":327.7,"l":317.8,"c":318.9,"v":29970},{"d":"2015-07-22","o":319,"h":326.6,"l":318.3,"c":323.3,"v":25100},{"d":"2015-07-23","o":323.4,"h":328.6,"l":321.2,"c":322.1,"v":25950},{"d":"2015-07-24","o":321.6,"h":324.4,"l":308,"c":310.5,"v":26870},{"d":"2015-07-27","o":305.5,"h":310.7,"l":303.2,"c":307.5,"v":14620},{"d":"2015-07-28","o":310.2,"h":310.2,"l":291.6,"c":299.3,"v":104420},{"d":"2015-07-29","o":300.3,"h":305.5,"l":297.5,"c":304.3,"v":37720},{"d":"2015-07-30","o":307.4,"h":322.9,"l":305,"c":316.9,"v":57690},{"d":"2015-07-31","o":318.9,"h":323.5,"l":316.6,"c":322.5,"v":30420},{"d":"2015-08-03","o":324.2,"h":324.5,"l":318.2,"c":321.7,"v":18920},{"d":"2015-08-04","o":322,"h":322.5,"l":314.5,"c":315.9,"v":14230},{"d":"2015-08-05","o":317,"h":320.2,"l":302.3,"c":305.6,"v":26470},{"d":"2015-08-06","o":307.5,"h":311,"l":288.7,"c":294.7,"v":49900},{"d":"2015-08-07","o":293.7,"h":301.8,"l":293.6,"c":295.9,"v":35740},{"d":"2015-08-10","o":297.9,"h":298.9,"l":292.7,"c":297,"v":29450},{"d":"2015-08-11","o":295.2,"h":297.6,"l":280.8,"c":282.8,"v":35750},{"d":"2015-08-12","o":281.7,"h":287.4,"l":280.8,"c":283.6,"v":40500},{"d":"2015-08-13","o":280.1,"h":294.1,"l":277.2,"c":290.7,"v":44660},{"d":"2015-08-14","o":289.7,"h":295,"l":288.7,"c":294.6,"v":20400},{"d":"2015-08-17","o":292.8,"h":307.9,"l":291.5,"c":307.6,"v":38880},{"d":"2015-08-18","o":307.6,"h":307.6,"l":304.5,"c":305.9,"v":25610},{"d":"2015-08-19","o":303.8,"h":312,"l":301.9,"c":310,"v":32560},{"d":"2015-08-20","o":306.1,"h":307.3,"l":297.7,"c":298,"v":75080},{"d":"2015-08-21","o":293.1,"h":299.1,"l":287,"c":292.7,"v":57090},{"d":"2015-08-24","o":276,"h":281.3,"l":272.4,"c":280,"v":65200},{"d":"2015-08-25","o":288.6,"h":288.8,"l":280.9,"c":284.6,"v":41300},{"d":"2015-08-26","o":289.7,"h":289.7,"l":281.1,"c":287.7,"v":20230},{"d":"2015-08-27","o":290.1,"h":293.7,"l":285.6,"c":288.6,"v":16260},{"d":"2015-08-28","o":288.2,"h":293.4,"l":286.6,"c":290.1,"v":14120},{"d":"2015-08-31","o":289.6,"h":292.9,"l":288.3,"c":289.8,"v":17370},{"d":"2015-09-01","o":285.6,"h":287.5,"l":276.5,"c":277.1,"v":24290},{"d":"2015-09-02","o":279.8,"h":279.8,"l":275,"c":279,"v":22390},{"d":"2015-09-03","o":278.2,"h":281.6,"l":270.6,"c":274.3,"v":29720},{"d":"2015-09-04","o":271.4,"h":279.5,"l":269.9,"c":277.1,"v":16800},{"d":"2015-09-08","o":284.1,"h":285.5,"l":277.2,"c":279.1,"v":14550},{"d":"2015-09-09","o":282.9,"h":283.4,"l":271.6,"c":271.6,"v":16130},{"d":"2015-09-10","o":272.2,"h":272.9,"l":265.2,"c":271.3,"v":18020},{"d":"2015-09-11","o":269.1,"h":270,"l":264.3,"c":269.3,"v":16290},{"d":"2015-09-14","o":269.3,"h":272.2,"l":266.7,"c":269.4,"v":9700},{"d":"2015-09-15","o":269.4,"h":272.1,"l":267,"c":271.2,"v":10090},{"d":"2015-09-16","o":271.5,"h":275.2,"l":269.3,"c":271.8,"v":8460},{"d":"2015-09-17","o":279,"h":279.2,"l":273.3,"c":276.1,"v":8840},{"d":"2015-09-18","o":273.4,"h":280.4,"l":271.1,"c":279.9,"v":30770},{"d":"2015-09-21","o":281.4,"h":282.9,"l":270.2,"c":271.9,"v":20390},{"d":"2015-09-22","o":268.5,"h":270,"l":257,"c":258.7,"v":12950},{"d":"2015-09-23","o":259.2,"h":264.1,"l":250.2,"c":251.9,"v":18570},{"d":"2015-09-24","o":251.2,"h":258.4,"l":251,"c":256.2,"v":29080},{"d":"2015-09-25","o":258.1,"h":258.2,"l":253.2,"c":254.9,"v":21760},{"d":"2015-09-28","o":254.6,"h":254.6,"l":244,"c":244.6,"v":19910},{"d":"2015-09-29","o":244.6,"h":248,"l":239.6,"c":242.7,"v":17490},{"d":"2015-09-30","o":245.5,"h":252.5,"l":245.5,"c":251.9,"v":18210},{"d":"2015-10-01","o":252.4,"h":253.4,"l":244.7,"c":248.9,"v":15820},{"d":"2015-10-02","o":243.8,"h":252.9,"l":243.3,"c":252.1,"v":22860},{"d":"2015-10-05","o":252.9,"h":260.9,"l":250.9,"c":257,"v":15160},{"d":"2015-10-06","o":257.1,"h":264.3,"l":257.1,"c":261.8,"v":21570},{"d":"2015-10-07","o":263.1,"h":267.6,"l":261.4,"c":267.5,"v":13330},{"d":"2015-10-08","o":266.1,"h":273.9,"l":264.2,"c":273.3,"v":33740},{"d":"2015-10-09","o":272.4,"h":277.3,"l":268.7,"c":272.1,"v":29480},{"d":"2015-10-12","o":272.7,"h":274.8,"l":268.5,"c":273.4,"v":18240},{"d":"2015-10-13","o":271.4,"h":281.7,"l":271,"c":271.7,"v":16500},{"d":"2015-10-14","o":271.7,"h":274,"l":266.5,"c":269.8,"v":16770},{"d":"2015-10-15","o":269.7,"h":273.3,"l":261.1,"c":271.6,"v":45020},{"d":"2015-10-16","o":272.2,"h":272.2,"l":266.4,"c":268.2,"v":10790},{"d":"2015-10-19","o":266.6,"h":273.2,"l":266.2,"c":272,"v":15500},{"d":"2015-10-20","o":270.7,"h":270.7,"l":260.1,"c":264.4,"v":22550},{"d":"2015-10-21","o":265.3,"h":266,"l":252.8,"c":254.9,"v":19210},{"d":"2015-10-22","o":255.8,"h":264.1,"l":252,"c":260,"v":14820},{"d":"2015-10-23","o":262.8,"h":268.5,"l":258.7,"c":266.8,"v":13710},{"d":"2015-10-26","o":267.6,"h":268.5,"l":263.5,"c":265.9,"v":10930},{"d":"2015-10-27","o":264,"h":264,"l":256.5,"c":262.1,"v":24110},{"d":"2015-10-28","o":263.4,"h":278,"l":262.3,"c":273.9,"v":26710},{"d":"2015-10-29","o":273.9,"h":275.5,"l":268.6,"c":273.2,"v":13640},{"d":"2015-10-30","o":273.3,"h":275.7,"l":271,"c":273.7,"v":22320},{"d":"2015-11-02","o":274.4,"h":277.1,"l":272.1,"c":275,"v":40370},{"d":"2015-11-03","o":272.3,"h":275.6,"l":246.9,"c":265.2,"v":71880},{"d":"2015-11-04","o":265,"h":265.3,"l":251.8,"c":258.4,"v":47490},{"d":"2015-11-05","o":271.8,"h":271.8,"l":258.9,"c":263.8,"v":34670},{"d":"2015-11-06","o":263,"h":275,"l":261.2,"c":270.8,"v":31930},{"d":"2015-11-09","o":270,"h":271.8,"l":265.2,"c":267.6,"v":25600},{"d":"2015-11-10","o":267.2,"h":274.6,"l":266.2,"c":273,"v":20490},{"d":"2015-11-11","o":273.9,"h":275.3,"l":270.2,"c":270.8,"v":12150},{"d":"2015-11-12","o":268.8,"h":272.2,"l":261.8,"c":266.6,"v":11790},{"d":"2015-11-13","o":265.2,"h":266.7,"l":260.9,"c":262.6,"v":11300},{"d":"2015-11-16","o":261.9,"h":262.3,"l":258,"c":261.4,"v":12320},{"d":"2015-11-17","o":261.1,"h":262.4,"l":257.7,"c":259,"v":16970},{"d":"2015-11-18","o":259,"h":264.9,"l":255.8,"c":261.5,"v":30760},{"d":"2015-11-19","o":260.9,"h":262.1,"l":253.6,"c":256.6,"v":14500},{"d":"2015-11-20","o":257.8,"h":259.6,"l":254.4,"c":255.5,"v":10570},{"d":"2015-11-23","o":256.6,"h":257.1,"l":249.5,"c":251.2,"v":24800},{"d":"2015-11-24","o":249.6,"h":250.5,"l":246.3,"c":248.8,"v":18910},{"d":"2015-11-25","o":249.2,"h":254.8,"l":247.4,"c":252.6,"v":21370},{"d":"2015-11-27","o":253.1,"h":254.8,"l":249.4,"c":250.5,"v":6520},{"d":"2015-11-30","o":249.4,"h":255.2,"l":248.1,"c":254.1,"v":29270},{"d":"2015-12-01","o":254.9,"h":258.1,"l":251.3,"c":254.4,"v":12850},{"d":"2015-12-02","o":254.4,"h":254.8,"l":247.1,"c":248.5,"v":16780},{"d":"2015-12-03","o":247,"h":248,"l":241.2,"c":246,"v":18520},{"d":"2015-12-04","o":245.5,"h":247.3,"l":236.9,"c":237.4,"v":18830},{"d":"2015-12-07","o":234.2,"h":235.6,"l":223.8,"c":233.9,"v":41450},{"d":"2015-12-08","o":231.6,"h":239,"l":227.5,"c":235.7,"v":21150},{"d":"2015-12-09","o":235.5,"h":236.9,"l":226.8,"c":230.9,"v":20490},{"d":"2015-12-10","o":231,"h":237.1,"l":228.4,"c":235.8,"v":15780},{"d":"2015-12-11","o":232.9,"h":236.5,"l":229.2,"c":230.8,"v":37460},{"d":"2015-12-14","o":230.9,"h":234.1,"l":224.1,"c":229.1,"v":17300},{"d":"2015-12-15","o":232.3,"h":243.1,"l":232.3,"c":241.3,"v":24260},{"d":"2015-12-16","o":245,"h":255.2,"l":243.7,"c":254,"v":37200},{"d":"2015-12-17","o":256.8,"h":258.7,"l":248,"c":251.4,"v":48160},{"d":"2015-12-18","o":250,"h":255.3,"l":243.8,"c":247.8,"v":47620},{"d":"2015-12-21","o":249.3,"h":249.8,"l":239.3,"c":241.4,"v":21170},{"d":"2015-12-22","o":242.5,"h":247.4,"l":236.7,"c":245.7,"v":22310},{"d":"2015-12-23","o":246.1,"h":246.1,"l":234.5,"c":234.8,"v":33550},{"d":"2015-12-24","o":235,"h":235.2,"l":231.5,"c":232.5,"v":22810},{"d":"2015-12-28","o":230,"h":232.6,"l":227.6,"c":230.3,"v":42080},{"d":"2015-12-29","o":231.8,"h":235.5,"l":229.8,"c":234.4,"v":29010},{"d":"2015-12-30","o":233.8,"h":238.7,"l":233.2,"c":236.6,"v":24720},{"d":"2015-12-31","o":236.2,"h":242,"l":235,"c":240,"v":22850},{"d":"2016-01-04","o":236.7,"h":237.6,"l":226.8,"c":231.7,"v":45790},{"d":"2016-01-05","o":232.5,"h":238.2,"l":230.1,"c":234.4,"v":55050},{"d":"2016-01-06","o":230.3,"h":238.6,"l":230.3,"c":232,"v":31300},{"d":"2016-01-07","o":227.1,"h":230.7,"l":224.5,"c":226.2,"v":49690},{"d":"2016-01-08","o":227.5,"h":229.8,"l":223,"c":223.8,"v":29370},{"d":"2016-01-11","o":224.5,"h":228.4,"l":222.4,"c":222.9,"v":52710},{"d":"2016-01-12","o":225,"h":227.1,"l":221.2,"c":223.6,"v":37800},{"d":"2016-01-13","o":223.6,"h":226.4,"l":216.5,"c":218.2,"v":27730},{"d":"2016-01-14","o":219.2,"h":220.4,"l":212.8,"c":215.7,"v":25540},{"d":"2016-01-15","o":210.7,"h":213.6,"l":204.8,"c":209.5,"v":50040},{"d":"2016-01-19","o":211.3,"h":214.7,"l":207.1,"c":209.1,"v":21330},{"d":"2016-01-20","o":205.4,"h":205.5,"l":196.6,"c":202.6,"v":20550},{"d":"2016-01-21","o":203.3,"h":205.7,"l":200.1,"c":201.4,"v":15470},{"d":"2016-01-22","o":205,"h":206.8,"l":200.1,"c":202,"v":20330},{"d":"2016-01-25","o":202,"h":202.9,"l":198.6,"c":200.9,"v":12880},{"d":"2016-01-26","o":208.3,"h":218.5,"l":206.1,"c":218.4,"v":21000},{"d":"2016-01-27","o":217.2,"h":217.2,"l":208.7,"c":209.2,"v":35180},{"d":"2016-01-28","o":209.2,"h":210.4,"l":205,"c":207.4,"v":13130},{"d":"2016-01-29","o":207,"h":218,"l":206.9,"c":218,"v":22360},{"d":"2016-02-01","o":216.6,"h":216.6,"l":209.9,"c":213.2,"v":15320},{"d":"2016-02-02","o":210.7,"h":211.9,"l":204.4,"c":208.5,"v":22470},{"d":"2016-02-03","o":210.1,"h":211.5,"l":205.3,"c":210.3,"v":14720},{"d":"2016-02-04","o":210.6,"h":217.8,"l":210.6,"c":216.1,"v":25350},{"d":"2016-02-05","o":218.9,"h":219.8,"l":200.4,"c":202.7,"v":41210},{"d":"2016-02-08","o":200.6,"h":207.8,"l":192.8,"c":202.5,"v":33310},{"d":"2016-02-09","o":199.1,"h":205,"l":196.8,"c":200.6,"v":17020},{"d":"2016-02-10","o":201.6,"h":209.4,"l":199.9,"c":200.9,"v":16610},{"d":"2016-02-11","o":197.3,"h":208,"l":195.1,"c":207.6,"v":15320},{"d":"2016-02-12","o":208.9,"h":208.9,"l":196.9,"c":204.6,"v":43460},{"d":"2016-02-16","o":206.5,"h":226,"l":206.5,"c":224.3,"v":33150},{"d":"2016-02-17","o":226,"h":230.1,"l":217,"c":217.2,"v":27310},{"d":"2016-02-18","o":218.2,"h":219.4,"l":210.1,"c":216.9,"v":18720},{"d":"2016-02-19","o":215.6,"h":219.1,"l":210.9,"c":218.7,"v":12740},{"d":"2016-02-22","o":220.2,"h":224.8,"l":219.1,"c":222.8,"v":16210},{"d":"2016-02-23","o":222.5,"h":224.6,"l":219,"c":220.4,"v":22260},{"d":"2016-02-24","o":219,"h":226.7,"l":215,"c":225.5,"v":13760},{"d":"2016-02-25","o":226.1,"h":226.6,"l":218,"c":224.7,"v":19150},{"d":"2016-02-26","o":225.9,"h":234.6,"l":225.9,"c":233,"v":27560},{"d":"2016-02-29","o":246.8,"h":252.4,"l":222,"c":240.3,"v":70150},{"d":"2016-03-01","o":240.3,"h":254.1,"l":239.8,"c":248.8,"v":38390},{"d":"2016-03-02","o":249.4,"h":253.9,"l":246.2,"c":253.5,"v":17730},{"d":"2016-03-03","o":252.4,"h":257.8,"l":251.3,"c":257,"v":26450},{"d":"2016-03-04","o":264,"h":272.4,"l":254,"c":270.2,"v":126410},{"d":"2016-03-07","o":269.9,"h":287.4,"l":268.4,"c":286.8,"v":43350},{"d":"2016-03-08","o":284.6,"h":288.4,"l":283,"c":283.9,"v":48600},{"d":"2016-03-09","o":285.3,"h":288.8,"l":282.1,"c":284.4,"v":30840},{"d":"2016-03-10","o":285.1,"h":290.5,"l":280.1,"c":289.5,"v":24200},{"d":"2016-03-11","o":292.1,"h":297.2,"l":287.5,"c":295.4,"v":29930},{"d":"2016-03-14","o":294.3,"h":299.2,"l":293.8,"c":293.9,"v":18730},{"d":"2016-03-15","o":293,"h":294.5,"l":287.2,"c":288.8,"v":25920},{"d":"2016-03-16","o":287.6,"h":292.9,"l":287.6,"c":290,"v":38370},{"d":"2016-03-17","o":289.5,"h":292.8,"l":288,"c":289.8,"v":37770},{"d":"2016-03-18","o":291,"h":294.8,"l":288.7,"c":294.1,"v":65960},{"d":"2016-03-21","o":293.2,"h":295,"l":287.7,"c":288.5,"v":20770},{"d":"2016-03-22","o":288.1,"h":289.5,"l":279.5,"c":283.5,"v":34660},{"d":"2016-03-23","o":286.4,"h":290,"l":279.3,"c":279.7,"v":22910},{"d":"2016-03-24","o":278.7,"h":281,"l":272.8,"c":280.6,"v":20020},{"d":"2016-03-28","o":283.2,"h":290,"l":281.8,"c":287.3,"v":22470},{"d":"2016-03-29","o":286.9,"h":290.5,"l":281.7,"c":289.5,"v":21590},{"d":"2016-03-30","o":282,"h":286.1,"l":278.5,"c":283.6,"v":25870},{"d":"2016-03-31","o":283.3,"h":286.3,"l":279.2,"c":279.9,"v":20980},{"d":"2016-04-01","o":278.6,"h":287.4,"l":275.7,"c":286.4,"v":27350},{"d":"2016-04-04","o":286.8,"h":287.1,"l":276.8,"c":278.3,"v":21940},{"d":"2016-04-05","o":275.7,"h":279,"l":272.7,"c":275.2,"v":12320},{"d":"2016-04-06","o":276.4,"h":281.7,"l":275.3,"c":281.2,"v":15410},{"d":"2016-04-07","o":280.3,"h":282.1,"l":270,"c":273,"v":17180},{"d":"2016-04-08","o":274.8,"h":276.2,"l":270.2,"c":273.6,"v":10100},{"d":"2016-04-11","o":276.1,"h":276.7,"l":268.8,"c":269.5,"v":19280},{"d":"2016-04-12","o":269.5,"h":276.6,"l":268.7,"c":273.9,"v":15710},{"d":"2016-04-13","o":276.6,"h":283.3,"l":275.7,"c":281.6,"v":18870},{"d":"2016-04-14","o":280.6,"h":281.1,"l":276.2,"c":278.6,"v":19470},{"d":"2016-04-15","o":279,"h":281.3,"l":275.4,"c":275.7,"v":8850},{"d":"2016-04-18","o":274,"h":282.3,"l":274,"c":282.2,"v":14450},{"d":"2016-04-19","o":283.7,"h":286.1,"l":276.8,"c":277.5,"v":11810},{"d":"2016-04-20","o":279.6,"h":281.7,"l":275.1,"c":277.7,"v":14270},{"d":"2016-04-21","o":278.7,"h":282.5,"l":272.4,"c":274.6,"v":17270},{"d":"2016-04-22","o":275.8,"h":277.5,"l":271,"c":274.6,"v":20270},{"d":"2016-04-25","o":270.6,"h":272.2,"l":267.4,"c":269.9,"v":38830},{"d":"2016-04-26","o":271.2,"h":275.5,"l":266.5,"c":274.2,"v":26870},{"d":"2016-04-27","o":276.6,"h":282.7,"l":273.3,"c":280.1,"v":21440},{"d":"2016-04-28","o":282.5,"h":284.6,"l":280.2,"c":282.3,"v":40760},{"d":"2016-04-29","o":295,"h":295,"l":260.8,"c":281.8,"v":62890},{"d":"2016-05-02","o":281.9,"h":291.8,"l":276.6,"c":288.9,"v":32390},{"d":"2016-05-03","o":286,"h":289,"l":284.5,"c":285.3,"v":27500},{"d":"2016-05-04","o":282.5,"h":288.9,"l":282.3,"c":287.6,"v":24810},{"d":"2016-05-05","o":289.4,"h":291.3,"l":287,"c":288.7,"v":17510},{"d":"2016-05-06","o":288.5,"h":296.8,"l":285,"c":291.5,"v":15990},{"d":"2016-05-09","o":291.5,"h":292.9,"l":287,"c":291.5,"v":23220},{"d":"2016-05-10","o":292.2,"h":299.5,"l":291.5,"c":299.3,"v":18950},{"d":"2016-05-11","o":298.4,"h":303.1,"l":295.1,"c":296.5,"v":23560},{"d":"2016-05-12","o":297.5,"h":298.2,"l":289.7,"c":292.3,"v":10630},{"d":"2016-05-13","o":292,"h":293.6,"l":289.7,"c":293.1,"v":15020},{"d":"2016-05-16","o":293.1,"h":294.9,"l":288.5,"c":293.3,"v":15540},{"d":"2016-05-17","o":294,"h":295.4,"l":292.3,"c":293.1,"v":22860},{"d":"2016-05-18","o":292.4,"h":294.1,"l":287.3,"c":289,"v":16010},{"d":"2016-05-19","o":287.9,"h":288.6,"l":279,"c":280.3,"v":19130},{"d":"2016-05-20","o":280.3,"h":283.2,"l":278.4,"c":282.3,"v":28520},{"d":"2016-05-23","o":281.9,"h":286.1,"l":280,"c":281.5,"v":13800},{"d":"2016-05-24","o":282.7,"h":288.2,"l":281.5,"c":286.6,"v":17380},{"d":"2016-05-25","o":286.4,"h":287.5,"l":282.5,"c":284.8,"v":19890},{"d":"2016-05-26","o":284.9,"h":288.9,"l":284.5,"c":285.3,"v":13710},{"d":"2016-05-27","o":285,"h":291.6,"l":285,"c":291.2,"v":14310},{"d":"2016-05-31","o":292.1,"h":292.8,"l":286,"c":287.4,"v":14680},{"d":"2016-06-01","o":286,"h":289.8,"l":281.4,"c":289.3,"v":24360},{"d":"2016-06-02","o":286.9,"h":289.9,"l":285.1,"c":289.9,"v":23050},{"d":"2016-06-03","o":289.8,"h":289.8,"l":283.5,"c":285.8,"v":13850},{"d":"2016-06-06","o":286.9,"h":287,"l":281.3,"c":281.9,"v":15820},{"d":"2016-06-07","o":280.7,"h":281,"l":278.9,"c":279.1,"v":18200},{"d":"2016-06-08","o":280.5,"h":281,"l":277.8,"c":279,"v":15210},{"d":"2016-06-09","o":277.4,"h":278.5,"l":274.9,"c":278.2,"v":10060},{"d":"2016-06-10","o":274.4,"h":275,"l":268.2,"c":269.4,"v":20040},{"d":"2016-06-13","o":271.6,"h":272.6,"l":263.3,"c":265.3,"v":18210},{"d":"2016-06-14","o":265.1,"h":270.2,"l":264.3,"c":265.8,"v":22280},{"d":"2016-06-15","o":266.2,"h":270,"l":264.4,"c":268.6,"v":12490},{"d":"2016-06-16","o":274.6,"h":274.7,"l":266.6,"c":272.3,"v":18680},{"d":"2016-06-17","o":273.1,"h":277.8,"l":269.7,"c":270.5,"v":21580},{"d":"2016-06-20","o":274.8,"h":277.2,"l":274,"c":274,"v":10910},{"d":"2016-06-21","o":273.7,"h":276,"l":266.8,"c":271,"v":8470},{"d":"2016-06-22","o":270.4,"h":274.9,"l":268.8,"c":269.3,"v":8700},{"d":"2016-06-23","o":272.6,"h":275.7,"l":271.4,"c":272.4,"v":9380},{"d":"2016-06-24","o":263.5,"h":269.7,"l":262.5,"c":269.4,"v":30620},{"d":"2016-06-27","o":265.9,"h":265.9,"l":257.5,"c":260.2,"v":24650},{"d":"2016-06-28","o":263.9,"h":266.8,"l":262.3,"c":265.1,"v":28350},{"d":"2016-06-29","o":267,"h":275.3,"l":267,"c":274.2,"v":15220},{"d":"2016-06-30","o":274.3,"h":278.4,"l":272.1,"c":276.1,"v":19650},{"d":"2016-07-01","o":276.8,"h":282.6,"l":273.5,"c":281.9,"v":21210},{"d":"2016-07-05","o":280,"h":280,"l":271,"c":274.1,"v":10810},{"d":"2016-07-06","o":271.4,"h":274.3,"l":269.7,"c":271.1,"v":7500},{"d":"2016-07-07","o":272.1,"h":276.7,"l":272.1,"c":275.9,"v":7610},{"d":"2016-07-08","o":278.1,"h":280,"l":275,"c":275.9,"v":14330},{"d":"2016-07-11","o":275.7,"h":278.3,"l":275.3,"c":277.7,"v":21400},{"d":"2016-07-12","o":284.8,"h":302.7,"l":280,"c":298,"v":39760},{"d":"2016-07-13","o":298.9,"h":309.1,"l":296.8,"c":306.3,"v":38670},{"d":"2016-07-14","o":308.5,"h":314.2,"l":302.8,"c":306,"v":32530},{"d":"2016-07-15","o":307.5,"h":308.4,"l":300,"c":306.3,"v":19800},{"d":"2016-07-18","o":306,"h":306.6,"l":300.8,"c":305.6,"v":21500},{"d":"2016-07-19","o":303.6,"h":306.5,"l":301,"c":304.9,"v":24020},{"d":"2016-07-20","o":304.3,"h":305.2,"l":300.4,"c":300.6,"v":15940},{"d":"2016-07-21","o":298.9,"h":304.2,"l":298.2,"c":300.8,"v":17610},{"d":"2016-07-22","o":300.8,"h":306.8,"l":298.9,"c":306,"v":27360},{"d":"2016-07-25","o":305.1,"h":305.1,"l":294.9,"c":299.2,"v":92290},{"d":"2016-07-26","o":300,"h":301,"l":297.5,"c":299.4,"v":32220},{"d":"2016-07-27","o":298.7,"h":300.1,"l":285.9,"c":292.6,"v":39700},{"d":"2016-07-28","o":291,"h":295.5,"l":289.2,"c":295.3,"v":33930},{"d":"2016-07-29","o":294.6,"h":299.1,"l":291.3,"c":294.2,"v":39630},{"d":"2016-08-01","o":275,"h":290.5,"l":273.6,"c":284.6,"v":73300},{"d":"2016-08-02","o":285.1,"h":285.1,"l":278.1,"c":278.3,"v":31430},{"d":"2016-08-03","o":278.3,"h":282.6,"l":274.4,"c":282.3,"v":38610},{"d":"2016-08-04","o":282.1,"h":292.7,"l":281.6,"c":286.6,"v":69690},{"d":"2016-08-05","o":289.6,"h":290.6,"l":286.9,"c":290.3,"v":48200},{"d":"2016-08-08","o":290,"h":292.1,"l":285.1,"c":289.2,"v":35970},{"d":"2016-08-09","o":290.4,"h":290.4,"l":286.2,"c":288.7,"v":37150},{"d":"2016-08-10","o":289.2,"h":294.5,"l":286.9,"c":294,"v":49050},{"d":"2016-08-11","o":294,"h":296.6,"l":290.7,"c":296.5,"v":27620},{"d":"2016-08-12","o":296.2,"h":298.1,"l":294.3,"c":298,"v":26540},{"d":"2016-08-15","o":298.8,"h":299.3,"l":295,"c":297.1,"v":53110},{"d":"2016-08-16","o":295.3,"h":298.5,"l":295,"c":297.5,"v":24130},{"d":"2016-08-17","o":297.3,"h":298.2,"l":294.8,"c":296.6,"v":15040},{"d":"2016-08-18","o":295.8,"h":301.2,"l":295.7,"c":300.9,"v":25800},{"d":"2016-08-19","o":300.5,"h":302.8,"l":297.2,"c":299.1,"v":16680},{"d":"2016-08-22","o":290.5,"h":296.7,"l":290.5,"c":296.6,"v":26080},{"d":"2016-08-23","o":296.7,"h":301.6,"l":295.9,"c":297.5,"v":19340},{"d":"2016-08-24","o":300.2,"h":301.1,"l":297.7,"c":301,"v":28530},{"d":"2016-08-25","o":300.1,"h":302,"l":299.5,"c":301.6,"v":14840},{"d":"2016-08-26","o":301.9,"h":303.8,"l":295.6,"c":296.3,"v":10040},{"d":"2016-08-29","o":297.1,"h":299.4,"l":295,"c":297.9,"v":14750},{"d":"2016-08-30","o":297.4,"h":298.9,"l":297.1,"c":298.2,"v":10920},{"d":"2016-08-31","o":297,"h":304.4,"l":297,"c":304.1,"v":28470},{"d":"2016-09-01","o":302.9,"h":305.1,"l":300.4,"c":305.1,"v":22960},{"d":"2016-09-02","o":306.2,"h":307,"l":303.6,"c":305,"v":11730},{"d":"2016-09-06","o":304.9,"h":305.5,"l":301.8,"c":305.3,"v":21920},{"d":"2016-09-07","o":304,"h":310.1,"l":303.2,"c":309.9,"v":25280},{"d":"2016-09-08","o":310.6,"h":312.6,"l":307,"c":308.3,"v":18060},{"d":"2016-09-09","o":305.1,"h":306.8,"l":302.3,"c":303,"v":24070},{"d":"2016-09-12","o":301.3,"h":310.5,"l":300.6,"c":310,"v":23500},{"d":"2016-09-13","o":308.7,"h":310.5,"l":303.5,"c":309.5,"v":23030},{"d":"2016-09-14","o":309.9,"h":312,"l":306.1,"c":310,"v":23000},{"d":"2016-09-15","o":310.8,"h":316.7,"l":309.3,"c":316.1,"v":14610},{"d":"2016-09-16","o":316.2,"h":319.6,"l":313.5,"c":319.1,"v":39130},{"d":"2016-09-19","o":320,"h":320,"l":316.8,"c":318.4,"v":27800},{"d":"2016-09-20","o":320,"h":322.8,"l":316,"c":317.7,"v":23850},{"d":"2016-09-21","o":318.1,"h":319.9,"l":312.5,"c":315,"v":21780},{"d":"2016-09-22","o":317.9,"h":319.5,"l":315,"c":316.6,"v":15890},{"d":"2016-09-23","o":314.8,"h":317.9,"l":313.3,"c":313.3,"v":18640},{"d":"2016-09-26","o":310.7,"h":314.6,"l":305.9,"c":306.3,"v":23380},{"d":"2016-09-27","o":307.2,"h":313.6,"l":305.7,"c":313.2,"v":36540},{"d":"2016-09-28","o":314.5,"h":315,"l":310.1,"c":313.1,"v":15340},{"d":"2016-09-29","o":313.8,"h":315.4,"l":307.8,"c":308,"v":14490},{"d":"2016-09-30","o":308.4,"h":313,"l":306.9,"c":310.9,"v":18140},{"d":"2016-10-03","o":318.5,"h":322.2,"l":313.2,"c":322.2,"v":25560},{"d":"2016-10-04","o":323.8,"h":323.8,"l":311.1,"c":316.3,"v":33010},{"d":"2016-10-05","o":318.1,"h":321,"l":316.3,"c":319.4,"v":18050},{"d":"2016-10-06","o":320,"h":326.5,"l":318.7,"c":324.6,"v":21400},{"d":"2016-10-07","o":326.1,"h":328.3,"l":321.4,"c":322.4,"v":21990},{"d":"2016-10-10","o":321,"h":327,"l":320.5,"c":323,"v":20660},{"d":"2016-10-11","o":323.5,"h":325,"l":314.5,"c":315,"v":20520},{"d":"2016-10-12","o":316,"h":321,"l":315.5,"c":319,"v":19270},{"d":"2016-10-13","o":315.5,"h":317,"l":313,"c":313.5,"v":19700},{"d":"2016-10-14","o":315.5,"h":319.5,"l":314.5,"c":317.5,"v":17110},{"d":"2016-10-17","o":316,"h":317.5,"l":314.5,"c":315.5,"v":11470},{"d":"2016-10-18","o":319,"h":320,"l":315.5,"c":316,"v":9380},{"d":"2016-10-19","o":318,"h":318,"l":313.5,"c":315.5,"v":14630},{"d":"2016-10-20","o":317,"h":317.5,"l":314,"c":316,"v":18440},{"d":"2016-10-21","o":315,"h":319.3,"l":313,"c":318,"v":20840},{"d":"2016-10-24","o":322,"h":322.5,"l":316.8,"c":321,"v":22060},{"d":"2016-10-25","o":321.5,"h":322,"l":314.5,"c":316,"v":21820},{"d":"2016-10-26","o":313.5,"h":321.5,"l":313.5,"c":317,"v":26460},{"d":"2016-10-27","o":319,"h":319,"l":310.5,"c":314.5,"v":17570},{"d":"2016-10-28","o":314,"h":317.8,"l":311,"c":313.5,"v":21090},{"d":"2016-10-31","o":312.5,"h":315.5,"l":311.5,"c":314.5,"v":21030},{"d":"2016-11-01","o":316,"h":316,"l":305,"c":307,"v":22320},{"d":"2016-11-02","o":307,"h":308.5,"l":304,"c":306,"v":23650},{"d":"2016-11-03","o":304.5,"h":309.5,"l":304.5,"c":308,"v":22310},{"d":"2016-11-04","o":309.5,"h":318,"l":309.5,"c":313,"v":25000},{"d":"2016-11-07","o":315.5,"h":322.5,"l":313,"c":321,"v":20260},{"d":"2016-11-08","o":323.5,"h":329,"l":316,"c":322.5,"v":40000},{"d":"2016-11-09","o":316.5,"h":339.5,"l":316.5,"c":334,"v":45150},{"d":"2016-11-10","o":338.5,"h":341.5,"l":331,"c":334,"v":30880},{"d":"2016-11-11","o":336.5,"h":347,"l":334.8,"c":345,"v":63560},{"d":"2016-11-14","o":348.5,"h":349.5,"l":343.5,"c":345,"v":31290},{"d":"2016-11-15","o":343.5,"h":347.3,"l":342.5,"c":345.5,"v":40950},{"d":"2016-11-16","o":343,"h":347,"l":341.5,"c":345,"v":50410},{"d":"2016-11-17","o":347,"h":356.5,"l":343.5,"c":355,"v":41110},{"d":"2016-11-18","o":352,"h":353,"l":347.5,"c":350.5,"v":27810},{"d":"2016-11-21","o":352,"h":353.5,"l":345.5,"c":347.5,"v":31590},{"d":"2016-11-22","o":350,"h":350.5,"l":346.5,"c":347,"v":28450},{"d":"2016-11-23","o":348,"h":350.5,"l":346,"c":349,"v":23110},{"d":"2016-11-25","o":350.5,"h":350.5,"l":348,"c":349.5,"v":18810},{"d":"2016-11-28","o":350,"h":350.8,"l":338.5,"c":339,"v":19270},{"d":"2016-11-29","o":339.5,"h":346.3,"l":339.5,"c":345.5,"v":46380},{"d":"2016-11-30","o":348,"h":348,"l":338.5,"c":339.5,"v":27710},{"d":"2016-12-01","o":340,"h":342.5,"l":332.5,"c":335,"v":52330},{"d":"2016-12-02","o":335.5,"h":336,"l":319.5,"c":322.5,"v":52860},{"d":"2016-12-05","o":325,"h":333.5,"l":323.5,"c":331,"v":23550},{"d":"2016-12-06","o":328,"h":341,"l":327.5,"c":338,"v":37650},{"d":"2016-12-07","o":338.5,"h":338.5,"l":326,"c":326.5,"v":78760},{"d":"2016-12-08","o":328.5,"h":331.5,"l":319,"c":321,"v":95610},{"d":"2016-12-09","o":321.5,"h":326.5,"l":319.5,"c":326,"v":54520},{"d":"2016-12-12","o":324,"h":327,"l":320,"c":323.5,"v":53640},{"d":"2016-12-13","o":322.5,"h":325,"l":319,"c":320,"v":40820},{"d":"2016-12-14","o":318.5,"h":321.5,"l":315,"c":317.5,"v":39100},{"d":"2016-12-15","o":317.5,"h":323,"l":316,"c":320,"v":43210},{"d":"2016-12-16","o":319.5,"h":323.5,"l":317,"c":319,"v":51160},{"d":"2016-12-19","o":322,"h":333,"l":319,"c":332,"v":47700},{"d":"2016-12-20","o":333,"h":337,"l":330.5,"c":334.5,"v":71380},{"d":"2016-12-21","o":337,"h":350,"l":333.5,"c":347,"v":81660},{"d":"2016-12-22","o":346,"h":351.3,"l":345.5,"c":351,"v":88110},{"d":"2016-12-23","o":350,"h":353,"l":346,"c":353,"v":48970},{"d":"2016-12-27","o":354.5,"h":355,"l":352,"c":354.5,"v":34830},{"d":"2016-12-28","o":354.5,"h":355,"l":345,"c":345.5,"v":51140},{"d":"2016-12-29","o":346,"h":347,"l":336.5,"c":342,"v":56190},{"d":"2016-12-30","o":342,"h":343,"l":336,"c":336.5,"v":37800},{"d":"2017-01-03","o":340.5,"h":347.5,"l":339,"c":347.5,"v":76610},{"d":"2017-01-04","o":340,"h":348,"l":340,"c":342,"v":54790},{"d":"2017-01-05","o":342.5,"h":344.5,"l":335,"c":340,"v":44320},{"d":"2017-01-06","o":340.5,"h":343.5,"l":337,"c":338,"v":33670},{"d":"2017-01-09","o":336.5,"h":340.5,"l":332.5,"c":333,"v":41510},{"d":"2017-01-10","o":334,"h":345,"l":333,"c":341.5,"v":70510},{"d":"2017-01-11","o":342,"h":345,"l":340,"c":343,"v":20940},{"d":"2017-01-12","o":342,"h":344,"l":335.5,"c":340,"v":19130},{"d":"2017-01-13","o":342,"h":344,"l":339,"c":342.5,"v":18020},{"d":"2017-01-17","o":341.5,"h":343,"l":338.5,"c":339,"v":18140},{"d":"2017-01-18","o":338.5,"h":339,"l":333,"c":338,"v":25230},{"d":"2017-01-19","o":338,"h":339,"l":335.5,"c":339,"v":21370},{"d":"2017-01-20","o":339.5,"h":344,"l":339,"c":343,"v":32030},{"d":"2017-01-23","o":343.5,"h":349,"l":337,"c":341,"v":50220},{"d":"2017-01-24","o":343.5,"h":346,"l":341.5,"c":343,"v":33070},{"d":"2017-01-25","o":346,"h":346,"l":340.5,"c":341.5,"v":30340},{"d":"2017-01-26","o":342.5,"h":346,"l":341.5,"c":342.5,"v":33860},{"d":"2017-01-27","o":342.5,"h":343,"l":339,"c":340,"v":29990},{"d":"2017-01-30","o":346.5,"h":346.5,"l":337.8,"c":341.5,"v":39140},{"d":"2017-01-31","o":340,"h":341.3,"l":337.5,"c":337.5,"v":45280},{"d":"2017-02-01","o":335,"h":338.5,"l":327,"c":330,"v":88620},{"d":"2017-02-02","o":331,"h":334,"l":328.3,"c":330.5,"v":43760},{"d":"2017-02-03","o":331.5,"h":333,"l":328.5,"c":329,"v":23850},{"d":"2017-02-06","o":327,"h":329.5,"l":326,"c":326.5,"v":24630},{"d":"2017-02-07","o":328.5,"h":329,"l":323.5,"c":325,"v":28060},{"d":"2017-02-08","o":310.5,"h":317.3,"l":308,"c":310.5,"v":1242050},{"d":"2017-02-09","o":310,"h":312.5,"l":309.5,"c":310,"v":268440},{"d":"2017-02-10","o":311.5,"h":315,"l":310,"c":313.5,"v":313170},{"d":"2017-02-13","o":314,"h":315,"l":311,"c":313.5,"v":142010},{"d":"2017-02-14","o":314.5,"h":315,"l":312,"c":314,"v":119610},{"d":"2017-02-15","o":313,"h":315.5,"l":311.5,"c":315,"v":95120},{"d":"2017-02-16","o":313.5,"h":314.5,"l":311,"c":312.5,"v":69120},{"d":"2017-02-17","o":312.5,"h":313.3,"l":310,"c":312,"v":166030},{"d":"2017-02-21","o":312.5,"h":312.5,"l":304.5,"c":308.5,"v":119990},{"d":"2017-02-22","o":308,"h":314,"l":306.5,"c":313.5,"v":154050},{"d":"2017-02-23","o":312.5,"h":314.5,"l":310.5,"c":313.5,"v":127680},{"d":"2017-02-24","o":311,"h":314.5,"l":309.5,"c":314,"v":113650},{"d":"2017-02-27","o":312.5,"h":315,"l":310.3,"c":314.5,"v":177310},{"d":"2017-02-28","o":311.5,"h":315,"l":309.5,"c":313.5,"v":396350},{"d":"2017-03-01","o":315,"h":315.5,"l":293,"c":304,"v":387250},{"d":"2017-03-02","o":302.5,"h":306,"l":297.5,"c":297.5,"v":181200},{"d":"2017-03-03","o":297,"h":298,"l":291,"c":294,"v":263870},{"d":"2017-03-06","o":294,"h":296.5,"l":292,"c":293,"v":112540},{"d":"2017-03-07","o":293,"h":296.5,"l":292.5,"c":294.5,"v":123120},{"d":"2017-03-08","o":295,"h":299,"l":293.5,"c":295.5,"v":105770},{"d":"2017-03-09","o":294.5,"h":299,"l":294,"c":295.5,"v":111800},{"d":"2017-03-10","o":297,"h":302,"l":296.5,"c":301.5,"v":148320},{"d":"2017-03-13","o":301.5,"h":306.5,"l":299.5,"c":304,"v":190910},{"d":"2017-03-14","o":303.5,"h":308.3,"l":302.5,"c":305.5,"v":157570},{"d":"2017-03-15","o":300,"h":303.8,"l":295.5,"c":301,"v":118770},{"d":"2017-03-16","o":301,"h":304,"l":300,"c":302,"v":101500},{"d":"2017-03-17","o":303,"h":307,"l":303,"c":306,"v":175820},{"d":"2017-03-20","o":305.5,"h":311.5,"l":305.5,"c":306,"v":94680},{"d":"2017-03-21","o":307.5,"h":310,"l":301.5,"c":301.5,"v":82810},{"d":"2017-03-22","o":300.5,"h":305,"l":299.5,"c":303,"v":84310},{"d":"2017-03-23","o":304,"h":307,"l":302,"c":302,"v":85390},{"d":"2017-03-24","o":304,"h":309.8,"l":303,"c":308.5,"v":172190},{"d":"2017-03-27","o":303.5,"h":309.5,"l":302.5,"c":308,"v":143720},{"d":"2017-03-28","o":307,"h":307.5,"l":302.5,"c":305.5,"v":131250},{"d":"2017-03-29","o":305.5,"h":310,"l":304,"c":309.5,"v":138350},{"d":"2017-03-30","o":309,"h":312.5,"l":307,"c":311.5,"v":164890},{"d":"2017-03-31","o":312,"h":316,"l":310,"c":314.5,"v":175410},{"d":"2017-04-03","o":318.5,"h":321,"l":315,"c":318.5,"v":242380},{"d":"2017-04-04","o":319,"h":320.5,"l":315.5,"c":315.5,"v":186700},{"d":"2017-04-05","o":317.5,"h":318,"l":308.8,"c":310,"v":122590},{"d":"2017-04-06","o":309.5,"h":310,"l":303.5,"c":308,"v":93210},{"d":"2017-04-07","o":307,"h":309,"l":302.5,"c":303.5,"v":109900},{"d":"2017-04-10","o":305.5,"h":307,"l":301,"c":306.5,"v":78250},{"d":"2017-04-11","o":306,"h":308.5,"l":303.5,"c":307,"v":71220},{"d":"2017-04-12","o":305.5,"h":308.3,"l":301,"c":303,"v":112210},{"d":"2017-04-13","o":303.5,"h":306,"l":299.5,"c":302,"v":109740},{"d":"2017-04-17","o":304.5,"h":307,"l":303,"c":307,"v":58260},{"d":"2017-04-18","o":306,"h":307,"l":302,"c":305,"v":63020},{"d":"2017-04-19","o":305.5,"h":307,"l":302.3,"c":304,"v":72320},{"d":"2017-04-20","o":306,"h":314.5,"l":305,"c":309.5,"v":196330},{"d":"2017-04-21","o":310,"h":312,"l":306,"c":309,"v":98650},{"d":"2017-04-24","o":312,"h":312,"l":304.5,"c":307,"v":142850},{"d":"2017-04-25","o":308.5,"h":313,"l":308.5,"c":310,"v":83650},{"d":"2017-04-26","o":310,"h":314,"l":308.5,"c":312,"v":109180},{"d":"2017-04-27","o":312,"h":312.5,"l":305.5,"c":307,"v":77390},{"d":"2017-04-28","o":307,"h":307,"l":300,"c":303,"v":136810},{"d":"2017-05-01","o":304.5,"h":305.5,"l":297,"c":298,"v":127330},{"d":"2017-05-02","o":297.5,"h":300.5,"l":295.8,"c":300.5,"v":105490},{"d":"2017-05-03","o":298.5,"h":301.6,"l":297.5,"c":301,"v":83200},{"d":"2017-05-04","o":301.5,"h":301.5,"l":293,"c":294,"v":123990},{"d":"2017-05-05","o":294.5,"h":296.3,"l":290,"c":291,"v":130800},{"d":"2017-05-08","o":293,"h":293.7,"l":285,"c":288,"v":189020},{"d":"2017-05-09","o":293,"h":301,"l":287.5,"c":289,"v":306020},{"d":"2017-05-10","o":288,"h":289,"l":274,"c":279.5,"v":281130},{"d":"2017-05-11","o":279.5,"h":280.5,"l":274,"c":275,"v":143980},{"d":"2017-05-12","o":275,"h":275,"l":267,"c":269,"v":200460},{"d":"2017-05-15","o":270,"h":270,"l":259,"c":264.5,"v":256090},{"d":"2017-05-16","o":266,"h":268.5,"l":255,"c":257.5,"v":232590},{"d":"2017-05-17","o":255,"h":256,"l":245.5,"c":246,"v":197090},{"d":"2017-05-18","o":245.5,"h":247.5,"l":243,"c":245,"v":166450},{"d":"2017-05-19","o":244.5,"h":255.5,"l":244.5,"c":253,"v":210990},{"d":"2017-05-22","o":253,"h":256,"l":249,"c":250,"v":187220},{"d":"2017-05-23","o":250.5,"h":253,"l":246,"c":246.5,"v":132680},{"d":"2017-05-24","o":247,"h":247,"l":234.5,"c":235,"v":326090},{"d":"2017-05-25","o":235.5,"h":238.5,"l":231.3,"c":234,"v":274020},{"d":"2017-05-26","o":234.5,"h":252,"l":233.5,"c":247,"v":336130},{"d":"2017-05-30","o":245,"h":246,"l":233,"c":233.5,"v":239330},{"d":"2017-05-31","o":233.5,"h":235.5,"l":223.5,"c":225,"v":360920},{"d":"2017-06-01","o":224,"h":238,"l":223.5,"c":234.5,"v":271100},{"d":"2017-06-02","o":237.5,"h":248.5,"l":237,"c":248,"v":417790},{"d":"2017-06-05","o":246.5,"h":255.8,"l":244.5,"c":250,"v":388440},{"d":"2017-06-06","o":248,"h":250.5,"l":240,"c":244,"v":340420},{"d":"2017-06-07","o":244.5,"h":248,"l":237.5,"c":237.5,"v":266970},{"d":"2017-06-08","o":237,"h":238.5,"l":232,"c":236.5,"v":159840},{"d":"2017-06-09","o":236,"h":238,"l":232.5,"c":233,"v":194660},{"d":"2017-06-12","o":234,"h":237.5,"l":233.3,"c":235,"v":167410},{"d":"2017-06-13","o":236,"h":244,"l":236,"c":242.5,"v":160870},{"d":"2017-06-14","o":245.5,"h":246,"l":241,"c":242,"v":110950},{"d":"2017-06-15","o":240,"h":242.6,"l":237.8,"c":240.5,"v":84120},{"d":"2017-06-16","o":239.5,"h":247,"l":237.5,"c":246.5,"v":185660},{"d":"2017-06-19","o":247,"h":250.5,"l":246.2,"c":247.5,"v":170020},{"d":"2017-06-20","o":245.5,"h":246,"l":232.5,"c":236,"v":257900},{"d":"2017-06-21","o":235.5,"h":236,"l":226,"c":230.5,"v":197040},{"d":"2017-06-22","o":228.5,"h":230.8,"l":221.5,"c":230.5,"v":321670},{"d":"2017-06-23","o":231,"h":237.5,"l":225,"c":236,"v":237640},{"d":"2017-06-26","o":235,"h":237.8,"l":232.5,"c":235.5,"v":159510},{"d":"2017-06-27","o":236,"h":239.5,"l":232,"c":233.5,"v":115980},{"d":"2017-06-28","o":235,"h":242,"l":235,"c":239,"v":139950},{"d":"2017-06-29","o":239,"h":240,"l":233,"c":236.5,"v":103540},{"d":"2017-06-30","o":237,"h":237,"l":226.5,"c":227.5,"v":217320},{"d":"2017-07-03","o":229,"h":233.5,"l":228,"c":232,"v":83710},{"d":"2017-07-05","o":232.5,"h":236,"l":222.5,"c":224.5,"v":189840},{"d":"2017-07-06","o":223,"h":223,"l":214.5,"c":216.5,"v":205590},{"d":"2017-07-07","o":216,"h":222.5,"l":212.5,"c":219.5,"v":146740},{"d":"2017-07-10","o":218.5,"h":220,"l":214.5,"c":215,"v":130360},{"d":"2017-07-11","o":215,"h":224,"l":215,"c":223,"v":107270},{"d":"2017-07-12","o":224,"h":224,"l":212.5,"c":214,"v":159050},{"d":"2017-07-13","o":213,"h":223,"l":213,"c":221.5,"v":97600},{"d":"2017-07-14","o":221,"h":221.3,"l":217.8,"c":219,"v":87650},{"d":"2017-07-17","o":212.5,"h":212.5,"l":196.5,"c":197,"v":624450},{"d":"2017-07-18","o":197,"h":205,"l":197,"c":201,"v":394160},{"d":"2017-07-19","o":199,"h":204.5,"l":198,"c":198.5,"v":333890},{"d":"2017-07-20","o":199.5,"h":210.3,"l":199,"c":206,"v":253180},{"d":"2017-07-21","o":205.5,"h":208.5,"l":201.8,"c":203.5,"v":127590},{"d":"2017-07-24","o":204,"h":208,"l":202.5,"c":205,"v":157580},{"d":"2017-07-25","o":205,"h":210,"l":205,"c":208.5,"v":136120},{"d":"2017-07-26","o":208.5,"h":212,"l":207,"c":210.5,"v":162520},{"d":"2017-07-27","o":211.5,"h":211.5,"l":205,"c":207,"v":188790},{"d":"2017-07-28","o":205.5,"h":207.5,"l":204.5,"c":205,"v":134760},{"d":"2017-07-31","o":206,"h":207,"l":202.5,"c":204,"v":154630},{"d":"2017-08-01","o":204.5,"h":209,"l":203,"c":208,"v":215410},{"d":"2017-08-02","o":158,"h":160.5,"l":151.5,"c":152,"v":1690260},{"d":"2017-08-03","o":152,"h":152.5,"l":148,"c":151,"v":568550},{"d":"2017-08-04","o":156.5,"h":166.5,"l":155,"c":162.5,"v":660150},{"d":"2017-08-07","o":162,"h":164.5,"l":160.5,"c":161,"v":308040},{"d":"2017-08-08","o":161,"h":164.5,"l":161,"c":161.5,"v":235470},{"d":"2017-08-09","o":160,"h":161,"l":154.5,"c":155,"v":246420},{"d":"2017-08-10","o":154.5,"h":155,"l":144,"c":144.5,"v":338510},{"d":"2017-08-11","o":144,"h":145.5,"l":136.5,"c":140.5,"v":363270},{"d":"2017-08-14","o":143,"h":144.5,"l":135,"c":136,"v":317030},{"d":"2017-08-15","o":137,"h":138.5,"l":129,"c":132.5,"v":368590},{"d":"2017-08-16","o":133.5,"h":137.5,"l":131.5,"c":133,"v":257040},{"d":"2017-08-17","o":133,"h":139,"l":131.5,"c":131.5,"v":327340},{"d":"2017-08-18","o":131,"h":132,"l":120.5,"c":130,"v":712040},{"d":"2017-08-21","o":130,"h":131.5,"l":124.3,"c":130.5,"v":405210},{"d":"2017-08-22","o":131.5,"h":134.5,"l":125.3,"c":128.5,"v":299050},{"d":"2017-08-23","o":127.5,"h":128,"l":124,"c":125.5,"v":267030},{"d":"2017-08-24","o":125.5,"h":133.8,"l":125,"c":128,"v":214480},{"d":"2017-08-25","o":129.5,"h":132.5,"l":127.5,"c":129,"v":197590},{"d":"2017-08-28","o":130.5,"h":132.5,"l":127.5,"c":130.5,"v":342320},{"d":"2017-08-29","o":128.5,"h":129.5,"l":124.5,"c":128.5,"v":302580},{"d":"2017-08-30","o":128,"h":135,"l":126.5,"c":134.5,"v":328210},{"d":"2017-08-31","o":134.5,"h":137,"l":132.5,"c":134,"v":236050},{"d":"2017-09-01","o":132,"h":143.5,"l":132,"c":141.5,"v":323210},{"d":"2017-09-05","o":142,"h":145.8,"l":140.5,"c":145,"v":552370},{"d":"2017-09-06","o":145,"h":146,"l":141.5,"c":144,"v":298380},{"d":"2017-09-07","o":144,"h":146,"l":137.3,"c":138,"v":772770},{"d":"2017-09-08","o":135,"h":138.5,"l":130.5,"c":133.5,"v":215520},{"d":"2017-09-11","o":135.5,"h":144,"l":135,"c":141,"v":233000},{"d":"2017-09-12","o":140,"h":145.3,"l":140,"c":142,"v":241690},{"d":"2017-09-13","o":142.5,"h":153.5,"l":141.5,"c":152,"v":364430},{"d":"2017-09-14","o":152,"h":163.5,"l":152,"c":160.5,"v":720000},{"d":"2017-09-15","o":161,"h":171.3,"l":161,"c":169.5,"v":667320},{"d":"2017-09-18","o":172,"h":176.5,"l":162,"c":166.5,"v":418840},{"d":"2017-09-19","o":167,"h":167,"l":155,"c":156.5,"v":390170},{"d":"2017-09-20","o":157.5,"h":162.5,"l":152,"c":153.5,"v":292510},{"d":"2017-09-21","o":154.5,"h":158.5,"l":151,"c":158,"v":259660},{"d":"2017-09-22","o":158,"h":160,"l":154,"c":159,"v":165420},{"d":"2017-09-25","o":157.5,"h":161.5,"l":150.5,"c":151.5,"v":464890},{"d":"2017-09-26","o":152,"h":157.5,"l":151,"c":154,"v":182120},{"d":"2017-09-27","o":155,"h":157.3,"l":150.3,"c":155,"v":216140},{"d":"2017-09-28","o":153.5,"h":153.5,"l":147.5,"c":150,"v":310000},{"d":"2017-09-29","o":148.5,"h":150,"l":142.5,"c":147,"v":338490},{"d":"2017-10-02","o":150,"h":151.5,"l":144.5,"c":147,"v":197130},{"d":"2017-10-03","o":147.5,"h":159.5,"l":147.5,"c":159,"v":329270},{"d":"2017-10-04","o":159,"h":160.5,"l":155,"c":158,"v":139590},{"d":"2017-10-05","o":161,"h":165,"l":156.8,"c":160.5,"v":188070},{"d":"2017-10-06","o":159.5,"h":161.1,"l":151,"c":152,"v":285640},{"d":"2017-10-09","o":152,"h":152,"l":138.3,"c":140,"v":632640},{"d":"2017-10-10","o":141.5,"h":143,"l":136.5,"c":138.5,"v":345010},{"d":"2017-10-11","o":138.5,"h":141.5,"l":135.5,"c":137.5,"v":267210},{"d":"2017-10-12","o":139,"h":139.5,"l":133.5,"c":138.5,"v":227820},{"d":"2017-10-13","o":137.5,"h":140.5,"l":137.5,"c":137.5,"v":112620},{"d":"2017-10-16","o":137,"h":141,"l":136.5,"c":137.5,"v":128420},{"d":"2017-10-17","o":138.5,"h":140,"l":136,"c":137.5,"v":132270},{"d":"2017-10-18","o":137,"h":140.5,"l":135.5,"c":136,"v":250870},{"d":"2017-10-19","o":135.5,"h":143,"l":135,"c":142.5,"v":226610},{"d":"2017-10-20","o":143.5,"h":145.5,"l":139.5,"c":140,"v":206890},{"d":"2017-10-23","o":140,"h":143.5,"l":139.5,"c":141.5,"v":115500},{"d":"2017-10-24","o":141.5,"h":144,"l":140,"c":143,"v":125850},{"d":"2017-10-25","o":146.5,"h":147.5,"l":140,"c":140.5,"v":168780},{"d":"2017-10-26","o":141,"h":149.5,"l":141,"c":147,"v":254050},{"d":"2017-10-27","o":146.5,"h":149.5,"l":143,"c":147.5,"v":159480},{"d":"2017-10-30","o":147,"h":148.5,"l":137.5,"c":139,"v":391480},{"d":"2017-10-31","o":138,"h":143,"l":138,"c":139,"v":230540},{"d":"2017-11-01","o":141,"h":141,"l":131,"c":134.5,"v":373900},{"d":"2017-11-02","o":133,"h":133.5,"l":127,"c":128.5,"v":365350},{"d":"2017-11-03","o":129.5,"h":130.5,"l":118,"c":119,"v":582950},{"d":"2017-11-06","o":120.5,"h":123.5,"l":114.5,"c":122,"v":663660},{"d":"2017-11-07","o":118.5,"h":129,"l":112.5,"c":123,"v":839630},{"d":"2017-11-08","o":120.5,"h":122.5,"l":116.5,"c":118,"v":451700},{"d":"2017-11-09","o":117.5,"h":120,"l":113.5,"c":114,"v":452550},{"d":"2017-11-10","o":114.5,"h":116,"l":109,"c":110,"v":407950},{"d":"2017-11-13","o":111.5,"h":117,"l":108,"c":116.5,"v":407100},{"d":"2017-11-14","o":118,"h":122.5,"l":115,"c":122,"v":324290},{"d":"2017-11-15","o":122.5,"h":127,"l":119,"c":125.5,"v":361790},{"d":"2017-11-16","o":126,"h":129.5,"l":123,"c":124.5,"v":267500},{"d":"2017-11-17","o":125,"h":131.5,"l":124,"c":129.5,"v":287610},{"d":"2017-11-20","o":128,"h":129,"l":123,"c":127.5,"v":204280},{"d":"2017-11-21","o":128.5,"h":129.5,"l":125,"c":127,"v":162450},{"d":"2017-11-22","o":126,"h":133.3,"l":125,"c":132,"v":250120},{"d":"2017-11-24","o":131,"h":140.5,"l":131,"c":138.5,"v":173950},{"d":"2017-11-27","o":140,"h":150,"l":139.3,"c":149,"v":400000},{"d":"2017-11-28","o":149.5,"h":164,"l":144,"c":161.5,"v":753520},{"d":"2017-11-29","o":163,"h":164,"l":150,"c":154,"v":424100},{"d":"2017-11-30","o":156.5,"h":156.5,"l":140.5,"c":142.5,"v":527770},{"d":"2017-12-01","o":140.5,"h":143,"l":136.4,"c":140,"v":226440},{"d":"2017-12-04","o":141.5,"h":146.5,"l":140.5,"c":143,"v":221850},{"d":"2017-12-05","o":146.5,"h":149,"l":143,"c":144.5,"v":316770},{"d":"2017-12-06","o":149,"h":150,"l":141.5,"c":142.5,"v":382790},{"d":"2017-12-07","o":141.5,"h":145,"l":140.5,"c":143.5,"v":193120},{"d":"2017-12-08","o":144,"h":147,"l":142,"c":146.5,"v":190000},{"d":"2017-12-11","o":146,"h":154.5,"l":146,"c":152.5,"v":313200},{"d":"2017-12-12","o":156.5,"h":160,"l":151.5,"c":152.5,"v":330880},{"d":"2017-12-13","o":153.5,"h":153.5,"l":146.3,"c":151.5,"v":269580},{"d":"2017-12-14","o":152,"h":158,"l":152,"c":158,"v":238410},{"d":"2017-12-15","o":157.5,"h":159,"l":149,"c":151,"v":441260},{"d":"2017-12-18","o":151,"h":154,"l":143.5,"c":152.5,"v":366880},{"d":"2017-12-19","o":152.5,"h":153.5,"l":150,"c":152.5,"v":149760},{"d":"2017-12-20","o":153,"h":153,"l":148,"c":148.5,"v":226090},{"d":"2017-12-21","o":151,"h":156,"l":150.5,"c":154,"v":286730},{"d":"2017-12-22","o":154,"h":155,"l":147,"c":149,"v":264500},{"d":"2017-12-26","o":148,"h":149.5,"l":141.3,"c":144,"v":350120},{"d":"2017-12-27","o":143.5,"h":144,"l":140,"c":141,"v":201980},{"d":"2017-12-28","o":140.5,"h":149,"l":140,"c":148.5,"v":250610},{"d":"2017-12-29","o":148.5,"h":154.3,"l":147.5,"c":151,"v":265340},{"d":"2018-01-02","o":152,"h":156.5,"l":149,"c":154,"v":225720},{"d":"2018-01-03","o":154.5,"h":155,"l":149,"c":150,"v":163100},{"d":"2018-01-04","o":150,"h":151,"l":143.5,"c":144.5,"v":214100},{"d":"2018-01-05","o":145,"h":145.6,"l":140.5,"c":141,"v":200900},{"d":"2018-01-08","o":143,"h":143.5,"l":136.5,"c":138,"v":234740},{"d":"2018-01-09","o":137.5,"h":140,"l":135.5,"c":139,"v":200480},{"d":"2018-01-10","o":136,"h":142.5,"l":135.5,"c":139.5,"v":268220},{"d":"2018-01-11","o":139,"h":141.5,"l":137.5,"c":141,"v":214900},{"d":"2018-01-12","o":141.5,"h":147,"l":139.5,"c":144.5,"v":465680},{"d":"2018-01-16","o":145,"h":146,"l":136.1,"c":136.5,"v":226280},{"d":"2018-01-17","o":137,"h":139.5,"l":136.6,"c":137.5,"v":102380},{"d":"2018-01-18","o":137.5,"h":138,"l":133.5,"c":134,"v":196820},{"d":"2018-01-19","o":133.5,"h":134.5,"l":131,"c":132,"v":131460},{"d":"2018-01-22","o":132.5,"h":134,"l":130.5,"c":132.5,"v":198140},{"d":"2018-01-23","o":133.5,"h":137,"l":131.5,"c":134,"v":173450},{"d":"2018-01-24","o":134,"h":136.5,"l":131,"c":132,"v":172480},{"d":"2018-01-25","o":132.5,"h":133,"l":130,"c":131.5,"v":117590},{"d":"2018-01-26","o":131.5,"h":132,"l":124,"c":128.5,"v":357500},{"d":"2018-01-29","o":128,"h":129.5,"l":126.5,"c":128.5,"v":204520},{"d":"2018-01-30","o":127.5,"h":128.5,"l":125,"c":126,"v":249470},{"d":"2018-01-31","o":126,"h":128.5,"l":125.5,"c":128,"v":119060},{"d":"2018-02-01","o":128,"h":136,"l":126.5,"c":135,"v":218650},{"d":"2018-02-02","o":135,"h":142.3,"l":133.5,"c":139.5,"v":268130},{"d":"2018-02-05","o":138,"h":139,"l":132,"c":133.5,"v":162360},{"d":"2018-02-06","o":130,"h":138,"l":128,"c":137.5,"v":192720},{"d":"2018-02-07","o":137.5,"h":144,"l":137,"c":142,"v":273160},{"d":"2018-02-08","o":143,"h":143,"l":136.3,"c":137.5,"v":156420},{"d":"2018-02-09","o":137,"h":138,"l":129,"c":134.5,"v":210150},{"d":"2018-02-12","o":136.5,"h":143.3,"l":134,"c":139,"v":172730},{"d":"2018-02-13","o":139,"h":141,"l":135.5,"c":138.5,"v":185900},{"d":"2018-02-14","o":137,"h":145,"l":137,"c":142.5,"v":198100},{"d":"2018-02-15","o":144,"h":148.8,"l":142.3,"c":146.5,"v":214560},{"d":"2018-02-16","o":146.5,"h":149,"l":143,"c":144,"v":143300},{"d":"2018-02-20","o":146.5,"h":150,"l":143.1,"c":145,"v":200230},{"d":"2018-02-21","o":145,"h":148.5,"l":143.5,"c":144,"v":116410},{"d":"2018-02-22","o":145,"h":149,"l":142.5,"c":143,"v":146280},{"d":"2018-02-23","o":145.5,"h":149,"l":143,"c":148.5,"v":182690},{"d":"2018-02-26","o":148.5,"h":159,"l":148.5,"c":154.5,"v":367410},{"d":"2018-02-27","o":154.5,"h":158.8,"l":152.1,"c":157.5,"v":216740},{"d":"2018-02-28","o":158,"h":158.8,"l":148.5,"c":150,"v":374410},{"d":"2018-03-01","o":159.5,"h":160,"l":145,"c":147.5,"v":373940},{"d":"2018-03-02","o":147,"h":158.5,"l":145,"c":157.5,"v":326980},{"d":"2018-03-05","o":158,"h":160,"l":155.5,"c":157.5,"v":216040},{"d":"2018-03-06","o":158,"h":160.8,"l":153,"c":159.5,"v":171170},{"d":"2018-03-07","o":159,"h":159.8,"l":152.5,"c":157,"v":138550},{"d":"2018-03-08","o":156,"h":160,"l":155,"c":155.5,"v":127630},{"d":"2018-03-09","o":154,"h":158.5,"l":153,"c":157,"v":137710},{"d":"2018-03-12","o":157,"h":158.3,"l":154.5,"c":156.5,"v":112920},{"d":"2018-03-13","o":157,"h":158.5,"l":146.5,"c":147.5,"v":220640},{"d":"2018-03-14","o":149,"h":151.3,"l":147,"c":150.5,"v":106130},{"d":"2018-03-15","o":150.5,"h":151.5,"l":146.5,"c":147.5,"v":105290},{"d":"2018-03-16","o":148,"h":148,"l":140,"c":142,"v":236330},{"d":"2018-03-19","o":142,"h":142,"l":137.5,"c":141.5,"v":198800},{"d":"2018-03-20","o":142,"h":145,"l":139.5,"c":140.5,"v":114520},{"d":"2018-03-21","o":139.5,"h":146,"l":139.5,"c":141.5,"v":100950},{"d":"2018-03-22","o":139.5,"h":143,"l":135.8,"c":138,"v":141450},{"d":"2018-03-23","o":138.5,"h":143,"l":138,"c":139,"v":147320},{"d":"2018-03-26","o":141,"h":141.5,"l":137.5,"c":139.5,"v":94660},{"d":"2018-03-27","o":140.5,"h":141,"l":135.5,"c":136,"v":139200},{"d":"2018-03-28","o":136.5,"h":141,"l":134.5,"c":135,"v":128980},{"d":"2018-03-29","o":136,"h":142.5,"l":136,"c":140.5,"v":143150},{"d":"2018-04-02","o":139.5,"h":146,"l":139.5,"c":141.5,"v":186410},{"d":"2018-04-03","o":142,"h":153.3,"l":142,"c":152.5,"v":241240},{"d":"2018-04-04","o":150,"h":158,"l":148,"c":154,"v":290280},{"d":"2018-04-05","o":156,"h":164,"l":153.5,"c":163.5,"v":289370},{"d":"2018-04-06","o":162,"h":168,"l":161,"c":164.5,"v":230900},{"d":"2018-04-09","o":166,"h":168.5,"l":164.5,"c":164.5,"v":142460},{"d":"2018-04-10","o":166,"h":170,"l":165,"c":168,"v":157950},{"d":"2018-04-11","o":167,"h":170,"l":166.5,"c":167,"v":97330},{"d":"2018-04-12","o":167.5,"h":169,"l":164,"c":165,"v":89500},{"d":"2018-04-13","o":165.5,"h":170,"l":163,"c":169.5,"v":109090},{"d":"2018-04-16","o":171.5,"h":175.5,"l":168.5,"c":171.5,"v":182970},{"d":"2018-04-17","o":174,"h":177,"l":171.5,"c":174,"v":154720},{"d":"2018-04-18","o":175.5,"h":178.5,"l":172,"c":175.5,"v":147010},{"d":"2018-04-19","o":176.5,"h":179.5,"l":171.5,"c":172.5,"v":158750},{"d":"2018-04-20","o":173.5,"h":175,"l":167.5,"c":170,"v":212850},{"d":"2018-04-23","o":170,"h":175.5,"l":169,"c":171.5,"v":120090},{"d":"2018-04-24","o":173,"h":173,"l":168,"c":172,"v":103050},{"d":"2018-04-25","o":172,"h":173,"l":169,"c":172.5,"v":121010},{"d":"2018-04-26","o":172.5,"h":175,"l":171,"c":172,"v":87380},{"d":"2018-04-27","o":172,"h":176,"l":170,"c":172,"v":116300},{"d":"2018-04-30","o":172.5,"h":175.2,"l":171.5,"c":174.5,"v":107580},{"d":"2018-05-01","o":174,"h":176,"l":163,"c":164,"v":202360},{"d":"2018-05-02","o":164.5,"h":168.5,"l":163.5,"c":165,"v":91860},{"d":"2018-05-03","o":165,"h":167.5,"l":162.5,"c":165.5,"v":147420},{"d":"2018-05-04","o":165.5,"h":168,"l":161.5,"c":163,"v":159060},{"d":"2018-05-07","o":164.5,"h":174,"l":163.5,"c":172,"v":256290},{"d":"2018-05-08","o":176,"h":176,"l":165,"c":168,"v":472460},{"d":"2018-05-09","o":167.5,"h":168.5,"l":159,"c":160.5,"v":226480},{"d":"2018-05-10","o":161.5,"h":168.5,"l":161.5,"c":164.5,"v":173020},{"d":"2018-05-11","o":165,"h":166,"l":161,"c":163,"v":108460},{"d":"2018-05-14","o":163.5,"h":166.5,"l":163.5,"c":164,"v":97180},{"d":"2018-05-15","o":164,"h":167,"l":163,"c":165.5,"v":92010},{"d":"2018-05-16","o":165,"h":167.5,"l":164.1,"c":166,"v":79340},{"d":"2018-05-17","o":167,"h":170,"l":163.5,"c":166,"v":85280},{"d":"2018-05-18","o":166,"h":167,"l":159.5,"c":161,"v":146830},{"d":"2018-05-21","o":161,"h":162.5,"l":158.5,"c":160.5,"v":140130},{"d":"2018-05-22","o":161,"h":162,"l":155.5,"c":156,"v":165900},{"d":"2018-05-23","o":156,"h":157.3,"l":151,"c":152,"v":159920},{"d":"2018-05-24","o":152,"h":155,"l":150.5,"c":152.5,"v":214310},{"d":"2018-05-25","o":152.5,"h":155.3,"l":149,"c":150.5,"v":143570},{"d":"2018-05-29","o":150,"h":150,"l":143.5,"c":144.5,"v":235420},{"d":"2018-05-30","o":145,"h":149.5,"l":144,"c":148.5,"v":131880},{"d":"2018-05-31","o":148.5,"h":149.5,"l":146.5,"c":148,"v":100790},{"d":"2018-06-01","o":148.5,"h":149.5,"l":146,"c":148,"v":92730},{"d":"2018-06-04","o":147.5,"h":149,"l":144,"c":145.5,"v":140940},{"d":"2018-06-05","o":145.5,"h":149.8,"l":144.5,"c":147.5,"v":133760},{"d":"2018-06-06","o":147,"h":147.5,"l":144.5,"c":147,"v":140000},{"d":"2018-06-07","o":147,"h":148.8,"l":145,"c":146.5,"v":124750},{"d":"2018-06-08","o":145,"h":145.8,"l":142.5,"c":144.5,"v":136390},{"d":"2018-06-11","o":144.5,"h":151.3,"l":144.5,"c":149.5,"v":159290},{"d":"2018-06-12","o":149.5,"h":157,"l":148,"c":156.5,"v":159480},{"d":"2018-06-13","o":159.5,"h":159.5,"l":153.8,"c":154.5,"v":104420},{"d":"2018-06-14","o":154.5,"h":158,"l":153.5,"c":157.5,"v":129580},{"d":"2018-06-15","o":157.5,"h":158,"l":154.3,"c":156,"v":145090},{"d":"2018-06-18","o":155.5,"h":161,"l":155,"c":160,"v":140340},{"d":"2018-06-19","o":159,"h":162.5,"l":156.8,"c":162.5,"v":98350},{"d":"2018-06-20","o":164.5,"h":167.3,"l":160,"c":166,"v":160720},{"d":"2018-06-21","o":169,"h":175.5,"l":167,"c":172,"v":240330},{"d":"2018-06-22","o":172.5,"h":174,"l":164.5,"c":166,"v":228610},{"d":"2018-06-25","o":166,"h":167,"l":162,"c":165,"v":144680},{"d":"2018-06-26","o":165,"h":165.4,"l":157.5,"c":158.5,"v":219450},{"d":"2018-06-27","o":158.5,"h":163,"l":155,"c":156,"v":133010},{"d":"2018-06-28","o":156.5,"h":162,"l":156.5,"c":161.5,"v":108890},{"d":"2018-06-29","o":162,"h":162,"l":158,"c":159,"v":99900},{"d":"2018-07-02","o":158.5,"h":159,"l":155.5,"c":157.5,"v":115880},{"d":"2018-07-03","o":159.5,"h":159.5,"l":155.8,"c":158.5,"v":72930},{"d":"2018-07-05","o":160,"h":168.5,"l":160,"c":168,"v":162350},{"d":"2018-07-06","o":167.5,"h":174.5,"l":166.8,"c":173,"v":172980},{"d":"2018-07-09","o":173.5,"h":176,"l":169.5,"c":171.5,"v":149400},{"d":"2018-07-10","o":173,"h":174,"l":170,"c":173.5,"v":89690},{"d":"2018-07-11","o":173.5,"h":178.5,"l":171.1,"c":174,"v":172050},{"d":"2018-07-12","o":174,"h":176,"l":169,"c":170,"v":189880},{"d":"2018-07-13","o":170.5,"h":171.5,"l":165.2,"c":170.5,"v":144260},{"d":"2018-07-16","o":171.5,"h":172,"l":165,"c":167,"v":126990},{"d":"2018-07-17","o":167.5,"h":171,"l":165.5,"c":168.5,"v":104280},{"d":"2018-07-18","o":166.5,"h":168,"l":161,"c":163.5,"v":144300},{"d":"2018-07-19","o":162.5,"h":167.5,"l":157.5,"c":164.5,"v":161350},{"d":"2018-07-20","o":164,"h":164.5,"l":159,"c":159.5,"v":129990},{"d":"2018-07-23","o":158.5,"h":160,"l":152.5,"c":155.5,"v":247950},{"d":"2018-07-24","o":155,"h":157,"l":153,"c":155,"v":160760},{"d":"2018-07-25","o":155.5,"h":156.8,"l":152,"c":152.5,"v":140820},{"d":"2018-07-26","o":153,"h":159.3,"l":152.5,"c":157,"v":127920},{"d":"2018-07-27","o":157.5,"h":159.5,"l":153.7,"c":157,"v":108880},{"d":"2018-07-30","o":155.5,"h":156,"l":152.5,"c":153.5,"v":115830},{"d":"2018-07-31","o":154.5,"h":168,"l":154.5,"c":163,"v":367720},{"d":"2018-08-01","o":167,"h":168,"l":155,"c":160.5,"v":430660},{"d":"2018-08-02","o":158.5,"h":168.5,"l":156.5,"c":165.5,"v":321110},{"d":"2018-08-03","o":158.5,"h":175,"l":156.5,"c":171.5,"v":305390},{"d":"2018-08-06","o":171.5,"h":177,"l":169.5,"c":173,"v":208670},{"d":"2018-08-07","o":174,"h":179.5,"l":171.5,"c":172,"v":216650},{"d":"2018-08-08","o":171.5,"h":176.3,"l":170,"c":175,"v":255410},{"d":"2018-08-09","o":175.5,"h":183.5,"l":167,"c":169,"v":449790},{"d":"2018-08-10","o":168.5,"h":175,"l":165.5,"c":174.5,"v":185110},{"d":"2018-08-13","o":173.5,"h":177.3,"l":172.5,"c":174.5,"v":130090},{"d":"2018-08-14","o":175.5,"h":178,"l":172.7,"c":175,"v":182090},{"d":"2018-08-15","o":174.5,"h":178.8,"l":173,"c":177,"v":229810},{"d":"2018-08-16","o":173,"h":184.5,"l":172,"c":181,"v":384410},{"d":"2018-08-17","o":180.5,"h":188,"l":179.8,"c":183.5,"v":195710},{"d":"2018-08-20","o":184.5,"h":187,"l":181,"c":185.5,"v":172320},{"d":"2018-08-21","o":186,"h":193.3,"l":186,"c":188.5,"v":151200},{"d":"2018-08-22","o":188.5,"h":195.5,"l":187,"c":190,"v":162130},{"d":"2018-08-23","o":190,"h":192.5,"l":185.1,"c":192,"v":108940},{"d":"2018-08-24","o":191.5,"h":194,"l":190,"c":191.5,"v":130100},{"d":"2018-08-27","o":191.5,"h":192.3,"l":187,"c":187,"v":148640},{"d":"2018-08-28","o":187,"h":192,"l":185,"c":191.5,"v":119930},{"d":"2018-08-29","o":191,"h":192.5,"l":189.5,"c":189.5,"v":90170},{"d":"2018-08-30","o":188.5,"h":190,"l":186.5,"c":188,"v":79480},{"d":"2018-08-31","o":187.5,"h":191,"l":185,"c":190.5,"v":125660},{"d":"2018-09-04","o":190.5,"h":193.5,"l":189,"c":192.5,"v":170950},{"d":"2018-09-05","o":192,"h":204.5,"l":186.7,"c":193,"v":404790},{"d":"2018-09-06","o":194.5,"h":200,"l":192.5,"c":197.5,"v":216100},{"d":"2018-09-07","o":195,"h":202,"l":194.5,"c":199,"v":243790},{"d":"2018-09-10","o":199.5,"h":201.5,"l":195,"c":199,"v":150240},{"d":"2018-09-11","o":200,"h":201,"l":194.5,"c":198,"v":145170},{"d":"2018-09-12","o":197,"h":201.5,"l":196,"c":200.5,"v":108130},{"d":"2018-09-13","o":200.5,"h":201.5,"l":198,"c":201,"v":73710},{"d":"2018-09-14","o":210,"h":213,"l":197,"c":198,"v":518430},{"d":"2018-09-17","o":197.5,"h":200.5,"l":191.5,"c":199.5,"v":230280},{"d":"2018-09-18","o":199,"h":206.5,"l":197,"c":200,"v":173360},{"d":"2018-09-19","o":202,"h":207,"l":199.5,"c":206.5,"v":263760},{"d":"2018-09-20","o":209.5,"h":209.5,"l":205.5,"c":207.5,"v":139900},{"d":"2018-09-21","o":208,"h":214.5,"l":207,"c":213.5,"v":321810},{"d":"2018-09-24","o":199,"h":207,"l":197,"c":204,"v":217500},{"d":"2018-09-25","o":204,"h":204,"l":194.5,"c":199,"v":228990},{"d":"2018-09-26","o":198.5,"h":203.5,"l":197.5,"c":201.5,"v":154910},{"d":"2018-09-27","o":201,"h":206,"l":200.5,"c":204.5,"v":157370},{"d":"2018-09-28","o":204,"h":206,"l":202,"c":205,"v":182700},{"d":"2018-10-01","o":205.4,"h":206,"l":197.5,"c":198.6,"v":193970},{"d":"2018-10-02","o":198,"h":201.5,"l":195.3,"c":197.6,"v":219010},{"d":"2018-10-03","o":198,"h":202.7,"l":196.1,"c":200.9,"v":185490},{"d":"2018-10-04","o":199.6,"h":202.5,"l":197.4,"c":199.7,"v":137890},{"d":"2018-10-05","o":200,"h":201.1,"l":194.8,"c":197,"v":156670},{"d":"2018-10-08","o":195.3,"h":198.6,"l":191.7,"c":196,"v":156750},{"d":"2018-10-09","o":196.3,"h":198.5,"l":195.4,"c":196.1,"v":99830},{"d":"2018-10-10","o":196.5,"h":199.3,"l":187,"c":187.5,"v":175870},{"d":"2018-10-11","o":185.5,"h":188.4,"l":184,"c":184.1,"v":153580},{"d":"2018-10-12","o":186.4,"h":189.6,"l":185,"c":188.6,"v":205140},{"d":"2018-10-15","o":188.4,"h":193.2,"l":186.3,"c":192.7,"v":157730},{"d":"2018-10-16","o":194.1,"h":201.6,"l":193.7,"c":201.5,"v":245130},{"d":"2018-10-17","o":200,"h":203,"l":197.3,"c":198.1,"v":167600},{"d":"2018-10-18","o":196.5,"h":199.5,"l":194.4,"c":196.4,"v":160920},{"d":"2018-10-19","o":197.7,"h":203.6,"l":196.5,"c":198.1,"v":152800},{"d":"2018-10-22","o":199.2,"h":202.6,"l":197.7,"c":198,"v":192610},{"d":"2018-10-23","o":195.4,"h":197.6,"l":192.9,"c":197,"v":118060},{"d":"2018-10-24","o":194.6,"h":195.4,"l":178.3,"c":178.3,"v":365260},{"d":"2018-10-25","o":179.9,"h":188.1,"l":179.2,"c":187.1,"v":224330},{"d":"2018-10-26","o":184.7,"h":185,"l":174.2,"c":178.3,"v":258180},{"d":"2018-10-29","o":180.7,"h":189.7,"l":180.6,"c":187.2,"v":154460},{"d":"2018-10-30","o":186.8,"h":192.4,"l":186.7,"c":192.4,"v":172860},{"d":"2018-10-31","o":196,"h":196.3,"l":190.8,"c":192.6,"v":125470},{"d":"2018-11-01","o":192.6,"h":193.1,"l":188,"c":192.4,"v":129210},{"d":"2018-11-02","o":193.5,"h":198.8,"l":186.4,"c":190,"v":142950},{"d":"2018-11-05","o":190.8,"h":192.4,"l":189.8,"c":191.8,"v":151860},{"d":"2018-11-06","o":190.7,"h":192.1,"l":184,"c":184.2,"v":184620},{"d":"2018-11-07","o":185,"h":185,"l":178.8,"c":183.8,"v":351590},{"d":"2018-11-08","o":184.3,"h":189.2,"l":180.1,"c":181.3,"v":161620},{"d":"2018-11-09","o":174,"h":178.4,"l":149.7,"c":156.6,"v":680440},{"d":"2018-11-12","o":157.1,"h":158.6,"l":151.8,"c":151.9,"v":240940},{"d":"2018-11-13","o":151,"h":156.4,"l":151,"c":155.4,"v":206470},{"d":"2018-11-14","o":155.8,"h":159,"l":155.5,"c":156.8,"v":171320},{"d":"2018-11-15","o":155,"h":155.1,"l":147.4,"c":147.4,"v":216600},{"d":"2018-11-16","o":146.5,"h":147.5,"l":139.9,"c":140.5,"v":250520},{"d":"2018-11-19","o":140.5,"h":143,"l":132,"c":134.9,"v":297350},{"d":"2018-11-20","o":132.2,"h":137.1,"l":130.4,"c":132.9,"v":307730},{"d":"2018-11-21","o":134.2,"h":142.5,"l":133.8,"c":139.4,"v":163190},{"d":"2018-11-23","o":138.5,"h":140.6,"l":134.2,"c":138.8,"v":85920},{"d":"2018-11-26","o":140,"h":142.4,"l":138,"c":141.6,"v":175450},{"d":"2018-11-27","o":141.3,"h":141.5,"l":134.4,"c":134.5,"v":175540},{"d":"2018-11-28","o":134.5,"h":139.1,"l":134,"c":138.4,"v":140640},{"d":"2018-11-29","o":137.5,"h":142.5,"l":137.4,"c":139.6,"v":106160},{"d":"2018-11-30","o":140.2,"h":141.3,"l":134.7,"c":136.5,"v":144510},{"d":"2018-12-03","o":138.5,"h":144.9,"l":136,"c":142.2,"v":199580},{"d":"2018-12-04","o":141.5,"h":145.7,"l":141,"c":142.6,"v":141360},{"d":"2018-12-06","o":141,"h":146.6,"l":139.3,"c":146.3,"v":170820},{"d":"2018-12-07","o":144.5,"h":147,"l":141.3,"c":142.7,"v":98030},{"d":"2018-12-10","o":142.4,"h":144.5,"l":136.8,"c":143,"v":119660},{"d":"2018-12-11","o":144.9,"h":152.3,"l":144.9,"c":151.2,"v":202540},{"d":"2018-12-12","o":152.6,"h":154.4,"l":150.5,"c":152.7,"v":180790},{"d":"2018-12-13","o":153.3,"h":154,"l":146.1,"c":148.6,"v":108670},{"d":"2018-12-14","o":147.1,"h":149.8,"l":144.5,"c":145.1,"v":77770},{"d":"2018-12-17","o":144.7,"h":147.9,"l":140,"c":140.7,"v":102240},{"d":"2018-12-18","o":141.9,"h":144.5,"l":137.1,"c":139.6,"v":120350},{"d":"2018-12-19","o":139.6,"h":140.7,"l":132.8,"c":133.7,"v":135500},{"d":"2018-12-20","o":133.8,"h":137,"l":126.6,"c":129.8,"v":149580},{"d":"2018-12-21","o":130.7,"h":132,"l":123.1,"c":123.4,"v":165330},{"d":"2018-12-24","o":122.8,"h":125.4,"l":120.6,"c":122.6,"v":86140},{"d":"2018-12-26","o":123.5,"h":127.6,"l":119.4,"c":126.8,"v":157410},{"d":"2018-12-27","o":124.3,"h":125,"l":116.6,"c":122,"v":177770},{"d":"2018-12-28","o":122.5,"h":126.5,"l":120.2,"c":124.2,"v":166810},{"d":"2018-12-31","o":125,"h":127.2,"l":119.1,"c":122.8,"v":124680},{"d":"2019-01-02","o":120.1,"h":130.8,"l":119,"c":128.9,"v":137490},{"d":"2019-01-03","o":128,"h":135.4,"l":126.3,"c":130.6,"v":139240},{"d":"2019-01-04","o":132.2,"h":136.9,"l":130.2,"c":135.4,"v":102500},{"d":"2019-01-07","o":135.5,"h":142.6,"l":133.7,"c":141.2,"v":111920},{"d":"2019-01-08","o":142.1,"h":147,"l":140.9,"c":145.7,"v":112270},{"d":"2019-01-09","o":147.4,"h":147.5,"l":138.9,"c":139.5,"v":144360},{"d":"2019-01-10","o":138,"h":139.2,"l":134.5,"c":137.3,"v":97650},{"d":"2019-01-11","o":137.6,"h":140.8,"l":136.1,"c":140.3,"v":57860},{"d":"2019-01-14","o":139.8,"h":142.6,"l":138,"c":141.3,"v":141420},{"d":"2019-01-15","o":141.8,"h":144.5,"l":139.7,"c":143.1,"v":64660},{"d":"2019-01-16","o":142.9,"h":146,"l":140.4,"c":141,"v":96010},{"d":"2019-01-17","o":140.9,"h":144.6,"l":140.9,"c":141.1,"v":82830},{"d":"2019-01-18","o":141.6,"h":145.6,"l":141.6,"c":144.6,"v":95380},{"d":"2019-01-22","o":140.1,"h":140.3,"l":134,"c":135.1,"v":159530},{"d":"2019-01-23","o":135.9,"h":144,"l":135.7,"c":137.9,"v":148060},{"d":"2019-01-24","o":138.1,"h":142.7,"l":137.4,"c":142.5,"v":59340},{"d":"2019-01-25","o":143.9,"h":145,"l":139.2,"c":140.1,"v":77260},{"d":"2019-01-28","o":139.7,"h":141.7,"l":138.8,"c":140.1,"v":68900},{"d":"2019-01-29","o":140.6,"h":143.2,"l":140,"c":141.9,"v":62070},{"d":"2019-01-30","o":143.5,"h":143.5,"l":139.4,"c":141.2,"v":54600},{"d":"2019-01-31","o":141.8,"h":146.9,"l":141.7,"c":146.5,"v":90580},{"d":"2019-02-01","o":145.2,"h":145.2,"l":139.6,"c":141.9,"v":126890},{"d":"2019-02-04","o":141.7,"h":144.6,"l":140.2,"c":143.5,"v":85880},{"d":"2019-02-05","o":143.5,"h":145.9,"l":138.9,"c":140.7,"v":118450},{"d":"2019-02-06","o":139.9,"h":141,"l":137.5,"c":137.9,"v":101950},{"d":"2019-02-07","o":136.7,"h":137.5,"l":132.2,"c":133.2,"v":149490},{"d":"2019-02-08","o":132.8,"h":137.4,"l":132.8,"c":137.2,"v":63430},{"d":"2019-02-11","o":137.4,"h":137.9,"l":129.8,"c":131.7,"v":169630},{"d":"2019-02-12","o":132,"h":133.6,"l":128.2,"c":132.6,"v":230240},{"d":"2019-02-13","o":133,"h":135.1,"l":131.5,"c":135.1,"v":151530},{"d":"2019-02-14","o":134.4,"h":140,"l":133.6,"c":136.5,"v":117350},{"d":"2019-02-15","o":137.3,"h":141.4,"l":136.5,"c":137.9,"v":101730},{"d":"2019-02-19","o":137.2,"h":138.6,"l":131.8,"c":132,"v":204920},{"d":"2019-02-20","o":133.2,"h":138.8,"l":132.5,"c":136.7,"v":177160},{"d":"2019-02-21","o":136.5,"h":138.9,"l":135.7,"c":137,"v":73300},{"d":"2019-02-22","o":138.4,"h":143.2,"l":137.6,"c":138.7,"v":100200},{"d":"2019-02-25","o":140.2,"h":141.6,"l":136.4,"c":136.4,"v":135890},{"d":"2019-02-26","o":136.4,"h":137.9,"l":130.8,"c":135.6,"v":194300},{"d":"2019-02-27","o":135.5,"h":140.5,"l":134.6,"c":138.7,"v":139030},{"d":"2019-02-28","o":139.2,"h":143.8,"l":138.8,"c":140.3,"v":217350},{"d":"2019-03-01","o":156.6,"h":165,"l":152,"c":160,"v":1004580},{"d":"2019-03-04","o":161.1,"h":161.5,"l":150.6,"c":155,"v":346070},{"d":"2019-03-05","o":156.5,"h":158.9,"l":152.5,"c":156.2,"v":211250},{"d":"2019-03-06","o":156.3,"h":157.5,"l":150.7,"c":151.3,"v":157150},{"d":"2019-03-07","o":151.3,"h":151.9,"l":146.8,"c":148,"v":114900},{"d":"2019-03-08","o":145,"h":147.4,"l":143.6,"c":147.2,"v":86730},{"d":"2019-03-11","o":147.7,"h":150.4,"l":145.5,"c":146.5,"v":135780},{"d":"2019-03-12","o":147.2,"h":147.4,"l":143.7,"c":144.2,"v":101660},{"d":"2019-03-13","o":143.5,"h":147.5,"l":142.7,"c":144.3,"v":128580},{"d":"2019-03-14","o":144.9,"h":146.1,"l":141.5,"c":144.8,"v":109350},{"d":"2019-03-15","o":144.7,"h":147.4,"l":144.2,"c":145,"v":176130},{"d":"2019-03-18","o":144.7,"h":150.3,"l":143.8,"c":150,"v":323920},{"d":"2019-03-19","o":151.1,"h":152.3,"l":146.2,"c":147.5,"v":113680},{"d":"2019-03-20","o":147.1,"h":151.5,"l":146.9,"c":149.6,"v":130290},{"d":"2019-03-21","o":149.5,"h":155.9,"l":149.5,"c":154.2,"v":156200},{"d":"2019-03-22","o":153.5,"h":154.9,"l":150.4,"c":150.6,"v":113590},{"d":"2019-03-25","o":150.4,"h":156,"l":150.1,"c":153,"v":135170},{"d":"2019-03-26","o":154.7,"h":155.6,"l":147,"c":149.4,"v":171520},{"d":"2019-03-27","o":149.3,"h":150.7,"l":145.8,"c":148.4,"v":127440},{"d":"2019-03-28","o":148,"h":149.5,"l":146.1,"c":147.7,"v":125060},{"d":"2019-03-29","o":148.1,"h":149.5,"l":147.1,"c":148.5,"v":75110},{"d":"2019-04-01","o":149.5,"h":151.4,"l":148.4,"c":149.9,"v":108660},{"d":"2019-04-02","o":150,"h":150,"l":146.2,"c":147.8,"v":118960},{"d":"2019-04-03","o":148.5,"h":149.2,"l":145.3,"c":146.1,"v":116730},{"d":"2019-04-04","o":147,"h":150.3,"l":146.3,"c":150.1,"v":167270},{"d":"2019-04-05","o":150.1,"h":151.2,"l":148.1,"c":149.8,"v":98700},{"d":"2019-04-08","o":153.5,"h":168,"l":153.2,"c":163.1,"v":361920},{"d":"2019-04-09","o":161,"h":163.9,"l":159.1,"c":161.5,"v":115790},{"d":"2019-04-10","o":161.6,"h":162.4,"l":159.7,"c":161.5,"v":92780},{"d":"2019-04-11","o":161.4,"h":163.2,"l":160.1,"c":161.2,"v":92490},{"d":"2019-04-12","o":160,"h":164.6,"l":159.1,"c":164.3,"v":146850},{"d":"2019-04-15","o":164.4,"h":165.7,"l":160.5,"c":165,"v":179040},{"d":"2019-04-16","o":165,"h":167,"l":162.6,"c":165.9,"v":167910},{"d":"2019-04-17","o":165.8,"h":170.7,"l":163.5,"c":165.9,"v":205180},{"d":"2019-04-18","o":165.8,"h":165.8,"l":159.4,"c":160.5,"v":118270},{"d":"2019-04-22","o":159.5,"h":159.5,"l":151.9,"c":152.6,"v":232420},{"d":"2019-04-23","o":152.8,"h":153.2,"l":148.7,"c":152.5,"v":183450},{"d":"2019-04-24","o":152.7,"h":155.6,"l":150.8,"c":154.4,"v":127810},{"d":"2019-04-25","o":154.4,"h":155.4,"l":150.6,"c":153,"v":127880},{"d":"2019-04-26","o":153.9,"h":156.5,"l":153.2,"c":154,"v":118200},{"d":"2019-04-29","o":158.6,"h":159.6,"l":152.8,"c":155,"v":258290},{"d":"2019-04-30","o":154.1,"h":154.3,"l":148.8,"c":151.6,"v":166370},{"d":"2019-05-01","o":151.5,"h":153,"l":147,"c":147.1,"v":188280},{"d":"2019-05-02","o":146.9,"h":148,"l":143.3,"c":147,"v":104290},{"d":"2019-05-03","o":148.7,"h":149.6,"l":144.8,"c":145.9,"v":177330},{"d":"2019-05-06","o":143.9,"h":150,"l":143,"c":148.7,"v":155190},{"d":"2019-05-07","o":148.8,"h":152.2,"l":148.2,"c":149.7,"v":154610},{"d":"2019-05-08","o":149.1,"h":149.7,"l":145.7,"c":146.5,"v":174930},{"d":"2019-05-09","o":137.9,"h":139,"l":130.2,"c":136.3,"v":589810},{"d":"2019-05-10","o":135.8,"h":139.3,"l":132.9,"c":138.2,"v":225520},{"d":"2019-05-13","o":135.3,"h":137.5,"l":130.6,"c":132.9,"v":233560},{"d":"2019-05-14","o":133.9,"h":136.5,"l":133.6,"c":135,"v":156940},{"d":"2019-05-15","o":133.5,"h":137.2,"l":133.1,"c":135.8,"v":163040},{"d":"2019-05-16","o":135.7,"h":136.7,"l":133.3,"c":134,"v":179320},{"d":"2019-05-17","o":133.2,"h":135.5,"l":131.1,"c":131.3,"v":199240},{"d":"2019-05-20","o":131.9,"h":132.2,"l":129,"c":130,"v":203200},{"d":"2019-05-21","o":130.9,"h":133.3,"l":130.3,"c":132.1,"v":175250},{"d":"2019-05-22","o":132,"h":133.3,"l":130.3,"c":130.4,"v":98320},{"d":"2019-05-23","o":129.8,"h":130,"l":126.8,"c":129.5,"v":211470},{"d":"2019-05-24","o":130,"h":130.6,"l":126.5,"c":126.9,"v":111800},{"d":"2019-05-28","o":126.9,"h":128.1,"l":124.5,"c":125,"v":139550},{"d":"2019-05-29","o":124.6,"h":125.2,"l":120.1,"c":120.6,"v":188660},{"d":"2019-05-30","o":120.6,"h":123.9,"l":119.1,"c":120.1,"v":162220},{"d":"2019-05-31","o":118.8,"h":121.4,"l":117.1,"c":119.8,"v":143950},{"d":"2019-06-03","o":119.4,"h":120.3,"l":117.6,"c":119,"v":163240},{"d":"2019-06-04","o":120.1,"h":120.8,"l":117.5,"c":117.8,"v":201250},{"d":"2019-06-05","o":118.5,"h":118.7,"l":111.3,"c":111.8,"v":345270},{"d":"2019-06-06","o":111.8,"h":112,"l":107,"c":110.9,"v":402610},{"d":"2019-06-07","o":110,"h":112.1,"l":107.2,"c":107.5,"v":243740},{"d":"2019-06-10","o":108.1,"h":110.1,"l":107.9,"c":109.4,"v":226590},{"d":"2019-06-11","o":110,"h":111.8,"l":109.7,"c":110.4,"v":151430},{"d":"2019-06-12","o":110.5,"h":111.5,"l":106.5,"c":106.9,"v":166510},{"d":"2019-06-13","o":107.5,"h":109.7,"l":106.3,"c":109.5,"v":318450},{"d":"2019-06-14","o":109.3,"h":110.2,"l":108.3,"c":109.6,"v":151020},{"d":"2019-06-17","o":109.8,"h":113,"l":108.8,"c":111.8,"v":123870},{"d":"2019-06-18","o":112.7,"h":114.2,"l":111.9,"c":114.1,"v":186710},{"d":"2019-06-19","o":115,"h":116.8,"l":113.4,"c":115.3,"v":152860},{"d":"2019-06-20","o":115.8,"h":115.9,"l":108.8,"c":109.3,"v":273320},{"d":"2019-06-21","o":108.8,"h":108.8,"l":103.1,"c":106,"v":303980},{"d":"2019-06-24","o":106.4,"h":106.6,"l":99.7,"c":100.1,"v":290900},{"d":"2019-06-25","o":100.1,"h":100.3,"l":94.2,"c":94.8,"v":366300},{"d":"2019-06-26","o":95.3,"h":97,"l":93.1,"c":94.5,"v":292530},{"d":"2019-06-27","o":94.5,"h":95.4,"l":93.5,"c":94.9,"v":202950},{"d":"2019-06-28","o":94.6,"h":95.2,"l":92.8,"c":93.3,"v":254380},{"d":"2019-07-01","o":98.5,"h":99,"l":91.5,"c":92.7,"v":291920},{"d":"2019-07-02","o":92.3,"h":93,"l":90.4,"c":92.1,"v":206170},{"d":"2019-07-03","o":92.3,"h":93.1,"l":90,"c":91,"v":195790},{"d":"2019-07-05","o":90.3,"h":95.1,"l":90.3,"c":94,"v":313600},{"d":"2019-07-08","o":93.4,"h":93.7,"l":88,"c":88.6,"v":447070},{"d":"2019-07-09","o":88.3,"h":91.8,"l":87.3,"c":89.1,"v":358840},{"d":"2019-07-10","o":90.2,"h":93.2,"l":89.5,"c":92.2,"v":215360},{"d":"2019-07-11","o":92.2,"h":95.5,"l":91.3,"c":94.5,"v":250550},{"d":"2019-07-12","o":95.5,"h":96.1,"l":93.1,"c":94.6,"v":184160},{"d":"2019-07-15","o":93.9,"h":95.3,"l":90.6,"c":94.9,"v":226650},{"d":"2019-07-16","o":93.9,"h":98.2,"l":93.2,"c":97.8,"v":218960},{"d":"2019-07-17","o":97.8,"h":99.4,"l":96.4,"c":98.1,"v":175320},{"d":"2019-07-18","o":96.2,"h":99,"l":94.9,"c":96.2,"v":206230},{"d":"2019-07-19","o":99.5,"h":110.4,"l":99.3,"c":105.4,"v":1104280},{"d":"2019-07-22","o":106.4,"h":109,"l":100.7,"c":104.1,"v":551950},{"d":"2019-07-23","o":102.6,"h":105.3,"l":101.8,"c":103,"v":298720},{"d":"2019-07-24","o":103.3,"h":108.9,"l":103.3,"c":107.8,"v":266090},{"d":"2019-07-25","o":108.1,"h":110.2,"l":106.7,"c":109.4,"v":221140},{"d":"2019-07-26","o":110,"h":113,"l":109.5,"c":112.5,"v":233990},{"d":"2019-07-29","o":113,"h":114.5,"l":109.3,"c":114.5,"v":274670},{"d":"2019-07-30","o":113.4,"h":117.4,"l":111.3,"c":117.4,"v":277810},{"d":"2019-07-31","o":117.5,"h":119.8,"l":115.5,"c":118.3,"v":281870},{"d":"2019-08-01","o":117,"h":118.2,"l":110.4,"c":112.6,"v":460190},{"d":"2019-08-02","o":112,"h":116.4,"l":110.8,"c":116.2,"v":287010},{"d":"2019-08-05","o":114.3,"h":114.8,"l":108.9,"c":111,"v":286120},{"d":"2019-08-06","o":111.6,"h":114.1,"l":110,"c":113.2,"v":179050},{"d":"2019-08-07","o":111,"h":114.5,"l":109.2,"c":113.5,"v":323970},{"d":"2019-08-08","o":121.5,"h":124.9,"l":114.5,"c":120.1,"v":840900},{"d":"2019-08-09","o":119.7,"h":123.6,"l":118,"c":121.8,"v":355210},{"d":"2019-08-12","o":121.2,"h":124,"l":116,"c":117.6,"v":239180},{"d":"2019-08-13","o":117.2,"h":122.6,"l":115.5,"c":116.7,"v":303770},{"d":"2019-08-14","o":114.8,"h":115,"l":107.4,"c":107.5,"v":380960},{"d":"2019-08-15","o":107,"h":108.6,"l":104.6,"c":108.4,"v":209800},{"d":"2019-08-16","o":109.5,"h":113,"l":109,"c":111.5,"v":188230},{"d":"2019-08-19","o":114,"h":116.4,"l":112.4,"c":113.9,"v":156230},{"d":"2019-08-20","o":113.8,"h":115.4,"l":112.6,"c":113.4,"v":125350},{"d":"2019-08-21","o":114,"h":115.7,"l":112.3,"c":114.1,"v":165290},{"d":"2019-08-22","o":114.4,"h":116,"l":112.3,"c":115.1,"v":214770},{"d":"2019-08-23","o":114.2,"h":114.7,"l":108.7,"c":110.1,"v":309910},{"d":"2019-08-26","o":111.2,"h":113.8,"l":110.3,"c":113.1,"v":142090},{"d":"2019-08-27","o":113.7,"h":113.7,"l":107.4,"c":108.6,"v":262840},{"d":"2019-08-28","o":108.1,"h":113.1,"l":106.1,"c":112.5,"v":152920},{"d":"2019-08-29","o":113.6,"h":115,"l":112.4,"c":113,"v":143740},{"d":"2019-08-30","o":113.3,"h":113.9,"l":110,"c":111.1,"v":181310},{"d":"2019-09-03","o":111.9,"h":114.7,"l":109.7,"c":114,"v":248310},{"d":"2019-09-04","o":115.3,"h":118,"l":114.3,"c":117.1,"v":198350},{"d":"2019-09-05","o":119.1,"h":120.6,"l":118,"c":120.2,"v":239000},{"d":"2019-09-06","o":118.2,"h":119.7,"l":115,"c":115.2,"v":169260},{"d":"2019-09-09","o":115.7,"h":117.6,"l":113.6,"c":116.8,"v":189580},{"d":"2019-09-10","o":116.5,"h":117.9,"l":114.7,"c":116.5,"v":193630},{"d":"2019-09-11","o":116.6,"h":118.7,"l":114.7,"c":117.4,"v":143630},{"d":"2019-09-12","o":117.4,"h":118.7,"l":115.2,"c":117,"v":169750},{"d":"2019-09-13","o":118,"h":119.8,"l":116.7,"c":119.6,"v":165450},{"d":"2019-09-16","o":118.5,"h":121.3,"l":118.2,"c":119.1,"v":157220},{"d":"2019-09-17","o":118.9,"h":119,"l":113.2,"c":114.9,"v":209890},{"d":"2019-09-18","o":114.8,"h":115.4,"l":110.8,"c":111.7,"v":193900},{"d":"2019-09-19","o":111.7,"h":112.3,"l":107.4,"c":107.7,"v":277110},{"d":"2019-09-20","o":107.6,"h":111.5,"l":106.2,"c":108.5,"v":229280},{"d":"2019-09-23","o":108,"h":109.2,"l":104.4,"c":107.2,"v":223450},{"d":"2019-09-24","o":108,"h":109.1,"l":106.2,"c":107.1,"v":156390},{"d":"2019-09-25","o":107.1,"h":111.4,"l":105.8,"c":108.1,"v":188330},{"d":"2019-09-26","o":108.1,"h":109.5,"l":105,"c":108.2,"v":193820},{"d":"2019-09-27","o":108.7,"h":110.5,"l":106.8,"c":107.8,"v":95600},{"d":"2019-09-30","o":108.2,"h":109.7,"l":106.5,"c":107,"v":129710},{"d":"2019-10-01","o":107.5,"h":109.5,"l":106,"c":106.2,"v":128840},{"d":"2019-10-02","o":105.4,"h":105.5,"l":99,"c":102.2,"v":219750},{"d":"2019-10-03","o":101.4,"h":101.8,"l":98.1,"c":99.3,"v":278200},{"d":"2019-10-04","o":99.5,"h":100.4,"l":96.5,"c":98.2,"v":252130},{"d":"2019-10-07","o":97.2,"h":99.6,"l":96.6,"c":97.8,"v":149310},{"d":"2019-10-08","o":97,"h":99.1,"l":94.3,"c":98.3,"v":239180},{"d":"2019-10-09","o":98.7,"h":98.7,"l":90.5,"c":93.9,"v":461710},{"d":"2019-10-10","o":93.6,"h":94.2,"l":91.2,"c":91.6,"v":210690},{"d":"2019-10-11","o":92.8,"h":95,"l":91.9,"c":92.2,"v":217270},{"d":"2019-10-14","o":91.8,"h":92.5,"l":87.8,"c":89.5,"v":267520},{"d":"2019-10-15","o":90.5,"h":94.9,"l":89.7,"c":91.7,"v":409910},{"d":"2019-10-16","o":92.2,"h":95.5,"l":92.2,"c":93.4,"v":232360},{"d":"2019-10-17","o":93.7,"h":94,"l":91.5,"c":93.4,"v":166950},{"d":"2019-10-18","o":93.2,"h":94.5,"l":92,"c":93.6,"v":176390},{"d":"2019-10-21","o":94.3,"h":95.4,"l":91.8,"c":92.2,"v":180480},{"d":"2019-10-22","o":92.1,"h":99.1,"l":91.9,"c":97.6,"v":221010},{"d":"2019-10-23","o":98.2,"h":101.4,"l":97.2,"c":98.7,"v":282810},{"d":"2019-10-24","o":99,"h":99.3,"l":93.3,"c":96,"v":254690},{"d":"2019-10-25","o":95.8,"h":98.1,"l":93.8,"c":97.2,"v":157090},{"d":"2019-10-28","o":97.8,"h":100.6,"l":97.5,"c":99.1,"v":119500},{"d":"2019-10-29","o":99,"h":99.6,"l":97.4,"c":98.1,"v":122740},{"d":"2019-10-30","o":97.8,"h":97.9,"l":92.1,"c":94,"v":282640},{"d":"2019-10-31","o":94.9,"h":95.4,"l":92,"c":93.7,"v":188130},{"d":"2019-11-01","o":94.5,"h":98.4,"l":93.3,"c":96.2,"v":217710},{"d":"2019-11-04","o":97.4,"h":98,"l":94.9,"c":97.5,"v":204220},{"d":"2019-11-05","o":97.9,"h":100.9,"l":97.6,"c":97.8,"v":228770},{"d":"2019-11-06","o":97.9,"h":98.6,"l":95.6,"c":96.9,"v":176050},{"d":"2019-11-07","o":99.4,"h":103.5,"l":91.2,"c":92.4,"v":558360},{"d":"2019-11-08","o":93.7,"h":97.3,"l":92.4,"c":96.2,"v":238250},{"d":"2019-11-11","o":95.5,"h":96.7,"l":92.7,"c":95.4,"v":164280},{"d":"2019-11-12","o":95.4,"h":96.2,"l":92.8,"c":92.8,"v":238830},{"d":"2019-11-13","o":92.5,"h":92.8,"l":85.4,"c":88,"v":679710},{"d":"2019-11-14","o":87.7,"h":90.1,"l":86.7,"c":88.8,"v":324890},{"d":"2019-11-15","o":89.8,"h":89.9,"l":87.1,"c":87.6,"v":322130},{"d":"2019-11-18","o":87.5,"h":87.9,"l":82.2,"c":84.7,"v":731730},{"d":"2019-11-19","o":86.5,"h":90.5,"l":84,"c":84.7,"v":593100},{"d":"2019-11-20","o":84.9,"h":84.9,"l":81.1,"c":81.3,"v":415580},{"d":"2019-11-21","o":81.4,"h":83.3,"l":78.7,"c":79.4,"v":439320},{"d":"2019-11-22","o":79.6,"h":80.6,"l":74.7,"c":79.6,"v":570620},{"d":"2019-11-25","o":80.8,"h":84.5,"l":80.5,"c":83.8,"v":356040},{"d":"2019-11-26","o":84,"h":84,"l":79,"c":79,"v":477340},{"d":"2019-11-27","o":80,"h":86.5,"l":80,"c":84.3,"v":574550},{"d":"2019-11-29","o":82.6,"h":84,"l":80.8,"c":81.8,"v":240820},{"d":"2019-12-02","o":82.4,"h":87.1,"l":82.2,"c":86.7,"v":416670},{"d":"2019-12-03","o":85.7,"h":85.8,"l":82.1,"c":82.7,"v":365230},{"d":"2019-12-04","o":83,"h":83.2,"l":78.8,"c":79.3,"v":429300},{"d":"2019-12-05","o":79.5,"h":80.2,"l":77.7,"c":78.7,"v":274730},{"d":"2019-12-06","o":78.8,"h":81.5,"l":78.8,"c":80.5,"v":157340},{"d":"2019-12-09","o":80.3,"h":82.7,"l":78.4,"c":82.3,"v":187920},{"d":"2019-12-10","o":81.9,"h":84.1,"l":80.9,"c":81,"v":244170},{"d":"2019-12-11","o":80.6,"h":81.8,"l":80.1,"c":81.6,"v":169790},{"d":"2019-12-12","o":82.5,"h":84.4,"l":81.8,"c":83,"v":240780},{"d":"2019-12-13","o":83,"h":84.1,"l":81.9,"c":82.2,"v":138250},{"d":"2019-12-16","o":84.5,"h":87.8,"l":83.5,"c":83.5,"v":478620},{"d":"2019-12-17","o":83.5,"h":84,"l":80.8,"c":81.2,"v":358420},{"d":"2019-12-18","o":77.8,"h":81.3,"l":76.6,"c":79.6,"v":439250},{"d":"2019-12-19","o":79.6,"h":80,"l":76.8,"c":78,"v":549010},{"d":"2019-12-20","o":78.2,"h":79.6,"l":77.2,"c":77.3,"v":421850},{"d":"2019-12-23","o":77.3,"h":77.5,"l":73.1,"c":73.2,"v":655640},{"d":"2019-12-24","o":74.7,"h":76.7,"l":74.3,"c":75.1,"v":361820},{"d":"2019-12-26","o":75.5,"h":75.6,"l":73.2,"c":73.4,"v":330580},{"d":"2019-12-27","o":73,"h":74,"l":72,"c":73,"v":391050},{"d":"2019-12-30","o":73.1,"h":74.2,"l":72.3,"c":72.4,"v":337100},{"d":"2019-12-31","o":72.4,"h":73,"l":71.5,"c":72.4,"v":327900},{"d":"2020-01-02","o":73,"h":75.6,"l":72.3,"c":74.6,"v":454590},{"d":"2020-01-03","o":74.5,"h":76,"l":73.1,"c":73.2,"v":221800},{"d":"2020-01-06","o":72.5,"h":73,"l":71.1,"c":71.2,"v":290340},{"d":"2020-01-07","o":71.1,"h":72,"l":70,"c":71.3,"v":320530},{"d":"2020-01-08","o":71.1,"h":71.5,"l":66.1,"c":66.2,"v":655700},{"d":"2020-01-09","o":66.6,"h":66.8,"l":63.5,"c":64.6,"v":679430},{"d":"2020-01-10","o":64.4,"h":66.7,"l":64.1,"c":64.7,"v":520360},{"d":"2020-01-13","o":65,"h":66.4,"l":64.2,"c":65.6,"v":283680},{"d":"2020-01-14","o":65.5,"h":69.6,"l":64.5,"c":68.5,"v":271310},{"d":"2020-01-15","o":68.5,"h":73.4,"l":68,"c":71.1,"v":466030},{"d":"2020-01-16","o":71.9,"h":74.4,"l":71.9,"c":73.3,"v":335040},{"d":"2020-01-17","o":73.6,"h":73.8,"l":71.3,"c":72.8,"v":201690},{"d":"2020-01-21","o":72.6,"h":73.2,"l":71.5,"c":71.8,"v":183140},{"d":"2020-01-22","o":72.1,"h":72.2,"l":69.3,"c":69.7,"v":271690},{"d":"2020-01-23","o":69.3,"h":70,"l":66.8,"c":68,"v":202930},{"d":"2020-01-24","o":67.6,"h":68,"l":66,"c":67.4,"v":228280},{"d":"2020-01-27","o":65.1,"h":65.4,"l":62.5,"c":63.6,"v":316360},{"d":"2020-01-28","o":63.5,"h":68,"l":62.9,"c":67.9,"v":209470},{"d":"2020-01-29","o":68.6,"h":68.9,"l":66.9,"c":67.7,"v":143820},{"d":"2020-01-30","o":66.2,"h":68.8,"l":64.6,"c":68.4,"v":164060},{"d":"2020-01-31","o":68.1,"h":68.7,"l":65,"c":65.2,"v":188330},{"d":"2020-02-03","o":65,"h":65.9,"l":64.1,"c":64.5,"v":140570},{"d":"2020-02-04","o":64.6,"h":66.9,"l":63.9,"c":66.5,"v":200440},{"d":"2020-02-05","o":67.2,"h":71,"l":66.9,"c":70,"v":216720},{"d":"2020-02-06","o":70.3,"h":71.3,"l":67.3,"c":67.5,"v":271340},{"d":"2020-02-07","o":67,"h":67.5,"l":65.4,"c":65.5,"v":206300},{"d":"2020-02-10","o":65.5,"h":68.3,"l":64.7,"c":67.9,"v":136030},{"d":"2020-02-11","o":68,"h":69.8,"l":66.5,"c":69.4,"v":156850},{"d":"2020-02-12","o":69.3,"h":70.8,"l":68.2,"c":68.6,"v":192210},{"d":"2020-02-13","o":67.5,"h":70.8,"l":67.2,"c":70,"v":155340},{"d":"2020-02-14","o":70.1,"h":71.9,"l":68.8,"c":71,"v":170600},{"d":"2020-02-18","o":70.9,"h":72.5,"l":70.3,"c":70.4,"v":214280},{"d":"2020-02-19","o":71,"h":74.4,"l":70.6,"c":73.1,"v":230850},{"d":"2020-02-20","o":73.2,"h":77.8,"l":72.1,"c":77.6,"v":364910},{"d":"2020-02-21","o":77,"h":77.5,"l":73.3,"c":74.6,"v":303430},{"d":"2020-02-24","o":71.4,"h":71.4,"l":68.4,"c":70.5,"v":321090},{"d":"2020-02-25","o":70,"h":72.8,"l":64.8,"c":65.5,"v":418100},{"d":"2020-02-26","o":65.7,"h":66.2,"l":58.7,"c":59.3,"v":717680},{"d":"2020-02-27","o":57.1,"h":62,"l":51.2,"c":60.9,"v":629400},{"d":"2020-02-28","o":65.1,"h":66.5,"l":59.8,"c":62.6,"v":755590},{"d":"2020-03-02","o":63.1,"h":63.2,"l":56.3,"c":61.1,"v":458540},{"d":"2020-03-03","o":61,"h":61.3,"l":56.4,"c":58.1,"v":384300},{"d":"2020-03-04","o":58.6,"h":59,"l":54.3,"c":58.2,"v":448370},{"d":"2020-03-05","o":56,"h":56.1,"l":47.5,"c":49.2,"v":585310},{"d":"2020-03-06","o":46.2,"h":47.3,"l":43.7,"c":45.3,"v":459990},{"d":"2020-03-09","o":39.5,"h":40.7,"l":36.8,"c":38.5,"v":340400},{"d":"2020-03-10","o":41.7,"h":42.9,"l":37.6,"c":42,"v":368700},{"d":"2020-03-11","o":39.8,"h":40.7,"l":35.6,"c":36.4,"v":405940},{"d":"2020-03-12","o":26.8,"h":31.5,"l":26.5,"c":29.1,"v":805800},{"d":"2020-03-13","o":31.4,"h":32.7,"l":28,"c":32.2,"v":615830},{"d":"2020-03-16","o":26.4,"h":29,"l":26,"c":26,"v":849790},{"d":"2020-03-17","o":26.2,"h":27.5,"l":19.5,"c":24.8,"v":768570},{"d":"2020-03-18","o":22.8,"h":30,"l":21.1,"c":24.7,"v":775350},{"d":"2020-03-19","o":26.4,"h":34.7,"l":23.8,"c":33.7,"v":861460},{"d":"2020-03-20","o":34,"h":36,"l":30.2,"c":31.9,"v":575400},{"d":"2020-03-23","o":32.3,"h":34,"l":27.1,"c":31.5,"v":648130},{"d":"2020-03-24","o":35,"h":35.6,"l":32.7,"c":35.6,"v":516830},{"d":"2020-03-25","o":39.2,"h":39.8,"l":32.5,"c":34.6,"v":811290},{"d":"2020-03-26","o":34.6,"h":39.5,"l":34.4,"c":37,"v":509470},{"d":"2020-03-27","o":35.7,"h":37.5,"l":33,"c":36,"v":343140},{"d":"2020-03-30","o":34.5,"h":35,"l":30.4,"c":30.4,"v":421970},{"d":"2020-03-31","o":31.5,"h":32.9,"l":30.8,"c":31.6,"v":363710},{"d":"2020-04-01","o":30,"h":30.4,"l":25,"c":26.2,"v":589860},{"d":"2020-04-02","o":27.4,"h":27.8,"l":21.8,"c":22.4,"v":880810},{"d":"2020-04-03","o":23.2,"h":23.4,"l":20,"c":22.7,"v":749340},{"d":"2020-04-06","o":25,"h":29.7,"l":24,"c":28.8,"v":691200},{"d":"2020-04-07","o":31.7,"h":37.3,"l":30.5,"c":31.4,"v":897710},{"d":"2020-04-08","o":30.5,"h":33.2,"l":28,"c":33,"v":799760},{"d":"2020-04-09","o":33,"h":33,"l":25.8,"c":26,"v":1398120},{"d":"2020-04-13","o":23.4,"h":23.6,"l":19.5,"c":20.8,"v":1978410},{"d":"2020-04-14","o":22.1,"h":23.7,"l":21.4,"c":21.8,"v":1174790},{"d":"2020-04-15","o":21.5,"h":24.6,"l":20.2,"c":24.1,"v":1137800},{"d":"2020-04-16","o":23.5,"h":24.9,"l":21.5,"c":24.4,"v":629080},{"d":"2020-04-17","o":38.5,"h":38.5,"l":30.5,"c":32,"v":2679990},{"d":"2020-04-20","o":32.2,"h":34.4,"l":30.6,"c":31.8,"v":1078720},{"d":"2020-04-21","o":32,"h":33.8,"l":31.5,"c":32.5,"v":578840},{"d":"2020-04-22","o":33.9,"h":33.9,"l":31.6,"c":31.8,"v":456860},{"d":"2020-04-23","o":32,"h":32.5,"l":30.8,"c":31.1,"v":431880},{"d":"2020-04-24","o":31.4,"h":32,"l":30.2,"c":30.5,"v":362370},{"d":"2020-04-27","o":31.9,"h":34,"l":30.6,"c":33.6,"v":566720},{"d":"2020-04-28","o":38.2,"h":47.5,"l":35,"c":41.4,"v":2160110},{"d":"2020-04-29","o":45.4,"h":55.3,"l":44.7,"c":51.9,"v":2716240},{"d":"2020-04-30","o":50.1,"h":50.9,"l":45,"c":49.2,"v":1123560},{"d":"2020-05-01","o":46.2,"h":47,"l":43,"c":45.7,"v":674680},{"d":"2020-05-04","o":41.1,"h":47.8,"l":40,"c":43,"v":560140},{"d":"2020-05-05","o":46.7,"h":46.9,"l":38.1,"c":38.9,"v":750450},{"d":"2020-05-06","o":40.8,"h":41,"l":38.3,"c":39.2,"v":310570},{"d":"2020-05-07","o":40.1,"h":41.8,"l":39.5,"c":39.9,"v":410580},{"d":"2020-05-08","o":41.4,"h":42.2,"l":40.4,"c":41,"v":357120},{"d":"2020-05-11","o":64,"h":64.1,"l":48.9,"c":53.2,"v":10655330},{"d":"2020-05-12","o":57.7,"h":58.4,"l":49.1,"c":51.2,"v":1968190},{"d":"2020-05-13","o":50.2,"h":50.3,"l":45.1,"c":46,"v":1043340},{"d":"2020-05-14","o":42.5,"h":46.5,"l":40.8,"c":45.5,"v":592050},{"d":"2020-05-15","o":44.7,"h":46.2,"l":44.4,"c":45.2,"v":348320},{"d":"2020-05-18","o":48,"h":49.3,"l":46.3,"c":47.2,"v":603690},{"d":"2020-05-19","o":48.2,"h":49.8,"l":45,"c":45.6,"v":492980},{"d":"2020-05-20","o":46.9,"h":47.5,"l":45.9,"c":46.6,"v":348950},{"d":"2020-05-21","o":46.8,"h":47.9,"l":45.5,"c":46.3,"v":455500},{"d":"2020-05-22","o":46.6,"h":46.8,"l":45.6,"c":45.8,"v":240880},{"d":"2020-05-26","o":48,"h":51.4,"l":47,"c":51.1,"v":886410},{"d":"2020-05-27","o":54.8,"h":56.5,"l":51.1,"c":56,"v":786240},{"d":"2020-05-28","o":56.5,"h":56.8,"l":50.2,"c":50.7,"v":659020},{"d":"2020-05-29","o":50,"h":53.8,"l":48.3,"c":51.3,"v":515300},{"d":"2020-06-01","o":50.3,"h":53.7,"l":50.2,"c":53.1,"v":391310},{"d":"2020-06-02","o":53.5,"h":56.5,"l":53.3,"c":55.9,"v":687780},{"d":"2020-06-03","o":52.7,"h":59.9,"l":50.9,"c":54.5,"v":1535370},{"d":"2020-06-04","o":51.7,"h":54,"l":50,"c":53.8,"v":857260},{"d":"2020-06-05","o":57.8,"h":61.5,"l":56.4,"c":59.1,"v":924090},{"d":"2020-06-08","o":62.7,"h":68.4,"l":61.7,"c":64.5,"v":858710},{"d":"2020-06-09","o":61,"h":61.9,"l":55.6,"c":59.9,"v":739430},{"d":"2020-06-10","o":73,"h":73.5,"l":62.8,"c":62.9,"v":1532260},{"d":"2020-06-11","o":55.3,"h":56.5,"l":50,"c":51.7,"v":917940},{"d":"2020-06-12","o":56.9,"h":59.3,"l":52.2,"c":58.9,"v":735290},{"d":"2020-06-15","o":54.2,"h":59.3,"l":53,"c":58,"v":554140},{"d":"2020-06-16","o":60.2,"h":60.6,"l":55,"c":55.6,"v":591190},{"d":"2020-06-17","o":54.1,"h":56.3,"l":53.1,"c":54.2,"v":303080},{"d":"2020-06-18","o":53.5,"h":57.2,"l":53.4,"c":56.3,"v":561970},{"d":"2020-06-19","o":62,"h":62.5,"l":54.6,"c":55.2,"v":1313740},{"d":"2020-06-22","o":54.8,"h":54.8,"l":52.1,"c":53.3,"v":441280},{"d":"2020-06-23","o":53.7,"h":54,"l":50.4,"c":51,"v":569930},{"d":"2020-06-24","o":49.9,"h":51.2,"l":45.1,"c":47.9,"v":810410},{"d":"2020-06-25","o":45.7,"h":45.9,"l":41.7,"c":42.7,"v":825140},{"d":"2020-06-26","o":42.6,"h":46.9,"l":41.5,"c":41.8,"v":560100},{"d":"2020-06-29","o":39.1,"h":44.4,"l":37.5,"c":44.2,"v":932160},{"d":"2020-06-30","o":43.4,"h":43.6,"l":42.1,"c":42.9,"v":365340},{"d":"2020-07-01","o":42.6,"h":46,"l":42.6,"c":45.7,"v":491450},{"d":"2020-07-02","o":46.9,"h":46.9,"l":44.7,"c":45.3,"v":390840},{"d":"2020-07-06","o":46.2,"h":46.4,"l":41.3,"c":42.8,"v":548970},{"d":"2020-07-07","o":41.8,"h":42.9,"l":40.8,"c":41.3,"v":266760},{"d":"2020-07-08","o":44.9,"h":45.2,"l":42,"c":44.3,"v":558680},{"d":"2020-07-09","o":44.8,"h":46,"l":41.8,"c":45.7,"v":422570},{"d":"2020-07-10","o":43.9,"h":46,"l":43.8,"c":46,"v":330610},{"d":"2020-07-13","o":47.6,"h":48.2,"l":42.5,"c":42.6,"v":446480},{"d":"2020-07-14","o":42.5,"h":42.7,"l":41,"c":42.2,"v":329140},{"d":"2020-07-15","o":43.7,"h":45.8,"l":42.2,"c":45,"v":483070},{"d":"2020-07-16","o":43.3,"h":44.8,"l":43.1,"c":43.8,"v":199750},{"d":"2020-07-17","o":43.6,"h":43.7,"l":42,"c":42.7,"v":210170},{"d":"2020-07-20","o":42.1,"h":42.3,"l":40.7,"c":41.5,"v":239310},{"d":"2020-07-21","o":41.5,"h":42.4,"l":40.8,"c":41.5,"v":192590},{"d":"2020-07-22","o":41,"h":41.7,"l":40,"c":40.3,"v":279880},{"d":"2020-07-23","o":40.8,"h":41.8,"l":40,"c":40.6,"v":361430},{"d":"2020-07-24","o":40,"h":41.8,"l":39.6,"c":40,"v":328240},{"d":"2020-07-27","o":40.1,"h":40.3,"l":38.1,"c":38.7,"v":298050},{"d":"2020-07-28","o":38.5,"h":42.5,"l":38.4,"c":41.5,"v":622660},{"d":"2020-07-29","o":40.7,"h":42,"l":39.5,"c":41.6,"v":548940},{"d":"2020-07-30","o":41.2,"h":43.4,"l":40.6,"c":41.2,"v":369910},{"d":"2020-07-31","o":40.8,"h":41.5,"l":39.5,"c":40.4,"v":258490},{"d":"2020-08-03","o":40.5,"h":42,"l":38.6,"c":41.1,"v":404710},{"d":"2020-08-04","o":40.7,"h":42.4,"l":40.6,"c":41,"v":326780},{"d":"2020-08-05","o":40.8,"h":41.7,"l":40.7,"c":41.5,"v":169150},{"d":"2020-08-06","o":41.1,"h":42.4,"l":39.9,"c":41.4,"v":374260},{"d":"2020-08-07","o":41.4,"h":52.6,"l":40.9,"c":47.5,"v":2491740},{"d":"2020-08-10","o":46.5,"h":47.4,"l":43.5,"c":44.7,"v":504820},{"d":"2020-08-11","o":47,"h":48.5,"l":45.4,"c":45.6,"v":579480},{"d":"2020-08-12","o":46.2,"h":47.6,"l":45.6,"c":46.4,"v":245790},{"d":"2020-08-13","o":51,"h":57.7,"l":48.2,"c":53.1,"v":2325920},{"d":"2020-08-14","o":55.6,"h":56.3,"l":50.5,"c":55.4,"v":1205580},{"d":"2020-08-17","o":57.2,"h":58.5,"l":54.3,"c":56,"v":715920},{"d":"2020-08-18","o":55.7,"h":55.7,"l":51.3,"c":53.5,"v":579070},{"d":"2020-08-19","o":53.4,"h":54.7,"l":51.8,"c":53.9,"v":572830},{"d":"2020-08-20","o":55.7,"h":57.8,"l":53,"c":56.9,"v":1372840},{"d":"2020-08-21","o":56.8,"h":56.8,"l":51.8,"c":51.9,"v":821690},{"d":"2020-08-24","o":53.5,"h":54.5,"l":49.4,"c":54.1,"v":849820},{"d":"2020-08-25","o":54.6,"h":55.8,"l":52.1,"c":55.4,"v":529690},{"d":"2020-08-26","o":54.5,"h":56.7,"l":53.3,"c":56,"v":441940},{"d":"2020-08-27","o":58.1,"h":71,"l":57,"c":65.2,"v":3192120},{"d":"2020-08-28","o":64.9,"h":65.4,"l":61.1,"c":63,"v":988270},{"d":"2020-08-31","o":63.3,"h":64.5,"l":57.6,"c":58.8,"v":982020},{"d":"2020-09-01","o":57.9,"h":61.8,"l":57.9,"c":60.7,"v":952400},{"d":"2020-09-02","o":70.1,"h":77.1,"l":64.6,"c":70.4,"v":4305620},{"d":"2020-09-03","o":69.4,"h":71.4,"l":64.8,"c":66,"v":1062660},{"d":"2020-09-04","o":67.6,"h":70.2,"l":62.3,"c":70.2,"v":932880},{"d":"2020-09-08","o":67.6,"h":69.5,"l":63.7,"c":64.2,"v":666740},{"d":"2020-09-09","o":65.4,"h":65.4,"l":61.1,"c":62.6,"v":557820},{"d":"2020-09-10","o":62.8,"h":63.6,"l":58.8,"c":59.4,"v":588180},{"d":"2020-09-11","o":60.6,"h":60.7,"l":56,"c":57.9,"v":486300},{"d":"2020-09-14","o":58.4,"h":58.7,"l":55.1,"c":55.4,"v":463810},{"d":"2020-09-15","o":56,"h":58.7,"l":55.2,"c":55.2,"v":509930},{"d":"2020-09-16","o":55.2,"h":58.8,"l":54.2,"c":57.6,"v":438060},{"d":"2020-09-17","o":56.7,"h":57.9,"l":55.8,"c":57.2,"v":261970},{"d":"2020-09-18","o":57.1,"h":57.4,"l":55.7,"c":56.7,"v":242850},{"d":"2020-09-21","o":54.2,"h":54.8,"l":50.1,"c":53.2,"v":456320},{"d":"2020-09-22","o":52.2,"h":53.2,"l":51.4,"c":52.1,"v":209010},{"d":"2020-09-23","o":52.2,"h":52.9,"l":47.4,"c":47.8,"v":428520},{"d":"2020-09-24","o":46.9,"h":49,"l":43.6,"c":46.1,"v":456970},{"d":"2020-09-25","o":46.4,"h":49.3,"l":45,"c":48.8,"v":237550},{"d":"2020-09-28","o":50.4,"h":50.4,"l":46.1,"c":49.1,"v":467650},{"d":"2020-09-29","o":48.8,"h":49.4,"l":47.5,"c":48.6,"v":252000},{"d":"2020-09-30","o":48,"h":49.5,"l":47,"c":47.1,"v":251540},{"d":"2020-10-01","o":47.8,"h":48,"l":46.3,"c":46.5,"v":322380},{"d":"2020-10-02","o":44.8,"h":46.6,"l":44.2,"c":46.5,"v":357600},{"d":"2020-10-05","o":43,"h":43.6,"l":40.5,"c":41.3,"v":946880},{"d":"2020-10-06","o":42.6,"h":42.7,"l":40.5,"c":40.6,"v":840420},{"d":"2020-10-07","o":40.8,"h":41.1,"l":39.4,"c":40.4,"v":691770},{"d":"2020-10-08","o":41.3,"h":41.8,"l":40.2,"c":41.4,"v":786850},{"d":"2020-10-09","o":41.7,"h":41.8,"l":40.4,"c":40.5,"v":502140},{"d":"2020-10-12","o":40.3,"h":40.9,"l":40,"c":40.8,"v":324570},{"d":"2020-10-13","o":39,"h":39.1,"l":35.2,"c":35.4,"v":1016470},{"d":"2020-10-14","o":30.9,"h":32,"l":26.6,"c":29.6,"v":3170940},{"d":"2020-10-15","o":28.4,"h":29.6,"l":27.6,"c":27.8,"v":980860},{"d":"2020-10-16","o":28.7,"h":32.9,"l":28,"c":30.4,"v":1856580},{"d":"2020-10-19","o":33.1,"h":38.8,"l":32.3,"c":35.4,"v":4038510},{"d":"2020-10-20","o":33,"h":33.1,"l":30.5,"c":30.9,"v":1597880},{"d":"2020-10-21","o":31,"h":31.3,"l":29.8,"c":30,"v":727730},{"d":"2020-10-22","o":29.6,"h":31.5,"l":28.4,"c":31.2,"v":1233960},{"d":"2020-10-23","o":31.3,"h":31.5,"l":29.5,"c":29.7,"v":663500},{"d":"2020-10-26","o":29.2,"h":29.3,"l":26.8,"c":27.5,"v":1045880},{"d":"2020-10-27","o":28.8,"h":29,"l":26.1,"c":27.9,"v":1125130},{"d":"2020-10-28","o":26.9,"h":27.4,"l":25.8,"c":26.1,"v":814110},{"d":"2020-10-29","o":26.5,"h":26.8,"l":24.8,"c":25.2,"v":901930},{"d":"2020-10-30","o":24.8,"h":24.9,"l":22.8,"c":23.6,"v":1096880},{"d":"2020-11-02","o":23,"h":23.2,"l":21.1,"c":21.5,"v":1118010},{"d":"2020-11-03","o":23.4,"h":25.9,"l":23,"c":23.4,"v":1544190},{"d":"2020-11-04","o":24,"h":24.3,"l":22.4,"c":23.1,"v":760910},{"d":"2020-11-05","o":23.5,"h":25.7,"l":22.7,"c":24.6,"v":805620},{"d":"2020-11-06","o":24.3,"h":26.2,"l":23.3,"c":24.9,"v":904950},{"d":"2020-11-09","o":42.7,"h":43.9,"l":32.3,"c":37.7,"v":13251100},{"d":"2020-11-10","o":39.9,"h":40.3,"l":33.4,"c":35.1,"v":4212930},{"d":"2020-11-11","o":32.3,"h":32.4,"l":30,"c":31.3,"v":2406610},{"d":"2020-11-12","o":30.7,"h":30.7,"l":29.2,"c":29.4,"v":1472900},{"d":"2020-11-13","o":29.8,"h":29.9,"l":27.8,"c":29.7,"v":2199540},{"d":"2020-11-16","o":33.9,"h":33.9,"l":30.5,"c":31.1,"v":4760430},{"d":"2020-11-17","o":30.1,"h":30.4,"l":29,"c":29.8,"v":2248300},{"d":"2020-11-18","o":30.8,"h":33.7,"l":30.1,"c":32.6,"v":3171730},{"d":"2020-11-19","o":31.6,"h":33.8,"l":31.5,"c":31.9,"v":1398640},{"d":"2020-11-20","o":32.5,"h":33.7,"l":32.1,"c":33.5,"v":1708880},{"d":"2020-11-23","o":35.1,"h":38.5,"l":34.1,"c":38.1,"v":3151460},{"d":"2020-11-24","o":41.6,"h":50,"l":41.5,"c":45.8,"v":6288460},{"d":"2020-11-25","o":45.7,"h":48.5,"l":42,"c":44.9,"v":2264730},{"d":"2020-11-27","o":45.4,"h":46.2,"l":43.6,"c":44.5,"v":1009740},{"d":"2020-11-30","o":44.1,"h":44.5,"l":39.9,"c":42.7,"v":1655500},{"d":"2020-12-01","o":44.3,"h":44.3,"l":40.9,"c":41.5,"v":1213010},{"d":"2020-12-02","o":40.8,"h":43.4,"l":39.5,"c":43.2,"v":1184760},{"d":"2020-12-03","o":40.1,"h":42.2,"l":35,"c":36.3,"v":6608090},{"d":"2020-12-04","o":37.5,"h":37.6,"l":33,"c":35.1,"v":3315730},{"d":"2020-12-07","o":34.5,"h":37.4,"l":33.3,"c":35.6,"v":2050390},{"d":"2020-12-08","o":36.1,"h":40.2,"l":36.1,"c":39.8,"v":2953060},{"d":"2020-12-09","o":42.2,"h":43.3,"l":37.5,"c":38.6,"v":2099120},{"d":"2020-12-10","o":37.9,"h":41,"l":37.7,"c":40.9,"v":1987280},{"d":"2020-12-11","o":40.4,"h":42.5,"l":38.7,"c":39.2,"v":2231040},{"d":"2020-12-14","o":40.1,"h":40.1,"l":30,"c":31.9,"v":6715900},{"d":"2020-12-15","o":32.4,"h":32.4,"l":27.6,"c":28.6,"v":5443210},{"d":"2020-12-16","o":28.7,"h":28.9,"l":27.2,"c":27.8,"v":2542320},{"d":"2020-12-17","o":28,"h":29.5,"l":27.4,"c":28.5,"v":2379930},{"d":"2020-12-18","o":28.5,"h":28.5,"l":27.6,"c":28,"v":2194170},{"d":"2020-12-21","o":26.1,"h":27.4,"l":25.8,"c":26.8,"v":2269980},{"d":"2020-12-22","o":27.3,"h":27.5,"l":25.2,"c":25.9,"v":2163840},{"d":"2020-12-23","o":25.8,"h":26.5,"l":25.4,"c":25.6,"v":1572480},{"d":"2020-12-24","o":25.9,"h":26,"l":24.8,"c":25.1,"v":1109420},{"d":"2020-12-28","o":26.3,"h":26.3,"l":23.6,"c":23.9,"v":2394270},{"d":"2020-12-29","o":24.4,"h":24.6,"l":22.8,"c":22.9,"v":2108610},{"d":"2020-12-30","o":23,"h":23,"l":21.3,"c":21.6,"v":4027840},{"d":"2020-12-31","o":21.7,"h":22.2,"l":20.8,"c":21.2,"v":2823430},{"d":"2021-01-04","o":22,"h":22,"l":20,"c":20.1,"v":2987380},{"d":"2021-01-05","o":19.9,"h":20.3,"l":19.1,"c":19.8,"v":2814830},{"d":"2021-01-06","o":20.3,"h":22.3,"l":19.7,"c":20.1,"v":6736330},{"d":"2021-01-07","o":20.8,"h":21.1,"l":20.2,"c":20.5,"v":2615050},{"d":"2021-01-08","o":20.9,"h":22.1,"l":20.7,"c":21.4,"v":3955330},{"d":"2021-01-11","o":21.6,"h":22.7,"l":21.5,"c":22,"v":4169580},{"d":"2021-01-12","o":22.4,"h":23.9,"l":22.4,"c":22.9,"v":4154920},{"d":"2021-01-13","o":23.3,"h":23.8,"l":21.3,"c":21.8,"v":4584770},{"d":"2021-01-14","o":22.2,"h":23.2,"l":21.3,"c":21.8,"v":4963880},{"d":"2021-01-15","o":22,"h":25.5,"l":21.8,"c":23.3,"v":16235640},{"d":"2021-01-19","o":28,"h":32,"l":25.7,"c":30.6,"v":25627600},{"d":"2021-01-20","o":32.9,"h":33.4,"l":27.5,"c":29.7,"v":18186220},{"d":"2021-01-21","o":30,"h":30.6,"l":28.5,"c":29.8,"v":6482380},{"d":"2021-01-22","o":29.1,"h":37.4,"l":28.1,"c":35.1,"v":26827340},{"d":"2021-01-25","o":47.1,"h":48.8,"l":38.5,"c":44.2,"v":44323810},{"d":"2021-01-26","o":50.9,"h":51.9,"l":43.7,"c":49.6,"v":45685020},{"d":"2021-01-27","o":203.4,"h":203.6,"l":110.1,"c":199,"v":122234250},{"d":"2021-01-28","o":119.8,"h":165,"l":65.1,"c":86.3,"v":59122390},{"d":"2021-01-29","o":143.1,"h":160,"l":116,"c":132.6,"v":60219330},{"d":"2021-02-01","o":170,"h":172.5,"l":129.1,"c":133,"v":43460800},{"d":"2021-02-02","o":94.8,"h":101,"l":60,"c":78.2,"v":46277590},{"d":"2021-02-03","o":88.5,"h":97.7,"l":78.9,"c":89.7,"v":22140510},{"d":"2021-02-04","o":87,"h":87.4,"l":70,"c":70.9,"v":16298580},{"d":"2021-02-05","o":71.7,"h":82.7,"l":65.2,"c":68.3,"v":19709760},{"d":"2021-02-08","o":68.8,"h":68.9,"l":57.5,"c":61.8,"v":12817150},{"d":"2021-02-09","o":58.1,"h":58.1,"l":52.6,"c":55,"v":10258810},{"d":"2021-02-10","o":57.1,"h":65.9,"l":54.5,"c":58,"v":15281080},{"d":"2021-02-11","o":56.2,"h":58.5,"l":54.7,"c":56.1,"v":5592040},{"d":"2021-02-12","o":57.2,"h":59.7,"l":55.2,"c":55.9,"v":4677300},{"d":"2021-02-16","o":60.3,"h":60.5,"l":54.9,"c":56.5,"v":6116570},{"d":"2021-02-17","o":55.8,"h":56.2,"l":53.2,"c":55.5,"v":3884900},{"d":"2021-02-18","o":58.4,"h":62.5,"l":54.6,"c":55.1,"v":13054080},{"d":"2021-02-19","o":55.4,"h":57.7,"l":55.1,"c":57,"v":4024910},{"d":"2021-02-22","o":59.3,"h":66.8,"l":57.5,"c":65.5,"v":17340900},{"d":"2021-02-23","o":69.7,"h":78.6,"l":60.1,"c":77,"v":26487640},{"d":"2021-02-24","o":72.3,"h":98.3,"l":69.9,"c":90.9,"v":37688180},{"d":"2021-02-25","o":108.9,"h":110,"l":78.5,"c":82.9,"v":44571740},{"d":"2021-02-26","o":81.9,"h":90.1,"l":76.3,"c":80.1,"v":13702800},{"d":"2021-03-01","o":88.6,"h":94.5,"l":84.2,"c":91.8,"v":14358650},{"d":"2021-03-02","o":91.4,"h":94,"l":85.1,"c":89.3,"v":7813540},{"d":"2021-03-03","o":89.5,"h":91.4,"l":85,"c":85.8,"v":5565190},{"d":"2021-03-04","o":82.5,"h":85.9,"l":75,"c":80.3,"v":7782260},{"d":"2021-03-05","o":80.8,"h":82.7,"l":76.3,"c":80.5,"v":5973410},{"d":"2021-03-08","o":85.3,"h":94.8,"l":83.1,"c":92.9,"v":11434380},{"d":"2021-03-09","o":93.8,"h":107.7,"l":92.2,"c":105,"v":15041560},{"d":"2021-03-10","o":110.2,"h":124.7,"l":95.1,"c":98.5,"v":26191860},{"d":"2021-03-11","o":106.5,"h":108.7,"l":99,"c":102.8,"v":8393360},{"d":"2021-03-12","o":101.6,"h":114,"l":99.4,"c":111.6,"v":11114670},{"d":"2021-03-15","o":121.8,"h":144.9,"l":118.5,"c":140.4,"v":27771330},{"d":"2021-03-16","o":136.2,"h":136.2,"l":123.4,"c":130.2,"v":12596760},{"d":"2021-03-17","o":132.4,"h":136.6,"l":130,"c":135.6,"v":7805360},{"d":"2021-03-18","o":143.4,"h":145.4,"l":135.7,"c":140,"v":12141800},{"d":"2021-03-19","o":141.4,"h":141.8,"l":132.8,"c":139.3,"v":15320600},{"d":"2021-03-22","o":131.5,"h":131.9,"l":117.6,"c":124.9,"v":8876010},{"d":"2021-03-23","o":114.6,"h":119.3,"l":103.7,"c":106.6,"v":8792320},{"d":"2021-03-24","o":108.2,"h":112.1,"l":89.3,"c":90.2,"v":8185070},{"d":"2021-03-25","o":89.6,"h":113.2,"l":89.5,"c":109.4,"v":13119280},{"d":"2021-03-26","o":112.7,"h":115.3,"l":100.1,"c":102.4,"v":8463310},{"d":"2021-03-29","o":103.2,"h":107.6,"l":100.9,"c":103.5,"v":3733070},{"d":"2021-03-30","o":103.1,"h":105.2,"l":97.6,"c":103.5,"v":3902050},{"d":"2021-03-31","o":104,"h":104.7,"l":100.5,"c":102.1,"v":2983230},{"d":"2021-04-01","o":102.3,"h":102.6,"l":91.5,"c":93.6,"v":7747390},{"d":"2021-04-05","o":101,"h":112.5,"l":97.2,"c":106.1,"v":9608230},{"d":"2021-04-06","o":104,"h":105,"l":100,"c":102,"v":4406700},{"d":"2021-04-07","o":100.7,"h":101.8,"l":98.5,"c":98.5,"v":2880430},{"d":"2021-04-08","o":100.1,"h":100.1,"l":95,"c":97.9,"v":3340870},{"d":"2021-04-09","o":96,"h":97.4,"l":92.4,"c":94.2,"v":2925460},{"d":"2021-04-12","o":94.4,"h":94.9,"l":85.1,"c":86.2,"v":5126980},{"d":"2021-04-13","o":86.6,"h":91.2,"l":83.1,"c":88.4,"v":4404910},{"d":"2021-04-14","o":90,"h":98.1,"l":89,"c":93.5,"v":5116630},{"d":"2021-04-15","o":98.8,"h":102.3,"l":95.8,"c":99,"v":4519890},{"d":"2021-04-16","o":100,"h":100.3,"l":90.9,"c":93.3,"v":4069670},{"d":"2021-04-19","o":94.8,"h":98.1,"l":93.8,"c":96.6,"v":3281430},{"d":"2021-04-20","o":97,"h":97.1,"l":90.1,"c":92.8,"v":2700890},{"d":"2021-04-21","o":92.5,"h":98.1,"l":91.4,"c":97.8,"v":2359820},{"d":"2021-04-22","o":99.5,"h":106.5,"l":97.9,"c":99.9,"v":4992350},{"d":"2021-04-23","o":100.9,"h":103.8,"l":99.6,"c":101.6,"v":2746560},{"d":"2021-04-26","o":106.9,"h":119.6,"l":105.7,"c":115,"v":7859290},{"d":"2021-04-27","o":116.8,"h":122.2,"l":112.2,"c":114.6,"v":5162980},{"d":"2021-04-28","o":108.5,"h":113.9,"l":106.5,"c":108.5,"v":3972050},{"d":"2021-04-29","o":109.5,"h":110.4,"l":100.9,"c":102,"v":3778290},{"d":"2021-04-30","o":100.7,"h":101.8,"l":98.8,"c":100.3,"v":2774100},{"d":"2021-05-03","o":101.1,"h":101.2,"l":96.1,"c":97.1,"v":3125120},{"d":"2021-05-04","o":96.3,"h":97.5,"l":90.5,"c":93.9,"v":3522240},{"d":"2021-05-05","o":94.1,"h":95.7,"l":90.8,"c":91.7,"v":2760870},{"d":"2021-05-06","o":93.3,"h":94,"l":89.3,"c":90,"v":3958630},{"d":"2021-05-07","o":93.2,"h":97.9,"l":91.4,"c":95.1,"v":3824500},{"d":"2021-05-10","o":99,"h":101.5,"l":95.6,"c":97.4,"v":4101530},{"d":"2021-05-11","o":99.3,"h":104.8,"l":96,"c":100.5,"v":4960100},{"d":"2021-05-12","o":100.3,"h":106.3,"l":100.2,"c":103.2,"v":5442350},{"d":"2021-05-13","o":108.8,"h":142,"l":106.4,"c":127.7,"v":29652500},{"d":"2021-05-14","o":133.1,"h":143.4,"l":125.7,"c":129.8,"v":20758990},{"d":"2021-05-17","o":136.7,"h":143.8,"l":133.9,"c":139.5,"v":15893310},{"d":"2021-05-18","o":142.5,"h":146.7,"l":135.7,"c":140.3,"v":17248840},{"d":"2021-05-19","o":129.5,"h":133.1,"l":121.4,"c":126.4,"v":8902410},{"d":"2021-05-20","o":125.9,"h":129.9,"l":120.3,"c":125.5,"v":6141970},{"d":"2021-05-21","o":126.1,"h":128.4,"l":120.5,"c":120.8,"v":5393770},{"d":"2021-05-24","o":123.8,"h":139.6,"l":121.7,"c":136.8,"v":11331920},{"d":"2021-05-25","o":136.1,"h":166.7,"l":135.5,"c":164.1,"v":21364410},{"d":"2021-05-26","o":177.6,"h":199.5,"l":172.6,"c":195.6,"v":37906410},{"d":"2021-05-27","o":186.1,"h":297.6,"l":183.1,"c":265.2,"v":70554570},{"d":"2021-05-28","o":318.1,"h":367.2,"l":241.7,"c":261.2,"v":66062360},{"d":"2021-06-01","o":318.9,"h":335.3,"l":285.3,"c":320.4,"v":50869460},{"d":"2021-06-02","o":375.2,"h":726.2,"l":355.9,"c":625.5,"v":76646250},{"d":"2021-06-03","o":581,"h":688,"l":376.6,"c":513.4,"v":59814220},{"d":"2021-06-04","o":487.9,"h":574.8,"l":460.4,"c":479.1,"v":33771010},{"d":"2021-06-07","o":523.8,"h":596.8,"l":515,"c":550,"v":34909490},{"d":"2021-06-08","o":571.6,"h":606.2,"l":527.7,"c":550.5,"v":21449030},{"d":"2021-06-09","o":522,"h":533.9,"l":481.2,"c":493.4,"v":15036130},{"d":"2021-06-10","o":479.3,"h":515,"l":397.1,"c":428.1,"v":22486060},{"d":"2021-06-11","o":446.8,"h":496,"l":420.1,"c":494,"v":21800660},{"d":"2021-06-14","o":518.3,"h":605.5,"l":515.2,"c":570,"v":30146730},{"d":"2021-06-15","o":583.9,"h":647.1,"l":567.3,"c":590.4,"v":28558210},{"d":"2021-06-16","o":561.4,"h":573.4,"l":518.6,"c":551.8,"v":16645070},{"d":"2021-06-17","o":540,"h":638.3,"l":529.8,"c":607.3,"v":30357600},{"d":"2021-06-18","o":612.6,"h":649.6,"l":568.5,"c":592.6,"v":24364590},{"d":"2021-06-21","o":613.4,"h":630.1,"l":534.3,"c":556.9,"v":18587610},{"d":"2021-06-22","o":541,"h":587.4,"l":510.5,"c":582.7,"v":16949410},{"d":"2021-06-23","o":570.4,"h":611,"l":568,"c":583,"v":11629180},{"d":"2021-06-24","o":579.8,"h":587.6,"l":556.6,"c":567,"v":8035120},{"d":"2021-06-25","o":557.5,"h":562.9,"l":529.7,"c":540.6,"v":7759690},{"d":"2021-06-28","o":551,"h":593.6,"l":543.3,"c":581.1,"v":9931020},{"d":"2021-06-29","o":590.6,"h":610,"l":561.8,"c":564.3,"v":6360410},{"d":"2021-06-30","o":560,"h":581.8,"l":546.5,"c":566.8,"v":5902060},{"d":"2021-07-01","o":568.6,"h":577.1,"l":525.3,"c":542.2,"v":5754990},{"d":"2021-07-02","o":527.7,"h":532.5,"l":477.7,"c":519.6,"v":9027150},{"d":"2021-07-06","o":534.6,"h":550.7,"l":497,"c":499.6,"v":6237030},{"d":"2021-07-07","o":477,"h":489.9,"l":428,"c":450.7,"v":9532020},{"d":"2021-07-08","o":409.5,"h":497.9,"l":387.6,"c":479.4,"v":14507820},{"d":"2021-07-09","o":483.7,"h":489.2,"l":458.2,"c":461.9,"v":5785860},{"d":"2021-07-12","o":442.9,"h":465.5,"l":420.7,"c":426.1,"v":6298640},{"d":"2021-07-13","o":405.7,"h":421.4,"l":387,"c":393.5,"v":8680730},{"d":"2021-07-14","o":388,"h":391.3,"l":332.4,"c":334.3,"v":13783070},{"d":"2021-07-15","o":322,"h":374,"l":321.4,"c":360,"v":19958450},{"d":"2021-07-16","o":378.3,"h":385.5,"l":343,"c":349.6,"v":12682570},{"d":"2021-07-19","o":329.5,"h":353.4,"l":311.5,"c":346.2,"v":11289130},{"d":"2021-07-20","o":351.4,"h":443.9,"l":351.3,"c":430.9,"v":16867340},{"d":"2021-07-21","o":418,"h":465.5,"l":401.1,"c":407.8,"v":15802370},{"d":"2021-07-22","o":401.6,"h":417.4,"l":371.5,"c":372.4,"v":9398590},{"d":"2021-07-23","o":377.8,"h":384,"l":346.9,"c":369.9,"v":8547480},{"d":"2021-07-26","o":383.2,"h":408.5,"l":375.7,"c":402.9,"v":9797760},{"d":"2021-07-27","o":399.9,"h":403,"l":370.6,"c":380.1,"v":5528890},{"d":"2021-07-28","o":374.1,"h":395.6,"l":360.8,"c":389,"v":7102140},{"d":"2021-07-29","o":380,"h":402.5,"l":374.7,"c":381.3,"v":5944620},{"d":"2021-07-30","o":375.4,"h":391.9,"l":367.9,"c":370.2,"v":5299620},{"d":"2021-08-02","o":375.8,"h":384.8,"l":350.1,"c":352,"v":5906170},{"d":"2021-08-03","o":351.6,"h":352.1,"l":327.8,"c":335.9,"v":6174010},{"d":"2021-08-04","o":344.3,"h":352.4,"l":298.1,"c":298.4,"v":8549660},{"d":"2021-08-05","o":310.8,"h":341.2,"l":289.1,"c":335.1,"v":10856510},{"d":"2021-08-06","o":334.2,"h":335.8,"l":315.7,"c":327,"v":5285880},{"d":"2021-08-09","o":326.8,"h":353.8,"l":323.5,"c":338,"v":8105460},{"d":"2021-08-10","o":369,"h":371.6,"l":314.4,"c":317.5,"v":11618150},{"d":"2021-08-11","o":315.8,"h":319.1,"l":294,"c":315.5,"v":6968430},{"d":"2021-08-12","o":309.1,"h":341,"l":307.5,"c":330.7,"v":7105000},{"d":"2021-08-13","o":322,"h":344.8,"l":318.8,"c":334.7,"v":5799080},{"d":"2021-08-16","o":338.5,"h":361.8,"l":327.1,"c":356.9,"v":8650660},{"d":"2021-08-17","o":349.9,"h":387.8,"l":345.9,"c":371.6,"v":8686890},{"d":"2021-08-18","o":373.2,"h":387,"l":364.9,"c":365.5,"v":5794800},{"d":"2021-08-19","o":365.9,"h":367.8,"l":333.3,"c":338.2,"v":4792060},{"d":"2021-08-20","o":339,"h":346,"l":322,"c":344.1,"v":5543260},{"d":"2021-08-23","o":350.3,"h":379.3,"l":344,"c":367.8,"v":7531930},{"d":"2021-08-24","o":371.9,"h":482,"l":363.5,"c":442.6,"v":22848960},{"d":"2021-08-25","o":449,"h":483,"l":431.7,"c":439.6,"v":20927150},{"d":"2021-08-26","o":427.9,"h":447.8,"l":400.7,"c":403.1,"v":10971020},{"d":"2021-08-27","o":400.1,"h":415.8,"l":393.9,"c":408.4,"v":7250740},{"d":"2021-08-30","o":417.8,"h":457.1,"l":412.8,"c":433.3,"v":10837090},{"d":"2021-08-31","o":441.6,"h":471.6,"l":440.5,"c":471.3,"v":12765960},{"d":"2021-09-01","o":471.6,"h":478.5,"l":430.5,"c":436.9,"v":8277240},{"d":"2021-09-02","o":438.7,"h":449,"l":423.7,"c":443.8,"v":6784880},{"d":"2021-09-03","o":435.4,"h":448,"l":424.7,"c":440.2,"v":5210950},{"d":"2021-09-07","o":450,"h":479.3,"l":448.8,"c":478.3,"v":10213370},{"d":"2021-09-08","o":470.3,"h":494,"l":457.3,"c":474,"v":9737290},{"d":"2021-09-09","o":462.3,"h":490,"l":453.6,"c":485.2,"v":8596090},{"d":"2021-09-10","o":491.5,"h":517,"l":489.5,"c":501.6,"v":9015270},{"d":"2021-09-13","o":518.2,"h":527.9,"l":503.5,"c":516.9,"v":7511100},{"d":"2021-09-14","o":509,"h":515.5,"l":469.6,"c":473,"v":6585030},{"d":"2021-09-15","o":464.3,"h":477.4,"l":437.7,"c":468.4,"v":7621420},{"d":"2021-09-16","o":464.8,"h":486.9,"l":459.5,"c":460.4,"v":5758190},{"d":"2021-09-17","o":461,"h":463.8,"l":442,"c":442,"v":6854900},{"d":"2021-09-20","o":419.5,"h":433.3,"l":385.3,"c":402.9,"v":7080760},{"d":"2021-09-21","o":409.7,"h":414.9,"l":376.5,"c":388.2,"v":6469630},{"d":"2021-09-22","o":385,"h":405.7,"l":377.4,"c":400.8,"v":5244130},{"d":"2021-09-23","o":410.6,"h":418.5,"l":398.5,"c":399.8,"v":4127110},{"d":"2021-09-24","o":398.1,"h":405.2,"l":392.5,"c":400.1,"v":3255590},{"d":"2021-09-27","o":401.2,"h":406.3,"l":392.1,"c":393,"v":3122550},{"d":"2021-09-28","o":389,"h":391.3,"l":368.8,"c":369.9,"v":3952330},{"d":"2021-09-29","o":372.5,"h":382.6,"l":353.7,"c":355.4,"v":4300780},{"d":"2021-09-30","o":351.9,"h":417.8,"l":337.4,"c":380.6,"v":10281980},{"d":"2021-10-01","o":394.1,"h":401.3,"l":377.5,"c":384.6,"v":6591900},{"d":"2021-10-04","o":389,"h":390.3,"l":363.3,"c":367.7,"v":3994320},{"d":"2021-10-05","o":368.6,"h":381,"l":361.9,"c":370.6,"v":3770280},{"d":"2021-10-06","o":363.6,"h":376.5,"l":356.4,"c":368.3,"v":3545050},{"d":"2021-10-07","o":367.8,"h":385.5,"l":366,"c":381.4,"v":3770430},{"d":"2021-10-08","o":379.2,"h":387.8,"l":370.6,"c":371.9,"v":2964310},{"d":"2021-10-11","o":368.5,"h":386.6,"l":363,"c":372.5,"v":3735140},{"d":"2021-10-12","o":372.5,"h":375.7,"l":362.2,"c":368.2,"v":2522340},{"d":"2021-10-13","o":367.2,"h":381.5,"l":361.2,"c":379.1,"v":3348450},{"d":"2021-10-14","o":378,"h":411,"l":377.5,"c":400.7,"v":6768820},{"d":"2021-10-15","o":402,"h":417.9,"l":397.8,"c":407.4,"v":4652470},{"d":"2021-10-18","o":408,"h":436.3,"l":404.9,"c":430.3,"v":5009630},{"d":"2021-10-19","o":429.6,"h":444.4,"l":407.4,"c":408,"v":5276920},{"d":"2021-10-20","o":406.5,"h":417.5,"l":403,"c":408.8,"v":3122000},{"d":"2021-10-21","o":408.9,"h":419.4,"l":388,"c":392.4,"v":3397760},{"d":"2021-10-22","o":373.1,"h":376.7,"l":359.6,"c":366,"v":4632420},{"d":"2021-10-25","o":362.3,"h":378.5,"l":357.8,"c":368.3,"v":3090540},{"d":"2021-10-26","o":365.3,"h":374,"l":357.8,"c":360.5,"v":2767480},{"d":"2021-10-27","o":363.3,"h":367.9,"l":345.8,"c":347.6,"v":2590410},{"d":"2021-10-28","o":350.9,"h":360.7,"l":348.6,"c":352.3,"v":2381220},{"d":"2021-10-29","o":353.4,"h":366.3,"l":345.3,"c":353.7,"v":3284150},{"d":"2021-11-01","o":356.5,"h":371.9,"l":353.9,"c":370.7,"v":3405460},{"d":"2021-11-02","o":376.2,"h":388,"l":366.3,"c":387.9,"v":4436170},{"d":"2021-11-03","o":409.9,"h":442.1,"l":388.8,"c":407.9,"v":8219800},{"d":"2021-11-04","o":403.9,"h":413,"l":391.1,"c":400.5,"v":2855370},{"d":"2021-11-05","o":411.6,"h":419.7,"l":399.3,"c":417,"v":4007700},{"d":"2021-11-08","o":424.8,"h":459.5,"l":417.7,"c":450.6,"v":7034780},{"d":"2021-11-09","o":424.3,"h":426,"l":392.5,"c":399.3,"v":3789350},{"d":"2021-11-10","o":387.9,"h":408.7,"l":380.5,"c":382.9,"v":3246360},{"d":"2021-11-11","o":380,"h":402,"l":375,"c":394.6,"v":3047410},{"d":"2021-11-12","o":396,"h":404.4,"l":391.2,"c":400,"v":2362310},{"d":"2021-11-15","o":403.5,"h":432.3,"l":402.1,"c":426.8,"v":3991880},{"d":"2021-11-16","o":419.7,"h":444.3,"l":412.3,"c":426,"v":3838820},{"d":"2021-11-17","o":423.4,"h":440,"l":420.2,"c":421.3,"v":2332200},{"d":"2021-11-18","o":423.9,"h":424,"l":397.8,"c":404.1,"v":2526200},{"d":"2021-11-19","o":402,"h":413.8,"l":396.6,"c":408.7,"v":2069230},{"d":"2021-11-22","o":415.1,"h":429.9,"l":402.9,"c":412.4,"v":2883180},{"d":"2021-11-23","o":412.5,"h":420.3,"l":380.7,"c":391.6,"v":2738650},{"d":"2021-11-24","o":391.4,"h":393.3,"l":375.5,"c":388.9,"v":1827080},{"d":"2021-11-26","o":362.9,"h":381.6,"l":361.3,"c":376.3,"v":1973180},{"d":"2021-11-29","o":382.6,"h":384.3,"l":359.2,"c":368.4,"v":2406380},{"d":"2021-11-30","o":367.7,"h":370.5,"l":327.5,"c":339.4,"v":4135480},{"d":"2021-12-01","o":347.1,"h":349.4,"l":268.5,"c":285.7,"v":6329610},{"d":"2021-12-02","o":292.7,"h":312.2,"l":270.1,"c":302.8,"v":5490130},{"d":"2021-12-03","o":308.3,"h":310.6,"l":253.1,"c":290.1,"v":6618860},{"d":"2021-12-06","o":281,"h":304.7,"l":271.5,"c":287.9,"v":4506740},{"d":"2021-12-07","o":300.3,"h":316.8,"l":295,"c":310.4,"v":4792710},{"d":"2021-12-08","o":307.8,"h":339.2,"l":297.7,"c":323.5,"v":4624150},{"d":"2021-12-09","o":317.5,"h":329.5,"l":293.1,"c":294.6,"v":3655680},{"d":"2021-12-10","o":293.5,"h":299.3,"l":260,"c":274.4,"v":5885890},{"d":"2021-12-13","o":274.9,"h":276.3,"l":224.6,"c":232.4,"v":8419980},{"d":"2021-12-14","o":209.1,"h":251.2,"l":208,"c":245,"v":10704580},{"d":"2021-12-15","o":246,"h":252.8,"l":225.3,"c":246.6,"v":5320820},{"d":"2021-12-16","o":253.5,"h":258.7,"l":240.8,"c":244.5,"v":4370240},{"d":"2021-12-17","o":243.9,"h":307.1,"l":236.5,"c":291.2,"v":14475310},{"d":"2021-12-20","o":289.6,"h":307,"l":281.1,"c":297,"v":6693820},{"d":"2021-12-21","o":294,"h":322.3,"l":290.5,"c":303,"v":4685250},{"d":"2021-12-22","o":299.4,"h":304.8,"l":280.4,"c":286.8,"v":3698380},{"d":"2021-12-23","o":288.6,"h":294.3,"l":268.2,"c":285.2,"v":3700590},{"d":"2021-12-27","o":283.5,"h":293.9,"l":270.1,"c":287,"v":3078560},{"d":"2021-12-28","o":281.8,"h":297.4,"l":275.9,"c":277.2,"v":3158810},{"d":"2021-12-29","o":277.5,"h":283.5,"l":266.2,"c":279.5,"v":3098340},{"d":"2021-12-30","o":279.1,"h":301.9,"l":276.8,"c":289.4,"v":3605640},{"d":"2021-12-31","o":287.6,"h":294,"l":271.1,"c":272,"v":2340800},{"d":"2022-01-03","o":274.2,"h":281.3,"l":264.2,"c":265.2,"v":2674090},{"d":"2022-01-04","o":266.7,"h":266.7,"l":246.4,"c":254.9,"v":3334790},{"d":"2022-01-05","o":251.7,"h":253,"l":223.6,"c":227.5,"v":4517210},{"d":"2022-01-06","o":229.6,"h":237.7,"l":208,"c":224.6,"v":5911270},{"d":"2022-01-07","o":236.1,"h":243,"l":224.4,"c":229.9,"v":4948100},{"d":"2022-01-10","o":224.2,"h":228.7,"l":212.5,"c":227.8,"v":3778400},{"d":"2022-01-11","o":224,"h":237.5,"l":220.9,"c":227.9,"v":3606380},{"d":"2022-01-12","o":228.6,"h":233.6,"l":220.5,"c":227.2,"v":2747210},{"d":"2022-01-13","o":226.5,"h":231.5,"l":205.3,"c":206.6,"v":4100500},{"d":"2022-01-14","o":203.3,"h":210.8,"l":195.1,"c":205.7,"v":5699660},{"d":"2022-01-18","o":197.9,"h":198.9,"l":178,"c":188.4,"v":5567970},{"d":"2022-01-19","o":185.3,"h":194.2,"l":180.3,"c":183.2,"v":3509680},{"d":"2022-01-20","o":185.9,"h":201.6,"l":179.5,"c":180.7,"v":5107870},{"d":"2022-01-21","o":177.7,"h":185.6,"l":162.2,"c":179.7,"v":6518570},{"d":"2022-01-24","o":162.4,"h":172.9,"l":142.3,"c":166.4,"v":8242470},{"d":"2022-01-25","o":158.9,"h":166.2,"l":155.5,"c":160.2,"v":4243460},{"d":"2022-01-26","o":162.1,"h":181.6,"l":156.5,"c":159.4,"v":7672290},{"d":"2022-01-27","o":161.1,"h":165.9,"l":144,"c":145.2,"v":5053020},{"d":"2022-01-28","o":146,"h":152.5,"l":134,"c":150.6,"v":5395160},{"d":"2022-01-31","o":151.4,"h":162.5,"l":150,"c":160.6,"v":4144790},{"d":"2022-02-01","o":181.5,"h":187.1,"l":165.2,"c":168.6,"v":12442770},{"d":"2022-02-02","o":165.5,"h":170.7,"l":153.8,"c":154.2,"v":4862600},{"d":"2022-02-03","o":150.4,"h":158.5,"l":146.5,"c":148.7,"v":3921510},{"d":"2022-02-04","o":150,"h":157,"l":147.4,"c":153.5,"v":3239650},{"d":"2022-02-07","o":156.2,"h":160,"l":146.8,"c":149.1,"v":2975520},{"d":"2022-02-08","o":149,"h":168.2,"l":146.5,"c":164.3,"v":5127250},{"d":"2022-02-09","o":163,"h":190,"l":161.4,"c":189.4,"v":7586740},{"d":"2022-02-10","o":179,"h":209.6,"l":178.5,"c":185.9,"v":9895740},{"d":"2022-02-11","o":186.2,"h":196.6,"l":183.3,"c":188.1,"v":6842590},{"d":"2022-02-14","o":188.3,"h":193.6,"l":176.6,"c":177.5,"v":4610670},{"d":"2022-02-15","o":180.5,"h":195.5,"l":179.6,"c":194.8,"v":3985200},{"d":"2022-02-16","o":193.5,"h":205.8,"l":192.6,"c":196.7,"v":4944460},{"d":"2022-02-17","o":194.8,"h":202.1,"l":184.7,"c":189.4,"v":4013020},{"d":"2022-02-18","o":189.9,"h":192,"l":176.8,"c":179,"v":3195350},{"d":"2022-02-22","o":173.6,"h":181.3,"l":161.1,"c":164.7,"v":4296850},{"d":"2022-02-23","o":167.3,"h":170.2,"l":156.2,"c":157.3,"v":3015590},{"d":"2022-02-24","o":149.7,"h":177.7,"l":149.6,"c":176.8,"v":5440570},{"d":"2022-02-25","o":177.1,"h":178.6,"l":165.3,"c":176.6,"v":3694410},{"d":"2022-02-28","o":180,"h":193.4,"l":176.1,"c":188.6,"v":4277230},{"d":"2022-03-01","o":190,"h":194.3,"l":178.3,"c":183.2,"v":4400300},{"d":"2022-03-02","o":180.1,"h":186.9,"l":173.1,"c":185.3,"v":3503820},{"d":"2022-03-03","o":186.3,"h":187,"l":178,"c":180.6,"v":2482590},{"d":"2022-03-04","o":180.5,"h":183.2,"l":163.5,"c":165.7,"v":3947460},{"d":"2022-03-07","o":169.1,"h":171,"l":149,"c":152.1,"v":3950730},{"d":"2022-03-08","o":151.5,"h":162.6,"l":143.8,"c":153.9,"v":3537040},{"d":"2022-03-09","o":157.2,"h":162.7,"l":154.3,"c":157.1,"v":2520640},{"d":"2022-03-10","o":156.3,"h":158.1,"l":147.8,"c":153.2,"v":2566650},{"d":"2022-03-11","o":153.1,"h":154,"l":142.7,"c":143,"v":2920290},{"d":"2022-03-14","o":140.5,"h":141.6,"l":129,"c":135.6,"v":3295980},{"d":"2022-03-15","o":137.6,"h":146.9,"l":131.7,"c":144.8,"v":4085310},{"d":"2022-03-16","o":145.1,"h":156.9,"l":142.3,"c":152.3,"v":3910450},{"d":"2022-03-17","o":149.1,"h":156.1,"l":148.6,"c":151.9,"v":2413040},{"d":"2022-03-18","o":149.8,"h":159,"l":149.7,"c":158,"v":3199210},{"d":"2022-03-21","o":156.9,"h":165.5,"l":152.8,"c":158.6,"v":3425670},{"d":"2022-03-22","o":158.8,"h":189.1,"l":157.5,"c":182.6,"v":8179890},{"d":"2022-03-23","o":187.5,"h":223.5,"l":181.8,"c":207.4,"v":17014260},{"d":"2022-03-24","o":200.5,"h":205.7,"l":188.6,"c":202.3,"v":6847170},{"d":"2022-03-25","o":199.5,"h":217,"l":197.1,"c":202.4,"v":7181470},{"d":"2022-03-28","o":206.1,"h":297.3,"l":205.3,"c":293.3,"v":22670410},{"d":"2022-03-29","o":300.3,"h":343.3,"l":264.1,"c":294.4,"v":21229310},{"d":"2022-03-30","o":285.6,"h":292.3,"l":253.5,"c":256.8,"v":9538420},{"d":"2022-03-31","o":247.7,"h":259.2,"l":232.6,"c":246.4,"v":8923900},{"d":"2022-04-01","o":251.3,"h":252.8,"l":223.4,"c":233,"v":6573570},{"d":"2022-04-04","o":234.8,"h":237.5,"l":219.4,"c":233.1,"v":5145840},{"d":"2022-04-05","o":231.8,"h":239.6,"l":210,"c":212.1,"v":4162410},{"d":"2022-04-06","o":206.5,"h":219.2,"l":200.1,"c":203.9,"v":5221220},{"d":"2022-04-07","o":206.3,"h":209.4,"l":186.3,"c":197.3,"v":5337050},{"d":"2022-04-08","o":197,"h":197,"l":181.3,"c":182.4,"v":4267470},{"d":"2022-04-11","o":180.3,"h":188.2,"l":177.2,"c":187.2,"v":3755460},{"d":"2022-04-12","o":188.8,"h":190.1,"l":172,"c":174.2,"v":4207310},{"d":"2022-04-13","o":175.5,"h":185.8,"l":169.4,"c":185.3,"v":3674880},{"d":"2022-04-14","o":182.7,"h":186.9,"l":179,"c":180.2,"v":2533370},{"d":"2022-04-18","o":181,"h":181.9,"l":169.7,"c":174.8,"v":2389260},{"d":"2022-04-19","o":173.8,"h":189.2,"l":171,"c":186.8,"v":3174490},{"d":"2022-04-20","o":184,"h":186.6,"l":173,"c":173.4,"v":2391350},{"d":"2022-04-21","o":174.1,"h":180.7,"l":166.6,"c":168.5,"v":2637270},{"d":"2022-04-22","o":171.2,"h":176.1,"l":161,"c":165.2,"v":2643170},{"d":"2022-04-25","o":163.9,"h":170.3,"l":162.9,"c":169.6,"v":2644420},{"d":"2022-04-26","o":168.9,"h":170.9,"l":154.9,"c":155,"v":2473280},{"d":"2022-04-27","o":153.9,"h":162.5,"l":152.5,"c":158.5,"v":2660590},{"d":"2022-04-28","o":157.1,"h":161.3,"l":147,"c":156.4,"v":2985770},{"d":"2022-04-29","o":156.3,"h":160.5,"l":152.2,"c":153,"v":2134270},{"d":"2022-05-02","o":151,"h":154.9,"l":146.1,"c":152.6,"v":2388320},{"d":"2022-05-03","o":151.6,"h":161.1,"l":147.3,"c":155.1,"v":3183430},{"d":"2022-05-04","o":152.2,"h":159.1,"l":146.8,"c":157.2,"v":2642170},{"d":"2022-05-05","o":156.8,"h":157.9,"l":143.6,"c":146.9,"v":2698760},{"d":"2022-05-06","o":146.6,"h":148.4,"l":135.2,"c":137.6,"v":3303310},{"d":"2022-05-09","o":136.3,"h":136.3,"l":124.3,"c":125.2,"v":4073220},{"d":"2022-05-10","o":131.5,"h":140.1,"l":115,"c":118.4,"v":5569340},{"d":"2022-05-11","o":115.6,"h":116.5,"l":99.1,"c":103.7,"v":5850870},{"d":"2022-05-12","o":100.5,"h":137.1,"l":97,"c":112,"v":10488780},{"d":"2022-05-13","o":121.1,"h":124.9,"l":114.9,"c":118.1,"v":5812930},{"d":"2022-05-16","o":119,"h":126.6,"l":115,"c":117.1,"v":4096000},{"d":"2022-05-17","o":120.6,"h":129.2,"l":118.4,"c":129,"v":3818350},{"d":"2022-05-18","o":127.3,"h":142.2,"l":125.1,"c":127.6,"v":5372940},{"d":"2022-05-19","o":127.7,"h":135,"l":126.6,"c":130.8,"v":5044360},{"d":"2022-05-20","o":131.8,"h":133.5,"l":114.3,"c":120.3,"v":4138790},{"d":"2022-05-23","o":120.1,"h":120.2,"l":114.5,"c":115.8,"v":2485440},{"d":"2022-05-24","o":113.3,"h":113.9,"l":103,"c":103.9,"v":3768930},{"d":"2022-05-25","o":104.8,"h":118.8,"l":104,"c":118.8,"v":5362800},{"d":"2022-05-26","o":117.5,"h":128.8,"l":115.9,"c":122.3,"v":7100240},{"d":"2022-05-27","o":126.5,"h":144.7,"l":124,"c":144.3,"v":8990600},{"d":"2022-05-31","o":157.5,"h":161.3,"l":139.3,"c":143.4,"v":10697510},{"d":"2022-06-01","o":140.1,"h":143.2,"l":128,"c":128.1,"v":5553970},{"d":"2022-06-02","o":126.9,"h":135.4,"l":123,"c":133,"v":4530990},{"d":"2022-06-03","o":127.8,"h":130.6,"l":121.8,"c":124.5,"v":3922600},{"d":"2022-06-06","o":124.2,"h":125.8,"l":117.7,"c":119.5,"v":3453790},{"d":"2022-06-07","o":120.2,"h":132.5,"l":118.1,"c":130.7,"v":4037060},{"d":"2022-06-08","o":128,"h":142.5,"l":127.1,"c":135.2,"v":5174220},{"d":"2022-06-09","o":133.7,"h":135.3,"l":125.7,"c":127.8,"v":3225480},{"d":"2022-06-10","o":126.3,"h":127.3,"l":120.7,"c":124.3,"v":2650990},{"d":"2022-06-13","o":119.1,"h":122,"l":110.9,"c":114.8,"v":2791600},{"d":"2022-06-14","o":115.2,"h":120.5,"l":111.1,"c":119.2,"v":2572350},{"d":"2022-06-15","o":115.5,"h":129.7,"l":115.4,"c":127.7,"v":3721360},{"d":"2022-06-16","o":122.2,"h":125,"l":114.3,"c":117.9,"v":2651810},{"d":"2022-06-17","o":118.6,"h":127.1,"l":118.6,"c":125.3,"v":3304230},{"d":"2022-06-21","o":127.5,"h":129.3,"l":122.2,"c":125,"v":3035740},{"d":"2022-06-22","o":125,"h":132.2,"l":123.7,"c":126,"v":2666070},{"d":"2022-06-23","o":127.9,"h":128.1,"l":114.4,"c":120.5,"v":3607310},{"d":"2022-06-24","o":121.7,"h":125.7,"l":119.3,"c":124.7,"v":8075900},{"d":"2022-06-27","o":125.8,"h":147.5,"l":123.1,"c":141.3,"v":7760190},{"d":"2022-06-28","o":140,"h":143,"l":133.1,"c":133.8,"v":3967710},{"d":"2022-06-29","o":130.7,"h":138.9,"l":128,"c":136.5,"v":2769040},{"d":"2022-06-30","o":134,"h":138.5,"l":129.1,"c":135.5,"v":2534830},{"d":"2022-07-01","o":134.8,"h":143.1,"l":132.6,"c":135.3,"v":3095260},{"d":"2022-07-05","o":135.5,"h":135.8,"l":125.6,"c":127.8,"v":3026100},{"d":"2022-07-06","o":126.8,"h":130.4,"l":121.6,"c":125.7,"v":2576210},{"d":"2022-07-07","o":125.4,"h":146.9,"l":124.1,"c":144.8,"v":6276320},{"d":"2022-07-08","o":138.9,"h":153.2,"l":138.4,"c":146.6,"v":4892080},{"d":"2022-07-11","o":144.9,"h":149.9,"l":140.7,"c":149.5,"v":3239440},{"d":"2022-07-12","o":149.5,"h":161.4,"l":148.1,"c":156,"v":5283530},{"d":"2022-07-13","o":150.5,"h":159.3,"l":149,"c":151.4,"v":3666670},{"d":"2022-07-14","o":149.5,"h":156.8,"l":147.3,"c":150.6,"v":3530270},{"d":"2022-07-15","o":152.7,"h":153.9,"l":147.1,"c":153.7,"v":2614440},{"d":"2022-07-18","o":156,"h":169.6,"l":155.3,"c":165.4,"v":5404050},{"d":"2022-07-19","o":174.1,"h":178.2,"l":162.5,"c":163.6,"v":5052150},{"d":"2022-07-20","o":165.2,"h":177.3,"l":163.3,"c":175.2,"v":4758290},{"d":"2022-07-21","o":179,"h":183.7,"l":169.5,"c":170,"v":3935000},{"d":"2022-07-22","o":167,"h":168.8,"l":152.8,"c":155,"v":3146990},{"d":"2022-07-25","o":155.5,"h":155.7,"l":148,"c":149.1,"v":2068440},{"d":"2022-07-26","o":146.6,"h":147.3,"l":139.4,"c":140.3,"v":2131710},{"d":"2022-07-27","o":142.3,"h":145.4,"l":138.2,"c":144.8,"v":2319200},{"d":"2022-07-28","o":146.3,"h":152.9,"l":142,"c":145.8,"v":2461870},{"d":"2022-07-29","o":143.1,"h":148.7,"l":140.4,"c":145.6,"v":1822250},{"d":"2022-08-01","o":143.3,"h":155,"l":143.2,"c":153.7,"v":2391970},{"d":"2022-08-02","o":154.5,"h":169.9,"l":153.1,"c":168.6,"v":4273420},{"d":"2022-08-03","o":172,"h":182.7,"l":167.8,"c":182.1,"v":4195190},{"d":"2022-08-04","o":189.8,"h":197.5,"l":182.5,"c":186.6,"v":6658550},{"d":"2022-08-05","o":169.7,"h":227.7,"l":165,"c":221.8,"v":12578020},{"d":"2022-08-08","o":240.6,"h":275,"l":231,"c":239.6,"v":13281920},{"d":"2022-08-09","o":232,"h":238.5,"l":217.4,"c":224.5,"v":6236800},{"d":"2022-08-10","o":233.9,"h":238,"l":207.3,"c":236.7,"v":6415700},{"d":"2022-08-11","o":240.7,"h":260.8,"l":236.8,"c":254.6,"v":7933790},{"d":"2022-08-12","o":269.4,"h":272,"l":239.6,"c":244.4,"v":7338600},{"d":"2022-08-15","o":240.7,"h":244.9,"l":226.7,"c":242.1,"v":5018270},{"d":"2022-08-16","o":240.1,"h":261.6,"l":234,"c":248.1,"v":7230110},{"d":"2022-08-17","o":245.9,"h":254.5,"l":212.8,"c":213.6,"v":5941200},{"d":"2022-08-18","o":218.6,"h":220.9,"l":191.2,"c":192.9,"v":5042900},{"d":"2022-08-19","o":180.4,"h":189.6,"l":175,"c":180.2,"v":5246150},{"d":"2022-08-22","o":113.3,"h":130.5,"l":103,"c":104.6,"v":15115870},{"d":"2022-08-23","o":107.2,"h":109.4,"l":94.7,"c":95.6,"v":8018810},{"d":"2022-08-24","o":95.9,"h":99,"l":92.3,"c":95.8,"v":5047830},{"d":"2022-08-25","o":97.8,"h":99.4,"l":93.1,"c":95.7,"v":3159630},{"d":"2022-08-26","o":95.8,"h":96.7,"l":89.6,"c":91.7,"v":3639550},{"d":"2022-08-29","o":90.4,"h":96.1,"l":89.1,"c":94.7,"v":3960260},{"d":"2022-08-30","o":95.9,"h":96.4,"l":90.3,"c":92.7,"v":2516750},{"d":"2022-08-31","o":91.1,"h":92.8,"l":86.8,"c":91.2,"v":3300970},{"d":"2022-09-01","o":90.3,"h":90.3,"l":83,"c":85.8,"v":2633560},{"d":"2022-09-02","o":87.8,"h":91.7,"l":83.5,"c":88.8,"v":2761470},{"d":"2022-09-06","o":86.5,"h":87.5,"l":81.7,"c":81.9,"v":2086660},{"d":"2022-09-07","o":80.7,"h":84.6,"l":78.9,"c":83.9,"v":2174820},{"d":"2022-09-08","o":83,"h":87.2,"l":82.4,"c":86.4,"v":1670860},{"d":"2022-09-09","o":88.6,"h":97.3,"l":87.8,"c":97.2,"v":3635280},{"d":"2022-09-12","o":100.1,"h":107.5,"l":98.5,"c":102.2,"v":4722560},{"d":"2022-09-13","o":96.3,"h":98.9,"l":94.5,"c":97.2,"v":2491120},{"d":"2022-09-14","o":95.2,"h":99.3,"l":92.1,"c":99.1,"v":2207820},{"d":"2022-09-15","o":97.5,"h":103.9,"l":97.1,"c":98.8,"v":2506030},{"d":"2022-09-16","o":96.2,"h":96.8,"l":89.8,"c":89.8,"v":3198960},{"d":"2022-09-19","o":90.7,"h":93.5,"l":88.5,"c":91.8,"v":2354160},{"d":"2022-09-20","o":92.3,"h":93.2,"l":86.2,"c":87.1,"v":1718690},{"d":"2022-09-21","o":87.3,"h":89.6,"l":84.6,"c":86,"v":2021340},{"d":"2022-09-22","o":86.2,"h":86.6,"l":77.3,"c":78.5,"v":2692730},{"d":"2022-09-23","o":77.2,"h":81.4,"l":76.5,"c":79.9,"v":1991010},{"d":"2022-09-26","o":76.5,"h":79.7,"l":68.1,"c":68.3,"v":4328480},{"d":"2022-09-27","o":71.6,"h":75.2,"l":69.8,"c":74.5,"v":3336010},{"d":"2022-09-28","o":73,"h":77.1,"l":71.1,"c":76.7,"v":2445950},{"d":"2022-09-29","o":74.6,"h":76.1,"l":69,"c":71,"v":2250200},{"d":"2022-09-30","o":69.7,"h":72.8,"l":68.2,"c":69.7,"v":1655700},{"d":"2022-10-03","o":68.4,"h":69.5,"l":66.1,"c":68.8,"v":2149990},{"d":"2022-10-04","o":69.8,"h":81.3,"l":69.7,"c":78.3,"v":4254830},{"d":"2022-10-05","o":75.5,"h":75.5,"l":70.4,"c":73.3,"v":2269970},{"d":"2022-10-06","o":73.8,"h":76.2,"l":71.2,"c":71.2,"v":1934560},{"d":"2022-10-07","o":71,"h":71,"l":64,"c":65.3,"v":2343620},{"d":"2022-10-10","o":64.6,"h":69.3,"l":62.7,"c":63.5,"v":2339270},{"d":"2022-10-11","o":64,"h":64.8,"l":60.7,"c":61.2,"v":2262150},{"d":"2022-10-12","o":61.2,"h":62.4,"l":56.2,"c":58.5,"v":3249180},{"d":"2022-10-13","o":56.3,"h":62.8,"l":54.7,"c":60.4,"v":2956550},{"d":"2022-10-14","o":62.1,"h":63.5,"l":59.5,"c":60,"v":2189850},{"d":"2022-10-17","o":61.8,"h":64.8,"l":60.9,"c":63.6,"v":1858070},{"d":"2022-10-18","o":66,"h":68,"l":63.7,"c":65.1,"v":2204140},{"d":"2022-10-19","o":64.1,"h":65,"l":60.5,"c":61.1,"v":1366610},{"d":"2022-10-20","o":62,"h":65.8,"l":61.3,"c":63.5,"v":1730940},{"d":"2022-10-21","o":63.5,"h":65.7,"l":62.2,"c":64.9,"v":1494440},{"d":"2022-10-24","o":64.6,"h":65.5,"l":62,"c":63.6,"v":1436310},{"d":"2022-10-25","o":63,"h":70,"l":62.7,"c":67.5,"v":2679820},{"d":"2022-10-26","o":65.4,"h":71.1,"l":65,"c":66.4,"v":2217760},{"d":"2022-10-27","o":68.3,"h":69.3,"l":64.9,"c":65.1,"v":1387330},{"d":"2022-10-28","o":65.5,"h":67,"l":63.6,"c":65.1,"v":1566860},{"d":"2022-10-31","o":68.2,"h":72.5,"l":65.4,"c":66.6,"v":3485910},{"d":"2022-11-01","o":67.6,"h":68.5,"l":61.3,"c":61.5,"v":2135430},{"d":"2022-11-02","o":62.6,"h":63.3,"l":57.9,"c":58.1,"v":2211280},{"d":"2022-11-03","o":57.5,"h":58.5,"l":55.8,"c":57,"v":1654320},{"d":"2022-11-04","o":58.3,"h":58.5,"l":54.2,"c":56.5,"v":1813460},{"d":"2022-11-07","o":55.6,"h":56.1,"l":51.7,"c":53.3,"v":2003790},{"d":"2022-11-08","o":53.8,"h":56.2,"l":53,"c":56.2,"v":2718980},{"d":"2022-11-09","o":53.7,"h":53.9,"l":50.5,"c":51.9,"v":2571120},{"d":"2022-11-10","o":55,"h":62.7,"l":53.5,"c":61.3,"v":4005250},{"d":"2022-11-11","o":60.1,"h":72.8,"l":59.3,"c":72,"v":4382230},{"d":"2022-11-14","o":80.2,"h":83.5,"l":72.9,"c":73.4,"v":5308390},{"d":"2022-11-15","o":78.3,"h":81.9,"l":74.6,"c":79.5,"v":4434980},{"d":"2022-11-16","o":77.4,"h":78,"l":71.6,"c":75.3,"v":2992970},{"d":"2022-11-17","o":72.9,"h":74.2,"l":71,"c":73.9,"v":1712000},{"d":"2022-11-18","o":75.3,"h":78.4,"l":73.4,"c":75.9,"v":2157210},{"d":"2022-11-21","o":73,"h":75.6,"l":70.5,"c":72.7,"v":1689270},{"d":"2022-11-22","o":72.1,"h":75.1,"l":70.7,"c":73.2,"v":1459190},{"d":"2022-11-23","o":73.5,"h":79.9,"l":72.8,"c":76.4,"v":3750900},{"d":"2022-11-25","o":76.6,"h":77.4,"l":75,"c":75.1,"v":828760},{"d":"2022-11-28","o":74.4,"h":74.4,"l":71.2,"c":73.3,"v":1787320},{"d":"2022-11-29","o":72.9,"h":76.2,"l":70.8,"c":74.3,"v":1631780},{"d":"2022-11-30","o":74.8,"h":74.8,"l":69.6,"c":72.3,"v":4491380},{"d":"2022-12-01","o":72.9,"h":91.5,"l":72.1,"c":81.7,"v":9670850},{"d":"2022-12-02","o":81.8,"h":86.3,"l":79.2,"c":81.7,"v":3476560},{"d":"2022-12-05","o":81.8,"h":85.4,"l":74.1,"c":74.5,"v":2831340},{"d":"2022-12-06","o":74.6,"h":74.8,"l":66.8,"c":67.5,"v":2618810},{"d":"2022-12-07","o":67.7,"h":71.3,"l":60,"c":60.5,"v":3923440},{"d":"2022-12-08","o":62.4,"h":67,"l":59.7,"c":60.7,"v":3049640},{"d":"2022-12-09","o":60.5,"h":61.3,"l":58.1,"c":59.4,"v":2315640},{"d":"2022-12-12","o":59.9,"h":60,"l":56.1,"c":59.5,"v":1752380},{"d":"2022-12-13","o":65,"h":65.1,"l":55.3,"c":57.2,"v":3493240},{"d":"2022-12-14","o":57.7,"h":58.8,"l":56.1,"c":57.5,"v":2215590},{"d":"2022-12-15","o":56,"h":60.5,"l":55.3,"c":56,"v":2870650},{"d":"2022-12-16","o":56.5,"h":57.3,"l":51.3,"c":53.1,"v":2969450},{"d":"2022-12-19","o":52.3,"h":53.2,"l":47.8,"c":48.9,"v":2949140},{"d":"2022-12-20","o":48.7,"h":51.5,"l":47.4,"c":50.8,"v":2227380},{"d":"2022-12-21","o":51.4,"h":53.7,"l":50.5,"c":53,"v":1960760},{"d":"2022-12-22","o":41.4,"h":49.8,"l":41.1,"c":49.1,"v":5546140},{"d":"2022-12-23","o":47,"h":48.2,"l":43.1,"c":44,"v":3031110},{"d":"2022-12-27","o":42,"h":42.1,"l":40,"c":40.3,"v":2167650},{"d":"2022-12-28","o":40.1,"h":41.3,"l":38.1,"c":38.4,"v":2974430},{"d":"2022-12-29","o":39,"h":41.9,"l":38.6,"c":41.4,"v":2122530},{"d":"2022-12-30","o":40.4,"h":40.9,"l":39,"c":40.7,"v":1845080},{"d":"2023-01-03","o":41.4,"h":43.9,"l":38.7,"c":39.3,"v":2210050},{"d":"2023-01-04","o":40,"h":41.6,"l":38.4,"c":40.9,"v":1799930},{"d":"2023-01-05","o":40.3,"h":40.6,"l":38.6,"c":39.6,"v":1275740},{"d":"2023-01-06","o":39.8,"h":39.9,"l":37.7,"c":38.5,"v":1530540},{"d":"2023-01-09","o":39.2,"h":40.2,"l":37.9,"c":39.3,"v":1716400},{"d":"2023-01-10","o":39.1,"h":40.8,"l":39.1,"c":40.6,"v":1284460},{"d":"2023-01-11","o":44.3,"h":49.8,"l":43.1,"c":49.2,"v":5399500},{"d":"2023-01-12","o":50.9,"h":53.5,"l":47.4,"c":50.2,"v":4196120},{"d":"2023-01-13","o":48.4,"h":51.4,"l":47.7,"c":50.6,"v":2592030},{"d":"2023-01-17","o":53.7,"h":61.7,"l":50.6,"c":60.7,"v":5760720},{"d":"2023-01-18","o":63.7,"h":65.5,"l":54.6,"c":56.5,"v":6212540},{"d":"2023-01-19","o":54.7,"h":56.5,"l":52.6,"c":55.2,"v":2973490},{"d":"2023-01-20","o":55.3,"h":58.1,"l":54.5,"c":55.2,"v":3127190},{"d":"2023-01-23","o":55.3,"h":59.2,"l":54.2,"c":56.6,"v":3409290},{"d":"2023-01-24","o":54,"h":59.5,"l":54,"c":55,"v":2429390},{"d":"2023-01-25","o":54.3,"h":54.7,"l":52.8,"c":53.3,"v":2297510},{"d":"2023-01-26","o":55,"h":56.1,"l":51,"c":52.8,"v":2159770},{"d":"2023-01-27","o":52.5,"h":56.2,"l":51,"c":55.1,"v":3346960},{"d":"2023-01-30","o":52.8,"h":53.4,"l":49.5,"c":50.1,"v":3411680},{"d":"2023-01-31","o":51,"h":53.5,"l":50,"c":53.5,"v":2188140},{"d":"2023-02-01","o":53,"h":58,"l":52.7,"c":57.1,"v":3697090},{"d":"2023-02-02","o":62.8,"h":64.5,"l":59.3,"c":60.8,"v":4969090},{"d":"2023-02-03","o":61,"h":67.7,"l":60.3,"c":60.8,"v":5235340},{"d":"2023-02-06","o":63.1,"h":73.3,"l":60.5,"c":68,"v":6251390},{"d":"2023-02-07","o":69.4,"h":69.6,"l":60.5,"c":61.8,"v":4741100},{"d":"2023-02-08","o":61.2,"h":61.3,"l":56.1,"c":57.2,"v":3142440},{"d":"2023-02-09","o":58.7,"h":58.8,"l":51.4,"c":53.6,"v":2911330},{"d":"2023-02-10","o":52.1,"h":52.1,"l":46.4,"c":49,"v":3867080},{"d":"2023-02-13","o":47.5,"h":49.1,"l":45.8,"c":46.8,"v":2621940},{"d":"2023-02-14","o":45.5,"h":46.2,"l":43.9,"c":45,"v":3619920},{"d":"2023-02-15","o":45.6,"h":52.7,"l":45.3,"c":51.7,"v":4642310},{"d":"2023-02-16","o":52.4,"h":54.9,"l":50.5,"c":52.5,"v":3208550},{"d":"2023-02-17","o":53.2,"h":55.3,"l":52.1,"c":52.4,"v":2759240},{"d":"2023-02-21","o":54.7,"h":62,"l":54.4,"c":61,"v":7351300},{"d":"2023-02-22","o":64.2,"h":67.9,"l":60.2,"c":62.6,"v":6866720},{"d":"2023-02-23","o":62.9,"h":66.5,"l":59.1,"c":62.3,"v":4214430},{"d":"2023-02-24","o":61.3,"h":62.4,"l":59.9,"c":62,"v":2339820},{"d":"2023-02-27","o":63.1,"h":81.9,"l":61.9,"c":76.1,"v":12267760},{"d":"2023-02-28","o":77.8,"h":85.3,"l":71.1,"c":71.4,"v":11345850},{"d":"2023-03-01","o":68,"h":71.1,"l":64.6,"c":65.7,"v":4117740},{"d":"2023-03-02","o":62.4,"h":63.7,"l":59,"c":61,"v":2819120},{"d":"2023-03-03","o":62,"h":66.9,"l":61.4,"c":65.8,"v":3406960},{"d":"2023-03-06","o":65.8,"h":67.5,"l":62.5,"c":62.5,"v":2624280},{"d":"2023-03-07","o":62.3,"h":63.5,"l":60,"c":60.1,"v":1622990},{"d":"2023-03-08","o":60.4,"h":61.3,"l":56.7,"c":58.4,"v":1986210},{"d":"2023-03-09","o":57.4,"h":59.2,"l":55.6,"c":56.5,"v":1617850},{"d":"2023-03-10","o":55.6,"h":56.2,"l":53,"c":53.8,"v":1557470},{"d":"2023-03-13","o":54.4,"h":55.6,"l":52.4,"c":54.6,"v":1551810},{"d":"2023-03-14","o":54.8,"h":55.1,"l":43.6,"c":46.4,"v":6487130},{"d":"2023-03-15","o":45.3,"h":46.1,"l":41.5,"c":42.1,"v":3632330},{"d":"2023-03-16","o":42.2,"h":46.5,"l":40.6,"c":43.9,"v":2793170},{"d":"2023-03-17","o":43,"h":43.4,"l":41.1,"c":41.8,"v":2743360},{"d":"2023-03-20","o":42.5,"h":43.8,"l":41.4,"c":42.7,"v":1758130},{"d":"2023-03-21","o":43.3,"h":44.5,"l":42.1,"c":44.1,"v":2084710},{"d":"2023-03-22","o":47.3,"h":47.5,"l":43.1,"c":43.4,"v":3144660},{"d":"2023-03-23","o":44.4,"h":46.8,"l":43.4,"c":44.7,"v":1945150},{"d":"2023-03-24","o":44,"h":45.4,"l":43.8,"c":44.7,"v":1047760},{"d":"2023-03-27","o":45.1,"h":45.8,"l":43,"c":45.5,"v":2031440},{"d":"2023-03-28","o":45.1,"h":55,"l":44.6,"c":51.5,"v":8981150},{"d":"2023-03-29","o":51.4,"h":52.1,"l":48.3,"c":50,"v":2809780},{"d":"2023-03-30","o":51.1,"h":51.6,"l":48.7,"c":49.7,"v":2023350},{"d":"2023-03-31","o":49.1,"h":50.6,"l":48.7,"c":50.1,"v":1900330},{"d":"2023-04-03","o":49.9,"h":51.5,"l":49.4,"c":51.1,"v":3361660},{"d":"2023-04-04","o":40.8,"h":44.5,"l":38.8,"c":39.1,"v":9039950},{"d":"2023-04-05","o":40.7,"h":40.9,"l":39.4,"c":40.5,"v":3065720},{"d":"2023-04-06","o":44.5,"h":51.6,"l":43.1,"c":49,"v":10155480},{"d":"2023-04-10","o":47.7,"h":53.7,"l":47.4,"c":52.4,"v":5057570},{"d":"2023-04-11","o":54.5,"h":56.3,"l":52.5,"c":54.3,"v":3663040},{"d":"2023-04-12","o":56.2,"h":57.4,"l":53.4,"c":53.4,"v":3362080},{"d":"2023-04-13","o":54.8,"h":56.6,"l":53.9,"c":54.6,"v":2048540},{"d":"2023-04-14","o":57.4,"h":57.6,"l":49,"c":51.2,"v":3599800},{"d":"2023-04-17","o":52.4,"h":53,"l":51.3,"c":52,"v":1621310},{"d":"2023-04-18","o":52.3,"h":52.3,"l":49.8,"c":50.5,"v":1373230},{"d":"2023-04-19","o":49.5,"h":51.7,"l":49.2,"c":51,"v":1281400},{"d":"2023-04-20","o":50,"h":50.2,"l":48.9,"c":49.7,"v":1029580},{"d":"2023-04-21","o":49.4,"h":50.7,"l":49.1,"c":49.9,"v":1397320},{"d":"2023-04-24","o":49,"h":50.3,"l":46.4,"c":49.6,"v":2238440},{"d":"2023-04-25","o":49.4,"h":53.4,"l":49.2,"c":51.5,"v":3303820},{"d":"2023-04-26","o":51.8,"h":53.2,"l":50.5,"c":51.9,"v":1427510},{"d":"2023-04-27","o":52.2,"h":55.6,"l":51.6,"c":53.7,"v":2101510},{"d":"2023-04-28","o":54.6,"h":55.4,"l":53.4,"c":55,"v":1897560},{"d":"2023-05-01","o":55.3,"h":56.9,"l":53.8,"c":56.5,"v":2034120},{"d":"2023-05-02","o":56.7,"h":57.4,"l":53.2,"c":55,"v":1623970},{"d":"2023-05-03","o":54.1,"h":58.2,"l":54.1,"c":57.4,"v":2505720},{"d":"2023-05-04","o":58.4,"h":60.5,"l":57.2,"c":59.2,"v":2500750},{"d":"2023-05-05","o":61,"h":61.1,"l":56.6,"c":58.9,"v":2847930},{"d":"2023-05-08","o":58.3,"h":60.3,"l":57.6,"c":59,"v":1703610},{"d":"2023-05-09","o":58.1,"h":59.5,"l":55.3,"c":55.4,"v":1877280},{"d":"2023-05-10","o":56,"h":56.1,"l":54,"c":54.9,"v":1456840},{"d":"2023-05-11","o":54.2,"h":54.8,"l":51.9,"c":53.4,"v":1389160},{"d":"2023-05-12","o":52.7,"h":53.2,"l":50.8,"c":52,"v":1339470},{"d":"2023-05-15","o":51,"h":52.4,"l":50.3,"c":51.4,"v":1211510},{"d":"2023-05-16","o":51,"h":51.4,"l":49.4,"c":49.6,"v":1191100},{"d":"2023-05-17","o":49.7,"h":51.5,"l":48.7,"c":51,"v":1393770},{"d":"2023-05-18","o":50.8,"h":51.6,"l":49.9,"c":50.7,"v":1069150},{"d":"2023-05-19","o":50.9,"h":50.9,"l":49.6,"c":50.3,"v":1068200},{"d":"2023-05-22","o":50.3,"h":52.1,"l":49.6,"c":51.2,"v":1400930},{"d":"2023-05-23","o":50.9,"h":51.4,"l":49.8,"c":50.3,"v":1219730},{"d":"2023-05-24","o":50,"h":50.8,"l":48,"c":48.8,"v":1708580},{"d":"2023-05-25","o":49.3,"h":49.3,"l":46.2,"c":47,"v":1688410},{"d":"2023-05-26","o":47.5,"h":48.5,"l":46.3,"c":46.4,"v":1176990},{"d":"2023-05-30","o":47.4,"h":47.8,"l":45,"c":46.3,"v":1390050},{"d":"2023-05-31","o":45.8,"h":46.1,"l":43.8,"c":45,"v":1337540},{"d":"2023-06-01","o":45.1,"h":46.6,"l":44.7,"c":45.5,"v":1243100},{"d":"2023-06-02","o":46.3,"h":46.7,"l":45.3,"c":45.5,"v":947790},{"d":"2023-06-05","o":46.5,"h":46.7,"l":45.5,"c":46.3,"v":771720},{"d":"2023-06-06","o":45.9,"h":47.7,"l":45.5,"c":46.4,"v":1513500},{"d":"2023-06-07","o":47.6,"h":47.6,"l":46.1,"c":47.3,"v":1514850},{"d":"2023-06-08","o":46.7,"h":47.3,"l":45.2,"c":46.8,"v":1571480},{"d":"2023-06-09","o":46.5,"h":48.2,"l":46.5,"c":47.7,"v":1485530},{"d":"2023-06-12","o":47.8,"h":48.8,"l":47.4,"c":47.9,"v":1032150},{"d":"2023-06-13","o":48.6,"h":51.5,"l":48.2,"c":50,"v":2560280},{"d":"2023-06-14","o":50.7,"h":50.8,"l":48.2,"c":49,"v":1554870},{"d":"2023-06-15","o":48.5,"h":48.5,"l":46.8,"c":47.6,"v":1610360},{"d":"2023-06-16","o":48.2,"h":48.3,"l":46.7,"c":47,"v":1876430},{"d":"2023-06-20","o":46.9,"h":47.3,"l":44.9,"c":45.9,"v":1645020},{"d":"2023-06-21","o":46,"h":46.4,"l":45,"c":45.3,"v":1302690},{"d":"2023-06-22","o":42.5,"h":42.8,"l":40.7,"c":41.7,"v":3834310},{"d":"2023-06-23","o":41.2,"h":41.5,"l":40.1,"c":40.1,"v":1457570},{"d":"2023-06-26","o":40.8,"h":41.3,"l":40.1,"c":40.3,"v":1410250},{"d":"2023-06-27","o":40.8,"h":41.5,"l":40.1,"c":41,"v":1594270},{"d":"2023-06-28","o":40.9,"h":45.5,"l":40.8,"c":44.1,"v":2606440},{"d":"2023-06-29","o":43.6,"h":44.3,"l":41.8,"c":44.2,"v":2828460},{"d":"2023-06-30","o":43.3,"h":44,"l":42.5,"c":44,"v":1735520},{"d":"2023-07-03","o":43.9,"h":46,"l":43.2,"c":44.4,"v":1608420},{"d":"2023-07-05","o":44.4,"h":44.4,"l":42.2,"c":42.5,"v":2046840},{"d":"2023-07-06","o":42.2,"h":43.3,"l":41.9,"c":42.9,"v":2065760},{"d":"2023-07-07","o":43.1,"h":43.6,"l":42,"c":42,"v":1549880},{"d":"2023-07-10","o":41.8,"h":42.9,"l":41.7,"c":42.4,"v":2346770},{"d":"2023-07-11","o":43,"h":44.4,"l":42.5,"c":43.9,"v":2329400},{"d":"2023-07-12","o":44.3,"h":44.7,"l":43.5,"c":44,"v":1884760},{"d":"2023-07-13","o":44.3,"h":45.2,"l":43.9,"c":44.4,"v":2139150},{"d":"2023-07-14","o":45.5,"h":45.7,"l":43,"c":43.3,"v":1739560},{"d":"2023-07-17","o":43.4,"h":43.9,"l":42.7,"c":43.7,"v":1232720},{"d":"2023-07-18","o":43.5,"h":45.4,"l":42.7,"c":43.1,"v":1842760},{"d":"2023-07-19","o":43.5,"h":44,"l":42.8,"c":43.7,"v":2019830},{"d":"2023-07-20","o":43.3,"h":43.7,"l":42.3,"c":43.3,"v":1989100},{"d":"2023-07-21","o":43.4,"h":44.8,"l":42.9,"c":44,"v":8521020},{"d":"2023-07-24","o":58.4,"h":62.3,"l":48.7,"c":58.5,"v":25691880},{"d":"2023-07-25","o":53.6,"h":54.8,"l":50.3,"c":51.2,"v":5840460},{"d":"2023-07-26","o":51.5,"h":52.5,"l":49.1,"c":50.7,"v":3119770},{"d":"2023-07-27","o":51.1,"h":51.5,"l":45.1,"c":45.2,"v":4240850},{"d":"2023-07-28","o":46.6,"h":46.7,"l":45.2,"c":46.4,"v":2481300},{"d":"2023-07-31","o":46.6,"h":50.8,"l":46.4,"c":49.7,"v":3717620},{"d":"2023-08-01","o":49.3,"h":51.7,"l":48.4,"c":49.3,"v":2388110},{"d":"2023-08-02","o":48.5,"h":48.8,"l":46.8,"c":48,"v":1553290},{"d":"2023-08-03","o":47.9,"h":49.8,"l":47.4,"c":49.1,"v":1471630},{"d":"2023-08-04","o":49.1,"h":50.8,"l":48.2,"c":49.3,"v":2087540},{"d":"2023-08-07","o":50.4,"h":52.8,"l":50.1,"c":51.2,"v":2703210},{"d":"2023-08-08","o":54.6,"h":54.6,"l":49.9,"c":50.9,"v":3042300},{"d":"2023-08-09","o":50.9,"h":51.6,"l":48.6,"c":49,"v":1809060},{"d":"2023-08-10","o":49.5,"h":51,"l":49,"c":49.8,"v":1392340},{"d":"2023-08-11","o":49.1,"h":52.8,"l":49.1,"c":52.6,"v":5967180},{"d":"2023-08-14","o":33.3,"h":36.4,"l":31.8,"c":33.9,"v":13416120},{"d":"2023-08-15","o":34.9,"h":38,"l":33,"c":36.8,"v":7040200},{"d":"2023-08-16","o":36.8,"h":38.4,"l":34.7,"c":37.5,"v":5699250},{"d":"2023-08-17","o":36.7,"h":40.6,"l":36.4,"c":40.4,"v":7147800},{"d":"2023-08-18","o":40.6,"h":41.9,"l":38.6,"c":40.9,"v":5165850},{"d":"2023-08-21","o":40,"h":40.3,"l":30.5,"c":31.2,"v":11371260},{"d":"2023-08-22","o":31,"h":31.1,"l":24.6,"c":25.5,"v":10872410},{"d":"2023-08-23","o":19.5,"h":22,"l":19.4,"c":19.6,"v":19985440},{"d":"2023-08-24","o":16.31,"h":16.6,"l":13.33,"c":14.37,"v":26408000},{"d":"2023-08-25","o":13.44,"h":14.45,"l":12.4,"c":12.43,"v":24061600},{"d":"2023-08-28","o":11.99,"h":12.35,"l":11.05,"c":11.07,"v":24658900},{"d":"2023-08-29","o":11.24,"h":11.7,"l":10.72,"c":10.91,"v":27312500},{"d":"2023-08-30","o":11.1,"h":13.64,"l":10.73,"c":12.73,"v":55170300},{"d":"2023-08-31","o":13.9,"h":13.9,"l":12.55,"c":12.55,"v":38962100},{"d":"2023-09-01","o":12.68,"h":13.23,"l":12.12,"c":13.1,"v":22944900},{"d":"2023-09-05","o":13,"h":13.76,"l":12.64,"c":13.64,"v":20097300},{"d":"2023-09-06","o":11.7,"h":11.7,"l":8.43,"c":8.62,"v":84989600},{"d":"2023-09-07","o":8.25,"h":8.38,"l":7.71,"c":8.12,"v":47792100},{"d":"2023-09-08","o":7.96,"h":8,"l":7.1,"c":7.18,"v":32352800},{"d":"2023-09-11","o":7.42,"h":7.64,"l":7.05,"c":7.34,"v":26368700},{"d":"2023-09-12","o":7.38,"h":8.14,"l":7.22,"c":7.57,"v":37788100},{"d":"2023-09-13","o":7.57,"h":8.35,"l":7.38,"c":8.24,"v":37600400},{"d":"2023-09-14","o":8.91,"h":9.1,"l":8.05,"c":8.14,"v":46855400},{"d":"2023-09-15","o":8.09,"h":8.54,"l":7.88,"c":8.36,"v":24215700},{"d":"2023-09-18","o":8.25,"h":8.32,"l":7.68,"c":7.8,"v":18562200},{"d":"2023-09-19","o":7.7,"h":8.37,"l":7.33,"c":8.25,"v":23462300},{"d":"2023-09-20","o":8.05,"h":8.69,"l":7.97,"c":8.16,"v":23101700},{"d":"2023-09-21","o":8.11,"h":8.34,"l":7.69,"c":7.7,"v":14920200},{"d":"2023-09-22","o":7.77,"h":8.09,"l":7.59,"c":7.62,"v":13921800},{"d":"2023-09-25","o":7.69,"h":8.5,"l":7.46,"c":8.14,"v":20448700},{"d":"2023-09-26","o":8.08,"h":8.46,"l":7.77,"c":7.91,"v":16714200},{"d":"2023-09-27","o":7.95,"h":8.1,"l":7.5,"c":7.57,"v":15769700},{"d":"2023-09-28","o":7.5,"h":7.79,"l":7.31,"c":7.79,"v":15141000},{"d":"2023-09-29","o":7.84,"h":8.31,"l":7.84,"c":7.99,"v":17752300},{"d":"2023-10-02","o":8.06,"h":8.4,"l":7.77,"c":8.15,"v":17438900},{"d":"2023-10-03","o":8.11,"h":8.28,"l":7.84,"c":7.85,"v":11379800},{"d":"2023-10-04","o":7.88,"h":8.5,"l":7.73,"c":8.34,"v":18725900},{"d":"2023-10-05","o":8.25,"h":8.83,"l":8.15,"c":8.3,"v":20160600},{"d":"2023-10-06","o":8.26,"h":9.43,"l":8.21,"c":9.26,"v":35656300},{"d":"2023-10-09","o":9.11,"h":9.86,"l":9.06,"c":9.82,"v":26758500},{"d":"2023-10-10","o":9.91,"h":10.38,"l":9.62,"c":9.92,"v":27390100},{"d":"2023-10-11","o":10,"h":10.52,"l":9.81,"c":10.42,"v":23782900},{"d":"2023-10-12","o":10.64,"h":11.17,"l":10.21,"c":11,"v":31698600},{"d":"2023-10-13","o":10.74,"h":10.84,"l":9.34,"c":9.5,"v":31240000},{"d":"2023-10-16","o":9.23,"h":9.54,"l":8.96,"c":9.33,"v":19021200},{"d":"2023-10-17","o":9.17,"h":10.26,"l":9.15,"c":9.86,"v":23503200},{"d":"2023-10-18","o":9.82,"h":10.22,"l":9.16,"c":9.16,"v":17228600},{"d":"2023-10-19","o":9.3,"h":9.83,"l":8.97,"c":9.36,"v":18145600},{"d":"2023-10-20","o":9.13,"h":9.7,"l":9,"c":9.08,"v":13827900},{"d":"2023-10-23","o":9.37,"h":9.62,"l":8.91,"c":9.16,"v":17172900},{"d":"2023-10-24","o":9.34,"h":9.96,"l":9.19,"c":9.33,"v":15333400},{"d":"2023-10-25","o":9.42,"h":9.54,"l":9.08,"c":9.28,"v":12729100},{"d":"2023-10-26","o":9.34,"h":9.47,"l":9.08,"c":9.23,"v":12472800},{"d":"2023-10-27","o":9.27,"h":9.66,"l":9.13,"c":9.15,"v":13892300},{"d":"2023-10-30","o":9.29,"h":10.01,"l":9.24,"c":9.96,"v":16581400},{"d":"2023-10-31","o":10,"h":10.69,"l":9.96,"c":10.68,"v":18157000},{"d":"2023-11-01","o":10.76,"h":10.8,"l":10.01,"c":10.03,"v":14634300},{"d":"2023-11-02","o":10.22,"h":10.67,"l":10.21,"c":10.49,"v":14482100},{"d":"2023-11-03","o":10.64,"h":11.3,"l":10.53,"c":10.72,"v":22573400},{"d":"2023-11-06","o":11,"h":11.43,"l":10.76,"c":10.95,"v":20742400},{"d":"2023-11-07","o":10.98,"h":11.03,"l":10.11,"c":10.22,"v":16037800},{"d":"2023-11-08","o":10.3,"h":10.36,"l":9.96,"c":10.09,"v":19309400},{"d":"2023-11-09","o":8.18,"h":9.37,"l":8.02,"c":8.71,"v":63400600},{"d":"2023-11-10","o":8.42,"h":8.45,"l":7.84,"c":8.01,"v":29092200},{"d":"2023-11-13","o":7.95,"h":7.96,"l":7.61,"c":7.9,"v":17230500},{"d":"2023-11-14","o":8.18,"h":8.25,"l":7.78,"c":8.07,"v":20005200},{"d":"2023-11-15","o":8.18,"h":8.3,"l":7.77,"c":7.89,"v":20265500},{"d":"2023-11-16","o":7.84,"h":7.85,"l":7.36,"c":7.39,"v":19837100},{"d":"2023-11-17","o":7.42,"h":7.5,"l":7.26,"c":7.43,"v":13161900},{"d":"2023-11-20","o":7.5,"h":7.52,"l":7.15,"c":7.16,"v":13311800},{"d":"2023-11-21","o":7.07,"h":7.09,"l":6.52,"c":6.65,"v":26428300},{"d":"2023-11-22","o":6.72,"h":7.11,"l":6.6,"c":6.99,"v":18437000},{"d":"2023-11-24","o":6.97,"h":7.03,"l":6.82,"c":6.9,"v":8594100},{"d":"2023-11-27","o":6.88,"h":6.89,"l":6.67,"c":6.8,"v":11484300},{"d":"2023-11-28","o":6.73,"h":6.8,"l":6.53,"c":6.7,"v":17932100},{"d":"2023-11-29","o":6.95,"h":7.34,"l":6.86,"c":7.17,"v":32449100},{"d":"2023-11-30","o":7.15,"h":7.18,"l":6.64,"c":6.65,"v":20347100},{"d":"2023-12-01","o":6.66,"h":6.99,"l":6.53,"c":6.86,"v":24079300},{"d":"2023-12-04","o":6.87,"h":7.54,"l":6.81,"c":7.49,"v":30553700},{"d":"2023-12-05","o":7.42,"h":7.45,"l":6.88,"c":7.02,"v":21060400},{"d":"2023-12-06","o":7.07,"h":7.15,"l":6.77,"c":6.79,"v":17025000},{"d":"2023-12-07","o":6.79,"h":6.92,"l":6.71,"c":6.82,"v":11599400},{"d":"2023-12-08","o":6.82,"h":7.04,"l":6.79,"c":6.93,"v":11951500},{"d":"2023-12-11","o":6.86,"h":7.12,"l":6.73,"c":7.11,"v":14619100},{"d":"2023-12-12","o":7.14,"h":7.15,"l":6.7,"c":6.72,"v":16793900},{"d":"2023-12-13","o":6.77,"h":6.92,"l":6.5,"c":6.81,"v":21774800},{"d":"2023-12-14","o":6.94,"h":7.22,"l":6.67,"c":6.71,"v":28592900},{"d":"2023-12-15","o":6.79,"h":6.81,"l":6.62,"c":6.65,"v":36845500},{"d":"2023-12-18","o":6.66,"h":6.84,"l":6.47,"c":6.74,"v":17455500},{"d":"2023-12-19","o":6.78,"h":6.82,"l":6.63,"c":6.74,"v":16633600},{"d":"2023-12-20","o":6.69,"h":6.7,"l":6.17,"c":6.17,"v":26820100},{"d":"2023-12-21","o":6.33,"h":6.38,"l":5.93,"c":6.07,"v":28731800},{"d":"2023-12-22","o":6.05,"h":6.2,"l":5.96,"c":6.1,"v":15846500},{"d":"2023-12-26","o":6.08,"h":6.19,"l":5.96,"c":6.11,"v":13107000},{"d":"2023-12-27","o":6.11,"h":6.26,"l":6.04,"c":6.16,"v":11129300},{"d":"2023-12-28","o":6.18,"h":6.5,"l":6.14,"c":6.21,"v":18490600},{"d":"2023-12-29","o":6.2,"h":6.23,"l":6.06,"c":6.12,"v":15129600},{"d":"2024-01-02","o":6.09,"h":6.33,"l":6.01,"c":6.11,"v":13559500},{"d":"2024-01-03","o":6.05,"h":6.07,"l":5.55,"c":5.58,"v":29667200},{"d":"2024-01-04","o":5.56,"h":5.6,"l":5.25,"c":5.3,"v":22982900},{"d":"2024-01-05","o":5.26,"h":5.28,"l":5.08,"c":5.17,"v":16213500},{"d":"2024-01-08","o":5.14,"h":5.42,"l":5.09,"c":5.29,"v":14387800},{"d":"2024-01-09","o":5.24,"h":5.3,"l":5.03,"c":5.04,"v":13134200},{"d":"2024-01-10","o":5.05,"h":5.05,"l":4.71,"c":4.91,"v":22955000},{"d":"2024-01-11","o":4.86,"h":4.87,"l":4.64,"c":4.7,"v":13427900},{"d":"2024-01-12","o":4.67,"h":4.79,"l":4.47,"c":4.56,"v":14495000},{"d":"2024-01-16","o":4.54,"h":4.54,"l":4.13,"c":4.21,"v":17837000},{"d":"2024-01-17","o":4.07,"h":4.26,"l":4.01,"c":4.11,"v":15468000},{"d":"2024-01-18","o":4.15,"h":4.44,"l":4.08,"c":4.43,"v":17690000},{"d":"2024-01-19","o":4.5,"h":4.53,"l":4.3,"c":4.51,"v":11258100},{"d":"2024-01-22","o":4.6,"h":4.81,"l":4.43,"c":4.48,"v":14325900},{"d":"2024-01-23","o":4.53,"h":4.72,"l":4.33,"c":4.33,"v":12718300},{"d":"2024-01-24","o":4.4,"h":4.44,"l":4.11,"c":4.13,"v":11173100},{"d":"2024-01-25","o":4.13,"h":4.23,"l":4.07,"c":4.08,"v":11252900},{"d":"2024-01-26","o":4.12,"h":4.26,"l":4.06,"c":4.07,"v":11295600},{"d":"2024-01-29","o":4.11,"h":4.27,"l":3.98,"c":4.27,"v":10971900},{"d":"2024-01-30","o":4.23,"h":4.23,"l":4.08,"c":4.11,"v":8874400},{"d":"2024-01-31","o":4.12,"h":4.32,"l":4.03,"c":4.05,"v":14591600},{"d":"2024-02-01","o":4.1,"h":4.15,"l":4.02,"c":4.06,"v":10616900},{"d":"2024-02-02","o":4.04,"h":4.06,"l":3.93,"c":4.01,"v":12933900},{"d":"2024-02-05","o":3.97,"h":3.98,"l":3.6,"c":3.67,"v":19878600},{"d":"2024-02-06","o":3.65,"h":4.16,"l":3.59,"c":4.07,"v":20639700},{"d":"2024-02-07","o":4.08,"h":4.08,"l":3.84,"c":3.94,"v":13338800},{"d":"2024-02-08","o":3.98,"h":4.16,"l":3.94,"c":4.09,"v":10763900},{"d":"2024-02-09","o":4.15,"h":4.49,"l":4.1,"c":4.38,"v":19574100},{"d":"2024-02-12","o":4.38,"h":4.72,"l":4.31,"c":4.56,"v":15646900},{"d":"2024-02-13","o":4.37,"h":4.68,"l":4.26,"c":4.49,"v":12040700},{"d":"2024-02-14","o":4.62,"h":4.87,"l":4.47,"c":4.8,"v":13270800},{"d":"2024-02-15","o":4.8,"h":5.05,"l":4.76,"c":4.89,"v":12504600},{"d":"2024-02-16","o":4.77,"h":4.95,"l":4.62,"c":4.83,"v":10243200},{"d":"2024-02-20","o":4.76,"h":4.81,"l":4.55,"c":4.66,"v":9115700},{"d":"2024-02-21","o":4.59,"h":4.82,"l":4.51,"c":4.57,"v":8092000},{"d":"2024-02-22","o":4.66,"h":4.69,"l":4.36,"c":4.42,"v":9668400},{"d":"2024-02-23","o":4.39,"h":4.54,"l":4.28,"c":4.44,"v":9598600},{"d":"2024-02-26","o":4.46,"h":4.61,"l":4.37,"c":4.45,"v":10444100},{"d":"2024-02-27","o":4.49,"h":4.85,"l":4.49,"c":4.81,"v":17026500},{"d":"2024-02-28","o":4.93,"h":5.1,"l":4.75,"c":4.99,"v":28664100},{"d":"2024-02-29","o":4.46,"h":4.75,"l":4.22,"c":4.32,"v":28656100},{"d":"2024-03-01","o":4.34,"h":4.5,"l":4.23,"c":4.36,"v":12695500},{"d":"2024-03-04","o":4.36,"h":4.39,"l":4.12,"c":4.32,"v":14610500},{"d":"2024-03-05","o":4.23,"h":4.55,"l":4.21,"c":4.5,"v":13744900},{"d":"2024-03-06","o":4.52,"h":4.69,"l":4.4,"c":4.56,"v":12789200},{"d":"2024-03-07","o":4.6,"h":4.9,"l":4.52,"c":4.6,"v":19618800},{"d":"2024-03-08","o":4.68,"h":4.78,"l":4.24,"c":4.3,"v":17507600},{"d":"2024-03-11","o":4.3,"h":4.5,"l":4.25,"c":4.36,"v":12463000},{"d":"2024-03-12","o":4.38,"h":4.41,"l":4.27,"c":4.34,"v":7131900},{"d":"2024-03-13","o":4.32,"h":4.45,"l":4.3,"c":4.36,"v":8553900},{"d":"2024-03-14","o":4.37,"h":4.38,"l":4.17,"c":4.27,"v":9477900},{"d":"2024-03-15","o":4.2,"h":4.54,"l":4.2,"c":4.44,"v":17770900},{"d":"2024-03-18","o":4.43,"h":4.49,"l":4.36,"c":4.39,"v":8581600},{"d":"2024-03-19","o":4.35,"h":4.41,"l":4.24,"c":4.27,"v":8181200},{"d":"2024-03-20","o":4.25,"h":4.28,"l":4.15,"c":4.25,"v":8398300},{"d":"2024-03-21","o":4.25,"h":4.3,"l":4.15,"c":4.2,"v":7592100},{"d":"2024-03-22","o":4.17,"h":4.18,"l":4.06,"c":4.08,"v":7325500},{"d":"2024-03-25","o":4.11,"h":4.24,"l":4.06,"c":4.09,"v":8252200},{"d":"2024-03-26","o":4.14,"h":4.3,"l":4.06,"c":4.07,"v":13948700},{"d":"2024-03-27","o":4.13,"h":4.37,"l":4.07,"c":4.34,"v":12992400},{"d":"2024-03-28","o":3.84,"h":3.96,"l":3.65,"c":3.72,"v":44200800},{"d":"2024-04-01","o":3.74,"h":3.77,"l":3.12,"c":3.14,"v":46101700},{"d":"2024-04-02","o":3.18,"h":3.21,"l":3.06,"c":3.1,"v":19707400},{"d":"2024-04-03","o":3.12,"h":3.12,"l":2.94,"c":3.02,"v":22202900},{"d":"2024-04-04","o":3.02,"h":3.15,"l":2.98,"c":3,"v":16686800},{"d":"2024-04-05","o":3.01,"h":3.05,"l":2.95,"c":3.01,"v":11341100},{"d":"2024-04-08","o":3.04,"h":3.05,"l":2.95,"c":2.95,"v":9716600},{"d":"2024-04-09","o":2.97,"h":3.02,"l":2.95,"c":2.97,"v":9293800},{"d":"2024-04-10","o":2.9,"h":2.91,"l":2.77,"c":2.83,"v":16257100},{"d":"2024-04-11","o":2.89,"h":2.89,"l":2.73,"c":2.8,"v":15594600},{"d":"2024-04-12","o":2.76,"h":2.78,"l":2.61,"c":2.65,"v":16726500},{"d":"2024-04-15","o":2.67,"h":2.68,"l":2.46,"c":2.47,"v":16163200},{"d":"2024-04-16","o":2.44,"h":2.89,"l":2.38,"c":2.72,"v":31338600},{"d":"2024-04-17","o":2.94,"h":3.03,"l":2.82,"c":2.98,"v":26016400},{"d":"2024-04-18","o":2.99,"h":3,"l":2.76,"c":2.92,"v":13960300},{"d":"2024-04-19","o":2.89,"h":3.3,"l":2.83,"c":3.16,"v":28616200},{"d":"2024-04-22","o":3.2,"h":3.49,"l":3,"c":3.42,"v":26989500},{"d":"2024-04-23","o":3.4,"h":3.55,"l":3.36,"c":3.39,"v":16326100},{"d":"2024-04-24","o":3.38,"h":3.5,"l":3.17,"c":3.28,"v":13666600},{"d":"2024-04-25","o":3.15,"h":3.28,"l":3.1,"c":3.28,"v":13258800},{"d":"2024-04-26","o":3.28,"h":3.49,"l":3.22,"c":3.41,"v":15423900},{"d":"2024-04-29","o":3.33,"h":3.35,"l":2.96,"c":3.03,"v":24134000},{"d":"2024-04-30","o":3.02,"h":3.03,"l":2.92,"c":2.93,"v":9370200},{"d":"2024-05-01","o":2.92,"h":3.07,"l":2.84,"c":2.97,"v":14782600},{"d":"2024-05-02","o":3.04,"h":3.22,"l":2.97,"c":3.13,"v":16254100},{"d":"2024-05-03","o":3.15,"h":3.39,"l":3.12,"c":3.3,"v":35844100},{"d":"2024-05-06","o":3.26,"h":3.44,"l":3.04,"c":3.29,"v":41059300},{"d":"2024-05-07","o":3.27,"h":3.27,"l":3.06,"c":3.19,"v":24452700},{"d":"2024-05-08","o":3.15,"h":3.27,"l":3.07,"c":3.19,"v":26939000},{"d":"2024-05-09","o":3.02,"h":3.18,"l":2.91,"c":3.05,"v":33694700},{"d":"2024-05-10","o":3.06,"h":3.19,"l":2.9,"c":2.91,"v":24069800},{"d":"2024-05-13","o":3.52,"h":5.88,"l":3.16,"c":5.19,"v":522639600},{"d":"2024-05-14","o":11.88,"h":11.88,"l":5.85,"c":6.85,"v":634246600},{"d":"2024-05-15","o":6.1,"h":6.6,"l":4.71,"c":5.48,"v":309600900},{"d":"2024-05-16","o":5.05,"h":5.3,"l":4.62,"c":4.64,"v":129501900},{"d":"2024-05-17","o":4.51,"h":4.98,"l":4.32,"c":4.4,"v":100445600},{"d":"2024-05-20","o":4.35,"h":4.93,"l":4.32,"c":4.83,"v":84265200},{"d":"2024-05-21","o":4.67,"h":5.11,"l":4.6,"c":4.65,"v":67250500},{"d":"2024-05-22","o":4.64,"h":5.23,"l":4.45,"c":5.06,"v":62877000},{"d":"2024-05-23","o":5,"h":5.18,"l":4.55,"c":4.55,"v":48253300},{"d":"2024-05-24","o":4.66,"h":4.95,"l":4.62,"c":4.84,"v":41243200},{"d":"2024-05-28","o":5.01,"h":5.37,"l":4.66,"c":4.88,"v":77858600},{"d":"2024-05-29","o":4.76,"h":4.78,"l":4.43,"c":4.5,"v":40969500},{"d":"2024-05-30","o":4.44,"h":4.5,"l":4.22,"c":4.23,"v":32578400},{"d":"2024-05-31","o":4.25,"h":4.39,"l":4.1,"c":4.33,"v":29705800},{"d":"2024-06-03","o":5.44,"h":5.7,"l":4.64,"c":4.81,"v":139690700},{"d":"2024-06-04","o":4.67,"h":4.91,"l":4.57,"c":4.79,"v":33712600},{"d":"2024-06-05","o":4.71,"h":5.31,"l":4.62,"c":5.15,"v":61745800},{"d":"2024-06-06","o":5.05,"h":5.96,"l":4.97,"c":5.79,"v":131091600},{"d":"2024-06-07","o":5.3,"h":5.94,"l":4.78,"c":4.91,"v":157290600},{"d":"2024-06-10","o":4.93,"h":4.98,"l":4.56,"c":4.71,"v":30490800},{"d":"2024-06-11","o":4.7,"h":5.5,"l":4.63,"c":5.22,"v":64375800},{"d":"2024-06-12","o":5.13,"h":5.45,"l":4.89,"c":4.91,"v":45701400},{"d":"2024-06-13","o":4.96,"h":5.39,"l":4.94,"c":5.2,"v":33608500},{"d":"2024-06-14","o":5.18,"h":5.53,"l":4.89,"c":4.99,"v":33427200},{"d":"2024-06-17","o":4.95,"h":5.18,"l":4.74,"c":4.89,"v":27869500},{"d":"2024-06-18","o":4.81,"h":5.07,"l":4.71,"c":4.86,"v":18998000},{"d":"2024-06-20","o":4.82,"h":4.98,"l":4.72,"c":4.81,"v":18315900},{"d":"2024-06-21","o":4.83,"h":4.87,"l":4.47,"c":4.55,"v":30584800},{"d":"2024-06-24","o":4.49,"h":4.58,"l":4.44,"c":4.57,"v":15029700},{"d":"2024-06-25","o":4.5,"h":4.54,"l":4.33,"c":4.53,"v":18349300},{"d":"2024-06-26","o":4.48,"h":4.69,"l":4.39,"c":4.68,"v":17566000},{"d":"2024-06-27","o":4.63,"h":4.9,"l":4.61,"c":4.78,"v":16376100},{"d":"2024-06-28","o":4.72,"h":4.99,"l":4.67,"c":4.98,"v":48889100},{"d":"2024-07-01","o":4.87,"h":5.17,"l":4.83,"c":5.04,"v":19104800},{"d":"2024-07-02","o":5.02,"h":5.36,"l":5,"c":5.21,"v":24162900},{"d":"2024-07-03","o":5.25,"h":5.33,"l":4.95,"c":5.03,"v":13782600},{"d":"2024-07-05","o":5.06,"h":5.16,"l":4.95,"c":5.05,"v":10995900},{"d":"2024-07-08","o":5.08,"h":5.73,"l":5.08,"c":5.47,"v":34771700},{"d":"2024-07-09","o":5.43,"h":5.57,"l":5.29,"c":5.46,"v":15747400},{"d":"2024-07-10","o":5.48,"h":5.62,"l":5.16,"c":5.21,"v":20709900},{"d":"2024-07-11","o":5.26,"h":5.44,"l":5.14,"c":5.22,"v":15559500},{"d":"2024-07-12","o":5.29,"h":5.35,"l":5.18,"c":5.26,"v":11742300},{"d":"2024-07-15","o":5.27,"h":5.42,"l":5.2,"c":5.33,"v":18449500},{"d":"2024-07-16","o":5.4,"h":5.54,"l":5.31,"c":5.47,"v":18243200},{"d":"2024-07-17","o":5.4,"h":5.71,"l":5.36,"c":5.42,"v":20459100},{"d":"2024-07-18","o":5.43,"h":5.46,"l":5.03,"c":5.1,"v":18044200},{"d":"2024-07-19","o":5.1,"h":5.13,"l":4.96,"c":5.01,"v":9392500},{"d":"2024-07-22","o":5.08,"h":5.76,"l":4.82,"c":5.28,"v":37944100},{"d":"2024-07-23","o":5.3,"h":5.32,"l":5.02,"c":5.08,"v":21909400},{"d":"2024-07-24","o":5.04,"h":5.1,"l":4.54,"c":4.69,"v":23990600},{"d":"2024-07-25","o":4.71,"h":5.18,"l":4.66,"c":5.14,"v":20827500},{"d":"2024-07-26","o":5.15,"h":5.29,"l":5.1,"c":5.18,"v":17755900},{"d":"2024-07-29","o":5.25,"h":5.3,"l":5.11,"c":5.17,"v":13690200},{"d":"2024-07-30","o":5.16,"h":5.34,"l":5.11,"c":5.11,"v":14632100},{"d":"2024-07-31","o":5.2,"h":5.39,"l":5.17,"c":5.31,"v":14787500},{"d":"2024-08-01","o":5.3,"h":5.44,"l":5.11,"c":5.12,"v":14201700},{"d":"2024-08-02","o":4.99,"h":5.08,"l":4.89,"c":4.94,"v":16404400},{"d":"2024-08-05","o":4.41,"h":5.12,"l":4.41,"c":4.95,"v":20833500},{"d":"2024-08-06","o":5.01,"h":5.16,"l":4.93,"c":5.08,"v":11281400},{"d":"2024-08-07","o":5.12,"h":5.21,"l":4.78,"c":4.82,"v":14212300},{"d":"2024-08-08","o":4.86,"h":5.09,"l":4.84,"c":5.08,"v":10017000},{"d":"2024-08-09","o":4.99,"h":5.16,"l":4.97,"c":5,"v":8433500},{"d":"2024-08-12","o":5.05,"h":5.18,"l":4.96,"c":5.04,"v":11115900},{"d":"2024-08-13","o":5.05,"h":5.16,"l":5.01,"c":5.15,"v":7773700},{"d":"2024-08-14","o":5.14,"h":5.18,"l":4.98,"c":5.12,"v":9934200},{"d":"2024-08-15","o":5.14,"h":5.16,"l":5.09,"c":5.13,"v":9351800},{"d":"2024-08-16","o":5.1,"h":5.15,"l":4.98,"c":4.99,"v":9340600},{"d":"2024-08-19","o":5.03,"h":5.1,"l":4.97,"c":5.01,"v":8796400},{"d":"2024-08-20","o":5,"h":5.02,"l":4.92,"c":5,"v":5838300},{"d":"2024-08-21","o":4.99,"h":5.06,"l":4.98,"c":5.01,"v":5322400},{"d":"2024-08-22","o":5.01,"h":5.05,"l":4.9,"c":4.92,"v":6460300},{"d":"2024-08-23","o":4.96,"h":5.07,"l":4.93,"c":5.05,"v":9168500},{"d":"2024-08-26","o":5.08,"h":5.25,"l":5.04,"c":5.05,"v":12034100},{"d":"2024-08-27","o":5.05,"h":5.09,"l":4.99,"c":4.99,"v":5803900},{"d":"2024-08-28","o":4.99,"h":5.02,"l":4.71,"c":4.74,"v":10967600},{"d":"2024-08-29","o":4.91,"h":4.96,"l":4.76,"c":4.82,"v":7446200},{"d":"2024-08-30","o":4.89,"h":4.92,"l":4.79,"c":4.82,"v":7669100},{"d":"2024-09-03","o":4.83,"h":4.85,"l":4.63,"c":4.63,"v":9174400},{"d":"2024-09-04","o":4.63,"h":4.78,"l":4.61,"c":4.7,"v":5102000},{"d":"2024-09-05","o":4.72,"h":4.83,"l":4.68,"c":4.73,"v":5400500},{"d":"2024-09-06","o":4.74,"h":4.98,"l":4.65,"c":4.98,"v":12999700},{"d":"2024-09-09","o":4.88,"h":5.11,"l":4.87,"c":5.01,"v":11904100},{"d":"2024-09-10","o":5.02,"h":5.04,"l":4.87,"c":4.95,"v":7753900},{"d":"2024-09-11","o":4.87,"h":4.97,"l":4.72,"c":4.95,"v":7767100},{"d":"2024-09-12","o":4.9,"h":5.01,"l":4.89,"c":4.9,"v":5771500},{"d":"2024-09-13","o":4.93,"h":5.01,"l":4.9,"c":4.96,"v":4974300},{"d":"2024-09-16","o":4.95,"h":5.01,"l":4.85,"c":4.85,"v":7440500},{"d":"2024-09-17","o":4.9,"h":4.95,"l":4.8,"c":4.82,"v":6521900},{"d":"2024-09-18","o":4.85,"h":4.9,"l":4.75,"c":4.78,"v":8353700},{"d":"2024-09-19","o":4.87,"h":4.89,"l":4.66,"c":4.71,"v":10375300},{"d":"2024-09-20","o":4.7,"h":4.81,"l":4.64,"c":4.76,"v":27893800},{"d":"2024-09-23","o":4.72,"h":4.72,"l":4.57,"c":4.66,"v":12049500},{"d":"2024-09-24","o":4.7,"h":4.7,"l":4.51,"c":4.52,"v":11861900},{"d":"2024-09-25","o":4.51,"h":4.52,"l":4.36,"c":4.38,"v":12689500},{"d":"2024-09-26","o":4.45,"h":4.55,"l":4.39,"c":4.54,"v":9028700},{"d":"2024-09-27","o":4.55,"h":4.66,"l":4.5,"c":4.5,"v":7075200},{"d":"2024-09-30","o":4.51,"h":4.69,"l":4.49,"c":4.55,"v":9055800},{"d":"2024-10-01","o":4.62,"h":4.64,"l":4.39,"c":4.4,"v":8019600},{"d":"2024-10-02","o":4.39,"h":4.46,"l":4.36,"c":4.37,"v":5487700},{"d":"2024-10-03","o":4.3,"h":4.5,"l":4.29,"c":4.43,"v":5895300},{"d":"2024-10-04","o":4.47,"h":4.51,"l":4.33,"c":4.4,"v":9317000},{"d":"2024-10-07","o":4.39,"h":4.39,"l":4.12,"c":4.18,"v":13000100},{"d":"2024-10-08","o":4.18,"h":4.25,"l":4.14,"c":4.17,"v":7297500},{"d":"2024-10-09","o":4.16,"h":4.16,"l":4.04,"c":4.07,"v":7474500},{"d":"2024-10-10","o":4.03,"h":4.21,"l":4.03,"c":4.19,"v":5932000},{"d":"2024-10-11","o":4.15,"h":4.24,"l":4.14,"c":4.17,"v":7126500},{"d":"2024-10-14","o":4.15,"h":4.24,"l":4.12,"c":4.12,"v":5554900},{"d":"2024-10-15","o":4.12,"h":4.18,"l":4.11,"c":4.15,"v":5138400},{"d":"2024-10-16","o":4.18,"h":4.26,"l":4.15,"c":4.23,"v":5835300},{"d":"2024-10-17","o":4.2,"h":4.24,"l":4.15,"c":4.22,"v":4504100},{"d":"2024-10-18","o":4.23,"h":4.37,"l":4.23,"c":4.36,"v":5507000},{"d":"2024-10-21","o":4.34,"h":4.42,"l":4.24,"c":4.29,"v":5228500},{"d":"2024-10-22","o":4.23,"h":4.36,"l":4.23,"c":4.34,"v":3755000},{"d":"2024-10-23","o":4.26,"h":4.32,"l":4.17,"c":4.24,"v":5427300},{"d":"2024-10-24","o":4.23,"h":4.38,"l":4.16,"c":4.36,"v":5966000},{"d":"2024-10-25","o":4.35,"h":4.51,"l":4.32,"c":4.32,"v":6446700},{"d":"2024-10-28","o":4.36,"h":4.53,"l":4.32,"c":4.44,"v":8438500},{"d":"2024-10-29","o":4.43,"h":4.47,"l":4.36,"c":4.44,"v":5172600},{"d":"2024-10-30","o":4.44,"h":4.65,"l":4.43,"c":4.56,"v":9731200},{"d":"2024-10-31","o":4.51,"h":4.57,"l":4.39,"c":4.39,"v":5852000},{"d":"2024-11-01","o":4.43,"h":4.56,"l":4.42,"c":4.51,"v":4745200},{"d":"2024-11-04","o":4.5,"h":4.54,"l":4.35,"c":4.35,"v":5368400},{"d":"2024-11-05","o":4.33,"h":4.45,"l":4.31,"c":4.39,"v":6122300},{"d":"2024-11-06","o":4.49,"h":4.8,"l":4.43,"c":4.58,"v":24379000},{"d":"2024-11-07","o":4.45,"h":4.47,"l":4.23,"c":4.3,"v":16198200},{"d":"2024-11-08","o":4.29,"h":4.3,"l":4.17,"c":4.27,"v":12998600},{"d":"2024-11-11","o":4.3,"h":4.65,"l":4.25,"c":4.49,"v":25731600},{"d":"2024-11-12","o":4.44,"h":4.67,"l":4.3,"c":4.56,"v":19585600},{"d":"2024-11-13","o":4.54,"h":4.87,"l":4.53,"c":4.56,"v":20294700},{"d":"2024-11-14","o":4.63,"h":4.79,"l":4.54,"c":4.57,"v":11358400},{"d":"2024-11-15","o":4.58,"h":4.68,"l":4.45,"c":4.48,"v":8892300},{"d":"2024-11-18","o":4.45,"h":4.47,"l":4.34,"c":4.36,"v":8024600},{"d":"2024-11-19","o":4.34,"h":4.35,"l":4.26,"c":4.34,"v":9523500},{"d":"2024-11-20","o":4.3,"h":4.57,"l":4.28,"c":4.44,"v":12564200},{"d":"2024-11-21","o":4.46,"h":4.53,"l":4.4,"c":4.49,"v":7842500},{"d":"2024-11-22","o":4.48,"h":4.62,"l":4.43,"c":4.55,"v":11997200},{"d":"2024-11-25","o":4.69,"h":4.95,"l":4.68,"c":4.86,"v":31663700},{"d":"2024-11-26","o":4.87,"h":5.01,"l":4.71,"c":4.8,"v":21620400},{"d":"2024-11-27","o":4.86,"h":5,"l":4.85,"c":4.97,"v":15100700},{"d":"2024-11-29","o":5,"h":5.09,"l":4.91,"c":4.95,"v":9863000},{"d":"2024-12-02","o":5.02,"h":5.19,"l":4.94,"c":5.04,"v":17700000},{"d":"2024-12-03","o":4.95,"h":4.99,"l":4.77,"c":4.86,"v":10560400},{"d":"2024-12-04","o":4.84,"h":4.95,"l":4.8,"c":4.91,"v":7355600},{"d":"2024-12-05","o":4.89,"h":5.56,"l":4.83,"c":5.2,"v":48635300},{"d":"2024-12-06","o":4.83,"h":4.88,"l":4.61,"c":4.73,"v":37389500},{"d":"2024-12-09","o":4.69,"h":4.76,"l":4.49,"c":4.51,"v":16633400},{"d":"2024-12-10","o":4.53,"h":4.56,"l":4.35,"c":4.45,"v":19291500},{"d":"2024-12-11","o":4.42,"h":4.46,"l":4.33,"c":4.35,"v":14759700},{"d":"2024-12-12","o":4.36,"h":4.47,"l":4.28,"c":4.31,"v":19337800},{"d":"2024-12-13","o":4.3,"h":4.32,"l":4.16,"c":4.18,"v":18338900},{"d":"2024-12-16","o":4.15,"h":4.15,"l":3.93,"c":4.06,"v":25674600},{"d":"2024-12-17","o":4.08,"h":4.35,"l":4.02,"c":4.25,"v":19878300},{"d":"2024-12-18","o":4.27,"h":4.39,"l":4.01,"c":4.05,"v":19250000},{"d":"2024-12-19","o":4.12,"h":4.15,"l":3.98,"c":4.09,"v":13516300},{"d":"2024-12-20","o":4.08,"h":4.21,"l":4.04,"c":4.18,"v":23155100},{"d":"2024-12-23","o":4.14,"h":4.19,"l":4.06,"c":4.12,"v":13691400},{"d":"2024-12-24","o":4.12,"h":4.13,"l":4.05,"c":4.06,"v":5860500},{"d":"2024-12-26","o":4.06,"h":4.15,"l":4.02,"c":4.05,"v":11323900},{"d":"2024-12-27","o":4.02,"h":4.03,"l":3.96,"c":4,"v":10586700},{"d":"2024-12-30","o":3.97,"h":4.01,"l":3.87,"c":3.97,"v":11218300},{"d":"2024-12-31","o":3.97,"h":4,"l":3.87,"c":3.98,"v":10055900},{"d":"2025-01-02","o":4,"h":4.06,"l":3.95,"c":4.02,"v":8163400},{"d":"2025-01-03","o":4.02,"h":4.07,"l":3.95,"c":4.02,"v":9686200},{"d":"2025-01-06","o":4.05,"h":4.12,"l":3.99,"c":4.06,"v":11350900},{"d":"2025-01-07","o":4.07,"h":4.13,"l":4.02,"c":4.07,"v":12002300},{"d":"2025-01-08","o":4.03,"h":4.03,"l":3.93,"c":3.95,"v":8847800},{"d":"2025-01-10","o":3.9,"h":3.92,"l":3.72,"c":3.8,"v":10200800},{"d":"2025-01-13","o":3.76,"h":3.76,"l":3.5,"c":3.51,"v":15174900},{"d":"2025-01-14","o":3.56,"h":3.56,"l":3.23,"c":3.24,"v":19684400},{"d":"2025-01-15","o":3.32,"h":3.6,"l":3.21,"c":3.51,"v":23345300},{"d":"2025-01-16","o":3.51,"h":3.65,"l":3.44,"c":3.58,"v":9519800},{"d":"2025-01-17","o":3.63,"h":3.77,"l":3.49,"c":3.5,"v":16280800},{"d":"2025-01-21","o":3.5,"h":3.58,"l":3.46,"c":3.48,"v":8135300},{"d":"2025-01-22","o":3.49,"h":3.55,"l":3.38,"c":3.39,"v":12760300},{"d":"2025-01-23","o":3.37,"h":3.47,"l":3.35,"c":3.41,"v":9897300},{"d":"2025-01-24","o":3.42,"h":3.5,"l":3.38,"c":3.42,"v":7541600},{"d":"2025-01-27","o":3.39,"h":3.47,"l":3.24,"c":3.25,"v":12032200},{"d":"2025-01-28","o":3.26,"h":3.34,"l":3.22,"c":3.3,"v":7754900},{"d":"2025-01-29","o":3.3,"h":3.32,"l":3.16,"c":3.21,"v":9124600},{"d":"2025-01-30","o":3.25,"h":3.27,"l":3.13,"c":3.14,"v":9927800},{"d":"2025-01-31","o":3.12,"h":3.18,"l":3.08,"c":3.11,"v":8556200},{"d":"2025-02-03","o":3,"h":3.15,"l":2.95,"c":3.08,"v":9542600},{"d":"2025-02-04","o":3.11,"h":3.21,"l":3.08,"c":3.16,"v":7883300},{"d":"2025-02-05","o":3.18,"h":3.2,"l":3.11,"c":3.13,"v":4851300},{"d":"2025-02-06","o":3.14,"h":3.18,"l":3.08,"c":3.1,"v":4956800},{"d":"2025-02-07","o":3.1,"h":3.12,"l":3.03,"c":3.1,"v":6157900},{"d":"2025-02-10","o":3.12,"h":3.19,"l":3.11,"c":3.17,"v":6629500},{"d":"2025-02-11","o":3.17,"h":3.45,"l":3.16,"c":3.31,"v":15575100},{"d":"2025-02-12","o":3.33,"h":3.55,"l":3.32,"c":3.5,"v":18230200},{"d":"2025-02-13","o":3.51,"h":3.54,"l":3.38,"c":3.48,"v":13778700},{"d":"2025-02-14","o":3.49,"h":3.64,"l":3.49,"c":3.55,"v":10028300},{"d":"2025-02-18","o":3.59,"h":3.77,"l":3.59,"c":3.7,"v":12923400},{"d":"2025-02-19","o":3.7,"h":3.73,"l":3.47,"c":3.57,"v":9430300},{"d":"2025-02-20","o":3.54,"h":3.54,"l":3.42,"c":3.49,"v":7964100},{"d":"2025-02-21","o":3.53,"h":3.57,"l":3.39,"c":3.43,"v":10778500},{"d":"2025-02-24","o":3.45,"h":3.54,"l":3.32,"c":3.36,"v":8831800},{"d":"2025-02-25","o":3.38,"h":3.4,"l":3.16,"c":3.27,"v":15535900},{"d":"2025-02-26","o":3.34,"h":3.45,"l":3.23,"c":3.26,"v":10882400},{"d":"2025-02-27","o":3.3,"h":3.4,"l":3.21,"c":3.22,"v":8855600},{"d":"2025-02-28","o":3.23,"h":3.38,"l":3.15,"c":3.3,"v":10807300},{"d":"2025-03-03","o":3.31,"h":3.39,"l":3.02,"c":3.05,"v":11853200},{"d":"2025-03-04","o":3,"h":3.12,"l":2.95,"c":3.08,"v":8747000},{"d":"2025-03-05","o":3.1,"h":3.14,"l":3.01,"c":3.05,"v":6383800},{"d":"2025-03-06","o":3,"h":3.08,"l":2.98,"c":3.01,"v":6771800},{"d":"2025-03-07","o":2.97,"h":3.08,"l":2.97,"c":3.06,"v":6612100},{"d":"2025-03-10","o":2.99,"h":3.1,"l":2.97,"c":2.98,"v":9339600},{"d":"2025-03-11","o":2.98,"h":3.07,"l":2.96,"c":2.97,"v":7809900},{"d":"2025-03-12","o":2.99,"h":3.03,"l":2.94,"c":2.94,"v":5693000},{"d":"2025-03-13","o":2.95,"h":2.97,"l":2.82,"c":2.84,"v":8181800},{"d":"2025-03-14","o":2.88,"h":3,"l":2.86,"c":2.9,"v":7900100},{"d":"2025-03-17","o":2.91,"h":3.05,"l":2.91,"c":3.01,"v":7618500},{"d":"2025-03-18","o":2.98,"h":3.07,"l":2.98,"c":3.02,"v":6063200},{"d":"2025-03-19","o":3.03,"h":3.1,"l":3.02,"c":3.04,"v":6544500},{"d":"2025-03-20","o":3.03,"h":3.07,"l":2.98,"c":2.99,"v":6661700},{"d":"2025-03-21","o":2.98,"h":3.06,"l":2.95,"c":3.04,"v":15405900},{"d":"2025-03-24","o":3.06,"h":3.09,"l":3.04,"c":3.08,"v":7171400},{"d":"2025-03-25","o":3.08,"h":3.1,"l":3.05,"c":3.07,"v":6142100},{"d":"2025-03-26","o":3.1,"h":3.18,"l":3.03,"c":3.03,"v":8835500},{"d":"2025-03-27","o":3,"h":3.01,"l":2.91,"c":2.96,"v":7067400},{"d":"2025-03-28","o":2.9,"h":2.96,"l":2.85,"c":2.88,"v":6577000},{"d":"2025-03-31","o":2.81,"h":2.92,"l":2.79,"c":2.87,"v":6047400},{"d":"2025-04-01","o":2.86,"h":2.88,"l":2.72,"c":2.78,"v":9277300},{"d":"2025-04-02","o":2.74,"h":2.79,"l":2.7,"c":2.75,"v":7265300},{"d":"2025-04-03","o":2.68,"h":2.7,"l":2.61,"c":2.64,"v":9533200},{"d":"2025-04-04","o":2.6,"h":2.68,"l":2.45,"c":2.65,"v":15543800},{"d":"2025-04-07","o":2.65,"h":2.96,"l":2.56,"c":2.75,"v":18983000},{"d":"2025-04-08","o":2.82,"h":2.85,"l":2.62,"c":2.65,"v":8447400},{"d":"2025-04-09","o":2.63,"h":2.93,"l":2.62,"c":2.89,"v":12893600},{"d":"2025-04-10","o":2.84,"h":2.95,"l":2.79,"c":2.92,"v":8195100},{"d":"2025-04-11","o":2.93,"h":2.97,"l":2.86,"c":2.95,"v":6018800},{"d":"2025-04-14","o":2.97,"h":3,"l":2.85,"c":2.88,"v":6260500},{"d":"2025-04-15","o":2.88,"h":2.96,"l":2.86,"c":2.96,"v":5017100},{"d":"2025-04-16","o":2.9,"h":2.93,"l":2.77,"c":2.8,"v":7203200},{"d":"2025-04-17","o":2.81,"h":2.83,"l":2.76,"c":2.78,"v":5704900},{"d":"2025-04-21","o":2.75,"h":2.8,"l":2.65,"c":2.69,"v":6815800},{"d":"2025-04-22","o":2.73,"h":2.76,"l":2.68,"c":2.72,"v":6926300},{"d":"2025-04-23","o":2.79,"h":2.83,"l":2.69,"c":2.71,"v":7580100},{"d":"2025-04-24","o":2.69,"h":2.76,"l":2.68,"c":2.71,"v":6191100},{"d":"2025-04-25","o":2.71,"h":2.73,"l":2.7,"c":2.71,"v":5428200},{"d":"2025-04-28","o":2.71,"h":2.76,"l":2.7,"c":2.72,"v":5703000},{"d":"2025-04-29","o":2.72,"h":2.75,"l":2.66,"c":2.68,"v":6546300},{"d":"2025-04-30","o":2.65,"h":2.67,"l":2.53,"c":2.67,"v":9621100},{"d":"2025-05-01","o":2.68,"h":2.69,"l":2.63,"c":2.65,"v":8140600},{"d":"2025-05-02","o":2.65,"h":2.71,"l":2.65,"c":2.68,"v":7793000},{"d":"2025-05-05","o":2.65,"h":2.67,"l":2.57,"c":2.64,"v":6193000},{"d":"2025-05-06","o":2.64,"h":2.72,"l":2.62,"c":2.68,"v":6745600},{"d":"2025-05-07","o":2.69,"h":2.73,"l":2.66,"c":2.71,"v":8545600},{"d":"2025-05-08","o":2.69,"h":2.79,"l":2.65,"c":2.7,"v":10674100},{"d":"2025-05-09","o":2.73,"h":2.78,"l":2.69,"c":2.73,"v":8517400},{"d":"2025-05-12","o":2.79,"h":2.84,"l":2.72,"c":2.73,"v":8816400},{"d":"2025-05-13","o":2.75,"h":2.82,"l":2.74,"c":2.74,"v":7598400},{"d":"2025-05-14","o":2.76,"h":2.81,"l":2.73,"c":2.74,"v":7859400},{"d":"2025-05-15","o":2.74,"h":2.82,"l":2.67,"c":2.81,"v":7490600},{"d":"2025-05-16","o":2.8,"h":3.19,"l":2.8,"c":2.95,"v":26103700},{"d":"2025-05-19","o":2.92,"h":2.92,"l":2.83,"c":2.9,"v":6958700},{"d":"2025-05-20","o":2.9,"h":3.03,"l":2.86,"c":3.01,"v":8015200},{"d":"2025-05-21","o":2.99,"h":3.05,"l":2.92,"c":2.93,"v":9743700},{"d":"2025-05-22","o":2.93,"h":3.27,"l":2.88,"c":3.24,"v":19260500},{"d":"2025-05-23","o":3.14,"h":3.34,"l":3.13,"c":3.24,"v":14773100},{"d":"2025-05-27","o":3.47,"h":4.08,"l":3.39,"c":4.01,"v":67202100},{"d":"2025-05-28","o":3.98,"h":4.01,"l":3.45,"c":3.46,"v":33127800},{"d":"2025-05-29","o":3.54,"h":3.62,"l":3.33,"c":3.42,"v":13573800},{"d":"2025-05-30","o":3.37,"h":3.6,"l":3.32,"c":3.56,"v":15905900},{"d":"2025-06-02","o":3.5,"h":3.56,"l":3.4,"c":3.44,"v":9924200},{"d":"2025-06-03","o":3.44,"h":3.46,"l":3.32,"c":3.33,"v":9144900},{"d":"2025-06-04","o":3.31,"h":3.44,"l":3.23,"c":3.4,"v":10230300},{"d":"2025-06-05","o":3.4,"h":3.49,"l":3.35,"c":3.4,"v":7273400},{"d":"2025-06-06","o":3.43,"h":3.54,"l":3.39,"c":3.4,"v":8062000},{"d":"2025-06-09","o":3.43,"h":3.44,"l":3.32,"c":3.35,"v":7675800},{"d":"2025-06-10","o":3.36,"h":3.38,"l":3.29,"c":3.34,"v":7738900},{"d":"2025-06-11","o":3.32,"h":3.38,"l":3.28,"c":3.29,"v":7542200},{"d":"2025-06-12","o":3.24,"h":3.25,"l":3.09,"c":3.13,"v":11061300},{"d":"2025-06-13","o":3.1,"h":3.23,"l":3.08,"c":3.15,"v":7925100},{"d":"2025-06-16","o":3.16,"h":3.23,"l":3.11,"c":3.13,"v":6307100},{"d":"2025-06-17","o":3.09,"h":3.12,"l":3,"c":3,"v":6602500},{"d":"2025-06-18","o":3,"h":3.07,"l":2.98,"c":3.02,"v":6361800},{"d":"2025-06-20","o":3.01,"h":3.06,"l":2.98,"c":3.01,"v":9671100},{"d":"2025-06-23","o":2.96,"h":3.01,"l":2.93,"c":2.99,"v":6562300},{"d":"2025-06-24","o":3,"h":3.05,"l":3,"c":3,"v":4379900},{"d":"2025-06-25","o":3.01,"h":3.08,"l":2.95,"c":2.98,"v":4968100},{"d":"2025-06-26","o":2.97,"h":3.03,"l":2.97,"c":3.02,"v":4237100},{"d":"2025-06-27","o":3.02,"h":3.08,"l":3,"c":3.07,"v":9739900},{"d":"2025-06-30","o":3.1,"h":3.14,"l":3.03,"c":3.1,"v":6322100},{"d":"2025-07-01","o":2.91,"h":2.93,"l":2.79,"c":2.82,"v":30341500},{"d":"2025-07-02","o":2.85,"h":2.89,"l":2.79,"c":2.88,"v":9585400},{"d":"2025-07-03","o":2.88,"h":2.96,"l":2.86,"c":2.95,"v":6594000},{"d":"2025-07-07","o":2.93,"h":2.93,"l":2.84,"c":2.85,"v":9381100},{"d":"2025-07-08","o":2.86,"h":2.94,"l":2.82,"c":2.9,"v":9004700},{"d":"2025-07-09","o":2.92,"h":3.03,"l":2.89,"c":2.95,"v":12546500},{"d":"2025-07-10","o":2.95,"h":3.06,"l":2.92,"c":3,"v":9194000},{"d":"2025-07-11","o":3.23,"h":3.39,"l":3.17,"c":3.33,"v":34923800},{"d":"2025-07-14","o":3.34,"h":3.36,"l":3.25,"c":3.29,"v":11778200},{"d":"2025-07-15","o":3.3,"h":3.3,"l":3.11,"c":3.12,"v":30213900},{"d":"2025-07-16","o":3.14,"h":3.22,"l":3.08,"c":3.18,"v":8625000},{"d":"2025-07-17","o":3.19,"h":3.54,"l":3.18,"c":3.48,"v":23181600},{"d":"2025-07-18","o":3.53,"h":3.6,"l":3.45,"c":3.54,"v":19410500},{"d":"2025-07-21","o":3.56,"h":3.6,"l":3.41,"c":3.44,"v":13628600},{"d":"2025-07-22","o":3.45,"h":3.55,"l":3.41,"c":3.5,"v":9085900},{"d":"2025-07-23","o":3.5,"h":3.52,"l":3.4,"c":3.47,"v":8219300},{"d":"2025-07-24","o":3.45,"h":3.45,"l":3.34,"c":3.36,"v":7857000},{"d":"2025-07-25","o":3.35,"h":3.39,"l":3.23,"c":3.25,"v":9856600},{"d":"2025-07-28","o":3.23,"h":3.25,"l":3.1,"c":3.11,"v":9131100},{"d":"2025-07-29","o":3.1,"h":3.11,"l":2.95,"c":2.96,"v":11377500},{"d":"2025-07-30","o":2.96,"h":2.98,"l":2.91,"c":2.91,"v":9855000},{"d":"2025-07-31","o":2.92,"h":2.98,"l":2.87,"c":2.9,"v":9408200},{"d":"2025-08-01","o":2.89,"h":2.94,"l":2.84,"c":2.85,"v":9577700},{"d":"2025-08-04","o":2.89,"h":2.9,"l":2.85,"c":2.87,"v":10687000},{"d":"2025-08-05","o":2.88,"h":2.93,"l":2.84,"c":2.84,"v":8841100},{"d":"2025-08-06","o":2.85,"h":2.85,"l":2.78,"c":2.78,"v":9712700},{"d":"2025-08-07","o":2.82,"h":2.85,"l":2.78,"c":2.81,"v":6688800},{"d":"2025-08-08","o":2.82,"h":2.95,"l":2.79,"c":2.93,"v":10447500},{"d":"2025-08-11","o":3.24,"h":3.26,"l":2.98,"c":3.03,"v":41044300},{"d":"2025-08-12","o":2.99,"h":3.15,"l":2.93,"c":3.07,"v":27157600},{"d":"2025-08-13","o":3.1,"h":3.14,"l":3.03,"c":3.07,"v":10222000},{"d":"2025-08-14","o":3.03,"h":3.07,"l":2.99,"c":3.04,"v":11650300},{"d":"2025-08-15","o":3.05,"h":3.06,"l":3,"c":3,"v":8980000},{"d":"2025-08-18","o":3.01,"h":3.02,"l":2.93,"c":2.93,"v":10412000},{"d":"2025-08-19","o":2.94,"h":2.96,"l":2.86,"c":2.86,"v":9554900},{"d":"2025-08-20","o":2.86,"h":2.88,"l":2.81,"c":2.84,"v":6809100},{"d":"2025-08-21","o":2.83,"h":2.88,"l":2.83,"c":2.83,"v":5218100},{"d":"2025-08-22","o":2.86,"h":2.95,"l":2.85,"c":2.95,"v":8739700},{"d":"2025-08-25","o":2.95,"h":2.97,"l":2.88,"c":2.88,"v":7681700},{"d":"2025-08-26","o":2.89,"h":2.9,"l":2.85,"c":2.86,"v":10998400},{"d":"2025-08-27","o":2.87,"h":2.88,"l":2.83,"c":2.84,"v":6857800},{"d":"2025-08-28","o":2.86,"h":2.87,"l":2.82,"c":2.83,"v":6550600},{"d":"2025-08-29","o":2.84,"h":2.85,"l":2.8,"c":2.81,"v":7039600},{"d":"2025-09-02","o":2.8,"h":2.81,"l":2.73,"c":2.77,"v":10720400},{"d":"2025-09-03","o":2.74,"h":2.77,"l":2.7,"c":2.71,"v":12918700},{"d":"2025-09-04","o":2.72,"h":2.74,"l":2.67,"c":2.72,"v":8847400},{"d":"2025-09-05","o":2.73,"h":2.77,"l":2.69,"c":2.75,"v":10638100},{"d":"2025-09-08","o":2.75,"h":2.84,"l":2.72,"c":2.83,"v":10214300},{"d":"2025-09-09","o":2.82,"h":2.85,"l":2.78,"c":2.81,"v":5784900},{"d":"2025-09-10","o":2.82,"h":2.87,"l":2.75,"c":2.76,"v":9706900},{"d":"2025-09-11","o":2.77,"h":2.87,"l":2.76,"c":2.8,"v":13390900},{"d":"2025-09-12","o":2.81,"h":2.85,"l":2.78,"c":2.81,"v":6931200},{"d":"2025-09-15","o":2.82,"h":2.92,"l":2.82,"c":2.9,"v":9608600},{"d":"2025-09-16","o":2.9,"h":2.92,"l":2.85,"c":2.9,"v":6333500},{"d":"2025-09-17","o":2.9,"h":2.91,"l":2.8,"c":2.82,"v":11783800},{"d":"2025-09-18","o":2.82,"h":2.86,"l":2.8,"c":2.84,"v":12047900},{"d":"2025-09-19","o":2.84,"h":3.08,"l":2.83,"c":3.01,"v":56986200},{"d":"2025-09-22","o":2.95,"h":3.04,"l":2.94,"c":3,"v":19782900},{"d":"2025-09-23","o":2.98,"h":3,"l":2.92,"c":2.96,"v":12616200},{"d":"2025-09-24","o":2.94,"h":2.96,"l":2.87,"c":2.92,"v":12231300},{"d":"2025-09-25","o":2.88,"h":2.89,"l":2.81,"c":2.83,"v":12968600},{"d":"2025-09-26","o":2.83,"h":2.91,"l":2.8,"c":2.89,"v":12286000},{"d":"2025-09-29","o":2.9,"h":3.07,"l":2.9,"c":3,"v":23002200},{"d":"2025-09-30","o":2.99,"h":3.01,"l":2.88,"c":2.9,"v":14271400},{"d":"2025-10-01","o":2.91,"h":3.04,"l":2.9,"c":2.95,"v":19091700},{"d":"2025-10-02","o":2.99,"h":3.17,"l":2.93,"c":3.15,"v":23383400},{"d":"2025-10-03","o":3.13,"h":3.18,"l":3.04,"c":3.06,"v":17660900},{"d":"2025-10-06","o":3.08,"h":3.08,"l":2.9,"c":2.9,"v":21733900},{"d":"2025-10-07","o":2.93,"h":2.93,"l":2.81,"c":2.84,"v":20116100},{"d":"2025-10-08","o":2.84,"h":2.88,"l":2.79,"c":2.84,"v":16041600},{"d":"2025-10-09","o":2.84,"h":2.96,"l":2.81,"c":2.93,"v":19120300},{"d":"2025-10-10","o":2.93,"h":3,"l":2.88,"c":2.95,"v":26872700},{"d":"2025-10-13","o":2.92,"h":2.98,"l":2.85,"c":2.87,"v":25035800},{"d":"2025-10-14","o":2.85,"h":2.9,"l":2.82,"c":2.83,"v":18932700},{"d":"2025-10-15","o":2.86,"h":2.91,"l":2.82,"c":2.82,"v":25087200},{"d":"2025-10-16","o":2.83,"h":2.98,"l":2.74,"c":2.75,"v":57914900},{"d":"2025-10-17","o":2.75,"h":2.81,"l":2.71,"c":2.74,"v":23037700},{"d":"2025-10-20","o":2.78,"h":2.8,"l":2.72,"c":2.77,"v":23659200},{"d":"2025-10-21","o":2.76,"h":2.92,"l":2.73,"c":2.89,"v":34173300},{"d":"2025-10-22","o":2.87,"h":2.9,"l":2.72,"c":2.75,"v":35126000},{"d":"2025-10-23","o":2.76,"h":2.82,"l":2.72,"c":2.73,"v":32674600},{"d":"2025-10-24","o":2.76,"h":2.77,"l":2.62,"c":2.69,"v":35154500},{"d":"2025-10-27","o":2.7,"h":2.75,"l":2.66,"c":2.7,"v":23305800},{"d":"2025-10-28","o":2.71,"h":2.73,"l":2.68,"c":2.72,"v":25078700},{"d":"2025-10-29","o":2.7,"h":2.72,"l":2.65,"c":2.66,"v":30894000},{"d":"2025-10-30","o":2.65,"h":2.66,"l":2.52,"c":2.54,"v":31081600},{"d":"2025-10-31","o":2.55,"h":2.6,"l":2.49,"c":2.59,"v":24480000},{"d":"2025-11-03","o":2.59,"h":2.64,"l":2.52,"c":2.58,"v":24246500},{"d":"2025-11-04","o":2.55,"h":2.61,"l":2.51,"c":2.51,"v":18963500},{"d":"2025-11-05","o":2.53,"h":2.56,"l":2.5,"c":2.5,"v":24288200},{"d":"2025-11-06","o":2.52,"h":2.64,"l":2.46,"c":2.6,"v":23689100},{"d":"2025-11-07","o":2.55,"h":2.56,"l":2.39,"c":2.41,"v":30573300},{"d":"2025-11-10","o":2.42,"h":2.48,"l":2.36,"c":2.46,"v":24846300},{"d":"2025-11-11","o":2.45,"h":2.47,"l":2.41,"c":2.43,"v":12408600},{"d":"2025-11-12","o":2.43,"h":2.5,"l":2.43,"c":2.46,"v":13126200},{"d":"2025-11-13","o":2.44,"h":2.45,"l":2.33,"c":2.34,"v":18466800},{"d":"2025-11-14","o":2.31,"h":2.32,"l":2.25,"c":2.28,"v":17314800},{"d":"2025-11-17","o":2.26,"h":2.28,"l":2.12,"c":2.17,"v":30624300},{"d":"2025-11-18","o":2.15,"h":2.22,"l":2.11,"c":2.18,"v":22567200},{"d":"2025-11-19","o":2.19,"h":2.21,"l":2.11,"c":2.13,"v":14508700},{"d":"2025-11-20","o":2.15,"h":2.17,"l":2.07,"c":2.07,"v":16487600},{"d":"2025-11-21","o":2.07,"h":2.21,"l":2.05,"c":2.2,"v":26151000},{"d":"2025-11-24","o":2.22,"h":2.23,"l":2.17,"c":2.2,"v":14655700},{"d":"2025-11-25","o":2.19,"h":2.33,"l":2.17,"c":2.26,"v":13881400},{"d":"2025-11-26","o":2.26,"h":2.3,"l":2.24,"c":2.3,"v":13179800},{"d":"2025-11-28","o":2.33,"h":2.47,"l":2.32,"c":2.45,"v":16117900},{"d":"2025-12-01","o":2.4,"h":2.44,"l":2.33,"c":2.35,"v":11294300},{"d":"2025-12-02","o":2.35,"h":2.37,"l":2.29,"c":2.3,"v":17189900},{"d":"2025-12-03","o":2.3,"h":2.34,"l":2.25,"c":2.28,"v":11853400},{"d":"2025-12-04","o":2.3,"h":2.33,"l":2.27,"c":2.33,"v":14825100},{"d":"2025-12-05","o":2.3,"h":2.31,"l":2.25,"c":2.27,"v":15178700},{"d":"2025-12-08","o":2.26,"h":2.34,"l":2.26,"c":2.32,"v":17470600},{"d":"2025-12-09","o":2.32,"h":2.33,"l":2.25,"c":2.28,"v":12083500},{"d":"2025-12-10","o":2.26,"h":2.31,"l":2.2,"c":2.21,"v":20305700},{"d":"2025-12-11","o":2.2,"h":2.22,"l":2.14,"c":2.16,"v":16978900},{"d":"2025-12-12","o":2.18,"h":2.2,"l":2.09,"c":2.12,"v":21452100},{"d":"2025-12-15","o":2.08,"h":2.11,"l":1.97,"c":1.97,"v":30899400},{"d":"2025-12-16","o":1.98,"h":1.98,"l":1.92,"c":1.93,"v":24735700},{"d":"2025-12-17","o":1.94,"h":1.95,"l":1.82,"c":1.82,"v":24079700},{"d":"2025-12-18","o":1.85,"h":1.86,"l":1.78,"c":1.78,"v":24073300},{"d":"2025-12-19","o":1.78,"h":1.83,"l":1.73,"c":1.75,"v":37320800},{"d":"2025-12-22","o":1.77,"h":1.77,"l":1.68,"c":1.7,"v":31437500},{"d":"2025-12-23","o":1.69,"h":1.71,"l":1.63,"c":1.68,"v":30344000},{"d":"2025-12-24","o":1.68,"h":1.69,"l":1.63,"c":1.68,"v":17862400},{"d":"2025-12-26","o":1.68,"h":1.72,"l":1.61,"c":1.69,"v":22763900},{"d":"2025-12-29","o":1.7,"h":1.7,"l":1.62,"c":1.63,"v":26661100},{"d":"2025-12-30","o":1.63,"h":1.65,"l":1.6,"c":1.61,"v":21312600},{"d":"2025-12-31","o":1.61,"h":1.62,"l":1.54,"c":1.56,"v":28432700},{"d":"2026-01-02","o":1.57,"h":1.61,"l":1.5,"c":1.61,"v":37523100},{"d":"2026-01-05","o":1.6,"h":1.65,"l":1.52,"c":1.53,"v":35920800},{"d":"2026-01-06","o":1.54,"h":1.62,"l":1.52,"c":1.52,"v":30088500},{"d":"2026-01-07","o":1.55,"h":1.59,"l":1.5,"c":1.52,"v":28041700},{"d":"2026-01-08","o":1.52,"h":1.52,"l":1.44,"c":1.45,"v":29422400},{"d":"2026-01-09","o":1.47,"h":1.7,"l":1.45,"c":1.64,"v":72240900},{"d":"2026-01-12","o":1.64,"h":1.79,"l":1.57,"c":1.73,"v":61329400},{"d":"2026-01-13","o":1.73,"h":1.76,"l":1.6,"c":1.61,"v":46111500},{"d":"2026-01-14","o":1.61,"h":1.62,"l":1.55,"c":1.55,"v":31172900},{"d":"2026-01-15","o":1.56,"h":1.66,"l":1.54,"c":1.6,"v":36442900},{"d":"2026-01-16","o":1.6,"h":1.68,"l":1.59,"c":1.61,"v":31136300},{"d":"2026-01-20","o":1.57,"h":1.62,"l":1.55,"c":1.57,"v":37449300},{"d":"2026-01-21","o":1.58,"h":1.7,"l":1.57,"c":1.61,"v":51348800},{"d":"2026-01-22","o":1.63,"h":1.7,"l":1.6,"c":1.65,"v":44640200},{"d":"2026-01-23","o":1.65,"h":1.68,"l":1.55,"c":1.56,"v":55284400},{"d":"2026-01-26","o":1.55,"h":1.57,"l":1.48,"c":1.49,"v":55918300},{"d":"2026-01-27","o":1.5,"h":1.51,"l":1.44,"c":1.45,"v":33674500},{"d":"2026-01-28","o":1.45,"h":1.47,"l":1.41,"c":1.43,"v":33824500},{"d":"2026-01-29","o":1.43,"h":1.46,"l":1.36,"c":1.37,"v":48727300},{"d":"2026-01-30","o":1.37,"h":1.43,"l":1.35,"c":1.39,"v":55477500},{"d":"2026-02-02","o":1.38,"h":1.48,"l":1.35,"c":1.4,"v":50445400},{"d":"2026-02-03","o":1.4,"h":1.45,"l":1.35,"c":1.38,"v":54958300},{"d":"2026-02-04","o":1.37,"h":1.54,"l":1.37,"c":1.47,"v":70065200},{"d":"2026-02-05","o":1.46,"h":1.49,"l":1.39,"c":1.4,"v":55744200},{"d":"2026-02-06","o":1.42,"h":1.51,"l":1.41,"c":1.48,"v":57264800},{"d":"2026-02-09","o":1.44,"h":1.45,"l":1.33,"c":1.34,"v":38690200},{"d":"2026-02-10","o":1.35,"h":1.39,"l":1.33,"c":1.33,"v":22996900},{"d":"2026-02-11","o":1.33,"h":1.34,"l":1.26,"c":1.27,"v":50878500},{"d":"2026-02-12","o":1.27,"h":1.3,"l":1.21,"c":1.22,"v":50943600},{"d":"2026-02-13","o":1.23,"h":1.33,"l":1.23,"c":1.23,"v":49699200},{"d":"2026-02-17","o":1.25,"h":1.28,"l":1.22,"c":1.25,"v":49847200},{"d":"2026-02-18","o":1.25,"h":1.31,"l":1.24,"c":1.24,"v":34851000},{"d":"2026-02-19","o":1.23,"h":1.27,"l":1.21,"c":1.22,"v":18812500},{"d":"2026-02-20","o":1.23,"h":1.23,"l":1.19,"c":1.2,"v":31499200},{"d":"2026-02-23","o":1.19,"h":1.21,"l":1.15,"c":1.15,"v":24691200},{"d":"2026-02-24","o":1.17,"h":1.2,"l":1.15,"c":1.17,"v":19187000},{"d":"2026-02-25","o":1.18,"h":1.21,"l":1.16,"c":1.16,"v":23430100},{"d":"2026-02-26","o":1.16,"h":1.2,"l":1.13,"c":1.14,"v":31019000},{"d":"2026-02-27","o":1.14,"h":1.18,"l":1.12,"c":1.16,"v":32776200},{"d":"2026-03-02","o":1.13,"h":1.16,"l":1.11,"c":1.14,"v":27617400},{"d":"2026-03-03","o":1.13,"h":1.17,"l":1.1,"c":1.13,"v":31216500},{"d":"2026-03-04","o":1.14,"h":1.21,"l":1.12,"c":1.18,"v":26130300},{"d":"2026-03-05","o":1.17,"h":1.25,"l":1.16,"c":1.21,"v":29263700},{"d":"2026-03-06","o":1.19,"h":1.2,"l":1.15,"c":1.17,"v":25514100},{"d":"2026-03-09","o":1.15,"h":1.16,"l":1.09,"c":1.13,"v":41419700},{"d":"2026-03-10","o":1.12,"h":1.13,"l":1.09,"c":1.11,"v":29434100},{"d":"2026-03-11","o":1.11,"h":1.13,"l":1.08,"c":1.12,"v":25975800},{"d":"2026-03-12","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":22004800},{"d":"2026-03-13","o":1.1,"h":1.13,"l":1.08,"c":1.09,"v":26211400},{"d":"2026-03-16","o":1.09,"h":1.12,"l":1.06,"c":1.06,"v":28063800},{"d":"2026-03-17","o":1.06,"h":1.11,"l":1.05,"c":1.08,"v":28767900},{"d":"2026-03-18","o":1.07,"h":1.1,"l":1.02,"c":1.02,"v":19946700},{"d":"2026-03-19","o":1.01,"h":1.06,"l":1,"c":1.03,"v":20502700},{"d":"2026-03-20","o":1.03,"h":1.05,"l":0.98,"c":0.98,"v":29104400},{"d":"2026-03-23","o":1,"h":1.06,"l":0.98,"c":1.02,"v":29842700},{"d":"2026-03-24","o":1.02,"h":1.03,"l":0.98,"c":1,"v":30859200},{"d":"2026-03-25","o":1,"h":1.02,"l":0.97,"c":0.99,"v":19193500},{"d":"2026-03-26","o":0.99,"h":1.01,"l":0.97,"c":0.97,"v":14347700},{"d":"2026-03-27","o":0.97,"h":0.99,"l":0.93,"c":0.95,"v":15995700},{"d":"2026-03-30","o":0.96,"h":1.07,"l":0.95,"c":0.98,"v":31302900},{"d":"2026-03-31","o":1,"h":1.04,"l":0.98,"c":0.98,"v":21374558},{"d":"2026-04-01","o":1,"h":1.05,"l":0.99,"c":1.03,"v":40405741},{"d":"2026-04-02","o":1.02,"h":1.12,"l":0.99,"c":1.12,"v":40099424},{"d":"2026-04-06","o":1.13,"h":1.31,"l":1.13,"c":1.26,"v":50411366},{"d":"2026-04-07","o":1.25,"h":1.28,"l":1.17,"c":1.28,"v":29772863},{"d":"2026-04-08","o":1.32,"h":1.39,"l":1.29,"c":1.34,"v":36475964},{"d":"2026-04-09","o":1.33,"h":1.4,"l":1.29,"c":1.35,"v":25462889},{"d":"2026-04-10","o":1.35,"h":1.45,"l":1.32,"c":1.35,"v":30623713},{"d":"2026-04-13","o":1.34,"h":1.46,"l":1.3,"c":1.45,"v":28246049},{"d":"2026-04-14","o":1.46,"h":1.55,"l":1.45,"c":1.54,"v":37391411},{"d":"2026-04-15","o":1.55,"h":1.67,"l":1.49,"c":1.67,"v":38734006},{"d":"2026-04-16","o":1.66,"h":1.67,"l":1.54,"c":1.61,"v":40798791},{"d":"2026-04-17","o":1.64,"h":1.94,"l":1.64,"c":1.86,"v":86298348},{"d":"2026-04-20","o":1.86,"h":1.91,"l":1.74,"c":1.83,"v":36843563},{"d":"2026-04-21","o":1.84,"h":1.84,"l":1.66,"c":1.67,"v":35699002},{"d":"2026-04-22","o":1.69,"h":1.83,"l":1.68,"c":1.71,"v":25725967},{"d":"2026-04-23","o":1.7,"h":1.79,"l":1.63,"c":1.67,"v":22982643},{"d":"2026-04-24","o":1.66,"h":1.67,"l":1.57,"c":1.64,"v":21098524},{"d":"2026-04-27","o":1.62,"h":1.7,"l":1.59,"c":1.65,"v":24597662},{"d":"2026-04-28","o":1.62,"h":1.65,"l":1.59,"c":1.64,"v":17201868},{"d":"2026-04-29","o":1.61,"h":1.64,"l":1.51,"c":1.56,"v":24201189},{"d":"2026-04-30","o":1.56,"h":1.57,"l":1.47,"c":1.52,"v":24845888},{"d":"2026-05-01","o":1.52,"h":1.57,"l":1.43,"c":1.45,"v":28114311},{"d":"2026-05-04","o":1.46,"h":1.61,"l":1.41,"c":1.45,"v":43307796},{"d":"2026-05-05","o":1.46,"h":1.63,"l":1.42,"c":1.59,"v":34145307},{"d":"2026-05-06","o":1.67,"h":1.75,"l":1.61,"c":1.64,"v":35999821},{"d":"2026-05-07","o":1.62,"h":1.66,"l":1.52,"c":1.52,"v":40547660},{"d":"2026-05-08","o":1.53,"h":1.54,"l":1.48,"c":1.5,"v":17874447},{"d":"2026-05-11","o":1.48,"h":1.51,"l":1.41,"c":1.41,"v":20051542},{"d":"2026-05-12","o":1.42,"h":1.42,"l":1.34,"c":1.34,"v":20571190},{"d":"2026-05-13","o":1.32,"h":1.38,"l":1.31,"c":1.33,"v":18258570},{"d":"2026-05-14","o":1.33,"h":1.38,"l":1.32,"c":1.34,"v":21041881},{"d":"2026-05-15","o":1.33,"h":1.35,"l":1.27,"c":1.28,"v":19216502},{"d":"2026-05-18","o":1.25,"h":1.4,"l":1.24,"c":1.36,"v":20407866},{"d":"2026-05-19","o":1.35,"h":1.46,"l":1.35,"c":1.36,"v":20630772}]